Norwood Financial Corp (NWFL) Exchange: NASDAQ
Data as of May 2, 2025
$25.91 ($0.90) 3.60%
Norwood Financial Corp - Daily Information
Click for more stock information on Norwood Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.32 |
| Previous Close | $25.91 |
| High | $26.91 |
| Low | $24.27 |
| Adjusted Open | $25.32 |
| Previous Adjusted Close | $25.91 |
| Adjusted High | $26.91 |
| Adjusted Low | $24.27 |
About Norwood Financial Corp (NWFL)
Norwood Financial Corp is the parent company of Wayne Bank, which operates from fifteen offices throughout Northeastern Pennsylvania and twelve offices in the Southern Tier of New York. The Company’s stock trades on the Nasdaq Global Market under the symbol “NWFL”.
Invest in Norwood Financial Corp (NWFL)
Historical Stock Data for Norwood Financial Corp (NWFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $25.32 | $26.91 | $24.27 | $25.91 | $25.91 | 85,956 |
| 2025-04-30 | $24.82 | $25.35 | $24.36 | $25.01 | $25.01 | 31,088 |
| 2025-04-29 | $24.44 | $25.25 | $24.44 | $24.84 | $24.84 | 19,843 |
| 2025-04-28 | $24.15 | $24.76 | $23.95 | $24.48 | $24.48 | 15,638 |
| 2025-04-25 | $24.50 | $24.51 | $23.64 | $24.39 | $24.39 | 13,821 |
| 2025-04-24 | $24.81 | $24.88 | $24.01 | $24.70 | $24.70 | 11,687 |
| 2025-04-23 | $25.05 | $25.05 | $24.30 | $24.66 | $24.66 | 25,127 |
| 2025-04-22 | $24.00 | $24.94 | $24.00 | $24.94 | $24.94 | 36,333 |
| 2025-04-21 | $22.91 | $23.90 | $22.91 | $23.82 | $23.82 | 39,691 |
| 2025-04-17 | $22.25 | $23.12 | $22.25 | $23.01 | $23.01 | 98,299 |
| 2025-04-16 | $22.72 | $22.86 | $22.44 | $22.45 | $22.45 | 21,301 |
| 2025-04-15 | $22.21 | $23.50 | $22.11 | $22.65 | $22.65 | 42,126 |
| 2025-04-14 | $22.88 | $24.00 | $21.99 | $22.44 | $22.14 | 31,364 |
| 2025-04-11 | $21.64 | $22.90 | $21.64 | $22.25 | $22.25 | 30,511 |
| 2025-04-10 | $21.56 | $21.86 | $21.25 | $21.67 | $21.67 | 33,278 |
| 2025-04-09 | $21.97 | $23.07 | $21.80 | $21.90 | $21.90 | 65,787 |
| 2025-04-08 | $22.72 | $22.72 | $21.73 | $22.00 | $22.00 | 20,052 |
| 2025-04-07 | $22.58 | $23.17 | $21.80 | $22.31 | $22.31 | 25,161 |
| 2025-04-04 | $22.34 | $23.17 | $21.31 | $23.16 | $23.16 | 27,054 |
| 2025-04-03 | $23.50 | $23.94 | $22.76 | $22.76 | $22.76 | 21,429 |
| 2025-04-02 | $24.26 | $24.56 | $24.21 | $24.32 | $24.32 | 11,178 |
| 2025-04-01 | $23.83 | $24.82 | $23.83 | $24.56 | $24.56 | 22,725 |
| 2025-03-31 | $23.77 | $24.73 | $23.55 | $24.17 | $24.17 | 34,583 |
| 2025-03-28 | $24.82 | $24.82 | $24.13 | $24.13 | $24.13 | 7,909 |
| 2025-03-27 | $24.45 | $25.08 | $24.45 | $24.69 | $24.69 | 9,484 |
| 2025-03-26 | $24.51 | $24.55 | $24.27 | $24.41 | $24.41 | 8,062 |
| 2025-03-25 | $25.23 | $25.23 | $24.25 | $24.25 | $24.25 | 12,906 |
| 2025-03-24 | $25.08 | $25.26 | $24.62 | $24.83 | $24.83 | 19,035 |
| 2025-03-21 | $24.47 | $25.19 | $24.47 | $25.00 | $25.00 | 177,076 |
| 2025-03-20 | $24.48 | $25.08 | $24.48 | $24.77 | $24.77 | 11,727 |
| 2025-03-19 | $25.04 | $25.72 | $24.95 | $24.95 | $24.95 | 18,449 |
| 2025-03-18 | $24.79 | $25.40 | $24.70 | $24.98 | $24.98 | 15,692 |
| 2025-03-17 | $24.96 | $25.42 | $24.72 | $25.07 | $25.07 | 13,358 |
| 2025-03-14 | $25.22 | $25.22 | $24.75 | $24.96 | $24.96 | 9,536 |
| 2025-03-13 | $25.10 | $25.10 | $24.72 | $24.82 | $24.82 | 7,922 |
| 2025-03-12 | $24.94 | $25.36 | $24.90 | $25.22 | $25.22 | 18,453 |
| 2025-03-11 | $25.13 | $25.20 | $24.75 | $24.75 | $24.75 | 16,973 |
| 2025-03-10 | $25.29 | $25.40 | $25.15 | $25.17 | $25.17 | 11,492 |
| 2025-03-07 | $25.00 | $25.45 | $25.00 | $25.40 | $25.40 | 9,969 |
| 2025-03-06 | $25.00 | $25.46 | $25.00 | $25.21 | $25.21 | 8,541 |
| 2025-03-05 | $25.63 | $25.63 | $25.11 | $25.17 | $25.17 | 10,058 |
| 2025-03-04 | $25.37 | $25.62 | $25.08 | $25.48 | $25.48 | 9,650 |
| 2025-03-03 | $25.80 | $25.80 | $25.65 | $25.65 | $25.65 | 6,775 |
| 2025-02-28 | $25.85 | $25.85 | $25.50 | $25.84 | $25.84 | 11,924 |
| 2025-02-27 | $25.74 | $25.74 | $25.46 | $25.46 | $25.46 | 5,893 |
| 2025-02-26 | $25.55 | $25.87 | $25.55 | $25.87 | $25.87 | 6,363 |
| 2025-02-25 | $25.76 | $26.08 | $25.48 | $25.48 | $25.48 | 16,171 |
| 2025-02-24 | $25.51 | $26.12 | $25.50 | $25.50 | $25.50 | 9,473 |
| 2025-02-21 | $25.76 | $25.76 | $25.19 | $25.22 | $25.22 | 11,780 |
| 2025-02-20 | $25.50 | $25.50 | $25.40 | $25.47 | $25.47 | 3,242 |
| 2025-02-19 | $25.87 | $25.87 | $25.65 | $25.65 | $25.65 | 7,443 |
| 2025-02-18 | $25.83 | $26.13 | $25.70 | $26.13 | $26.13 | 4,705 |
| 2025-02-14 | $26.24 | $26.25 | $25.93 | $25.93 | $25.93 | 5,119 |
| 2025-02-13 | $25.29 | $26.02 | $25.29 | $26.02 | $26.02 | 14,812 |
| 2025-02-12 | $25.72 | $26.21 | $25.19 | $25.19 | $25.19 | 17,057 |
| 2025-02-11 | $25.86 | $26.09 | $25.80 | $25.96 | $25.96 | 14,534 |
| 2025-02-10 | $25.98 | $26.36 | $25.98 | $26.14 | $26.14 | 11,411 |
| 2025-02-07 | $26.55 | $26.55 | $26.00 | $26.00 | $26.00 | 10,547 |
| 2025-02-06 | $26.25 | $26.83 | $26.17 | $26.53 | $26.53 | 9,117 |
| 2025-02-05 | $26.64 | $26.64 | $26.11 | $26.13 | $26.13 | 24,515 |
| 2025-02-04 | $25.92 | $26.70 | $25.90 | $26.50 | $26.50 | 13,119 |
| 2025-02-03 | $26.74 | $27.60 | $25.92 | $25.92 | $25.92 | 39,418 |
| 2025-01-31 | $25.70 | $26.62 | $25.70 | $26.62 | $26.62 | 34,802 |
| 2025-01-30 | $26.10 | $26.15 | $25.77 | $26.06 | $26.06 | 9,563 |
| 2025-01-29 | $25.83 | $26.17 | $25.67 | $25.82 | $25.82 | 4,426 |
| 2025-01-28 | $26.00 | $26.28 | $26.00 | $26.13 | $26.13 | 6,547 |
| 2025-01-27 | $25.91 | $26.32 | $25.68 | $26.14 | $26.14 | 23,409 |
| 2025-01-24 | $26.20 | $26.63 | $26.01 | $26.01 | $26.01 | 6,363 |
| 2025-01-23 | $26.05 | $26.37 | $26.05 | $26.27 | $26.27 | 5,951 |
| 2025-01-22 | $26.17 | $26.44 | $25.59 | $26.00 | $26.00 | 13,933 |
| 2025-01-21 | $26.27 | $27.04 | $26.27 | $26.44 | $26.44 | 8,310 |
| 2025-01-17 | $26.13 | $26.25 | $25.75 | $26.25 | $26.25 | 8,525 |
| 2025-01-16 | $26.73 | $26.73 | $25.96 | $25.96 | $25.96 | 7,341 |
| 2025-01-15 | $26.19 | $26.99 | $26.19 | $26.73 | $26.73 | 10,612 |
| 2025-01-14 | $26.26 | $27.22 | $26.01 | $26.40 | $26.10 | 12,594 |
| 2025-01-13 | $25.34 | $26.23 | $25.34 | $26.20 | $25.90 | 7,584 |
| 2025-01-10 | $26.00 | $26.00 | $25.00 | $25.42 | $25.13 | 16,763 |
| 2025-01-08 | $26.35 | $26.89 | $26.11 | $26.34 | $26.04 | 9,353 |
| 2025-01-07 | $25.84 | $26.15 | $25.37 | $25.99 | $25.69 | 10,559 |
| 2025-01-06 | $26.35 | $26.97 | $25.86 | $26.00 | $25.70 | 8,381 |
| 2025-01-03 | $26.51 | $26.73 | $26.32 | $26.37 | $26.06 | 6,432 |
| 2025-01-02 | $27.66 | $27.66 | $26.40 | $26.55 | $26.25 | 9,028 |
| 2024-12-31 | $26.92 | $27.30 | $26.80 | $27.21 | $27.21 | 11,600 |
| 2024-12-30 | $26.46 | $27.05 | $26.46 | $26.86 | $26.86 | 7,767 |
| 2024-12-27 | $26.41 | $27.23 | $26.05 | $26.75 | $26.75 | 14,544 |
| 2024-12-26 | $27.38 | $27.55 | $26.58 | $26.77 | $26.77 | 8,809 |
| 2024-12-24 | $27.68 | $27.68 | $26.98 | $27.25 | $27.25 | 3,808 |
| 2024-12-23 | $27.85 | $27.85 | $26.98 | $27.36 | $27.36 | 23,341 |
| 2024-12-20 | $24.82 | $28.02 | $24.74 | $28.02 | $28.02 | 90,481 |
| 2024-12-19 | $26.21 | $26.63 | $25.15 | $25.18 | $25.18 | 27,103 |
| 2024-12-18 | $26.87 | $27.25 | $25.71 | $26.10 | $26.10 | 168,041 |
| 2024-12-17 | $30.27 | $30.68 | $30.27 | $30.68 | $30.68 | 12,305 |
| 2024-12-16 | $30.58 | $30.63 | $30.50 | $30.61 | $30.61 | 6,699 |
| 2024-12-13 | $30.38 | $30.49 | $30.20 | $30.45 | $30.45 | 4,838 |
| 2024-12-12 | $30.00 | $30.60 | $29.96 | $30.20 | $30.20 | 17,138 |
| 2024-12-11 | $31.04 | $31.04 | $30.12 | $30.50 | $30.50 | 14,422 |
| 2024-12-10 | $30.91 | $30.97 | $30.49 | $30.58 | $30.58 | 12,188 |
| 2024-12-09 | $30.56 | $30.75 | $30.36 | $30.72 | $30.72 | 6,380 |
| 2024-12-06 | $30.34 | $30.34 | $30.00 | $30.28 | $30.28 | 7,324 |
| 2024-12-05 | $30.07 | $30.37 | $29.90 | $30.31 | $30.31 | 10,471 |
| 2024-12-04 | $30.09 | $30.35 | $29.91 | $30.25 | $30.25 | 9,994 |
| 2024-12-03 | $30.20 | $30.20 | $30.05 | $30.05 | $30.05 | 4,211 |
| 2024-12-02 | $30.77 | $31.00 | $30.44 | $30.55 | $30.55 | 7,122 |
| 2024-11-29 | $30.21 | $30.90 | $30.09 | $30.90 | $30.90 | 4,647 |
| 2024-11-27 | $30.84 | $30.87 | $30.61 | $30.87 | $30.87 | 4,472 |
| 2024-11-26 | $30.15 | $31.16 | $30.15 | $30.35 | $30.35 | 7,448 |
| 2024-11-25 | $30.88 | $31.84 | $30.88 | $31.29 | $31.29 | 10,071 |
| 2024-11-22 | $29.55 | $30.51 | $29.55 | $30.51 | $30.51 | 7,768 |
| 2024-11-21 | $29.30 | $29.89 | $29.30 | $29.83 | $29.83 | 6,815 |
| 2024-11-20 | $29.49 | $29.65 | $29.23 | $29.23 | $29.23 | 4,565 |
| 2024-11-19 | $29.50 | $30.52 | $29.50 | $29.90 | $29.90 | 5,452 |
| 2024-11-18 | $30.59 | $30.70 | $30.22 | $30.60 | $30.60 | 5,598 |
| 2024-11-15 | $31.40 | $31.40 | $30.54 | $30.84 | $30.84 | 7,364 |
| 2024-11-14 | $31.13 | $31.30 | $31.00 | $31.13 | $31.13 | 9,539 |
| 2024-11-13 | $32.10 | $32.10 | $31.08 | $31.35 | $31.35 | 8,299 |
| 2024-11-12 | $32.17 | $32.50 | $31.49 | $31.63 | $31.63 | 7,784 |
| 2024-11-11 | $31.74 | $32.20 | $31.63 | $32.18 | $32.18 | 7,208 |
| 2024-11-08 | $31.42 | $31.82 | $31.11 | $31.82 | $31.82 | 7,791 |
| 2024-11-07 | $32.14 | $32.30 | $31.31 | $31.36 | $31.36 | 10,643 |
| 2024-11-06 | $30.01 | $34.50 | $30.01 | $32.49 | $32.49 | 42,703 |
| 2024-11-05 | $29.05 | $30.29 | $28.46 | $30.28 | $30.28 | 13,891 |
| 2024-11-04 | $29.38 | $29.73 | $29.17 | $29.35 | $29.35 | 5,167 |
| 2024-11-01 | $29.75 | $30.00 | $29.09 | $29.67 | $29.67 | 18,040 |
| 2024-10-31 | $29.10 | $29.35 | $28.84 | $29.33 | $29.33 | 6,629 |
| 2024-10-30 | $27.74 | $28.79 | $27.60 | $28.79 | $28.79 | 3,699 |
| 2024-10-29 | $27.75 | $28.28 | $27.75 | $28.28 | $28.28 | 5,739 |
| 2024-10-28 | $27.30 | $27.38 | $27.30 | $27.38 | $27.38 | 3,377 |
| 2024-10-25 | $27.71 | $27.96 | $27.10 | $27.10 | $27.10 | 3,103 |
| 2024-10-24 | $27.66 | $27.97 | $27.66 | $27.97 | $27.97 | 4,633 |
| 2024-10-23 | $27.18 | $27.96 | $27.18 | $27.96 | $27.96 | 2,880 |
| 2024-10-22 | $26.99 | $27.19 | $26.99 | $27.19 | $27.19 | 1,725 |
| 2024-10-21 | $28.05 | $28.50 | $27.63 | $27.63 | $27.63 | 4,269 |
| 2024-10-18 | $29.26 | $29.26 | $28.32 | $28.66 | $28.66 | 6,102 |
| 2024-10-17 | $29.13 | $29.63 | $29.00 | $29.24 | $28.94 | 5,945 |
| 2024-10-16 | $29.07 | $29.50 | $29.07 | $29.45 | $29.14 | 10,182 |
| 2024-10-15 | $28.50 | $28.86 | $28.50 | $28.59 | $28.29 | 6,605 |
| 2024-10-14 | $28.49 | $28.50 | $28.20 | $28.20 | $27.91 | 3,760 |
| 2024-10-11 | $27.64 | $28.78 | $27.64 | $28.78 | $28.48 | 4,229 |
| 2024-10-10 | $27.50 | $28.07 | $27.50 | $27.55 | $27.55 | 4,389 |
| 2024-10-09 | $27.60 | $28.05 | $27.04 | $27.94 | $27.94 | 12,577 |
| 2024-10-08 | $27.03 | $27.61 | $27.03 | $27.61 | $27.61 | 3,860 |
| 2024-10-07 | $27.35 | $27.60 | $27.15 | $27.19 | $27.19 | 4,724 |
| 2024-10-04 | $27.02 | $27.27 | $26.65 | $27.27 | $27.27 | 5,666 |
| 2024-10-03 | $26.70 | $27.08 | $26.42 | $26.42 | $26.42 | 7,551 |
| 2024-10-02 | $26.47 | $27.13 | $26.47 | $26.60 | $26.60 | 5,701 |
| 2024-10-01 | $27.11 | $27.46 | $26.71 | $26.72 | $26.72 | 7,902 |
| 2024-09-30 | $27.85 | $28.01 | $27.55 | $27.58 | $27.58 | 3,575 |
| 2024-09-27 | $27.65 | $27.98 | $27.31 | $27.98 | $27.98 | 3,379 |
| 2024-09-26 | $27.82 | $28.10 | $27.16 | $27.46 | $27.46 | 8,357 |
| 2024-09-25 | $27.54 | $27.54 | $27.53 | $27.53 | $27.53 | 4,321 |
| 2024-09-24 | $28.25 | $28.25 | $27.89 | $27.89 | $27.89 | 4,772 |
| 2024-09-23 | $28.16 | $28.28 | $27.94 | $28.05 | $28.05 | 5,163 |
| 2024-09-20 | $28.67 | $29.06 | $27.99 | $28.14 | $28.14 | 55,797 |
| 2024-09-19 | $28.98 | $29.50 | $28.45 | $29.38 | $29.38 | 14,194 |
| 2024-09-18 | $28.44 | $28.93 | $27.76 | $28.23 | $28.23 | 15,967 |
| 2024-09-17 | $29.09 | $29.50 | $28.60 | $28.60 | $28.60 | 13,102 |
| 2024-09-16 | $28.19 | $29.22 | $27.42 | $29.22 | $29.22 | 9,236 |
| 2024-09-13 | $27.75 | $28.19 | $27.34 | $28.18 | $28.18 | 15,194 |
| 2024-09-12 | $27.25 | $27.52 | $27.23 | $27.46 | $27.46 | 8,335 |
| 2024-09-11 | $27.24 | $27.24 | $26.50 | $27.03 | $27.03 | 10,040 |
| 2024-09-10 | $27.00 | $27.05 | $26.50 | $27.04 | $27.04 | 18,080 |
| 2024-09-09 | $26.37 | $27.25 | $26.37 | $27.10 | $27.10 | 8,005 |
| 2024-09-06 | $25.32 | $26.60 | $25.30 | $26.13 | $26.13 | 19,543 |
| 2024-09-05 | $25.62 | $26.40 | $25.34 | $25.34 | $25.34 | 12,883 |
| 2024-09-04 | $25.49 | $25.61 | $25.49 | $25.61 | $25.61 | 2,112 |
| 2024-09-03 | $25.79 | $27.01 | $25.64 | $25.64 | $25.64 | 15,802 |
| 2024-08-30 | $27.26 | $27.26 | $26.29 | $27.24 | $27.24 | 5,162 |
| 2024-08-29 | $26.01 | $27.20 | $26.01 | $26.80 | $26.80 | 12,122 |
| 2024-08-28 | $25.66 | $26.22 | $25.66 | $25.84 | $25.84 | 2,819 |
| 2024-08-27 | $26.78 | $26.80 | $26.25 | $26.45 | $26.45 | 5,548 |
| 2024-08-26 | $26.81 | $27.00 | $26.44 | $26.57 | $26.57 | 5,847 |
| 2024-08-23 | $25.26 | $26.98 | $25.26 | $26.98 | $26.98 | 11,215 |
| 2024-08-22 | $25.50 | $25.50 | $25.27 | $25.27 | $25.27 | 2,043 |
| 2024-08-21 | $25.34 | $26.55 | $25.26 | $25.74 | $25.74 | 9,045 |
| 2024-08-20 | $25.81 | $25.82 | $25.60 | $25.60 | $25.60 | 3,313 |
| 2024-08-19 | $26.08 | $26.45 | $25.57 | $26.02 | $26.02 | 2,748 |
| 2024-08-16 | $25.95 | $26.64 | $25.57 | $25.88 | $25.88 | 15,925 |
| 2024-08-15 | $25.48 | $25.99 | $25.30 | $25.99 | $25.99 | 5,032 |
| 2024-08-14 | $25.16 | $25.16 | $24.73 | $24.88 | $24.88 | 5,528 |
| 2024-08-13 | $24.76 | $25.17 | $24.76 | $25.08 | $25.08 | 4,283 |
| 2024-08-12 | $26.02 | $26.02 | $25.09 | $25.09 | $25.09 | 4,124 |
| 2024-08-09 | $26.39 | $26.89 | $25.87 | $25.87 | $25.87 | 3,749 |
| 2024-08-08 | $26.00 | $26.58 | $25.91 | $26.50 | $26.50 | 4,268 |
| 2024-08-07 | $26.12 | $26.12 | $25.25 | $25.25 | $25.25 | 6,584 |
| 2024-08-06 | $25.11 | $26.03 | $25.00 | $25.39 | $25.39 | 7,543 |
| 2024-08-05 | $25.93 | $26.79 | $25.09 | $25.09 | $25.09 | 16,902 |
| 2024-08-02 | $26.69 | $27.50 | $26.69 | $27.02 | $27.02 | 8,293 |
| 2024-08-01 | $29.51 | $29.75 | $27.55 | $27.88 | $27.88 | 29,133 |
| 2024-07-31 | $28.61 | $29.48 | $28.52 | $29.48 | $29.48 | 19,462 |
| 2024-07-30 | $28.20 | $28.47 | $27.96 | $28.47 | $28.47 | 5,738 |
| 2024-07-29 | $29.59 | $29.59 | $27.53 | $27.55 | $27.55 | 5,774 |
| 2024-07-26 | $29.50 | $29.50 | $28.03 | $29.49 | $29.49 | 10,747 |
| 2024-07-25 | $28.79 | $29.49 | $28.56 | $29.48 | $29.48 | 13,631 |
| 2024-07-24 | $28.01 | $28.53 | $27.60 | $27.60 | $27.60 | 13,203 |
| 2024-07-23 | $27.72 | $28.02 | $27.72 | $28.00 | $28.00 | 17,315 |
| 2024-07-22 | $27.72 | $28.00 | $26.95 | $28.00 | $28.00 | 7,242 |
| 2024-07-19 | $27.68 | $28.23 | $27.50 | $27.54 | $27.54 | 12,917 |
| 2024-07-18 | $27.25 | $28.02 | $27.14 | $27.46 | $27.46 | 8,529 |
| 2024-07-17 | $28.91 | $28.99 | $27.21 | $27.80 | $27.80 | 24,161 |
| 2024-07-16 | $27.50 | $29.28 | $27.48 | $29.28 | $29.28 | 19,280 |
| 2024-07-15 | $26.18 | $27.31 | $26.18 | $27.28 | $27.28 | 10,739 |
| 2024-07-12 | $26.96 | $26.97 | $26.01 | $26.38 | $26.38 | 17,819 |
| 2024-07-11 | $25.16 | $26.71 | $24.81 | $26.71 | $26.71 | 28,680 |
| 2024-07-10 | $24.15 | $24.87 | $24.09 | $24.87 | $24.87 | 11,261 |
| 2024-07-09 | $24.00 | $24.62 | $24.00 | $24.48 | $24.48 | 5,674 |
| 2024-07-08 | $23.84 | $24.39 | $23.55 | $24.24 | $24.24 | 17,188 |
| 2024-07-05 | $24.45 | $24.45 | $23.58 | $23.58 | $23.58 | 28,488 |
| 2024-07-03 | $24.96 | $25.24 | $24.50 | $24.50 | $24.50 | 13,172 |
| 2024-07-02 | $24.70 | $25.20 | $24.62 | $24.69 | $24.69 | 10,460 |
| 2024-07-01 | $25.16 | $25.16 | $24.52 | $24.52 | $24.52 | 7,855 |
| 2024-06-28 | $25.00 | $25.45 | $24.95 | $25.38 | $25.38 | 72,535 |
| 2024-06-27 | $24.69 | $24.99 | $24.69 | $24.98 | $24.98 | 9,352 |
| 2024-06-26 | $24.21 | $24.83 | $24.17 | $24.17 | $24.17 | 11,261 |
| 2024-06-25 | $24.60 | $24.64 | $24.16 | $24.21 | $24.21 | 5,375 |
| 2024-06-24 | $24.80 | $25.18 | $24.69 | $24.90 | $24.90 | 5,117 |
| 2024-06-21 | $24.90 | $25.39 | $24.90 | $24.95 | $24.95 | 19,611 |
| 2024-06-20 | $24.48 | $25.09 | $24.40 | $25.09 | $25.09 | 10,139 |
| 2024-06-18 | $25.10 | $25.52 | $24.51 | $24.80 | $24.80 | 19,897 |
| 2024-06-17 | $25.08 | $25.66 | $25.02 | $25.30 | $25.30 | 9,251 |
| 2024-06-14 | $24.34 | $25.06 | $24.34 | $25.06 | $25.06 | 8,346 |
| 2024-06-13 | $25.07 | $25.07 | $24.62 | $24.99 | $24.99 | 5,324 |
| 2024-06-12 | $25.40 | $25.65 | $25.12 | $25.25 | $25.25 | 8,099 |
| 2024-06-11 | $25.21 | $25.30 | $25.21 | $25.30 | $25.30 | 4,434 |
| 2024-06-10 | $24.69 | $25.37 | $24.69 | $24.70 | $24.70 | 4,271 |
| 2024-06-07 | $25.33 | $25.33 | $25.03 | $25.03 | $25.03 | 3,543 |
| 2024-06-06 | $25.36 | $25.40 | $24.64 | $25.23 | $25.23 | 3,450 |
| 2024-06-05 | $25.17 | $25.35 | $25.00 | $25.35 | $25.35 | 5,314 |
| 2024-06-04 | $24.98 | $25.08 | $24.35 | $24.95 | $24.95 | 16,040 |
| 2024-06-03 | $25.64 | $25.64 | $24.81 | $25.06 | $25.06 | 4,669 |
| 2024-05-31 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 4,123 |
| 2024-05-30 | $24.37 | $25.64 | $24.37 | $25.39 | $25.39 | 5,403 |
| 2024-05-29 | $24.52 | $24.58 | $24.52 | $24.58 | $24.58 | 6,105 |
| 2024-05-28 | $24.60 | $24.90 | $24.60 | $24.90 | $24.90 | 4,216 |
| 2024-05-24 | $24.73 | $24.73 | $24.47 | $24.49 | $24.49 | 4,976 |
| 2024-05-23 | $25.32 | $25.32 | $24.35 | $24.35 | $24.35 | 10,104 |
| 2024-05-22 | $24.89 | $25.30 | $24.89 | $24.95 | $24.95 | 4,727 |
| 2024-05-21 | $24.89 | $25.29 | $24.89 | $25.26 | $25.26 | 3,461 |
| 2024-05-20 | $24.67 | $24.95 | $24.42 | $24.77 | $24.77 | 3,748 |
| 2024-05-17 | $24.85 | $24.85 | $24.45 | $24.49 | $24.49 | 8,362 |
| 2024-05-16 | $24.03 | $24.91 | $24.03 | $24.68 | $24.68 | 31,725 |
| 2024-05-15 | $24.97 | $25.43 | $24.30 | $24.30 | $24.30 | 31,136 |
| 2024-05-14 | $24.25 | $24.85 | $24.04 | $24.70 | $24.70 | 7,832 |
| 2024-05-13 | $23.91 | $24.82 | $23.91 | $24.17 | $24.17 | 8,864 |
| 2024-05-10 | $24.31 | $24.53 | $23.54 | $23.63 | $23.63 | 13,887 |
| 2024-05-09 | $24.30 | $24.99 | $24.30 | $24.99 | $24.99 | 4,337 |
| 2024-05-08 | $24.58 | $24.73 | $24.26 | $24.26 | $24.26 | 3,983 |
| 2024-05-07 | $25.50 | $25.65 | $25.22 | $25.34 | $25.34 | 9,235 |
| 2024-05-06 | $25.13 | $25.50 | $25.13 | $25.32 | $25.32 | 3,302 |
| 2024-05-03 | $25.50 | $25.50 | $25.36 | $25.36 | $25.36 | 2,402 |
| 2024-05-02 | $24.91 | $25.50 | $24.91 | $25.28 | $25.28 | 11,707 |
| 2024-05-01 | $24.50 | $25.11 | $24.11 | $24.68 | $24.68 | 26,411 |
| 2024-04-30 | $23.98 | $24.25 | $23.96 | $24.09 | $24.09 | 9,712 |
| 2024-04-29 | $24.50 | $24.50 | $24.25 | $24.25 | $24.25 | 3,956 |
| 2024-04-26 | $24.19 | $24.50 | $24.06 | $24.37 | $24.37 | 4,083 |
| 2024-04-25 | $24.50 | $24.50 | $23.90 | $24.05 | $24.05 | 7,536 |
| 2024-04-24 | $24.19 | $24.63 | $23.77 | $24.21 | $24.21 | 9,861 |
| 2024-04-23 | $24.60 | $25.22 | $24.11 | $24.11 | $24.11 | 3,636 |
| 2024-04-22 | $25.31 | $25.31 | $24.06 | $24.60 | $24.60 | 3,172 |
| 2024-04-19 | $23.50 | $24.29 | $23.50 | $24.29 | $24.29 | 6,947 |
| 2024-04-18 | $24.39 | $24.39 | $23.55 | $23.55 | $23.55 | 9,989 |
| 2024-04-17 | $24.37 | $24.37 | $23.95 | $23.99 | $23.99 | 4,521 |
| 2024-04-16 | $23.73 | $23.75 | $23.50 | $23.56 | $23.56 | 3,476 |
| 2024-04-15 | $23.99 | $23.99 | $23.50 | $23.50 | $23.50 | 6,310 |
| 2024-04-12 | $24.29 | $24.29 | $23.75 | $23.75 | $23.75 | 9,452 |
| 2024-04-11 | $24.40 | $24.70 | $24.40 | $24.47 | $24.47 | 6,499 |
| 2024-04-10 | $24.75 | $24.76 | $24.00 | $24.32 | $24.32 | 13,939 |
| 2024-04-09 | $25.30 | $25.33 | $24.75 | $24.91 | $24.91 | 5,309 |
| 2024-04-08 | $25.64 | $25.64 | $24.75 | $24.90 | $24.90 | 7,557 |
| 2024-04-05 | $25.45 | $25.59 | $25.05 | $25.38 | $25.38 | 5,112 |
| 2024-04-04 | $25.74 | $25.74 | $24.76 | $24.76 | $24.76 | 6,904 |
| 2024-04-03 | $24.37 | $26.50 | $24.37 | $25.30 | $25.30 | 21,804 |
| 2024-04-02 | $28.26 | $28.39 | $24.24 | $24.42 | $24.42 | 82,762 |
| 2024-04-01 | $27.00 | $28.51 | $26.23 | $28.51 | $28.51 | 24,380 |
| 2024-03-28 | $27.17 | $28.22 | $26.80 | $27.21 | $27.21 | 8,265 |
| 2024-03-27 | $26.54 | $26.88 | $26.32 | $26.88 | $26.88 | 8,589 |
| 2024-03-26 | $28.50 | $28.50 | $26.06 | $26.55 | $26.55 | 6,036 |
| 2024-03-25 | $28.50 | $28.50 | $26.53 | $26.72 | $26.72 | 3,343 |
| 2024-03-22 | $28.94 | $29.00 | $27.21 | $27.21 | $27.21 | 11,758 |
| 2024-03-21 | $26.71 | $27.87 | $26.71 | $27.87 | $27.87 | 8,066 |
| 2024-03-20 | $26.50 | $27.22 | $26.50 | $26.71 | $26.71 | 7,994 |
| 2024-03-19 | $27.70 | $27.99 | $27.00 | $27.42 | $27.42 | 13,624 |
| 2024-03-18 | $26.04 | $28.36 | $26.04 | $27.31 | $27.31 | 47,473 |
| 2024-03-15 | $25.11 | $26.34 | $25.11 | $26.21 | $26.21 | 25,831 |
| 2024-03-14 | $26.02 | $26.02 | $25.36 | $25.37 | $25.37 | 19,106 |
| 2024-03-13 | $26.16 | $26.60 | $25.93 | $26.30 | $26.30 | 9,654 |
| 2024-03-12 | $26.55 | $26.55 | $26.34 | $26.50 | $26.50 | 4,237 |
| 2024-03-11 | $26.80 | $27.20 | $26.69 | $26.69 | $26.69 | 5,041 |
| 2024-03-08 | $27.01 | $27.19 | $25.00 | $26.61 | $26.61 | 5,894 |
| 2024-03-07 | $26.13 | $26.92 | $26.07 | $26.92 | $26.92 | 4,898 |
| 2024-03-06 | $26.14 | $26.47 | $26.09 | $26.47 | $26.47 | 5,611 |
| 2024-03-05 | $26.66 | $26.99 | $26.35 | $26.45 | $26.45 | 6,331 |
| 2024-03-04 | $25.50 | $26.93 | $25.50 | $26.47 | $26.47 | 10,303 |
| 2024-03-01 | $27.36 | $27.36 | $26.29 | $26.51 | $26.51 | 6,125 |
| 2024-02-29 | $27.24 | $27.70 | $26.95 | $27.61 | $27.61 | 8,650 |
| 2024-02-28 | $25.73 | $27.19 | $25.73 | $26.68 | $26.68 | 7,887 |
| 2024-02-27 | $26.25 | $26.48 | $25.98 | $26.10 | $26.10 | 7,676 |
| 2024-02-26 | $25.73 | $26.50 | $25.73 | $26.03 | $26.03 | 8,157 |
| 2024-02-23 | $25.21 | $26.25 | $25.10 | $26.06 | $26.06 | 12,706 |
| 2024-02-22 | $26.00 | $26.78 | $25.60 | $25.60 | $25.60 | 8,445 |
| 2024-02-21 | $26.72 | $26.72 | $25.79 | $25.91 | $25.91 | 6,647 |
| 2024-02-20 | $27.56 | $27.87 | $27.02 | $27.02 | $27.02 | 7,695 |
| 2024-02-16 | $27.76 | $28.45 | $27.76 | $28.11 | $28.11 | 7,146 |
| 2024-02-15 | $26.67 | $28.20 | $26.65 | $27.70 | $27.70 | 12,404 |
| 2024-02-14 | $26.40 | $27.10 | $26.40 | $27.10 | $27.10 | 6,954 |
| 2024-02-13 | $26.06 | $27.49 | $25.76 | $25.93 | $25.93 | 18,868 |
| 2024-02-12 | $26.33 | $27.50 | $26.14 | $27.12 | $27.12 | 17,164 |
| 2024-02-09 | $26.65 | $27.00 | $25.92 | $26.51 | $26.51 | 8,853 |
| 2024-02-08 | $27.00 | $27.00 | $26.53 | $26.80 | $26.80 | 6,314 |
| 2024-02-07 | $27.44 | $27.54 | $25.99 | $27.00 | $27.00 | 10,804 |
| 2024-02-06 | $27.53 | $28.00 | $26.96 | $27.66 | $27.66 | 21,419 |
| 2024-02-05 | $27.53 | $28.01 | $27.49 | $27.61 | $27.61 | 13,113 |
| 2024-02-02 | $28.65 | $29.49 | $27.57 | $28.49 | $28.49 | 8,587 |
| 2024-02-01 | $27.97 | $29.50 | $27.52 | $28.72 | $28.72 | 27,263 |
| 2024-01-31 | $27.52 | $27.89 | $26.87 | $27.39 | $27.39 | 12,700 |
| 2024-01-30 | $28.77 | $28.77 | $27.39 | $27.90 | $27.90 | 5,944 |
| 2024-01-29 | $28.75 | $28.80 | $27.01 | $27.68 | $27.68 | 15,660 |
| 2024-01-26 | $29.49 | $29.49 | $28.75 | $29.14 | $29.14 | 5,989 |
| 2024-01-25 | $30.29 | $30.29 | $29.40 | $29.40 | $29.40 | 6,396 |
| 2024-01-24 | $30.44 | $30.44 | $29.87 | $29.87 | $29.87 | 5,870 |
| 2024-01-23 | $29.05 | $30.50 | $29.05 | $29.62 | $29.62 | 7,494 |
| 2024-01-22 | $29.00 | $30.25 | $29.00 | $30.25 | $30.25 | 6,351 |
| 2024-01-19 | $28.36 | $28.95 | $27.75 | $28.94 | $28.94 | 8,183 |
| 2024-01-18 | $28.00 | $28.31 | $27.84 | $27.97 | $27.97 | 5,395 |
| 2024-01-17 | $28.50 | $28.88 | $28.06 | $28.06 | $28.06 | 5,393 |
| 2024-01-16 | $28.79 | $28.79 | $28.30 | $28.62 | $28.62 | 5,583 |
| 2024-01-12 | $29.51 | $29.51 | $28.75 | $29.16 | $29.16 | 7,016 |
| 2024-01-11 | $28.50 | $29.44 | $28.50 | $29.35 | $29.35 | 6,670 |
| 2024-01-10 | $30.10 | $30.52 | $29.23 | $29.90 | $29.60 | 9,589 |
| 2024-01-09 | $31.41 | $31.62 | $30.05 | $30.05 | $29.75 | 12,223 |
| 2024-01-08 | $31.55 | $31.99 | $31.55 | $31.99 | $31.67 | 4,470 |
| 2024-01-05 | $30.70 | $32.01 | $30.31 | $31.50 | $31.18 | 33,707 |
| 2024-01-04 | $31.08 | $31.15 | $30.67 | $31.00 | $30.69 | 13,310 |
| 2024-01-03 | $31.66 | $31.73 | $30.35 | $30.90 | $30.59 | 10,801 |
| 2024-01-02 | $32.76 | $32.76 | $31.30 | $31.67 | $31.35 | 14,891 |
| 2023-12-29 | $33.23 | $33.97 | $32.88 | $32.91 | $32.58 | 8,280 |
| 2023-12-28 | $34.01 | $34.01 | $33.75 | $33.75 | $33.41 | 5,416 |
| 2023-12-27 | $33.82 | $34.20 | $33.39 | $34.01 | $33.67 | 9,284 |
| 2023-12-26 | $33.11 | $34.49 | $33.11 | $34.49 | $34.14 | 9,801 |
| 2023-12-22 | $33.35 | $34.00 | $33.35 | $34.00 | $33.66 | 11,000 |
| 2023-12-21 | $33.40 | $33.86 | $33.04 | $33.55 | $33.21 | 7,707 |
| 2023-12-20 | $33.82 | $34.50 | $32.55 | $32.98 | $32.65 | 28,210 |
| 2023-12-19 | $33.41 | $34.30 | $33.41 | $33.73 | $33.39 | 16,284 |
| 2023-12-18 | $33.81 | $34.23 | $31.47 | $33.60 | $33.26 | 23,365 |
| 2023-12-15 | $31.61 | $34.01 | $31.42 | $34.01 | $33.67 | 77,943 |
| 2023-12-14 | $31.00 | $31.99 | $30.51 | $31.53 | $31.21 | 51,725 |
| 2023-12-13 | $29.75 | $31.00 | $29.71 | $30.75 | $30.44 | 32,109 |
| 2023-12-12 | $29.48 | $30.30 | $29.48 | $29.66 | $29.36 | 10,925 |
| 2023-12-11 | $29.30 | $30.31 | $29.30 | $29.53 | $29.23 | 23,927 |
| 2023-12-08 | $29.96 | $30.04 | $29.69 | $29.90 | $29.60 | 7,827 |
| 2023-12-07 | $30.26 | $30.26 | $29.80 | $30.00 | $29.70 | 19,611 |
| 2023-12-06 | $29.65 | $30.43 | $29.65 | $30.03 | $29.73 | 11,266 |
| 2023-12-05 | $29.88 | $29.88 | $27.90 | $29.24 | $28.94 | 9,881 |
| 2023-12-04 | $29.05 | $29.83 | $28.37 | $29.83 | $29.53 | 16,313 |
| 2023-12-01 | $27.85 | $29.34 | $27.85 | $29.03 | $28.74 | 14,986 |
| 2023-11-30 | $27.89 | $27.89 | $27.20 | $27.71 | $27.43 | 6,612 |
| 2023-11-29 | $28.10 | $28.11 | $27.61 | $27.96 | $27.68 | 11,126 |
| 2023-11-28 | $27.34 | $27.90 | $27.34 | $27.56 | $27.28 | 8,990 |
| 2023-11-27 | $27.48 | $27.81 | $27.33 | $27.33 | $27.05 | 9,040 |
| 2023-11-24 | $28.20 | $28.20 | $27.51 | $27.90 | $27.90 | 3,984 |
| 2023-11-22 | $28.37 | $28.37 | $27.99 | $27.99 | $27.99 | 1,712 |
| 2023-11-21 | $27.44 | $27.88 | $26.98 | $27.65 | $27.65 | 13,854 |
| 2023-11-20 | $27.50 | $28.18 | $27.02 | $27.39 | $27.39 | 8,619 |
| 2023-11-17 | $27.80 | $27.80 | $27.37 | $27.50 | $27.50 | 10,549 |
| 2023-11-16 | $27.47 | $27.69 | $26.89 | $27.46 | $27.46 | 4,738 |
| 2023-11-15 | $28.00 | $28.44 | $26.90 | $27.40 | $27.40 | 7,922 |
| 2023-11-14 | $26.50 | $28.00 | $26.47 | $27.98 | $27.98 | 17,938 |
| 2023-11-13 | $25.75 | $26.38 | $25.75 | $26.03 | $26.03 | 8,754 |
| 2023-11-10 | $25.56 | $26.32 | $25.55 | $26.00 | $26.00 | 11,095 |
| 2023-11-09 | $26.42 | $26.61 | $25.72 | $25.72 | $25.72 | 6,672 |
| 2023-11-08 | $26.22 | $26.58 | $25.55 | $25.90 | $25.90 | 19,825 |
| 2023-11-07 | $27.49 | $27.77 | $27.07 | $27.58 | $27.58 | 5,660 |
| 2023-11-06 | $28.13 | $28.91 | $27.63 | $27.77 | $27.77 | 9,912 |
| 2023-11-03 | $28.33 | $29.40 | $28.23 | $29.10 | $29.10 | 13,283 |
| 2023-11-02 | $25.82 | $27.88 | $25.82 | $27.54 | $27.54 | 24,142 |
| 2023-11-01 | $26.12 | $26.97 | $25.18 | $26.30 | $26.30 | 25,869 |
| 2023-10-31 | $25.00 | $25.62 | $25.00 | $25.61 | $25.61 | 9,308 |
| 2023-10-30 | $25.22 | $25.50 | $24.95 | $25.04 | $25.04 | 11,035 |
| 2023-10-27 | $25.00 | $25.11 | $24.43 | $25.00 | $25.00 | 8,720 |
| 2023-10-26 | $24.20 | $24.93 | $24.19 | $24.85 | $24.85 | 13,043 |
| 2023-10-25 | $25.20 | $25.20 | $24.18 | $24.27 | $24.27 | 9,345 |
| 2023-10-24 | $25.69 | $25.70 | $24.51 | $24.94 | $24.94 | 14,609 |
| 2023-10-23 | $26.15 | $26.45 | $25.46 | $25.95 | $25.95 | 10,962 |
| 2023-10-20 | $26.75 | $26.99 | $25.44 | $25.59 | $25.59 | 14,107 |
| 2023-10-19 | $26.44 | $26.87 | $26.27 | $26.51 | $26.51 | 6,221 |
| 2023-10-18 | $25.91 | $26.47 | $25.61 | $26.40 | $26.40 | 18,833 |
| 2023-10-17 | $25.58 | $26.72 | $25.58 | $26.02 | $26.02 | 12,390 |
| 2023-10-16 | $24.93 | $25.53 | $24.75 | $25.25 | $25.25 | 7,643 |
| 2023-10-13 | $26.04 | $26.04 | $24.01 | $24.88 | $24.88 | 12,135 |
| 2023-10-12 | $26.21 | $26.21 | $25.90 | $25.90 | $25.90 | 7,924 |
| 2023-10-11 | $25.58 | $26.21 | $25.36 | $26.21 | $25.92 | 7,284 |
| 2023-10-10 | $25.24 | $26.17 | $24.77 | $25.86 | $25.57 | 9,929 |
| 2023-10-09 | $25.89 | $26.31 | $24.68 | $24.90 | $24.62 | 28,852 |
| 2023-10-06 | $26.52 | $26.80 | $25.63 | $26.14 | $25.85 | 17,974 |
| 2023-10-05 | $25.66 | $27.00 | $25.66 | $26.90 | $26.60 | 14,344 |
| 2023-10-04 | $25.32 | $25.98 | $25.25 | $25.63 | $25.35 | 10,199 |
| 2023-10-03 | $25.16 | $25.54 | $25.11 | $25.43 | $25.15 | 5,433 |
| 2023-10-02 | $25.92 | $25.96 | $25.24 | $25.31 | $25.03 | 5,489 |
| 2023-09-29 | $25.80 | $25.96 | $25.63 | $25.76 | $25.47 | 5,697 |
| 2023-09-28 | $26.15 | $26.27 | $25.78 | $25.91 | $25.62 | 8,358 |
| 2023-09-27 | $26.06 | $26.50 | $25.81 | $26.43 | $26.14 | 8,893 |
| 2023-09-26 | $25.90 | $26.41 | $25.90 | $26.03 | $25.74 | 5,529 |
| 2023-09-25 | $27.13 | $27.13 | $25.86 | $26.27 | $25.98 | 12,152 |
| 2023-09-22 | $26.95 | $27.01 | $26.07 | $26.22 | $26.22 | 19,450 |
| 2023-09-21 | $27.08 | $27.08 | $26.76 | $26.81 | $26.81 | 4,734 |
| 2023-09-20 | $27.19 | $27.28 | $26.89 | $26.89 | $26.89 | 10,299 |
| 2023-09-19 | $27.29 | $27.43 | $26.78 | $26.82 | $26.82 | 10,105 |
| 2023-09-18 | $28.67 | $28.67 | $27.33 | $27.33 | $27.33 | 8,942 |
| 2023-09-15 | $27.34 | $29.11 | $27.25 | $28.69 | $28.69 | 50,452 |
| 2023-09-14 | $27.15 | $27.54 | $26.81 | $27.27 | $27.27 | 12,778 |
| 2023-09-13 | $26.84 | $27.39 | $26.76 | $26.76 | $26.76 | 20,404 |
| 2023-09-12 | $26.28 | $27.23 | $26.28 | $27.17 | $27.17 | 3,954 |
| 2023-09-11 | $27.01 | $27.40 | $26.30 | $26.30 | $26.30 | 8,992 |
| 2023-09-08 | $26.75 | $26.91 | $26.37 | $26.64 | $26.64 | 5,913 |
| 2023-09-07 | $26.31 | $26.99 | $26.31 | $26.40 | $26.40 | 22,389 |
| 2023-09-06 | $27.50 | $27.50 | $26.26 | $26.26 | $26.26 | 7,643 |
| 2023-09-05 | $27.31 | $27.85 | $27.19 | $27.57 | $27.57 | 12,162 |
| 2023-09-01 | $27.49 | $27.81 | $27.32 | $27.32 | $27.32 | 11,308 |
| 2023-08-31 | $27.86 | $28.50 | $27.04 | $27.13 | $27.13 | 15,149 |
| 2023-08-30 | $27.73 | $27.76 | $27.51 | $27.51 | $27.51 | 7,094 |
| 2023-08-29 | $27.04 | $27.99 | $27.04 | $27.99 | $27.99 | 7,246 |
| 2023-08-28 | $27.96 | $27.98 | $26.92 | $26.92 | $26.92 | 12,983 |
| 2023-08-25 | $27.92 | $27.92 | $26.92 | $27.00 | $27.00 | 5,512 |
| 2023-08-24 | $26.89 | $27.46 | $26.89 | $27.27 | $27.27 | 9,874 |
| 2023-08-23 | $27.80 | $28.34 | $26.83 | $27.04 | $27.04 | 14,212 |
| 2023-08-22 | $28.03 | $28.04 | $27.57 | $27.61 | $27.61 | 9,583 |
| 2023-08-21 | $29.60 | $29.60 | $28.18 | $28.18 | $28.18 | 11,602 |
| 2023-08-18 | $27.78 | $28.53 | $26.84 | $28.25 | $28.25 | 15,086 |
| 2023-08-17 | $28.25 | $28.25 | $27.11 | $27.97 | $27.97 | 10,546 |
| 2023-08-16 | $28.60 | $29.08 | $27.88 | $27.99 | $27.99 | 14,253 |
| 2023-08-15 | $29.69 | $29.69 | $28.39 | $28.54 | $28.54 | 7,583 |
| 2023-08-14 | $30.56 | $30.72 | $29.51 | $29.80 | $29.80 | 28,519 |
| 2023-08-11 | $30.46 | $31.12 | $30.42 | $30.71 | $30.71 | 14,546 |
| 2023-08-10 | $31.00 | $31.00 | $30.46 | $30.56 | $30.56 | 19,886 |
| 2023-08-09 | $31.31 | $31.31 | $30.64 | $30.90 | $30.90 | 14,540 |
| 2023-08-08 | $30.88 | $31.38 | $30.57 | $31.06 | $31.06 | 68,013 |
| 2023-08-07 | $30.88 | $31.40 | $30.87 | $31.35 | $31.35 | 12,189 |
| 2023-08-04 | $31.61 | $31.61 | $30.56 | $30.57 | $30.57 | 21,729 |
| 2023-08-03 | $30.52 | $31.25 | $30.37 | $30.62 | $30.62 | 12,357 |
| 2023-08-02 | $32.78 | $33.45 | $30.52 | $31.25 | $31.25 | 42,816 |
| 2023-08-01 | $32.25 | $33.16 | $31.72 | $32.98 | $32.98 | 26,895 |
| 2023-07-31 | $31.93 | $31.98 | $31.46 | $31.85 | $31.85 | 14,990 |
| 2023-07-28 | $31.39 | $32.50 | $31.21 | $31.52 | $31.52 | 21,302 |
| 2023-07-27 | $30.80 | $31.40 | $30.79 | $31.40 | $31.40 | 90,920 |
| 2023-07-26 | $30.55 | $31.39 | $30.38 | $30.39 | $30.39 | 25,528 |
| 2023-07-25 | $30.50 | $31.20 | $30.17 | $30.17 | $30.17 | 19,471 |
| 2023-07-24 | $30.90 | $31.28 | $30.09 | $30.62 | $30.62 | 39,599 |
| 2023-07-21 | $31.46 | $31.88 | $30.63 | $30.64 | $30.64 | 16,949 |
| 2023-07-20 | $30.30 | $31.60 | $30.30 | $31.57 | $31.57 | 16,140 |
| 2023-07-19 | $29.59 | $30.75 | $29.40 | $30.23 | $30.23 | 13,733 |
| 2023-07-18 | $28.98 | $29.53 | $28.93 | $29.51 | $29.51 | 7,569 |
| 2023-07-17 | $28.56 | $28.99 | $28.56 | $28.99 | $28.99 | 6,733 |
| 2023-07-14 | $29.56 | $29.56 | $28.59 | $28.70 | $28.70 | 7,590 |
| 2023-07-13 | $29.50 | $29.58 | $28.86 | $29.44 | $29.44 | 11,916 |
| 2023-07-12 | $29.74 | $29.79 | $29.32 | $29.53 | $29.53 | 10,257 |
| 2023-07-11 | $29.33 | $29.78 | $29.09 | $29.28 | $29.28 | 11,054 |
| 2023-07-10 | $29.91 | $30.16 | $29.02 | $29.23 | $29.23 | 10,708 |
| 2023-07-07 | $28.83 | $30.50 | $28.83 | $29.93 | $29.93 | 39,003 |
| 2023-07-06 | $29.44 | $29.65 | $28.64 | $29.17 | $29.17 | 17,840 |
| 2023-07-05 | $30.09 | $30.17 | $29.48 | $29.62 | $29.62 | 16,403 |
| 2023-07-03 | $29.64 | $30.22 | $29.64 | $30.20 | $30.20 | 8,774 |
| 2023-06-30 | $29.50 | $29.67 | $29.07 | $29.53 | $29.53 | 14,970 |
| 2023-06-29 | $28.26 | $29.48 | $28.26 | $29.46 | $29.46 | 14,282 |
| 2023-06-28 | $29.28 | $29.48 | $28.11 | $28.68 | $28.68 | 43,549 |
| 2023-06-27 | $30.74 | $30.74 | $29.48 | $29.62 | $29.62 | 25,060 |
| 2023-06-26 | $30.97 | $31.75 | $30.35 | $30.47 | $30.47 | 36,599 |
| 2023-06-23 | $32.14 | $32.14 | $30.25 | $30.73 | $30.73 | 837,579 |
| 2023-06-22 | $33.42 | $33.42 | $31.38 | $31.38 | $31.38 | 62,393 |
| 2023-06-21 | $31.01 | $32.64 | $30.62 | $32.08 | $32.08 | 56,057 |
| 2023-06-20 | $31.36 | $32.63 | $31.00 | $31.06 | $31.06 | 93,236 |
| 2023-06-16 | $29.35 | $31.68 | $29.22 | $31.68 | $31.68 | 156,095 |
| 2023-06-15 | $28.61 | $29.57 | $28.47 | $29.28 | $29.28 | 18,206 |
| 2023-06-14 | $29.72 | $29.72 | $28.65 | $28.71 | $28.71 | 18,321 |
| 2023-06-13 | $28.74 | $29.56 | $28.40 | $29.15 | $29.15 | 16,251 |
| 2023-06-12 | $29.25 | $29.29 | $28.51 | $28.62 | $28.62 | 14,264 |
| 2023-06-09 | $29.08 | $29.58 | $29.00 | $29.00 | $29.00 | 14,415 |
| 2023-06-08 | $29.90 | $29.94 | $29.06 | $29.40 | $29.40 | 25,400 |
| 2023-06-07 | $27.81 | $29.84 | $27.81 | $29.75 | $29.75 | 20,830 |
| 2023-06-06 | $26.51 | $28.00 | $26.51 | $27.68 | $27.68 | 13,382 |
| 2023-06-05 | $25.42 | $26.42 | $25.37 | $26.42 | $26.42 | 15,041 |
| 2023-06-02 | $24.63 | $25.60 | $24.63 | $25.24 | $25.24 | 19,599 |
| 2023-06-01 | $24.00 | $25.06 | $24.00 | $24.76 | $24.76 | 17,301 |
| 2023-05-31 | $24.23 | $24.27 | $23.87 | $24.12 | $24.12 | 14,827 |
| 2023-05-30 | $24.64 | $24.89 | $24.00 | $24.00 | $24.00 | 7,836 |
| 2023-05-26 | $24.38 | $24.69 | $24.01 | $24.27 | $24.27 | 12,932 |
| 2023-05-25 | $25.66 | $25.66 | $24.85 | $24.85 | $24.85 | 6,972 |
| 2023-05-24 | $25.26 | $25.30 | $25.05 | $25.20 | $25.20 | 5,165 |
| 2023-05-23 | $25.50 | $25.65 | $25.01 | $25.27 | $25.27 | 10,495 |
| 2023-05-22 | $25.50 | $25.69 | $25.00 | $25.11 | $25.11 | 10,494 |
| 2023-05-19 | $25.89 | $26.21 | $25.12 | $25.37 | $25.37 | 21,400 |
| 2023-05-18 | $26.06 | $26.34 | $25.76 | $25.98 | $25.98 | 13,145 |
| 2023-05-17 | $25.91 | $26.29 | $25.89 | $26.13 | $26.13 | 11,910 |
| 2023-05-16 | $26.01 | $26.35 | $25.81 | $25.89 | $25.89 | 13,686 |
| 2023-05-15 | $25.16 | $26.26 | $25.16 | $26.10 | $26.10 | 17,722 |
| 2023-05-12 | $25.54 | $26.00 | $25.11 | $25.17 | $25.17 | 17,425 |
| 2023-05-11 | $25.57 | $25.99 | $25.56 | $25.75 | $25.75 | 16,326 |
| 2023-05-10 | $25.78 | $25.78 | $25.49 | $25.63 | $25.63 | 12,851 |
| 2023-05-09 | $25.45 | $26.05 | $25.45 | $25.93 | $25.93 | 36,184 |
| 2023-05-08 | $26.41 | $26.44 | $25.70 | $25.82 | $25.82 | 9,690 |
| 2023-05-05 | $26.27 | $26.45 | $26.23 | $26.41 | $26.41 | 6,778 |
| 2023-05-04 | $27.25 | $27.25 | $26.00 | $26.38 | $26.38 | 16,530 |
| 2023-05-03 | $27.49 | $27.49 | $27.06 | $27.14 | $27.14 | 10,854 |
| 2023-05-02 | $27.91 | $28.00 | $27.03 | $27.10 | $27.10 | 23,954 |
| 2023-05-01 | $27.30 | $28.03 | $27.17 | $27.91 | $27.91 | 29,102 |
| 2023-04-28 | $25.55 | $26.88 | $25.47 | $26.88 | $26.88 | 20,338 |
| 2023-04-27 | $25.34 | $25.83 | $25.00 | $25.60 | $25.60 | 23,789 |
| 2023-04-26 | $25.84 | $26.14 | $25.13 | $25.15 | $25.15 | 32,177 |
| 2023-04-25 | $26.82 | $26.82 | $25.00 | $25.37 | $25.37 | 19,593 |
| 2023-04-24 | $27.70 | $27.70 | $26.63 | $26.85 | $26.85 | 12,453 |
| 2023-04-21 | $27.51 | $27.52 | $26.85 | $27.02 | $27.02 | 14,793 |
| 2023-04-20 | $27.40 | $28.25 | $27.26 | $27.49 | $27.49 | 15,941 |
| 2023-04-19 | $27.88 | $27.88 | $27.23 | $27.51 | $27.51 | 13,662 |
| 2023-04-18 | $27.46 | $27.81 | $27.30 | $27.33 | $27.33 | 14,476 |
| 2023-04-17 | $27.25 | $27.97 | $27.25 | $27.73 | $27.73 | 20,170 |
| 2023-04-14 | $27.18 | $28.11 | $26.90 | $27.41 | $27.41 | 22,641 |
| 2023-04-13 | $27.67 | $27.67 | $27.27 | $27.41 | $27.41 | 11,285 |
| 2023-04-12 | $28.00 | $28.25 | $27.44 | $27.70 | $27.41 | 39,389 |
| 2023-04-11 | $28.00 | $28.68 | $27.70 | $28.00 | $27.71 | 46,390 |
| 2023-04-10 | $28.12 | $28.30 | $27.71 | $28.07 | $27.78 | 41,752 |
| 2023-04-06 | $28.34 | $28.52 | $28.08 | $28.08 | $28.08 | 14,147 |
| 2023-04-05 | $28.70 | $28.93 | $28.00 | $28.35 | $28.35 | 28,494 |
| 2023-04-04 | $29.09 | $29.24 | $28.52 | $28.82 | $28.82 | 19,240 |
| 2023-04-03 | $29.35 | $29.47 | $29.14 | $29.24 | $29.24 | 13,044 |
| 2023-03-31 | $29.23 | $29.55 | $28.94 | $29.42 | $29.42 | 20,198 |
| 2023-03-30 | $29.38 | $29.56 | $29.11 | $29.29 | $29.29 | 3,123 |
| 2023-03-29 | $29.49 | $29.56 | $29.04 | $29.16 | $29.16 | 8,327 |
| 2023-03-28 | $29.25 | $29.71 | $28.80 | $29.50 | $29.50 | 15,730 |
| 2023-03-27 | $29.65 | $30.29 | $29.00 | $29.50 | $29.50 | 45,337 |
| 2023-03-24 | $28.98 | $29.45 | $28.74 | $28.99 | $28.99 | 19,832 |
| 2023-03-23 | $29.15 | $29.29 | $28.66 | $28.98 | $28.98 | 7,897 |
| 2023-03-22 | $28.85 | $29.99 | $28.56 | $28.98 | $28.98 | 31,158 |
| 2023-03-21 | $30.01 | $30.01 | $29.24 | $29.49 | $29.49 | 11,103 |
| 2023-03-20 | $29.13 | $30.40 | $29.01 | $29.16 | $29.16 | 9,110 |
| 2023-03-17 | $28.70 | $29.02 | $27.74 | $29.01 | $29.01 | 14,618 |
| 2023-03-16 | $23.46 | $30.20 | $23.00 | $28.88 | $28.88 | 34,775 |
| 2023-03-15 | $29.15 | $29.60 | $27.91 | $28.65 | $28.65 | 22,446 |
| 2023-03-14 | $30.02 | $31.07 | $29.60 | $29.60 | $29.60 | 12,350 |
| 2023-03-13 | $31.56 | $32.85 | $29.01 | $29.51 | $29.51 | 20,003 |
| 2023-03-10 | $32.68 | $33.02 | $31.86 | $32.50 | $32.50 | 21,095 |
| 2023-03-09 | $33.50 | $33.70 | $32.56 | $33.06 | $33.06 | 30,511 |
| 2023-03-08 | $33.53 | $34.10 | $33.31 | $33.64 | $33.64 | 13,930 |
| 2023-03-07 | $33.94 | $34.09 | $33.31 | $33.68 | $33.68 | 22,457 |
| 2023-03-06 | $33.95 | $34.29 | $33.85 | $33.97 | $33.97 | 15,276 |
| 2023-03-03 | $33.88 | $34.19 | $33.30 | $34.14 | $34.14 | 4,060 |
| 2023-03-02 | $34.02 | $34.26 | $33.90 | $33.90 | $33.90 | 4,822 |
| 2023-03-01 | $34.13 | $34.25 | $33.93 | $34.02 | $34.02 | 4,889 |
| 2023-02-28 | $34.06 | $34.25 | $34.04 | $34.23 | $34.23 | 2,962 |
| 2023-02-27 | $34.04 | $34.20 | $34.01 | $34.20 | $34.20 | 4,075 |
| 2023-02-24 | $34.00 | $34.25 | $33.86 | $34.23 | $34.23 | 4,408 |
| 2023-02-23 | $33.97 | $34.20 | $33.85 | $34.20 | $34.20 | 3,320 |
| 2023-02-22 | $34.29 | $34.29 | $33.88 | $33.95 | $33.95 | 3,209 |
| 2023-02-21 | $34.00 | $34.25 | $33.87 | $33.87 | $33.87 | 4,380 |
| 2023-02-17 | $34.25 | $34.49 | $34.05 | $34.05 | $34.05 | 4,802 |
| 2023-02-16 | $34.02 | $34.26 | $33.96 | $34.06 | $34.06 | 5,835 |
| 2023-02-15 | $34.29 | $34.29 | $34.07 | $34.23 | $34.23 | 4,096 |
| 2023-02-14 | $34.05 | $34.28 | $34.00 | $34.11 | $34.11 | 7,957 |
| 2023-02-13 | $34.10 | $34.37 | $34.05 | $34.16 | $34.16 | 8,227 |
| 2023-02-10 | $34.00 | $34.46 | $34.00 | $34.20 | $34.20 | 7,629 |
| 2023-02-09 | $34.11 | $34.48 | $34.00 | $34.22 | $34.22 | 7,730 |
| 2023-02-08 | $34.22 | $34.45 | $34.13 | $34.29 | $34.29 | 7,947 |
| 2023-02-07 | $34.42 | $34.46 | $34.12 | $34.27 | $34.27 | 25,555 |
| 2023-02-06 | $34.30 | $34.45 | $34.01 | $34.30 | $34.30 | 11,641 |
| 2023-02-03 | $34.09 | $34.55 | $34.09 | $34.29 | $34.29 | 7,504 |
| 2023-02-02 | $34.63 | $34.65 | $34.22 | $34.30 | $34.30 | 22,878 |
| 2023-02-01 | $34.49 | $34.65 | $34.30 | $34.50 | $34.50 | 19,655 |
| 2023-01-31 | $34.34 | $34.35 | $34.04 | $34.35 | $34.35 | 116,285 |
| 2023-01-30 | $34.23 | $34.46 | $34.00 | $34.29 | $34.29 | 4,897 |
| 2023-01-27 | $34.48 | $34.48 | $33.76 | $34.21 | $34.21 | 4,053 |
| 2023-01-26 | $34.10 | $34.52 | $34.01 | $34.36 | $34.36 | 6,935 |
| 2023-01-25 | $34.38 | $34.57 | $34.38 | $34.57 | $34.57 | 4,795 |
| 2023-01-24 | $34.20 | $34.64 | $34.20 | $34.57 | $34.57 | 10,933 |
| 2023-01-23 | $34.64 | $34.64 | $34.20 | $34.42 | $34.42 | 16,929 |
| 2023-01-20 | $34.29 | $34.64 | $34.29 | $34.59 | $34.59 | 7,387 |
| 2023-01-19 | $34.07 | $34.40 | $33.75 | $34.29 | $34.29 | 17,543 |
| 2023-01-18 | $34.40 | $34.52 | $34.07 | $34.30 | $34.30 | 10,647 |
| 2023-01-17 | $34.65 | $34.70 | $34.16 | $34.50 | $34.50 | 20,031 |
| 2023-01-13 | $34.29 | $34.60 | $33.75 | $34.50 | $34.50 | 34,359 |
| 2023-01-12 | $34.45 | $34.69 | $34.25 | $34.40 | $34.40 | 9,806 |
| 2023-01-11 | $34.36 | $34.72 | $34.25 | $34.69 | $34.40 | 11,757 |
| 2023-01-10 | $34.08 | $34.72 | $33.96 | $34.30 | $34.01 | 10,110 |
| 2023-01-09 | $34.11 | $34.22 | $33.81 | $34.21 | $33.92 | 15,851 |
| 2023-01-06 | $33.81 | $34.15 | $33.63 | $34.15 | $33.86 | 8,659 |
| 2023-01-05 | $33.30 | $34.20 | $33.20 | $33.70 | $33.42 | 27,709 |
| 2023-01-04 | $33.30 | $33.54 | $32.99 | $33.46 | $33.18 | 10,849 |
| 2023-01-03 | $33.57 | $33.57 | $32.95 | $33.20 | $32.92 | 56,318 |
| 2022-12-30 | $33.45 | $34.05 | $33.44 | $33.44 | $33.44 | 28,363 |
| 2022-12-29 | $33.39 | $34.24 | $33.39 | $33.44 | $33.44 | 11,202 |
| 2022-12-28 | $33.49 | $33.78 | $33.12 | $33.12 | $33.12 | 13,751 |
| 2022-12-27 | $33.00 | $33.77 | $33.00 | $33.34 | $33.34 | 16,739 |
| 2022-12-23 | $32.85 | $33.30 | $32.70 | $33.11 | $33.11 | 13,462 |
| 2022-12-22 | $32.90 | $33.06 | $32.34 | $32.90 | $32.90 | 11,599 |
| 2022-12-21 | $33.00 | $33.15 | $32.70 | $32.90 | $32.90 | 29,580 |
| 2022-12-20 | $32.85 | $33.14 | $32.60 | $32.89 | $32.89 | 13,420 |
| 2022-12-19 | $32.75 | $32.85 | $32.61 | $32.80 | $32.80 | 8,016 |
| 2022-12-16 | $33.03 | $33.14 | $31.68 | $32.87 | $32.87 | 13,943 |
| 2022-12-15 | $33.33 | $33.44 | $32.80 | $33.10 | $33.10 | 24,742 |
| 2022-12-14 | $33.74 | $33.96 | $33.10 | $33.33 | $33.33 | 18,654 |
| 2022-12-13 | $34.15 | $34.72 | $33.53 | $33.53 | $33.53 | 33,768 |
| 2022-12-12 | $34.29 | $34.75 | $33.81 | $33.95 | $33.95 | 33,851 |
| 2022-12-09 | $33.50 | $34.50 | $33.38 | $34.25 | $34.25 | 16,392 |
| 2022-12-08 | $32.99 | $33.50 | $32.99 | $33.47 | $33.47 | 8,904 |
| 2022-12-07 | $32.03 | $34.17 | $32.00 | $33.04 | $33.04 | 21,549 |
| 2022-12-06 | $32.30 | $32.30 | $32.01 | $32.25 | $32.25 | 5,390 |
| 2022-12-05 | $32.45 | $32.45 | $31.81 | $32.14 | $32.14 | 10,157 |
| 2022-12-02 | $31.85 | $32.25 | $31.80 | $32.25 | $32.25 | 6,872 |
| 2022-12-01 | $32.00 | $32.00 | $31.59 | $31.88 | $31.88 | 8,394 |
| 2022-11-30 | $31.98 | $31.98 | $31.65 | $31.98 | $31.98 | 6,095 |
| 2022-11-29 | $31.75 | $32.00 | $31.38 | $31.84 | $31.84 | 6,208 |
| 2022-11-28 | $31.38 | $31.55 | $31.25 | $31.46 | $31.46 | 3,971 |
| 2022-11-25 | $31.46 | $31.50 | $31.41 | $31.41 | $31.41 | 2,036 |
| 2022-11-23 | $31.00 | $31.47 | $31.00 | $31.45 | $31.45 | 7,926 |
| 2022-11-22 | $30.80 | $31.20 | $30.48 | $31.18 | $31.18 | 21,512 |
| 2022-11-21 | $30.69 | $30.97 | $30.26 | $30.78 | $30.78 | 2,392 |
| 2022-11-18 | $30.40 | $30.60 | $30.09 | $30.56 | $30.56 | 9,159 |
| 2022-11-17 | $30.37 | $30.40 | $30.21 | $30.27 | $30.27 | 8,441 |
| 2022-11-16 | $30.17 | $30.45 | $30.13 | $30.40 | $30.40 | 6,005 |
| 2022-11-15 | $29.98 | $30.39 | $29.96 | $30.05 | $30.05 | 17,437 |
| 2022-11-14 | $29.76 | $30.05 | $29.76 | $29.98 | $29.98 | 6,479 |
| 2022-11-11 | $29.80 | $30.11 | $29.51 | $30.00 | $30.00 | 10,156 |
| 2022-11-10 | $29.62 | $29.80 | $29.27 | $29.75 | $29.75 | 8,651 |
| 2022-11-09 | $29.33 | $29.49 | $29.30 | $29.30 | $29.30 | 2,145 |
| 2022-11-08 | $29.06 | $29.55 | $29.06 | $29.30 | $29.30 | 5,587 |
| 2022-11-07 | $29.50 | $29.63 | $28.26 | $29.52 | $29.52 | 23,265 |
| 2022-11-04 | $29.50 | $29.75 | $29.45 | $29.52 | $29.52 | 17,099 |
| 2022-11-03 | $29.07 | $29.39 | $29.07 | $29.30 | $29.30 | 9,596 |
| 2022-11-02 | $29.20 | $29.20 | $29.00 | $29.13 | $29.13 | 8,800 |
| 2022-11-01 | $29.00 | $29.50 | $28.56 | $28.96 | $28.96 | 20,564 |
| 2022-10-31 | $28.25 | $28.40 | $27.90 | $28.40 | $28.40 | 8,049 |
| 2022-10-28 | $27.99 | $28.11 | $27.78 | $28.06 | $28.06 | 13,385 |
| 2022-10-27 | $27.48 | $28.00 | $27.48 | $27.78 | $27.78 | 10,184 |
| 2022-10-26 | $27.75 | $27.90 | $27.48 | $27.78 | $27.78 | 9,076 |
| 2022-10-25 | $27.40 | $27.45 | $27.39 | $27.39 | $27.39 | 2,402 |
| 2022-10-24 | $27.46 | $27.55 | $27.25 | $27.46 | $27.46 | 2,274 |
| 2022-10-21 | $27.21 | $27.55 | $27.20 | $27.55 | $27.55 | 835 |
| 2022-10-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 620 |
| 2022-10-19 | $27.70 | $27.70 | $27.40 | $27.55 | $27.55 | 2,782 |
| 2022-10-18 | $27.45 | $27.86 | $27.45 | $27.86 | $27.86 | 1,682 |
| 2022-10-17 | $27.24 | $27.80 | $27.20 | $27.60 | $27.60 | 2,349 |
| 2022-10-14 | $26.72 | $27.65 | $26.63 | $27.65 | $27.65 | 6,247 |
| 2022-10-13 | $26.64 | $27.18 | $26.64 | $27.00 | $27.00 | 2,366 |
| 2022-10-12 | $27.01 | $27.33 | $27.00 | $27.31 | $27.03 | 2,643 |
| 2022-10-11 | $26.80 | $27.39 | $26.79 | $26.90 | $26.90 | 9,452 |
| 2022-10-10 | $26.06 | $26.94 | $26.06 | $26.91 | $26.91 | 3,408 |
| 2022-10-07 | $26.99 | $26.99 | $26.58 | $26.80 | $26.80 | 4,356 |
| 2022-10-06 | $27.23 | $27.23 | $26.67 | $26.67 | $26.67 | 807 |
| 2022-10-05 | $27.08 | $27.40 | $27.00 | $27.11 | $27.11 | 8,050 |
| 2022-10-04 | $27.04 | $27.40 | $27.01 | $27.22 | $27.22 | 13,308 |
| 2022-10-03 | $26.63 | $27.35 | $26.63 | $26.97 | $26.97 | 5,338 |
| 2022-09-30 | $26.42 | $26.85 | $26.42 | $26.58 | $26.58 | 6,769 |
| 2022-09-29 | $26.51 | $26.80 | $26.42 | $26.69 | $26.69 | 10,676 |
| 2022-09-28 | $26.39 | $26.80 | $26.32 | $26.32 | $26.32 | 6,080 |
| 2022-09-27 | $26.86 | $26.86 | $26.49 | $26.80 | $26.80 | 9,047 |
| 2022-09-26 | $26.19 | $26.72 | $26.19 | $26.71 | $26.71 | 6,995 |
| 2022-09-23 | $26.36 | $27.05 | $26.15 | $26.62 | $26.62 | 4,923 |
| 2022-09-22 | $26.89 | $27.18 | $26.89 | $27.10 | $27.10 | 2,625 |
| 2022-09-21 | $26.91 | $27.34 | $26.91 | $27.34 | $27.34 | 6,226 |
| 2022-09-20 | $27.34 | $27.34 | $27.00 | $27.07 | $27.07 | 3,845 |
| 2022-09-19 | $27.30 | $27.65 | $27.11 | $27.39 | $27.39 | 3,379 |
| 2022-09-16 | $26.32 | $28.04 | $26.15 | $28.01 | $28.01 | 60,505 |
| 2022-09-15 | $26.27 | $26.66 | $26.27 | $26.61 | $26.61 | 3,552 |
| 2022-09-14 | $26.20 | $26.45 | $26.20 | $26.31 | $26.31 | 4,048 |
| 2022-09-13 | $26.15 | $26.65 | $26.15 | $26.21 | $26.21 | 8,478 |
| 2022-09-12 | $26.23 | $26.46 | $26.17 | $26.18 | $26.18 | 6,742 |
| 2022-09-09 | $26.00 | $26.41 | $26.00 | $26.27 | $26.27 | 20,879 |
| 2022-09-08 | $26.13 | $26.25 | $25.77 | $25.95 | $25.95 | 8,079 |
| 2022-09-07 | $25.98 | $26.24 | $25.74 | $26.16 | $26.16 | 20,365 |
| 2022-09-06 | $25.81 | $26.24 | $25.80 | $26.00 | $26.00 | 16,933 |
| 2022-09-02 | $25.98 | $26.03 | $25.50 | $25.50 | $25.50 | 4,353 |
| 2022-09-01 | $25.37 | $25.88 | $25.37 | $25.81 | $25.81 | 4,328 |
| 2022-08-31 | $25.49 | $25.68 | $25.49 | $25.50 | $25.50 | 5,263 |
| 2022-08-30 | $25.69 | $25.89 | $25.30 | $25.70 | $25.70 | 2,597 |
| 2022-08-29 | $25.57 | $26.04 | $25.57 | $25.86 | $25.86 | 12,136 |
| 2022-08-26 | $26.17 | $26.17 | $25.46 | $25.89 | $25.89 | 4,524 |
| 2022-08-25 | $26.10 | $26.10 | $25.61 | $25.92 | $25.92 | 2,850 |
| 2022-08-24 | $25.75 | $26.25 | $25.61 | $25.98 | $25.98 | 4,921 |
| 2022-08-23 | $25.69 | $26.19 | $25.65 | $26.00 | $26.00 | 16,457 |
| 2022-08-22 | $25.53 | $25.79 | $25.30 | $25.30 | $25.30 | 10,375 |
| 2022-08-19 | $25.54 | $25.90 | $25.54 | $25.83 | $25.83 | 4,898 |
| 2022-08-18 | $25.56 | $26.10 | $25.33 | $25.33 | $25.33 | 3,683 |
| 2022-08-17 | $25.56 | $25.61 | $25.36 | $25.36 | $25.36 | 1,467 |
| 2022-08-16 | $25.18 | $25.90 | $25.18 | $25.50 | $25.50 | 12,099 |
| 2022-08-15 | $25.00 | $25.25 | $24.71 | $25.00 | $25.00 | 10,335 |
| 2022-08-12 | $25.00 | $25.50 | $24.78 | $25.00 | $25.00 | 22,438 |
| 2022-08-11 | $25.00 | $25.42 | $24.88 | $24.88 | $24.88 | 15,063 |
| 2022-08-10 | $24.51 | $25.10 | $24.51 | $25.10 | $25.10 | 7,916 |
| 2022-08-09 | $24.96 | $25.30 | $24.63 | $24.69 | $24.69 | 5,676 |
| 2022-08-08 | $25.05 | $25.11 | $24.81 | $24.81 | $24.81 | 1,485 |
| 2022-08-05 | $25.20 | $25.27 | $24.93 | $25.27 | $25.27 | 1,623 |
| 2022-08-04 | $25.44 | $26.24 | $25.15 | $25.30 | $25.30 | 7,900 |
| 2022-08-03 | $25.97 | $26.11 | $25.55 | $25.55 | $25.55 | 2,140 |
| 2022-08-02 | $26.23 | $26.49 | $25.46 | $26.14 | $26.14 | 7,545 |
| 2022-08-01 | $26.46 | $26.77 | $26.01 | $26.30 | $26.30 | 8,901 |
| 2022-07-29 | $25.18 | $26.00 | $25.18 | $25.99 | $25.99 | 5,325 |
| 2022-07-28 | $25.81 | $25.81 | $25.15 | $25.15 | $25.15 | 4,526 |
| 2022-07-27 | $25.46 | $25.77 | $25.46 | $25.50 | $25.50 | 2,831 |
| 2022-07-26 | $24.88 | $25.68 | $24.88 | $25.68 | $25.68 | 4,429 |
| 2022-07-25 | $25.05 | $25.05 | $24.60 | $24.60 | $24.60 | 2,974 |
| 2022-07-22 | $24.50 | $25.35 | $24.50 | $25.30 | $25.30 | 12,353 |
| 2022-07-21 | $24.42 | $24.42 | $24.21 | $24.34 | $24.34 | 3,976 |
| 2022-07-20 | $24.59 | $24.59 | $24.20 | $24.23 | $24.23 | 2,019 |
| 2022-07-19 | $24.82 | $24.82 | $24.60 | $24.61 | $24.61 | 1,331 |
| 2022-07-18 | $24.54 | $24.57 | $24.16 | $24.50 | $24.50 | 2,178 |
| 2022-07-15 | $24.34 | $24.95 | $24.02 | $24.25 | $24.25 | 1,190 |
| 2022-07-14 | $24.85 | $25.88 | $24.00 | $24.21 | $24.21 | 6,991 |
| 2022-07-13 | $24.84 | $25.46 | $24.38 | $24.79 | $24.51 | 1,283 |
| 2022-07-12 | $25.38 | $25.60 | $24.64 | $24.81 | $24.53 | 13,978 |
| 2022-07-11 | $24.52 | $25.59 | $24.52 | $25.11 | $24.82 | 7,193 |
| 2022-07-08 | $24.48 | $24.73 | $24.22 | $24.64 | $24.36 | 1,143 |
| 2022-07-07 | $24.53 | $24.62 | $24.07 | $24.48 | $24.20 | 2,366 |
| 2022-07-06 | $24.10 | $24.41 | $24.04 | $24.04 | $23.77 | 1,352 |
| 2022-07-05 | $24.27 | $24.55 | $23.98 | $24.12 | $23.84 | 11,482 |
| 2022-07-01 | $24.44 | $24.73 | $24.05 | $24.11 | $23.83 | 3,423 |
| 2022-06-30 | $24.07 | $24.34 | $23.65 | $24.26 | $23.98 | 6,172 |
| 2022-06-29 | $24.66 | $24.66 | $24.30 | $24.30 | $24.02 | 1,729 |
| 2022-06-28 | $24.62 | $24.92 | $24.37 | $24.37 | $24.09 | 4,739 |
| 2022-06-27 | $23.87 | $24.38 | $23.87 | $24.36 | $24.08 | 6,291 |
| 2022-06-24 | $23.76 | $24.48 | $23.00 | $23.44 | $23.17 | 31,511 |
| 2022-06-23 | $24.06 | $24.39 | $24.02 | $24.02 | $23.75 | 5,011 |
| 2022-06-22 | $23.85 | $24.11 | $23.85 | $24.11 | $23.83 | 2,798 |
| 2022-06-21 | $24.00 | $24.20 | $23.52 | $23.89 | $23.62 | 46,021 |
| 2022-06-17 | $24.10 | $24.10 | $23.48 | $24.00 | $23.73 | 10,967 |
| 2022-06-16 | $23.99 | $24.10 | $23.72 | $23.96 | $23.69 | 8,778 |
| 2022-06-15 | $24.16 | $24.43 | $23.99 | $23.99 | $23.72 | 5,242 |
| 2022-06-14 | $24.50 | $24.81 | $23.99 | $23.99 | $23.72 | 10,205 |
| 2022-06-13 | $25.00 | $25.25 | $24.23 | $24.23 | $23.95 | 8,528 |
| 2022-06-10 | $25.04 | $25.32 | $25.01 | $25.01 | $24.72 | 8,048 |
| 2022-06-09 | $25.34 | $25.34 | $25.30 | $25.30 | $25.01 | 1,109 |
| 2022-06-08 | $25.80 | $25.80 | $25.30 | $25.36 | $25.07 | 9,414 |
| 2022-06-07 | $25.60 | $26.00 | $25.23 | $25.80 | $25.51 | 29,213 |
| 2022-06-06 | $26.30 | $26.30 | $25.51 | $25.60 | $25.31 | 14,760 |
| 2022-06-03 | $26.14 | $26.30 | $26.03 | $26.29 | $25.98 | 5,168 |
| 2022-06-02 | $26.00 | $26.14 | $25.81 | $26.14 | $25.84 | 3,701 |
| 2022-06-01 | $26.07 | $26.17 | $25.92 | $25.92 | $25.62 | 7,014 |
| 2022-05-31 | $26.00 | $26.29 | $25.67 | $26.29 | $25.99 | 4,800 |
| 2022-05-27 | $25.59 | $26.32 | $25.50 | $26.13 | $25.83 | 6,097 |
| 2022-05-26 | $25.30 | $25.57 | $25.26 | $25.42 | $25.13 | 7,623 |
| 2022-05-25 | $25.00 | $25.61 | $25.00 | $25.45 | $25.16 | 11,416 |
| 2022-05-24 | $27.09 | $27.09 | $24.70 | $24.80 | $24.52 | 56,229 |
| 2022-05-23 | $27.20 | $27.93 | $26.35 | $26.74 | $26.43 | 24,978 |
| 2022-05-20 | $26.80 | $27.04 | $26.60 | $26.73 | $26.42 | 3,096 |
| 2022-05-19 | $26.45 | $26.74 | $26.13 | $26.50 | $26.20 | 5,430 |
| 2022-05-18 | $26.26 | $26.50 | $26.23 | $26.33 | $26.03 | 9,400 |
| 2022-05-17 | $25.85 | $26.46 | $25.62 | $26.46 | $26.16 | 8,024 |
| 2022-05-16 | $25.84 | $26.25 | $25.57 | $25.57 | $25.28 | 3,327 |
| 2022-05-13 | $25.30 | $26.85 | $25.30 | $26.43 | $26.13 | 8,014 |
| 2022-05-12 | $26.56 | $26.56 | $24.56 | $25.09 | $24.80 | 17,016 |
| 2022-05-11 | $25.60 | $26.38 | $25.41 | $26.10 | $25.80 | 9,677 |
| 2022-05-10 | $27.56 | $27.66 | $25.24 | $25.71 | $25.42 | 23,035 |
| 2022-05-09 | $27.94 | $28.49 | $27.00 | $27.39 | $27.08 | 26,042 |
| 2022-05-06 | $28.30 | $28.30 | $27.86 | $27.86 | $27.54 | 5,466 |
| 2022-05-05 | $27.51 | $28.28 | $27.51 | $28.15 | $27.83 | 4,910 |
| 2022-05-04 | $28.15 | $28.50 | $28.15 | $28.48 | $28.15 | 6,268 |
| 2022-05-03 | $27.94 | $28.50 | $27.94 | $28.50 | $28.17 | 15,023 |
| 2022-05-02 | $28.80 | $28.80 | $27.76 | $28.13 | $27.81 | 19,858 |
| 2022-04-29 | $27.76 | $28.02 | $27.37 | $28.02 | $27.70 | 12,940 |
| 2022-04-28 | $28.77 | $28.77 | $27.81 | $27.82 | $27.50 | 3,049 |
| 2022-04-27 | $28.25 | $28.46 | $28.22 | $28.25 | $27.93 | 4,702 |
| 2022-04-26 | $28.75 | $28.75 | $28.57 | $28.57 | $28.24 | 1,296 |
| 2022-04-25 | $28.66 | $28.80 | $28.56 | $28.75 | $28.42 | 2,683 |
| 2022-04-22 | $28.90 | $29.00 | $28.49 | $28.80 | $28.47 | 4,352 |
| 2022-04-21 | $28.90 | $29.00 | $28.90 | $29.00 | $28.67 | 1,671 |
| 2022-04-20 | $28.39 | $29.00 | $28.26 | $28.93 | $28.60 | 7,335 |
| 2022-04-19 | $27.85 | $28.47 | $27.82 | $28.03 | $27.71 | 4,212 |
| 2022-04-18 | $28.53 | $28.53 | $27.78 | $27.91 | $27.59 | 7,690 |
| 2022-04-14 | $28.54 | $28.84 | $27.48 | $28.31 | $27.99 | 3,460 |
| 2022-04-13 | $28.44 | $28.44 | $28.09 | $28.25 | $27.93 | 2,467 |
| 2022-04-12 | $28.17 | $28.78 | $28.02 | $28.76 | $28.15 | 4,777 |
| 2022-04-11 | $28.61 | $28.65 | $28.50 | $28.65 | $28.04 | 1,714 |
| 2022-04-08 | $28.00 | $28.26 | $27.87 | $28.26 | $27.66 | 1,019 |
| 2022-04-07 | $28.27 | $28.36 | $28.00 | $28.00 | $27.41 | 1,947 |
| 2022-04-06 | $28.25 | $28.25 | $28.06 | $28.06 | $27.47 | 2,174 |
| 2022-04-05 | $28.62 | $28.88 | $28.25 | $28.68 | $28.08 | 9,598 |
| 2022-04-04 | $28.88 | $28.88 | $28.27 | $28.27 | $27.67 | 2,380 |
| 2022-04-01 | $28.41 | $28.41 | $28.40 | $28.40 | $27.80 | 1,151 |
| 2022-03-31 | $28.59 | $28.61 | $28.59 | $28.59 | $27.99 | 785 |
| 2022-03-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.24 | 369 |
| 2022-03-29 | $28.74 | $28.74 | $28.60 | $28.60 | $28.00 | 1,579 |
| 2022-03-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.04 | 174 |
| 2022-03-25 | $28.31 | $28.84 | $28.31 | $28.65 | $28.04 | 1,522 |
| 2022-03-24 | $28.70 | $28.86 | $28.03 | $28.81 | $28.20 | 5,969 |
| 2022-03-23 | $28.87 | $28.87 | $28.43 | $28.50 | $27.90 | 3,754 |
| 2022-03-22 | $28.87 | $28.87 | $28.00 | $28.50 | $27.90 | 5,058 |
| 2022-03-21 | $28.50 | $28.50 | $28.20 | $28.20 | $27.60 | 1,770 |
| 2022-03-18 | $28.00 | $28.50 | $28.00 | $28.50 | $27.90 | 4,988 |
| 2022-03-17 | $27.23 | $28.50 | $27.23 | $28.49 | $27.89 | 5,941 |
| 2022-03-16 | $27.50 | $27.50 | $27.35 | $27.50 | $26.92 | 3,561 |
| 2022-03-15 | $27.21 | $27.50 | $27.20 | $27.38 | $26.80 | 6,964 |
| 2022-03-14 | $27.45 | $27.50 | $27.15 | $27.22 | $26.64 | 5,702 |
| 2022-03-11 | $27.27 | $27.50 | $27.27 | $27.50 | $26.92 | 1,515 |
| 2022-03-10 | $27.39 | $27.40 | $27.10 | $27.40 | $26.82 | 1,539 |
| 2022-03-09 | $27.25 | $27.50 | $27.25 | $27.40 | $26.82 | 4,910 |
| 2022-03-08 | $27.45 | $27.45 | $27.00 | $27.09 | $26.52 | 4,782 |
| 2022-03-07 | $27.79 | $27.79 | $26.78 | $26.80 | $26.23 | 4,239 |
| 2022-03-04 | $27.98 | $27.98 | $27.80 | $27.83 | $27.24 | 2,281 |
| 2022-03-03 | $27.99 | $27.99 | $27.50 | $27.67 | $27.09 | 4,153 |
| 2022-03-02 | $27.38 | $28.34 | $27.38 | $27.71 | $27.12 | 4,758 |
| 2022-03-01 | $28.00 | $28.42 | $27.82 | $27.82 | $27.23 | 4,160 |
| 2022-02-28 | $28.10 | $28.29 | $28.02 | $28.11 | $27.52 | 3,537 |
| 2022-02-25 | $28.25 | $28.48 | $28.22 | $28.22 | $27.62 | 3,560 |
| 2022-02-24 | $27.50 | $28.70 | $26.92 | $28.35 | $27.75 | 6,921 |
| 2022-02-23 | $28.52 | $28.52 | $27.83 | $27.83 | $27.24 | 4,154 |
| 2022-02-22 | $28.67 | $28.67 | $28.35 | $28.35 | $27.75 | 1,512 |
| 2022-02-18 | $28.44 | $28.45 | $28.29 | $28.31 | $27.71 | 1,797 |
| 2022-02-17 | $28.50 | $28.80 | $28.30 | $28.63 | $28.02 | 4,910 |
| 2022-02-16 | $28.79 | $28.79 | $28.50 | $28.50 | $27.90 | 1,518 |
| 2022-02-15 | $28.88 | $28.88 | $28.55 | $28.86 | $28.25 | 1,805 |
| 2022-02-14 | $28.60 | $28.66 | $28.50 | $28.50 | $27.90 | 4,413 |
| 2022-02-11 | $28.50 | $28.59 | $28.40 | $28.59 | $27.98 | 1,928 |
| 2022-02-10 | $28.41 | $28.53 | $28.24 | $28.34 | $27.74 | 2,683 |
| 2022-02-09 | $28.49 | $28.50 | $28.49 | $28.50 | $27.90 | 900 |
| 2022-02-08 | $28.10 | $28.72 | $28.10 | $28.28 | $27.68 | 1,306 |
| 2022-02-07 | $28.04 | $28.32 | $28.03 | $28.03 | $27.44 | 1,447 |
| 2022-02-04 | $28.15 | $28.39 | $28.10 | $28.39 | $27.79 | 1,085 |
| 2022-02-03 | $28.29 | $28.29 | $28.29 | $28.29 | $27.69 | 272 |
| 2022-02-02 | $28.50 | $28.75 | $28.00 | $28.74 | $28.13 | 16,847 |
| 2022-02-01 | $29.00 | $29.00 | $27.90 | $28.69 | $28.08 | 27,449 |
| 2022-01-31 | $27.50 | $27.80 | $27.27 | $27.80 | $27.21 | 3,728 |
| 2022-01-28 | $27.79 | $27.79 | $27.50 | $27.58 | $27.00 | 3,705 |
| 2022-01-27 | $27.20 | $27.77 | $27.14 | $27.40 | $26.82 | 9,393 |
| 2022-01-26 | $27.00 | $27.86 | $27.00 | $27.39 | $26.81 | 6,829 |
| 2022-01-25 | $27.65 | $28.00 | $27.27 | $27.27 | $26.69 | 9,288 |
| 2022-01-24 | $27.60 | $28.25 | $27.20 | $27.82 | $27.23 | 9,285 |
| 2022-01-21 | $27.32 | $27.99 | $27.31 | $27.46 | $26.88 | 2,249 |
| 2022-01-20 | $27.82 | $27.82 | $27.65 | $27.66 | $27.08 | 1,029 |
| 2022-01-19 | $28.47 | $28.47 | $27.60 | $28.22 | $27.62 | 2,047 |
| 2022-01-18 | $27.32 | $28.50 | $27.32 | $28.49 | $27.89 | 25,854 |
| 2022-01-14 | $28.09 | $28.09 | $27.26 | $27.45 | $26.87 | 8,621 |
| 2022-01-13 | $28.06 | $28.12 | $27.70 | $27.87 | $27.28 | 7,850 |
| 2022-01-12 | $28.39 | $28.40 | $27.71 | $28.26 | $27.39 | 2,308 |
| 2022-01-11 | $28.16 | $28.50 | $27.87 | $28.50 | $27.62 | 6,408 |
| 2022-01-10 | $27.88 | $28.44 | $27.50 | $27.50 | $26.65 | 9,826 |
| 2022-01-07 | $28.80 | $28.80 | $27.00 | $27.70 | $26.84 | 9,668 |
| 2022-01-06 | $26.27 | $26.78 | $26.27 | $26.78 | $25.95 | 5,890 |
| 2022-01-05 | $26.25 | $26.50 | $26.15 | $26.44 | $25.63 | 8,917 |
| 2022-01-04 | $26.24 | $26.24 | $26.00 | $26.23 | $25.42 | 4,419 |
| 2022-01-03 | $25.89 | $26.35 | $25.85 | $26.26 | $25.45 | 8,996 |
| 2021-12-31 | $26.00 | $26.03 | $25.85 | $25.99 | $25.19 | 5,131 |
| 2021-12-30 | $25.89 | $26.04 | $25.87 | $25.87 | $25.07 | 2,276 |
| 2021-12-29 | $26.01 | $26.01 | $26.01 | $26.01 | $25.21 | 619 |
| 2021-12-28 | $26.25 | $26.25 | $26.01 | $26.01 | $25.21 | 4,521 |
| 2021-12-27 | $26.00 | $26.24 | $26.00 | $26.16 | $25.35 | 7,476 |
| 2021-12-23 | $26.25 | $26.26 | $26.00 | $26.00 | $25.20 | 4,142 |
| 2021-12-22 | $25.78 | $26.21 | $25.78 | $26.00 | $25.20 | 3,540 |
| 2021-12-21 | $25.82 | $25.89 | $25.61 | $25.87 | $25.07 | 20,714 |
| 2021-12-20 | $25.85 | $25.98 | $25.75 | $25.98 | $25.18 | 9,284 |
| 2021-12-17 | $25.95 | $25.95 | $25.74 | $25.74 | $24.95 | 6,986 |
| 2021-12-16 | $25.84 | $26.00 | $25.84 | $25.97 | $25.17 | 2,786 |
| 2021-12-15 | $25.97 | $26.00 | $25.81 | $25.82 | $25.02 | 4,668 |
| 2021-12-14 | $25.81 | $26.05 | $25.80 | $25.80 | $25.00 | 10,001 |
| 2021-12-13 | $25.85 | $26.06 | $25.81 | $25.91 | $25.11 | 5,261 |
| 2021-12-10 | $25.94 | $26.23 | $25.84 | $25.97 | $25.17 | 6,579 |
| 2021-12-09 | $25.94 | $26.21 | $25.92 | $25.96 | $25.16 | 4,562 |
| 2021-12-08 | $26.00 | $26.20 | $25.92 | $26.19 | $25.38 | 8,078 |
| 2021-12-07 | $26.13 | $26.19 | $26.00 | $26.14 | $25.33 | 4,646 |
| 2021-12-06 | $26.12 | $26.22 | $26.00 | $26.06 | $25.26 | 3,533 |
| 2021-12-03 | $26.02 | $26.13 | $26.00 | $26.13 | $25.32 | 2,068 |
| 2021-12-02 | $25.91 | $26.65 | $25.91 | $25.97 | $25.17 | 3,371 |
| 2021-12-01 | $26.40 | $27.00 | $25.90 | $25.95 | $25.15 | 4,516 |
| 2021-11-30 | $26.50 | $26.88 | $25.75 | $25.76 | $24.96 | 22,654 |
| 2021-11-29 | $27.15 | $27.25 | $26.83 | $26.83 | $26.00 | 2,721 |
| 2021-11-26 | $26.81 | $27.43 | $26.55 | $27.28 | $26.44 | 2,991 |
| 2021-11-24 | $26.77 | $27.24 | $26.77 | $27.24 | $26.40 | 1,557 |
| 2021-11-23 | $26.92 | $27.24 | $26.50 | $26.82 | $25.99 | 12,493 |
| 2021-11-22 | $27.22 | $27.22 | $27.00 | $27.02 | $26.19 | 5,515 |
| 2021-11-19 | $27.48 | $27.48 | $27.00 | $27.23 | $26.39 | 1,924 |
| 2021-11-18 | $27.59 | $27.59 | $27.15 | $27.50 | $26.65 | 7,209 |
| 2021-11-17 | $27.43 | $28.00 | $26.76 | $27.27 | $26.43 | 31,193 |
| 2021-11-16 | $27.39 | $27.60 | $27.39 | $27.50 | $26.65 | 25,183 |
| 2021-11-15 | $27.31 | $27.60 | $27.31 | $27.60 | $26.75 | 12,686 |
| 2021-11-12 | $26.31 | $27.57 | $26.31 | $27.57 | $26.72 | 25,509 |
| 2021-11-11 | $26.99 | $26.99 | $26.20 | $26.35 | $25.54 | 2,759 |
| 2021-11-10 | $26.79 | $27.46 | $26.60 | $26.62 | $25.80 | 4,955 |
| 2021-11-09 | $27.10 | $27.10 | $26.51 | $26.71 | $25.89 | 1,881 |
| 2021-11-08 | $27.40 | $27.75 | $27.11 | $27.35 | $26.51 | 7,388 |
| 2021-11-05 | $27.03 | $27.64 | $26.95 | $27.42 | $26.57 | 10,460 |
| 2021-11-04 | $26.89 | $26.98 | $26.35 | $26.91 | $26.08 | 9,449 |
| 2021-11-03 | $26.53 | $27.05 | $26.51 | $26.77 | $25.94 | 34,575 |
| 2021-11-02 | $26.70 | $26.70 | $26.49 | $26.68 | $25.86 | 6,258 |
| 2021-11-01 | $26.68 | $26.70 | $26.20 | $26.70 | $25.88 | 19,391 |
| 2021-10-29 | $25.90 | $26.21 | $25.90 | $26.17 | $25.36 | 6,695 |
| 2021-10-28 | $26.07 | $26.08 | $25.80 | $25.80 | $25.00 | 10,429 |
| 2021-10-27 | $25.84 | $26.09 | $25.80 | $25.97 | $25.17 | 10,083 |
| 2021-10-26 | $25.60 | $26.10 | $25.54 | $25.99 | $25.19 | 18,425 |
| 2021-10-25 | $25.80 | $25.80 | $25.38 | $25.43 | $24.64 | 8,455 |
| 2021-10-22 | $26.10 | $26.10 | $25.45 | $25.80 | $25.00 | 2,662 |
| 2021-10-21 | $25.99 | $26.26 | $25.49 | $26.00 | $25.20 | 4,606 |
| 2021-10-20 | $25.60 | $25.95 | $25.13 | $25.95 | $25.15 | 4,193 |
| 2021-10-19 | $25.65 | $25.65 | $25.39 | $25.63 | $24.84 | 4,593 |
| 2021-10-18 | $25.46 | $25.65 | $25.35 | $25.42 | $24.64 | 4,572 |
| 2021-10-15 | $25.63 | $25.63 | $25.23 | $25.63 | $24.84 | 5,813 |
| 2021-10-14 | $25.35 | $25.46 | $25.35 | $25.46 | $24.67 | 5,805 |
| 2021-10-13 | $25.76 | $25.76 | $25.46 | $25.63 | $24.59 | 5,812 |
| 2021-10-12 | $25.72 | $26.00 | $25.63 | $25.72 | $24.67 | 8,254 |
| 2021-10-11 | $25.75 | $25.75 | $25.55 | $25.69 | $24.64 | 7,645 |
| 2021-10-08 | $25.55 | $25.75 | $25.55 | $25.67 | $24.63 | 3,072 |
| 2021-10-07 | $25.55 | $25.63 | $25.51 | $25.61 | $24.57 | 2,836 |
| 2021-10-06 | $25.56 | $25.69 | $25.21 | $25.63 | $24.59 | 6,430 |
| 2021-10-05 | $25.45 | $25.74 | $25.36 | $25.74 | $24.69 | 3,018 |
| 2021-10-04 | $25.65 | $25.65 | $25.26 | $25.53 | $24.49 | 23,753 |
| 2021-10-01 | $25.75 | $25.75 | $25.20 | $25.50 | $24.46 | 8,265 |
| 2021-09-30 | $25.69 | $25.69 | $25.18 | $25.50 | $24.46 | 2,254 |
| 2021-09-29 | $25.74 | $25.74 | $25.44 | $25.52 | $24.48 | 2,437 |
| 2021-09-28 | $25.68 | $25.78 | $25.49 | $25.54 | $24.50 | 7,855 |
| 2021-09-27 | $25.37 | $25.70 | $25.25 | $25.70 | $24.65 | 33,673 |
| 2021-09-24 | $25.38 | $25.38 | $25.38 | $25.38 | $24.35 | 837 |
| 2021-09-23 | $25.62 | $25.62 | $25.24 | $25.38 | $24.35 | 7,007 |
| 2021-09-22 | $25.86 | $25.92 | $25.47 | $25.47 | $24.43 | 4,972 |
| 2021-09-21 | $25.75 | $25.99 | $25.30 | $25.67 | $24.63 | 10,631 |
| 2021-09-20 | $25.21 | $25.59 | $25.05 | $25.29 | $24.26 | 13,746 |
| 2021-09-17 | $25.38 | $25.58 | $25.15 | $25.51 | $24.47 | 12,542 |
| 2021-09-16 | $25.32 | $25.44 | $25.32 | $25.36 | $24.33 | 2,002 |
| 2021-09-15 | $25.14 | $25.35 | $25.11 | $25.20 | $24.18 | 7,314 |
| 2021-09-14 | $25.46 | $25.46 | $25.11 | $25.16 | $24.14 | 7,302 |
| 2021-09-13 | $25.49 | $25.73 | $25.25 | $25.28 | $24.25 | 9,924 |
| 2021-09-10 | $25.28 | $25.49 | $25.25 | $25.32 | $24.29 | 10,518 |
| 2021-09-09 | $25.28 | $25.50 | $25.25 | $25.25 | $24.22 | 17,559 |
| 2021-09-08 | $25.70 | $25.70 | $25.25 | $25.31 | $24.28 | 8,604 |
| 2021-09-07 | $25.92 | $25.92 | $25.50 | $25.64 | $24.60 | 18,126 |
| 2021-09-03 | $25.93 | $25.93 | $25.47 | $25.70 | $24.65 | 3,739 |
| 2021-09-02 | $25.94 | $25.95 | $25.54 | $25.78 | $24.73 | 7,626 |
| 2021-09-01 | $25.51 | $25.84 | $25.51 | $25.72 | $24.67 | 11,569 |
| 2021-08-31 | $25.50 | $25.70 | $25.50 | $25.50 | $24.46 | 3,972 |
| 2021-08-30 | $25.50 | $25.69 | $25.50 | $25.52 | $24.48 | 2,668 |
| 2021-08-27 | $25.79 | $25.79 | $25.50 | $25.50 | $24.46 | 6,687 |
| 2021-08-26 | $25.41 | $25.80 | $25.41 | $25.67 | $24.63 | 3,242 |
| 2021-08-25 | $25.70 | $26.00 | $25.70 | $25.84 | $24.79 | 8,902 |
| 2021-08-24 | $25.18 | $25.84 | $25.00 | $25.77 | $24.72 | 15,103 |
| 2021-08-23 | $25.30 | $25.51 | $25.18 | $25.18 | $24.16 | 4,009 |
| 2021-08-20 | $25.19 | $25.31 | $25.05 | $25.31 | $24.28 | 3,275 |
| 2021-08-19 | $25.20 | $25.35 | $25.00 | $25.00 | $23.98 | 7,163 |
| 2021-08-18 | $25.30 | $25.50 | $25.20 | $25.20 | $24.18 | 8,052 |
| 2021-08-17 | $25.51 | $25.51 | $25.24 | $25.26 | $24.23 | 2,507 |
| 2021-08-16 | $25.56 | $25.67 | $25.29 | $25.63 | $24.59 | 6,439 |
| 2021-08-13 | $25.55 | $25.90 | $25.41 | $25.41 | $24.37 | 5,027 |
| 2021-08-12 | $25.75 | $25.76 | $25.32 | $25.55 | $24.51 | 3,692 |
| 2021-08-11 | $25.46 | $25.70 | $25.22 | $25.58 | $24.54 | 3,834 |
| 2021-08-10 | $25.54 | $25.81 | $25.31 | $25.44 | $24.41 | 12,190 |
| 2021-08-09 | $25.50 | $26.20 | $25.45 | $25.81 | $24.76 | 11,165 |
| 2021-08-06 | $25.66 | $25.80 | $25.42 | $25.53 | $24.49 | 7,125 |
| 2021-08-05 | $25.55 | $25.60 | $25.37 | $25.60 | $24.56 | 14,973 |
| 2021-08-04 | $25.38 | $25.54 | $25.35 | $25.40 | $24.37 | 10,331 |
| 2021-08-03 | $25.33 | $25.56 | $25.30 | $25.44 | $24.41 | 8,671 |
| 2021-08-02 | $25.54 | $25.63 | $25.11 | $25.33 | $24.30 | 13,913 |
| 2021-07-30 | $25.02 | $25.13 | $24.98 | $25.10 | $24.08 | 8,376 |
| 2021-07-29 | $25.42 | $25.46 | $25.00 | $25.22 | $24.19 | 4,519 |
| 2021-07-28 | $25.30 | $25.30 | $25.04 | $25.04 | $24.02 | 746 |
| 2021-07-27 | $25.38 | $25.38 | $25.00 | $25.10 | $24.08 | 5,761 |
| 2021-07-26 | $25.17 | $25.34 | $24.95 | $25.30 | $24.27 | 7,707 |
| 2021-07-23 | $25.15 | $25.15 | $24.93 | $25.09 | $24.07 | 8,369 |
| 2021-07-22 | $25.14 | $25.22 | $24.61 | $24.71 | $23.71 | 14,009 |
| 2021-07-21 | $25.32 | $25.65 | $25.23 | $25.25 | $24.22 | 8,648 |
| 2021-07-20 | $24.55 | $25.58 | $24.55 | $25.30 | $24.27 | 22,775 |
| 2021-07-19 | $24.73 | $24.86 | $24.41 | $24.64 | $23.64 | 18,224 |
| 2021-07-16 | $25.58 | $25.58 | $24.85 | $24.92 | $23.91 | 49,636 |
| 2021-07-15 | $25.27 | $25.67 | $25.25 | $25.66 | $24.62 | 13,711 |
| 2021-07-14 | $25.28 | $25.49 | $25.15 | $25.22 | $24.19 | 11,259 |
| 2021-07-13 | $25.70 | $25.71 | $25.37 | $25.38 | $24.10 | 22,175 |
| 2021-07-12 | $25.44 | $25.79 | $25.44 | $25.72 | $24.42 | 17,510 |
| 2021-07-09 | $25.24 | $25.57 | $25.20 | $25.46 | $24.18 | 25,820 |
| 2021-07-08 | $25.19 | $25.22 | $24.90 | $25.04 | $23.78 | 21,306 |
| 2021-07-07 | $25.56 | $25.73 | $25.18 | $25.28 | $24.00 | 15,261 |
| 2021-07-06 | $26.03 | $26.09 | $25.27 | $25.73 | $24.43 | 19,622 |
| 2021-07-02 | $26.50 | $26.50 | $25.75 | $25.86 | $24.56 | 13,275 |
| 2021-07-01 | $25.93 | $26.56 | $25.63 | $26.31 | $24.98 | 23,991 |
| 2021-06-30 | $25.51 | $26.10 | $25.51 | $26.00 | $24.69 | 34,762 |
| 2021-06-29 | $25.37 | $25.74 | $25.18 | $25.64 | $24.35 | 40,170 |
| 2021-06-28 | $25.26 | $25.48 | $25.13 | $25.44 | $24.16 | 27,305 |
| 2021-06-25 | $25.22 | $25.49 | $25.06 | $25.17 | $23.90 | 774,621 |
| 2021-06-24 | $25.20 | $25.62 | $25.06 | $25.23 | $23.96 | 41,236 |
| 2021-06-23 | $25.23 | $25.71 | $25.05 | $25.17 | $23.90 | 34,363 |
| 2021-06-22 | $25.63 | $25.63 | $25.18 | $25.18 | $23.91 | 26,698 |
| 2021-06-21 | $25.49 | $25.68 | $25.26 | $25.50 | $24.21 | 26,321 |
| 2021-06-18 | $25.46 | $25.94 | $25.16 | $25.35 | $24.07 | 45,898 |
| 2021-06-17 | $26.03 | $26.14 | $25.60 | $25.60 | $24.31 | 36,003 |
| 2021-06-16 | $25.84 | $26.16 | $25.70 | $25.90 | $24.59 | 22,945 |
| 2021-06-15 | $25.61 | $25.82 | $25.54 | $25.69 | $24.39 | 15,478 |
| 2021-06-14 | $25.58 | $25.70 | $25.22 | $25.47 | $24.18 | 24,350 |
| 2021-06-11 | $25.25 | $25.74 | $25.16 | $25.74 | $24.44 | 31,230 |
| 2021-06-10 | $25.38 | $25.65 | $25.17 | $25.22 | $23.95 | 18,599 |
| 2021-06-09 | $25.21 | $25.50 | $25.18 | $25.30 | $24.02 | 11,327 |
| 2021-06-08 | $25.31 | $26.11 | $25.16 | $25.28 | $24.00 | 17,461 |
| 2021-06-07 | $25.81 | $25.86 | $25.16 | $25.31 | $24.03 | 43,566 |
| 2021-06-04 | $25.80 | $26.01 | $25.55 | $25.61 | $24.32 | 12,814 |
| 2021-06-03 | $25.47 | $25.73 | $25.27 | $25.67 | $24.37 | 10,610 |
| 2021-06-02 | $25.60 | $25.64 | $25.33 | $25.62 | $24.33 | 6,266 |
| 2021-06-01 | $25.66 | $26.13 | $25.41 | $25.51 | $24.22 | 17,211 |
| 2021-05-28 | $25.14 | $25.57 | $25.05 | $25.41 | $24.13 | 28,423 |
| 2021-05-27 | $25.15 | $25.36 | $25.05 | $25.23 | $23.96 | 11,143 |
| 2021-05-26 | $25.18 | $25.18 | $25.05 | $25.12 | $23.85 | 10,404 |
| 2021-05-25 | $25.29 | $25.29 | $25.06 | $25.08 | $23.81 | 19,709 |
| 2021-05-24 | $25.45 | $25.50 | $25.26 | $25.41 | $24.13 | 5,766 |
| 2021-05-21 | $25.89 | $25.89 | $25.18 | $25.38 | $24.10 | 14,859 |
| 2021-05-20 | $25.27 | $25.88 | $25.06 | $25.87 | $24.56 | 20,035 |
| 2021-05-19 | $25.06 | $25.37 | $25.05 | $25.10 | $23.83 | 19,621 |
| 2021-05-18 | $25.50 | $25.60 | $25.11 | $25.20 | $23.93 | 12,697 |
| 2021-05-17 | $25.50 | $25.55 | $25.16 | $25.22 | $23.95 | 15,504 |
| 2021-05-14 | $25.50 | $26.08 | $25.50 | $25.86 | $24.56 | 16,759 |
| 2021-05-13 | $25.09 | $25.58 | $25.09 | $25.34 | $24.06 | 18,319 |
| 2021-05-12 | $25.10 | $25.50 | $25.01 | $25.03 | $23.77 | 29,062 |
| 2021-05-11 | $25.50 | $26.02 | $25.16 | $25.16 | $23.89 | 14,323 |
| 2021-05-10 | $25.41 | $26.02 | $25.26 | $25.61 | $24.32 | 30,879 |
| 2021-05-07 | $25.09 | $25.30 | $24.95 | $25.07 | $23.80 | 13,259 |
| 2021-05-06 | $25.06 | $25.48 | $24.89 | $25.00 | $23.74 | 17,067 |
| 2021-05-05 | $25.06 | $25.22 | $24.76 | $25.22 | $23.95 | 25,744 |
| 2021-05-04 | $25.61 | $25.71 | $25.01 | $25.01 | $23.75 | 12,012 |
| 2021-05-03 | $26.29 | $26.43 | $25.55 | $25.89 | $24.58 | 30,956 |
| 2021-04-30 | $26.00 | $26.02 | $25.20 | $25.49 | $24.20 | 25,721 |
| 2021-04-29 | $26.09 | $26.17 | $25.56 | $25.95 | $24.64 | 20,419 |
| 2021-04-28 | $26.10 | $26.32 | $25.52 | $25.68 | $24.38 | 31,781 |
| 2021-04-27 | $25.75 | $26.49 | $25.17 | $26.35 | $25.02 | 31,202 |
| 2021-04-26 | $25.56 | $25.65 | $25.16 | $25.27 | $23.99 | 23,952 |
| 2021-04-23 | $25.55 | $25.80 | $25.33 | $25.56 | $24.27 | 19,866 |
| 2021-04-22 | $25.34 | $25.54 | $25.01 | $25.15 | $23.88 | 16,534 |
| 2021-04-21 | $24.87 | $25.14 | $24.85 | $25.14 | $23.87 | 14,876 |
| 2021-04-20 | $25.37 | $25.37 | $24.51 | $24.75 | $23.50 | 23,369 |
| 2021-04-19 | $25.83 | $26.00 | $25.30 | $25.32 | $24.04 | 18,902 |
| 2021-04-16 | $26.00 | $26.70 | $25.75 | $26.05 | $24.74 | 48,426 |
| 2021-04-15 | $25.85 | $26.31 | $25.76 | $25.76 | $24.46 | 7,518 |
| 2021-04-14 | $25.98 | $26.25 | $25.75 | $25.80 | $24.50 | 10,529 |
| 2021-04-13 | $26.16 | $26.37 | $25.99 | $26.14 | $24.57 | 8,101 |
| 2021-04-12 | $26.20 | $26.34 | $25.96 | $26.12 | $24.55 | 18,211 |
| 2021-04-09 | $26.57 | $26.84 | $25.85 | $26.04 | $24.48 | 29,943 |
| 2021-04-08 | $26.28 | $26.28 | $25.93 | $26.07 | $24.51 | 8,658 |
| 2021-04-07 | $26.64 | $26.69 | $26.03 | $26.12 | $24.55 | 18,509 |
| 2021-04-06 | $27.23 | $27.88 | $26.71 | $27.07 | $25.45 | 30,280 |
| 2021-04-05 | $26.60 | $27.45 | $26.50 | $26.85 | $25.24 | 26,421 |
| 2021-04-01 | $26.62 | $27.23 | $26.28 | $26.60 | $25.01 | 18,092 |
| 2021-03-31 | $27.89 | $27.97 | $26.26 | $26.61 | $25.02 | 35,180 |
| 2021-03-30 | $26.10 | $28.00 | $26.06 | $27.84 | $26.17 | 37,229 |
| 2021-03-29 | $26.52 | $27.18 | $25.80 | $25.82 | $24.27 | 14,907 |
| 2021-03-26 | $26.25 | $26.59 | $26.05 | $26.40 | $24.82 | 11,146 |
| 2021-03-25 | $26.14 | $26.35 | $25.90 | $26.25 | $24.68 | 9,064 |
| 2021-03-24 | $26.82 | $27.20 | $26.19 | $26.19 | $24.62 | 13,177 |
| 2021-03-23 | $26.58 | $27.12 | $26.09 | $26.30 | $24.72 | 16,912 |
| 2021-03-22 | $27.76 | $27.76 | $26.28 | $26.87 | $25.26 | 16,831 |
| 2021-03-19 | $27.15 | $28.04 | $26.46 | $28.04 | $26.36 | 83,598 |
| 2021-03-18 | $26.85 | $27.21 | $26.40 | $27.21 | $25.58 | 14,430 |
| 2021-03-17 | $26.85 | $26.90 | $26.33 | $26.59 | $25.00 | 10,085 |
| 2021-03-16 | $27.61 | $27.61 | $26.29 | $26.44 | $24.86 | 15,873 |
| 2021-03-15 | $28.10 | $28.10 | $27.13 | $27.71 | $26.05 | 18,831 |
| 2021-03-12 | $28.31 | $28.53 | $27.50 | $28.33 | $26.63 | 13,241 |
| 2021-03-11 | $28.76 | $28.79 | $27.80 | $28.25 | $26.56 | 14,573 |
| 2021-03-10 | $28.01 | $29.00 | $27.15 | $28.96 | $27.22 | 19,768 |
| 2021-03-09 | $28.81 | $29.02 | $28.20 | $28.85 | $27.12 | 24,515 |
| 2021-03-08 | $28.38 | $29.50 | $28.15 | $28.94 | $27.21 | 27,562 |
| 2021-03-05 | $27.75 | $28.74 | $27.75 | $28.39 | $26.69 | 17,522 |
| 2021-03-04 | $26.95 | $27.93 | $26.45 | $27.54 | $25.89 | 15,292 |
| 2021-03-03 | $26.15 | $27.33 | $25.97 | $27.25 | $25.62 | 31,932 |
| 2021-03-02 | $26.00 | $26.75 | $25.69 | $26.15 | $24.58 | 17,835 |
| 2021-03-01 | $26.15 | $26.50 | $26.11 | $26.25 | $24.68 | 5,329 |
| 2021-02-26 | $26.02 | $26.50 | $25.50 | $25.54 | $24.01 | 23,367 |
| 2021-02-25 | $25.22 | $26.19 | $24.83 | $25.75 | $24.21 | 13,160 |
| 2021-02-24 | $24.19 | $25.62 | $24.19 | $25.21 | $23.70 | 22,125 |
| 2021-02-23 | $23.95 | $24.78 | $23.95 | $24.43 | $22.97 | 9,196 |
| 2021-02-22 | $24.13 | $24.44 | $23.96 | $24.00 | $22.56 | 10,150 |
| 2021-02-19 | $23.90 | $24.39 | $23.87 | $24.17 | $22.72 | 13,317 |
| 2021-02-18 | $23.77 | $23.99 | $23.77 | $23.89 | $22.46 | 6,495 |
| 2021-02-17 | $23.72 | $24.16 | $23.63 | $23.79 | $22.36 | 18,941 |
| 2021-02-16 | $24.30 | $24.30 | $23.50 | $23.75 | $22.32 | 28,991 |
| 2021-02-12 | $25.00 | $25.41 | $24.01 | $24.30 | $22.84 | 40,797 |
| 2021-02-11 | $24.99 | $25.13 | $24.73 | $25.12 | $23.61 | 7,296 |
| 2021-02-10 | $25.24 | $25.28 | $24.88 | $24.88 | $23.39 | 6,413 |
| 2021-02-09 | $25.41 | $25.41 | $24.86 | $25.00 | $23.50 | 4,481 |
| 2021-02-08 | $24.76 | $25.28 | $24.72 | $25.27 | $23.76 | 4,987 |
| 2021-02-05 | $24.96 | $24.96 | $23.42 | $24.65 | $23.17 | 22,826 |
| 2021-02-04 | $23.94 | $24.55 | $23.94 | $24.55 | $23.08 | 7,036 |
| 2021-02-03 | $24.36 | $24.73 | $23.00 | $23.87 | $22.44 | 24,125 |
| 2021-02-02 | $24.51 | $25.10 | $24.33 | $24.50 | $23.03 | 11,239 |
| 2021-02-01 | $25.61 | $25.73 | $24.18 | $24.20 | $22.75 | 29,978 |
| 2021-01-29 | $25.12 | $25.35 | $24.27 | $24.68 | $23.20 | 17,323 |
| 2021-01-28 | $25.16 | $25.68 | $24.66 | $25.00 | $23.50 | 10,432 |
| 2021-01-27 | $24.76 | $25.30 | $24.30 | $24.62 | $23.14 | 18,738 |
| 2021-01-26 | $25.01 | $25.62 | $25.00 | $25.25 | $23.74 | 9,713 |
| 2021-01-25 | $25.50 | $25.50 | $25.07 | $25.10 | $23.60 | 5,540 |
| 2021-01-22 | $25.15 | $25.45 | $25.15 | $25.42 | $23.90 | 7,143 |
| 2021-01-21 | $25.90 | $25.90 | $24.77 | $24.77 | $23.29 | 7,848 |
| 2021-01-20 | $26.01 | $26.33 | $25.75 | $25.75 | $24.21 | 8,323 |
| 2021-01-19 | $26.75 | $26.75 | $26.06 | $26.14 | $24.57 | 6,277 |
| 2021-01-15 | $27.05 | $27.05 | $26.19 | $26.19 | $24.62 | 10,236 |
| 2021-01-14 | $28.08 | $28.08 | $27.80 | $27.80 | $26.13 | 2,541 |
| 2021-01-13 | $28.11 | $28.72 | $26.14 | $27.50 | $25.61 | 9,948 |
| 2021-01-12 | $27.05 | $28.35 | $26.95 | $28.35 | $26.40 | 12,052 |
| 2021-01-11 | $27.03 | $27.09 | $26.41 | $26.53 | $24.71 | 5,560 |
| 2021-01-08 | $27.43 | $27.88 | $26.98 | $27.18 | $25.31 | 11,274 |
| 2021-01-07 | $27.56 | $27.97 | $26.70 | $27.10 | $25.24 | 31,451 |
| 2021-01-06 | $25.86 | $27.90 | $25.86 | $27.37 | $25.49 | 14,609 |
| 2021-01-05 | $25.55 | $26.17 | $25.26 | $25.26 | $23.53 | 6,911 |
| 2021-01-04 | $26.43 | $26.49 | $25.45 | $25.67 | $23.91 | 13,366 |
| 2020-12-31 | $26.00 | $26.66 | $26.00 | $26.17 | $24.37 | 6,169 |
| 2020-12-30 | $26.50 | $26.50 | $25.58 | $26.12 | $24.33 | 7,354 |
| 2020-12-29 | $26.15 | $26.50 | $26.14 | $26.36 | $24.55 | 3,577 |
| 2020-12-28 | $26.90 | $27.00 | $26.62 | $26.79 | $24.95 | 3,398 |
| 2020-12-24 | $26.75 | $26.75 | $26.10 | $26.38 | $24.57 | 2,209 |
| 2020-12-23 | $26.02 | $27.00 | $26.02 | $26.61 | $24.78 | 11,305 |
| 2020-12-22 | $26.31 | $26.40 | $26.00 | $26.00 | $24.22 | 3,507 |
| 2020-12-21 | $27.50 | $27.50 | $25.74 | $26.19 | $24.39 | 22,572 |
| 2020-12-18 | $28.70 | $28.70 | $27.50 | $27.62 | $25.72 | 33,268 |
| 2020-12-17 | $27.80 | $28.50 | $27.37 | $28.42 | $26.47 | 4,847 |
| 2020-12-16 | $27.40 | $28.71 | $27.25 | $27.26 | $25.39 | 7,517 |
| 2020-12-15 | $27.08 | $28.36 | $27.08 | $27.59 | $25.70 | 7,238 |
| 2020-12-14 | $27.25 | $27.64 | $27.06 | $27.06 | $25.20 | 6,461 |
| 2020-12-11 | $26.67 | $27.21 | $26.67 | $27.10 | $25.24 | 2,588 |
| 2020-12-10 | $26.72 | $27.10 | $26.50 | $27.10 | $25.24 | 3,920 |
| 2020-12-09 | $26.87 | $27.14 | $25.88 | $26.57 | $24.75 | 13,246 |
| 2020-12-08 | $25.58 | $26.95 | $25.58 | $26.93 | $25.08 | 7,024 |
| 2020-12-07 | $25.90 | $26.06 | $25.75 | $25.75 | $23.98 | 2,935 |
| 2020-12-04 | $25.54 | $26.24 | $25.32 | $26.24 | $24.44 | 4,335 |
| 2020-12-03 | $25.27 | $25.58 | $25.15 | $25.58 | $23.82 | 2,305 |
| 2020-12-02 | $26.28 | $26.28 | $25.35 | $25.36 | $23.62 | 3,976 |
| 2020-12-01 | $26.90 | $27.29 | $26.69 | $26.69 | $24.86 | 5,815 |
| 2020-11-30 | $27.86 | $27.86 | $26.96 | $26.96 | $25.11 | 6,598 |
| 2020-11-27 | $27.42 | $28.30 | $27.42 | $28.30 | $26.36 | 2,192 |
| 2020-11-25 | $28.75 | $28.75 | $28.10 | $28.74 | $26.77 | 5,602 |
| 2020-11-24 | $27.38 | $28.75 | $27.04 | $28.74 | $26.77 | 11,317 |
| 2020-11-23 | $26.80 | $27.67 | $26.80 | $27.40 | $25.52 | 5,484 |
| 2020-11-20 | $27.01 | $27.13 | $26.89 | $27.00 | $25.15 | 8,039 |
| 2020-11-19 | $27.61 | $27.95 | $26.70 | $27.45 | $25.57 | 11,076 |
| 2020-11-18 | $29.10 | $29.10 | $28.33 | $28.78 | $26.80 | 3,354 |
| 2020-11-17 | $28.13 | $29.68 | $28.13 | $29.25 | $27.24 | 6,941 |
| 2020-11-16 | $28.67 | $29.07 | $28.53 | $28.75 | $26.78 | 8,094 |
| 2020-11-13 | $27.73 | $28.13 | $27.60 | $27.60 | $25.71 | 5,326 |
| 2020-11-12 | $28.13 | $28.70 | $26.48 | $27.00 | $25.15 | 7,893 |
| 2020-11-11 | $29.11 | $29.15 | $28.36 | $28.99 | $27.00 | 10,171 |
| 2020-11-10 | $28.09 | $29.00 | $28.09 | $28.95 | $26.96 | 13,476 |
| 2020-11-09 | $26.01 | $28.65 | $25.72 | $27.78 | $25.87 | 21,645 |
| 2020-11-06 | $24.80 | $24.80 | $24.26 | $24.32 | $22.65 | 4,519 |
| 2020-11-05 | $24.30 | $25.27 | $24.09 | $25.22 | $23.49 | 11,219 |
| 2020-11-04 | $25.38 | $25.38 | $24.11 | $24.38 | $22.71 | 12,439 |
| 2020-11-03 | $24.57 | $25.92 | $24.57 | $25.92 | $24.14 | 17,982 |
| 2020-11-02 | $24.90 | $24.90 | $23.94 | $24.38 | $22.71 | 13,076 |
| 2020-10-30 | $23.27 | $23.46 | $22.85 | $22.88 | $21.31 | 21,908 |
| 2020-10-29 | $24.00 | $24.00 | $23.06 | $23.30 | $21.70 | 12,823 |
| 2020-10-28 | $23.59 | $24.12 | $23.59 | $23.80 | $22.17 | 15,983 |
| 2020-10-27 | $24.26 | $24.26 | $24.26 | $24.26 | $22.59 | 1,232 |
| 2020-10-26 | $24.51 | $24.57 | $24.30 | $24.55 | $22.86 | 4,941 |
| 2020-10-23 | $24.88 | $25.19 | $24.75 | $24.97 | $23.26 | 4,924 |
| 2020-10-22 | $24.20 | $24.89 | $24.16 | $24.82 | $23.12 | 6,429 |
| 2020-10-21 | $24.45 | $25.00 | $24.05 | $24.34 | $22.67 | 12,137 |
| 2020-10-20 | $24.60 | $25.11 | $24.60 | $24.78 | $23.08 | 6,173 |
| 2020-10-19 | $25.36 | $25.50 | $24.85 | $24.85 | $23.14 | 1,537 |
| 2020-10-16 | $24.39 | $25.72 | $24.39 | $25.60 | $23.84 | 6,133 |
| 2020-10-15 | $24.14 | $24.66 | $24.14 | $24.62 | $22.93 | 3,089 |
| 2020-10-14 | $24.77 | $24.90 | $24.45 | $24.45 | $22.77 | 4,790 |
| 2020-10-13 | $25.50 | $25.73 | $25.00 | $25.01 | $23.06 | 8,664 |
| 2020-10-12 | $25.32 | $26.14 | $25.06 | $26.14 | $24.10 | 3,584 |
| 2020-10-09 | $25.14 | $25.72 | $25.14 | $25.58 | $23.58 | 2,689 |
| 2020-10-08 | $25.82 | $26.00 | $25.01 | $25.03 | $23.08 | 12,361 |
| 2020-10-07 | $24.76 | $25.85 | $24.76 | $25.85 | $23.83 | 3,933 |
| 2020-10-06 | $25.70 | $25.77 | $24.66 | $24.66 | $22.73 | 6,386 |
| 2020-10-05 | $24.61 | $26.25 | $24.61 | $25.20 | $23.23 | 6,914 |
| 2020-10-02 | $24.29 | $25.35 | $24.29 | $25.20 | $23.23 | 4,184 |
| 2020-10-01 | $24.10 | $24.87 | $24.10 | $24.57 | $22.65 | 4,252 |
| 2020-09-30 | $24.55 | $24.55 | $24.30 | $24.32 | $22.42 | 2,482 |
| 2020-09-29 | $24.45 | $24.74 | $23.31 | $24.11 | $22.23 | 3,359 |
| 2020-09-28 | $23.84 | $24.73 | $23.84 | $24.45 | $22.54 | 5,176 |
| 2020-09-25 | $23.34 | $24.03 | $23.11 | $23.50 | $21.67 | 4,554 |
| 2020-09-24 | $23.59 | $23.61 | $23.24 | $23.24 | $21.43 | 3,154 |
| 2020-09-23 | $24.30 | $24.49 | $23.44 | $23.44 | $21.61 | 8,796 |
| 2020-09-22 | $24.75 | $24.83 | $23.85 | $24.12 | $22.24 | 15,100 |
| 2020-09-21 | $25.55 | $25.55 | $25.08 | $25.22 | $23.25 | 12,754 |
| 2020-09-18 | $26.91 | $27.23 | $25.71 | $25.71 | $23.70 | 52,330 |
| 2020-09-17 | $26.09 | $26.47 | $26.09 | $26.47 | $24.40 | 11,677 |
| 2020-09-16 | $25.59 | $26.96 | $25.59 | $26.63 | $24.55 | 11,875 |
| 2020-09-15 | $25.48 | $26.60 | $25.00 | $25.74 | $23.73 | 3,267 |
| 2020-09-14 | $27.47 | $27.47 | $25.80 | $26.42 | $24.36 | 12,573 |
| 2020-09-11 | $26.88 | $27.88 | $25.80 | $27.12 | $25.00 | 22,021 |
| 2020-09-10 | $25.26 | $26.88 | $25.12 | $26.44 | $24.38 | 5,428 |
| 2020-09-09 | $25.65 | $25.65 | $25.03 | $25.30 | $23.32 | 7,166 |
| 2020-09-08 | $24.43 | $25.72 | $24.43 | $25.57 | $23.57 | 9,900 |
| 2020-09-04 | $25.02 | $25.02 | $24.12 | $24.88 | $22.94 | 4,978 |
| 2020-09-03 | $24.59 | $24.81 | $24.30 | $24.52 | $22.61 | 6,640 |
| 2020-09-02 | $25.42 | $25.75 | $24.70 | $24.90 | $22.96 | 9,552 |
| 2020-09-01 | $24.69 | $25.65 | $24.47 | $25.65 | $23.65 | 4,491 |
| 2020-08-31 | $25.29 | $25.42 | $24.75 | $24.75 | $22.82 | 9,978 |
| 2020-08-28 | $25.30 | $27.14 | $24.97 | $25.68 | $23.68 | 3,777 |
| 2020-08-27 | $26.10 | $26.50 | $25.30 | $25.30 | $23.32 | 5,132 |
| 2020-08-26 | $27.13 | $28.13 | $25.85 | $25.85 | $23.83 | 8,566 |
| 2020-08-25 | $27.23 | $27.95 | $27.23 | $27.31 | $25.18 | 1,451 |
| 2020-08-24 | $28.75 | $28.75 | $26.85 | $27.55 | $25.40 | 6,432 |
| 2020-08-21 | $27.05 | $28.72 | $26.67 | $28.71 | $26.47 | 15,432 |
| 2020-08-20 | $27.65 | $27.94 | $26.70 | $27.40 | $25.26 | 9,094 |
| 2020-08-19 | $27.81 | $28.72 | $27.03 | $28.30 | $26.09 | 8,225 |
| 2020-08-18 | $28.08 | $28.49 | $26.32 | $27.35 | $25.21 | 7,075 |
| 2020-08-17 | $26.69 | $28.43 | $26.52 | $28.06 | $25.87 | 10,010 |
| 2020-08-14 | $26.25 | $26.75 | $26.16 | $26.75 | $24.66 | 3,269 |
| 2020-08-13 | $25.65 | $26.37 | $25.58 | $26.13 | $24.09 | 2,219 |
| 2020-08-12 | $26.42 | $26.89 | $25.07 | $26.54 | $24.47 | 3,061 |
| 2020-08-11 | $25.50 | $27.02 | $25.14 | $25.90 | $23.88 | 8,221 |
| 2020-08-10 | $25.01 | $25.51 | $24.81 | $25.07 | $23.11 | 8,811 |
| 2020-08-07 | $24.87 | $26.32 | $24.87 | $25.80 | $23.79 | 4,348 |
| 2020-08-06 | $24.32 | $25.22 | $24.32 | $25.01 | $23.06 | 4,968 |
| 2020-08-05 | $24.66 | $25.00 | $24.46 | $24.70 | $22.77 | 12,531 |
| 2020-08-04 | $24.54 | $24.80 | $24.21 | $24.50 | $22.59 | 7,059 |
| 2020-08-03 | $25.18 | $25.70 | $24.88 | $24.89 | $22.95 | 14,211 |
| 2020-07-31 | $25.55 | $25.55 | $24.22 | $24.22 | $22.33 | 10,155 |
| 2020-07-30 | $25.75 | $25.90 | $25.30 | $25.30 | $23.32 | 2,274 |
| 2020-07-29 | $25.50 | $26.76 | $25.25 | $25.78 | $23.77 | 8,792 |
| 2020-07-28 | $25.71 | $26.00 | $25.34 | $25.35 | $23.37 | 5,163 |
| 2020-07-27 | $25.55 | $26.00 | $25.25 | $25.99 | $23.96 | 2,592 |
| 2020-07-24 | $25.35 | $26.10 | $25.27 | $25.27 | $23.30 | 5,490 |
| 2020-07-23 | $27.20 | $27.20 | $25.19 | $25.47 | $23.48 | 3,613 |
| 2020-07-22 | $27.65 | $29.15 | $27.20 | $27.60 | $25.45 | 3,375 |
| 2020-07-21 | $29.08 | $29.08 | $27.29 | $27.98 | $25.80 | 5,879 |
| 2020-07-20 | $28.78 | $29.47 | $28.78 | $29.47 | $27.17 | 1,004 |
| 2020-07-17 | $29.25 | $29.95 | $28.71 | $28.78 | $26.53 | 7,717 |
| 2020-07-16 | $28.47 | $30.47 | $28.37 | $29.57 | $27.26 | 14,447 |
| 2020-07-15 | $27.00 | $28.14 | $26.71 | $27.43 | $25.08 | 10,453 |
| 2020-07-14 | $25.89 | $26.54 | $25.80 | $26.54 | $24.26 | 2,365 |
| 2020-07-13 | $25.88 | $26.21 | $25.80 | $26.00 | $23.77 | 5,826 |
| 2020-07-10 | $24.51 | $25.72 | $24.51 | $25.72 | $23.51 | 3,190 |
| 2020-07-09 | $24.96 | $24.96 | $24.20 | $24.50 | $22.40 | 11,640 |
| 2020-07-08 | $24.13 | $24.60 | $24.13 | $24.53 | $22.43 | 11,650 |
| 2020-07-07 | $24.28 | $24.68 | $24.10 | $24.13 | $22.06 | 7,469 |
| 2020-07-06 | $25.15 | $25.15 | $24.20 | $24.30 | $22.22 | 7,288 |
| 2020-07-02 | $25.59 | $25.59 | $24.70 | $24.70 | $22.58 | 3,442 |
| 2020-07-01 | $24.80 | $25.79 | $24.80 | $24.83 | $22.70 | 8,158 |
| 2020-06-30 | $23.95 | $24.79 | $23.66 | $24.79 | $22.66 | 7,699 |
| 2020-06-29 | $23.15 | $24.44 | $23.15 | $24.44 | $22.34 | 5,575 |
| 2020-06-26 | $23.84 | $23.89 | $22.28 | $22.69 | $20.74 | 30,427 |
| 2020-06-25 | $23.32 | $24.26 | $23.25 | $24.26 | $22.18 | 6,695 |
| 2020-06-24 | $23.76 | $23.76 | $23.35 | $23.38 | $21.37 | 6,169 |
| 2020-06-23 | $24.32 | $24.32 | $23.59 | $23.91 | $21.86 | 5,221 |
| 2020-06-22 | $22.88 | $24.41 | $22.20 | $24.41 | $22.32 | 3,853 |
| 2020-06-19 | $23.60 | $23.60 | $22.22 | $23.60 | $21.58 | 17,662 |
| 2020-06-18 | $23.27 | $23.56 | $23.27 | $23.56 | $21.54 | 2,585 |
| 2020-06-17 | $24.23 | $24.23 | $23.22 | $23.75 | $21.71 | 4,636 |
| 2020-06-16 | $24.51 | $25.00 | $23.75 | $24.26 | $22.18 | 6,545 |
| 2020-06-15 | $21.97 | $23.73 | $21.97 | $23.73 | $21.69 | 4,493 |
| 2020-06-12 | $23.00 | $23.53 | $21.87 | $22.61 | $20.67 | 8,947 |
| 2020-06-11 | $23.50 | $23.63 | $22.05 | $22.09 | $20.19 | 13,737 |
| 2020-06-10 | $24.57 | $25.13 | $24.34 | $24.82 | $22.69 | 3,964 |
| 2020-06-09 | $25.13 | $25.13 | $23.99 | $24.26 | $22.18 | 4,705 |
| 2020-06-08 | $26.54 | $26.54 | $25.29 | $25.97 | $23.74 | 5,578 |
| 2020-06-05 | $24.83 | $25.84 | $24.69 | $25.40 | $23.22 | 5,775 |
| 2020-06-04 | $23.93 | $24.00 | $23.64 | $24.00 | $21.94 | 5,885 |
| 2020-06-03 | $22.98 | $24.77 | $22.85 | $23.95 | $21.90 | 11,157 |
| 2020-06-02 | $24.24 | $24.24 | $22.48 | $22.48 | $20.55 | 7,629 |
| 2020-06-01 | $24.79 | $24.82 | $23.69 | $23.69 | $21.66 | 9,356 |
| 2020-05-29 | $25.04 | $25.04 | $23.45 | $24.49 | $22.39 | 3,364 |
| 2020-05-28 | $25.70 | $26.50 | $24.94 | $25.00 | $22.86 | 3,853 |
| 2020-05-27 | $24.43 | $25.49 | $23.98 | $25.33 | $23.16 | 8,026 |
| 2020-05-26 | $23.67 | $24.03 | $23.36 | $23.84 | $21.79 | 4,606 |
| 2020-05-22 | $22.47 | $22.62 | $22.12 | $22.55 | $20.62 | 5,113 |
| 2020-05-21 | $23.64 | $23.64 | $23.00 | $23.00 | $21.03 | 3,710 |
| 2020-05-20 | $23.69 | $24.27 | $23.45 | $24.27 | $22.19 | 5,219 |
| 2020-05-19 | $24.56 | $25.00 | $22.85 | $23.26 | $21.26 | 10,737 |
| 2020-05-18 | $23.77 | $25.32 | $23.77 | $25.32 | $23.15 | 15,122 |
| 2020-05-15 | $22.83 | $23.01 | $22.70 | $23.01 | $21.04 | 5,312 |
| 2020-05-14 | $21.92 | $22.92 | $21.39 | $22.92 | $20.95 | 5,804 |
| 2020-05-13 | $21.92 | $24.04 | $21.41 | $22.89 | $20.93 | 15,124 |
| 2020-05-12 | $24.70 | $24.70 | $22.00 | $22.02 | $20.13 | 11,161 |
| 2020-05-11 | $25.01 | $25.63 | $23.78 | $23.81 | $21.77 | 5,012 |
| 2020-05-08 | $24.07 | $25.83 | $24.07 | $25.30 | $23.13 | 9,573 |
| 2020-05-07 | $22.54 | $24.10 | $22.30 | $24.10 | $22.03 | 8,038 |
| 2020-05-06 | $24.11 | $24.11 | $21.90 | $22.04 | $20.15 | 5,598 |
| 2020-05-05 | $23.04 | $23.89 | $22.30 | $22.31 | $20.40 | 9,223 |
| 2020-05-04 | $23.95 | $23.95 | $22.25 | $22.56 | $20.62 | 11,056 |
| 2020-05-01 | $26.45 | $26.45 | $22.75 | $22.93 | $20.96 | 19,688 |
| 2020-04-30 | $25.16 | $25.16 | $22.81 | $23.63 | $21.60 | 8,939 |
| 2020-04-29 | $25.88 | $26.31 | $25.50 | $25.71 | $23.50 | 14,832 |
| 2020-04-28 | $24.74 | $24.94 | $24.15 | $24.21 | $22.13 | 5,971 |
| 2020-04-27 | $21.83 | $24.59 | $21.83 | $24.12 | $22.05 | 11,027 |
| 2020-04-24 | $21.89 | $21.89 | $21.54 | $21.65 | $19.79 | 6,613 |
| 2020-04-23 | $21.60 | $21.75 | $21.35 | $21.65 | $19.79 | 7,137 |
| 2020-04-22 | $22.43 | $22.63 | $21.40 | $21.90 | $20.02 | 5,506 |
| 2020-04-21 | $22.12 | $22.90 | $21.66 | $21.70 | $19.84 | 7,311 |
| 2020-04-20 | $22.34 | $22.87 | $21.75 | $22.11 | $20.21 | 9,385 |
| 2020-04-17 | $22.22 | $23.10 | $21.68 | $23.10 | $21.12 | 18,351 |
| 2020-04-16 | $23.01 | $23.40 | $21.20 | $21.90 | $20.02 | 18,654 |
| 2020-04-15 | $24.76 | $24.76 | $23.00 | $23.00 | $21.03 | 13,303 |
| 2020-04-14 | $26.34 | $26.34 | $25.03 | $25.26 | $23.09 | 12,674 |
| 2020-04-13 | $26.45 | $26.58 | $25.80 | $25.80 | $23.36 | 7,422 |
| 2020-04-09 | $26.10 | $27.18 | $26.10 | $26.59 | $24.07 | 15,573 |
| 2020-04-08 | $23.94 | $26.28 | $23.72 | $25.92 | $23.46 | 20,398 |
| 2020-04-07 | $24.25 | $24.70 | $23.52 | $23.75 | $21.50 | 16,154 |
| 2020-04-06 | $24.49 | $24.49 | $23.85 | $24.00 | $21.73 | 17,054 |
| 2020-04-03 | $23.44 | $23.95 | $23.25 | $23.30 | $21.09 | 6,621 |
| 2020-04-02 | $23.94 | $24.50 | $23.21 | $24.00 | $21.73 | 16,150 |
| 2020-04-01 | $26.00 | $26.00 | $24.25 | $24.25 | $21.95 | 14,158 |
| 2020-03-31 | $27.67 | $27.69 | $25.10 | $26.70 | $24.17 | 15,611 |
| 2020-03-30 | $28.37 | $28.37 | $26.37 | $27.72 | $25.09 | 4,894 |
| 2020-03-27 | $29.50 | $29.50 | $26.62 | $28.45 | $25.75 | 9,560 |
| 2020-03-26 | $28.42 | $30.44 | $27.89 | $30.44 | $27.56 | 20,181 |
| 2020-03-25 | $28.93 | $28.93 | $27.71 | $27.71 | $25.08 | 8,698 |
| 2020-03-24 | $28.97 | $29.21 | $28.46 | $29.07 | $26.32 | 14,659 |
| 2020-03-23 | $27.35 | $29.00 | $27.25 | $28.31 | $25.63 | 6,155 |
| 2020-03-20 | $28.78 | $29.51 | $23.31 | $29.51 | $26.71 | 24,949 |
| 2020-03-19 | $25.05 | $29.00 | $24.50 | $29.00 | $26.25 | 14,689 |
| 2020-03-18 | $27.80 | $29.03 | $25.05 | $25.06 | $22.69 | 15,635 |
| 2020-03-17 | $26.90 | $30.09 | $26.90 | $30.09 | $27.24 | 14,686 |
| 2020-03-16 | $27.56 | $29.75 | $25.06 | $27.08 | $24.51 | 12,433 |
| 2020-03-13 | $25.00 | $29.38 | $25.00 | $29.38 | $26.60 | 16,515 |
| 2020-03-12 | $25.59 | $26.08 | $24.04 | $24.37 | $22.06 | 12,073 |
| 2020-03-11 | $26.25 | $26.84 | $25.36 | $26.32 | $23.83 | 14,603 |
| 2020-03-10 | $27.10 | $27.76 | $26.03 | $27.02 | $24.46 | 10,920 |
| 2020-03-09 | $29.01 | $29.49 | $26.11 | $26.99 | $24.43 | 22,995 |
| 2020-03-06 | $29.22 | $29.95 | $29.00 | $29.10 | $26.34 | 13,400 |
| 2020-03-05 | $30.70 | $30.70 | $28.79 | $29.32 | $26.54 | 4,667 |
| 2020-03-04 | $30.81 | $31.21 | $30.07 | $31.21 | $28.25 | 4,608 |
| 2020-03-03 | $30.98 | $30.98 | $30.02 | $30.20 | $27.34 | 5,488 |
| 2020-03-02 | $30.99 | $31.10 | $30.17 | $30.95 | $28.02 | 12,055 |
| 2020-02-28 | $31.50 | $31.50 | $30.34 | $30.88 | $27.95 | 11,999 |
| 2020-02-27 | $32.63 | $32.63 | $31.25 | $31.25 | $28.29 | 10,479 |
| 2020-02-26 | $33.68 | $34.10 | $32.60 | $32.80 | $29.69 | 7,317 |
| 2020-02-25 | $33.08 | $34.19 | $32.86 | $33.60 | $30.42 | 18,375 |
| 2020-02-24 | $33.58 | $34.00 | $32.70 | $33.82 | $30.62 | 5,383 |
| 2020-02-21 | $33.36 | $33.41 | $32.27 | $33.41 | $30.24 | 5,899 |
| 2020-02-20 | $33.08 | $33.65 | $32.53 | $33.19 | $30.04 | 8,589 |
| 2020-02-19 | $33.24 | $33.91 | $33.24 | $33.32 | $30.16 | 7,576 |
| 2020-02-18 | $34.20 | $34.20 | $33.71 | $33.71 | $30.52 | 1,519 |
| 2020-02-14 | $35.07 | $35.07 | $34.17 | $34.17 | $30.93 | 1,801 |
| 2020-02-13 | $34.50 | $34.88 | $34.50 | $34.88 | $31.57 | 2,808 |
| 2020-02-12 | $35.00 | $35.00 | $34.40 | $34.55 | $31.28 | 3,009 |
| 2020-02-11 | $35.10 | $35.42 | $34.41 | $34.41 | $31.15 | 3,016 |
| 2020-02-10 | $35.28 | $35.88 | $34.77 | $34.77 | $31.48 | 5,857 |
| 2020-02-07 | $36.20 | $36.20 | $35.04 | $35.06 | $31.74 | 3,684 |
| 2020-02-06 | $36.66 | $36.97 | $35.57 | $35.80 | $32.41 | 9,465 |
| 2020-02-05 | $35.41 | $36.71 | $35.00 | $35.90 | $32.50 | 5,488 |
| 2020-02-04 | $35.39 | $35.64 | $34.11 | $35.42 | $32.06 | 5,812 |
| 2020-02-03 | $35.75 | $35.75 | $34.85 | $34.85 | $31.55 | 9,980 |
| 2020-01-31 | $35.30 | $35.30 | $33.80 | $34.00 | $30.78 | 5,157 |
| 2020-01-30 | $35.07 | $35.56 | $35.07 | $35.12 | $31.79 | 2,381 |
| 2020-01-29 | $35.22 | $35.43 | $35.10 | $35.10 | $31.77 | 4,590 |
| 2020-01-28 | $35.50 | $35.96 | $35.37 | $35.72 | $32.34 | 4,708 |
| 2020-01-27 | $35.81 | $36.34 | $35.05 | $35.55 | $32.18 | 3,760 |
| 2020-01-24 | $37.00 | $37.25 | $35.81 | $35.81 | $32.42 | 4,182 |
| 2020-01-23 | $35.62 | $36.80 | $35.49 | $35.79 | $32.40 | 7,797 |
| 2020-01-22 | $36.73 | $37.12 | $36.40 | $36.51 | $33.05 | 5,906 |
| 2020-01-21 | $36.80 | $37.18 | $36.15 | $37.01 | $33.50 | 8,000 |
| 2020-01-17 | $37.98 | $37.98 | $36.97 | $37.15 | $33.63 | 16,485 |
| 2020-01-16 | $37.70 | $37.93 | $37.38 | $37.66 | $34.09 | 5,098 |
| 2020-01-15 | $38.13 | $38.17 | $36.28 | $37.56 | $34.00 | 7,627 |
| 2020-01-14 | $37.96 | $38.72 | $37.72 | $38.00 | $34.40 | 8,358 |
| 2020-01-13 | $37.66 | $38.40 | $37.66 | $38.40 | $34.53 | 3,449 |
| 2020-01-10 | $37.65 | $38.06 | $37.00 | $37.80 | $33.99 | 7,344 |
| 2020-01-09 | $38.64 | $38.80 | $36.85 | $37.43 | $33.66 | 20,980 |
| 2020-01-08 | $39.17 | $39.20 | $38.81 | $38.93 | $35.01 | 3,049 |
| 2020-01-07 | $38.72 | $38.88 | $38.46 | $38.64 | $34.75 | 5,801 |
| 2020-01-06 | $38.68 | $39.28 | $38.44 | $38.89 | $34.97 | 9,613 |
| 2020-01-03 | $38.34 | $38.94 | $38.22 | $38.92 | $35.00 | 5,029 |
| 2020-01-02 | $39.04 | $39.20 | $38.50 | $39.03 | $35.10 | 6,735 |
| 2019-12-31 | $38.51 | $39.44 | $38.22 | $38.90 | $34.98 | 3,022 |
| 2019-12-30 | $38.96 | $39.05 | $38.10 | $38.92 | $35.00 | 2,718 |
| 2019-12-27 | $38.94 | $39.69 | $38.65 | $39.25 | $35.30 | 6,686 |
| 2019-12-26 | $38.78 | $39.05 | $37.07 | $39.05 | $35.12 | 10,941 |
| 2019-12-24 | $38.60 | $38.86 | $38.60 | $38.86 | $34.95 | 2,097 |
| 2019-12-23 | $38.84 | $39.33 | $38.60 | $38.75 | $34.85 | 7,117 |
| 2019-12-20 | $38.84 | $39.22 | $38.32 | $39.22 | $35.27 | 28,838 |
| 2019-12-19 | $38.52 | $39.18 | $38.35 | $38.80 | $34.89 | 15,432 |
| 2019-12-18 | $38.32 | $39.20 | $38.10 | $38.50 | $34.62 | 6,240 |
| 2019-12-17 | $37.67 | $38.80 | $37.67 | $38.20 | $34.35 | 5,231 |
| 2019-12-16 | $36.81 | $37.70 | $36.81 | $37.70 | $33.90 | 8,324 |
| 2019-12-13 | $36.40 | $36.76 | $36.00 | $36.76 | $33.06 | 8,077 |
| 2019-12-12 | $36.00 | $36.41 | $36.00 | $36.24 | $32.59 | 7,164 |
| 2019-12-11 | $35.90 | $36.35 | $35.72 | $36.29 | $32.64 | 3,394 |
| 2019-12-10 | $35.58 | $36.03 | $34.80 | $36.02 | $32.39 | 6,398 |
| 2019-12-09 | $35.89 | $36.31 | $35.45 | $35.45 | $31.88 | 3,002 |
| 2019-12-06 | $34.74 | $36.49 | $34.09 | $35.99 | $32.37 | 13,345 |
| 2019-12-05 | $33.47 | $34.50 | $32.53 | $34.40 | $30.94 | 5,446 |
| 2019-12-04 | $34.78 | $34.87 | $33.55 | $33.55 | $30.17 | 17,077 |
| 2019-12-03 | $34.50 | $34.79 | $33.93 | $34.51 | $31.04 | 3,075 |
| 2019-12-02 | $34.11 | $35.00 | $34.11 | $34.73 | $31.23 | 3,078 |
| 2019-11-29 | $32.41 | $35.00 | $32.41 | $35.00 | $31.48 | 1,756 |
| 2019-11-27 | $35.25 | $35.25 | $34.88 | $34.88 | $31.37 | 3,367 |
| 2019-11-26 | $35.72 | $36.00 | $34.99 | $34.99 | $31.47 | 2,644 |
| 2019-11-25 | $34.64 | $36.35 | $34.64 | $35.94 | $32.32 | 10,158 |
| 2019-11-22 | $34.25 | $34.47 | $34.16 | $34.16 | $30.72 | 1,550 |
| 2019-11-21 | $34.60 | $34.93 | $34.04 | $34.28 | $30.83 | 2,894 |
| 2019-11-20 | $34.64 | $35.35 | $34.49 | $34.72 | $31.22 | 10,037 |
| 2019-11-19 | $34.01 | $34.85 | $33.77 | $34.85 | $31.34 | 4,459 |
| 2019-11-18 | $34.57 | $34.70 | $33.30 | $34.02 | $30.60 | 1,430 |
| 2019-11-15 | $35.16 | $35.16 | $34.45 | $34.75 | $31.25 | 3,108 |
| 2019-11-14 | $34.08 | $35.28 | $34.08 | $35.03 | $31.50 | 7,392 |
| 2019-11-13 | $34.88 | $34.99 | $34.41 | $34.74 | $31.24 | 4,792 |
| 2019-11-12 | $35.02 | $35.35 | $35.02 | $35.03 | $31.50 | 3,775 |
| 2019-11-11 | $34.31 | $35.20 | $33.53 | $35.20 | $31.66 | 5,956 |
| 2019-11-08 | $34.09 | $34.62 | $33.80 | $34.20 | $30.76 | 4,809 |
| 2019-11-07 | $34.01 | $34.50 | $33.96 | $34.50 | $31.03 | 5,073 |
| 2019-11-06 | $33.26 | $33.55 | $32.84 | $33.47 | $30.10 | 6,284 |
| 2019-11-05 | $32.72 | $33.30 | $32.32 | $33.25 | $29.90 | 5,654 |
| 2019-11-04 | $34.10 | $34.10 | $32.88 | $33.58 | $30.20 | 2,792 |
| 2019-11-01 | $32.50 | $34.60 | $31.27 | $33.88 | $30.47 | 10,175 |
| 2019-10-31 | $31.04 | $31.98 | $30.81 | $31.20 | $28.06 | 7,452 |
| 2019-10-30 | $31.51 | $31.80 | $31.49 | $31.60 | $28.42 | 3,510 |
| 2019-10-29 | $31.28 | $31.28 | $31.28 | $31.28 | $28.13 | 860 |
| 2019-10-28 | $31.43 | $31.97 | $31.11 | $31.11 | $27.98 | 3,948 |
| 2019-10-25 | $31.42 | $31.80 | $31.04 | $31.04 | $27.92 | 3,555 |
| 2019-10-24 | $31.50 | $31.90 | $31.50 | $31.90 | $28.69 | 1,212 |
| 2019-10-23 | $31.08 | $31.50 | $31.08 | $31.25 | $28.10 | 5,622 |
| 2019-10-22 | $31.12 | $31.33 | $30.63 | $30.91 | $27.80 | 3,590 |
| 2019-10-21 | $30.51 | $31.25 | $30.30 | $31.11 | $27.98 | 5,545 |
| 2019-10-18 | $30.37 | $30.51 | $30.06 | $30.50 | $27.43 | 2,889 |
| 2019-10-17 | $30.54 | $31.17 | $30.09 | $30.39 | $27.33 | 7,770 |
| 2019-10-16 | $30.51 | $31.11 | $30.51 | $30.80 | $27.70 | 2,675 |
| 2019-10-15 | $30.35 | $31.09 | $30.01 | $30.90 | $27.79 | 3,115 |
| 2019-10-14 | $30.30 | $30.57 | $30.19 | $30.48 | $27.41 | 4,065 |
| 2019-10-11 | $30.87 | $31.47 | $30.40 | $30.40 | $27.34 | 4,174 |
| 2019-10-10 | $30.94 | $31.50 | $30.94 | $31.26 | $27.89 | 3,409 |
| 2019-10-09 | $31.42 | $31.50 | $30.85 | $30.85 | $27.53 | 3,097 |
| 2019-10-08 | $30.63 | $30.75 | $30.41 | $30.55 | $27.26 | 2,890 |
| 2019-10-07 | $31.30 | $31.30 | $30.64 | $30.64 | $27.34 | 2,649 |
| 2019-10-04 | $31.25 | $31.37 | $31.24 | $31.24 | $27.87 | 2,755 |
| 2019-10-03 | $31.55 | $31.55 | $30.30 | $31.00 | $27.66 | 6,359 |
| 2019-10-02 | $31.60 | $32.04 | $30.41 | $31.36 | $27.98 | 6,847 |
| 2019-10-01 | $31.66 | $32.50 | $31.10 | $31.35 | $27.97 | 4,828 |
| 2019-09-30 | $31.16 | $31.70 | $30.87 | $31.61 | $28.20 | 5,669 |
| 2019-09-27 | $31.30 | $31.76 | $30.90 | $31.35 | $27.97 | 2,613 |
| 2019-09-26 | $31.59 | $31.95 | $30.89 | $31.28 | $27.91 | 6,522 |
| 2019-09-25 | $31.12 | $32.44 | $31.11 | $31.41 | $28.03 | 5,116 |
| 2019-09-24 | $31.71 | $31.71 | $30.19 | $31.11 | $27.76 | 5,963 |
| 2019-09-23 | $32.12 | $32.78 | $31.82 | $31.95 | $28.51 | 6,407 |
| 2019-09-20 | $31.92 | $32.50 | $31.78 | $32.50 | $29.00 | 18,830 |
| 2019-09-19 | $32.24 | $32.24 | $32.02 | $32.02 | $28.57 | 1,668 |
| 2019-09-18 | $32.00 | $32.18 | $31.80 | $32.18 | $28.71 | 10,504 |
| 2019-09-17 | $32.25 | $32.50 | $32.15 | $32.15 | $28.69 | 3,056 |
| 2019-09-16 | $32.10 | $32.34 | $32.10 | $32.17 | $28.70 | 2,527 |
| 2019-09-13 | $32.75 | $32.90 | $32.22 | $32.90 | $29.36 | 11,374 |
| 2019-09-12 | $32.20 | $33.00 | $32.20 | $32.74 | $29.21 | 5,432 |
| 2019-09-11 | $32.80 | $33.25 | $32.13 | $33.00 | $29.45 | 9,746 |
| 2019-09-10 | $31.46 | $33.11 | $31.22 | $32.70 | $29.18 | 4,633 |
| 2019-09-09 | $32.22 | $32.46 | $31.70 | $32.20 | $28.73 | 6,317 |
| 2019-09-06 | $31.20 | $31.99 | $30.77 | $31.34 | $27.96 | 7,357 |
| 2019-09-05 | $30.90 | $31.80 | $30.90 | $31.30 | $27.93 | 4,998 |
| 2019-09-04 | $30.00 | $30.50 | $30.00 | $30.36 | $27.09 | 2,197 |
| 2019-09-03 | $30.59 | $30.78 | $29.70 | $29.76 | $26.55 | 5,316 |
| 2019-08-30 | $31.30 | $31.49 | $30.50 | $30.72 | $27.41 | 6,580 |
| 2019-08-29 | $30.69 | $31.24 | $30.56 | $30.80 | $27.48 | 2,822 |
| 2019-08-28 | $30.32 | $30.81 | $30.05 | $30.35 | $27.08 | 5,956 |
| 2019-08-27 | $31.36 | $31.36 | $30.00 | $30.06 | $26.82 | 6,603 |
| 2019-08-26 | $30.60 | $31.31 | $30.60 | $31.14 | $27.79 | 2,894 |
| 2019-08-23 | $31.10 | $31.73 | $30.22 | $30.22 | $26.96 | 5,807 |
| 2019-08-22 | $32.00 | $32.00 | $31.22 | $31.53 | $28.13 | 6,004 |
| 2019-08-21 | $32.31 | $32.31 | $31.63 | $31.63 | $28.22 | 3,523 |
| 2019-08-20 | $32.34 | $32.34 | $31.77 | $32.10 | $28.64 | 2,138 |
| 2019-08-19 | $32.71 | $32.77 | $32.13 | $32.13 | $28.67 | 6,751 |
| 2019-08-16 | $32.52 | $33.38 | $32.18 | $32.71 | $29.19 | 3,622 |
| 2019-08-15 | $31.29 | $32.15 | $31.29 | $32.15 | $28.69 | 4,408 |
| 2019-08-14 | $32.08 | $32.45 | $31.00 | $31.00 | $27.66 | 11,570 |
| 2019-08-13 | $32.11 | $34.09 | $32.11 | $32.68 | $29.16 | 4,095 |
| 2019-08-12 | $31.74 | $32.40 | $31.70 | $31.70 | $28.29 | 2,562 |
| 2019-08-09 | $32.14 | $32.52 | $31.60 | $31.76 | $28.34 | 5,553 |
| 2019-08-08 | $31.71 | $32.79 | $31.29 | $32.01 | $28.56 | 10,151 |
| 2019-08-07 | $31.99 | $31.99 | $31.08 | $31.36 | $27.98 | 4,142 |
| 2019-08-06 | $32.67 | $32.78 | $31.80 | $32.03 | $28.58 | 6,281 |
| 2019-08-05 | $33.94 | $33.94 | $32.27 | $32.71 | $29.19 | 6,714 |
| 2019-08-02 | $34.21 | $34.41 | $34.16 | $34.16 | $30.48 | 3,316 |
| 2019-08-01 | $35.35 | $35.35 | $34.42 | $34.42 | $30.71 | 14,110 |
| 2019-07-31 | $34.50 | $35.30 | $34.50 | $34.62 | $30.89 | 12,524 |
| 2019-07-30 | $34.84 | $35.25 | $34.45 | $34.88 | $31.12 | 9,916 |
| 2019-07-29 | $35.07 | $35.50 | $34.67 | $34.67 | $30.94 | 4,726 |
| 2019-07-26 | $34.70 | $35.53 | $34.05 | $35.03 | $31.26 | 9,361 |
| 2019-07-25 | $34.86 | $34.86 | $34.06 | $34.34 | $30.64 | 1,807 |
| 2019-07-24 | $34.40 | $34.95 | $34.40 | $34.65 | $30.92 | 4,087 |
| 2019-07-23 | $34.64 | $34.95 | $34.20 | $34.80 | $31.05 | 3,147 |
| 2019-07-22 | $34.82 | $34.82 | $34.32 | $34.75 | $31.01 | 2,268 |
| 2019-07-19 | $33.95 | $34.67 | $33.95 | $34.60 | $30.87 | 2,086 |
| 2019-07-18 | $33.93 | $34.35 | $33.07 | $34.19 | $30.51 | 4,870 |
| 2019-07-17 | $34.23 | $34.66 | $34.04 | $34.40 | $30.69 | 3,395 |
| 2019-07-16 | $34.10 | $34.74 | $34.10 | $34.74 | $31.00 | 1,472 |
| 2019-07-15 | $34.86 | $34.86 | $33.32 | $34.35 | $30.65 | 3,307 |
| 2019-07-12 | $34.32 | $34.99 | $34.28 | $34.35 | $30.65 | 4,736 |
| 2019-07-11 | $34.80 | $34.99 | $34.06 | $34.53 | $30.60 | 5,895 |
| 2019-07-10 | $35.23 | $35.50 | $34.37 | $34.82 | $30.85 | 4,253 |
| 2019-07-09 | $34.70 | $34.86 | $33.86 | $34.79 | $30.83 | 2,263 |
| 2019-07-08 | $34.58 | $34.97 | $34.42 | $34.53 | $30.60 | 2,644 |
| 2019-07-05 | $35.50 | $35.50 | $35.01 | $35.19 | $31.18 | 2,376 |
| 2019-07-03 | $35.95 | $35.95 | $34.77 | $35.90 | $31.81 | 1,723 |
| 2019-07-02 | $34.87 | $37.00 | $34.87 | $35.85 | $31.77 | 7,189 |
| 2019-07-01 | $34.70 | $35.10 | $34.50 | $34.65 | $30.70 | 3,758 |
| 2019-06-28 | $33.16 | $34.81 | $33.16 | $34.81 | $30.84 | 30,099 |
| 2019-06-27 | $32.55 | $33.17 | $32.10 | $33.17 | $29.39 | 5,065 |
| 2019-06-26 | $33.13 | $33.13 | $32.38 | $32.39 | $28.70 | 3,981 |
| 2019-06-25 | $32.34 | $33.23 | $32.34 | $32.37 | $28.68 | 1,356 |
| 2019-06-24 | $32.15 | $32.65 | $32.00 | $32.12 | $28.46 | 2,120 |
| 2019-06-21 | $31.98 | $32.75 | $31.98 | $32.73 | $29.00 | 8,435 |
| 2019-06-20 | $32.00 | $32.70 | $32.00 | $32.21 | $28.54 | 1,507 |
| 2019-06-19 | $31.70 | $32.07 | $31.50 | $31.70 | $28.09 | 1,390 |
| 2019-06-18 | $32.18 | $32.34 | $31.59 | $31.59 | $27.99 | 3,556 |
| 2019-06-17 | $32.25 | $32.25 | $31.75 | $31.90 | $28.27 | 2,580 |
| 2019-06-14 | $32.35 | $32.71 | $32.00 | $32.26 | $28.59 | 3,068 |
| 2019-06-13 | $32.00 | $32.63 | $32.00 | $32.63 | $28.91 | 2,040 |
| 2019-06-12 | $32.14 | $32.14 | $31.94 | $31.94 | $28.30 | 916 |
| 2019-06-11 | $31.87 | $32.41 | $31.75 | $31.91 | $28.28 | 5,145 |
| 2019-06-10 | $32.15 | $32.67 | $31.88 | $32.18 | $28.51 | 3,142 |
| 2019-06-07 | $32.65 | $32.65 | $31.76 | $32.12 | $28.46 | 3,103 |
| 2019-06-06 | $32.51 | $32.51 | $31.87 | $32.23 | $28.56 | 1,723 |
| 2019-06-05 | $32.71 | $32.75 | $31.92 | $32.16 | $28.50 | 2,686 |
| 2019-06-04 | $32.20 | $32.74 | $31.86 | $32.60 | $28.89 | 9,188 |
| 2019-06-03 | $32.10 | $32.27 | $31.75 | $32.00 | $28.35 | 4,768 |
| 2019-05-31 | $31.92 | $32.73 | $31.76 | $32.05 | $28.40 | 4,518 |
| 2019-05-30 | $32.79 | $32.79 | $32.60 | $32.60 | $28.89 | 1,494 |
| 2019-05-29 | $32.60 | $32.95 | $32.40 | $32.44 | $28.74 | 11,940 |
| 2019-05-28 | $32.43 | $32.83 | $32.43 | $32.75 | $29.02 | 2,492 |
| 2019-05-24 | $33.02 | $33.02 | $32.33 | $33.00 | $29.24 | 5,305 |
| 2019-05-23 | $32.53 | $32.99 | $32.01 | $32.37 | $28.68 | 5,682 |
| 2019-05-22 | $33.75 | $33.75 | $32.57 | $32.57 | $28.86 | 959 |
| 2019-05-21 | $33.89 | $33.97 | $33.26 | $33.40 | $29.60 | 5,316 |
| 2019-05-20 | $32.45 | $34.10 | $32.45 | $34.00 | $30.13 | 4,235 |
| 2019-05-17 | $34.37 | $34.39 | $32.90 | $33.24 | $29.45 | 3,925 |
| 2019-05-16 | $34.14 | $34.66 | $34.04 | $34.50 | $30.57 | 6,198 |
| 2019-05-15 | $34.11 | $35.91 | $34.11 | $34.97 | $30.99 | 7,364 |
| 2019-05-14 | $33.42 | $34.60 | $33.23 | $34.60 | $30.66 | 8,660 |
| 2019-05-13 | $33.95 | $33.95 | $33.15 | $33.28 | $29.49 | 3,892 |
| 2019-05-10 | $32.95 | $33.99 | $32.95 | $33.99 | $30.12 | 2,569 |
| 2019-05-09 | $32.56 | $32.95 | $32.56 | $32.66 | $28.94 | 1,693 |
| 2019-05-08 | $32.65 | $33.25 | $32.10 | $32.62 | $28.90 | 8,132 |
| 2019-05-07 | $33.15 | $33.56 | $32.90 | $32.90 | $29.15 | 5,073 |
| 2019-05-06 | $33.00 | $33.70 | $32.96 | $33.24 | $29.45 | 4,270 |
| 2019-05-03 | $33.00 | $33.96 | $32.97 | $33.45 | $29.64 | 10,263 |
| 2019-05-02 | $32.50 | $32.92 | $32.50 | $32.76 | $29.03 | 3,554 |
| 2019-05-01 | $32.56 | $32.79 | $31.77 | $32.41 | $28.72 | 8,407 |
| 2019-04-30 | $32.18 | $32.18 | $32.18 | $32.18 | $28.51 | 4,986 |
| 2019-04-29 | $32.49 | $32.50 | $31.40 | $32.28 | $28.60 | 4,439 |
| 2019-04-26 | $31.50 | $32.50 | $31.11 | $32.50 | $28.80 | 4,747 |
| 2019-04-25 | $31.29 | $31.70 | $31.02 | $31.25 | $27.69 | 6,939 |
| 2019-04-24 | $31.80 | $32.00 | $31.19 | $31.42 | $27.84 | 5,427 |
| 2019-04-23 | $30.62 | $32.00 | $30.62 | $31.94 | $28.30 | 4,110 |
| 2019-04-22 | $31.47 | $31.59 | $30.03 | $31.00 | $27.47 | 3,043 |
| 2019-04-18 | $31.72 | $32.19 | $31.43 | $32.00 | $28.35 | 4,108 |
| 2019-04-17 | $31.87 | $32.50 | $31.46 | $31.87 | $28.24 | 3,223 |
| 2019-04-16 | $32.26 | $32.26 | $30.59 | $31.60 | $28.00 | 5,165 |
| 2019-04-15 | $31.76 | $32.27 | $31.48 | $32.20 | $28.53 | 7,320 |
| 2019-04-12 | $31.18 | $31.85 | $30.97 | $31.85 | $28.22 | 10,332 |
| 2019-04-11 | $31.73 | $31.85 | $31.33 | $31.44 | $27.65 | 3,304 |
| 2019-04-10 | $31.36 | $31.90 | $31.06 | $31.80 | $27.97 | 7,161 |
| 2019-04-09 | $31.90 | $31.93 | $31.05 | $31.05 | $27.31 | 6,591 |
| 2019-04-08 | $30.50 | $32.62 | $30.50 | $31.71 | $27.89 | 3,506 |
| 2019-04-05 | $32.09 | $32.65 | $31.66 | $32.65 | $28.71 | 7,236 |
| 2019-04-04 | $32.51 | $32.51 | $31.04 | $31.90 | $28.05 | 5,323 |
| 2019-04-03 | $32.77 | $32.89 | $32.10 | $32.43 | $28.52 | 2,873 |
| 2019-04-02 | $31.03 | $32.80 | $31.03 | $32.80 | $28.85 | 3,991 |
| 2019-04-01 | $30.52 | $31.70 | $30.52 | $31.70 | $27.88 | 2,679 |
| 2019-03-29 | $31.00 | $31.83 | $30.83 | $30.84 | $27.12 | 4,313 |
| 2019-03-28 | $30.95 | $30.95 | $30.40 | $30.65 | $26.96 | 1,506 |
| 2019-03-27 | $30.25 | $30.90 | $30.25 | $30.51 | $26.83 | 1,316 |
| 2019-03-26 | $30.64 | $31.00 | $30.16 | $31.00 | $27.26 | 9,072 |
| 2019-03-25 | $28.80 | $30.26 | $28.80 | $30.26 | $26.61 | 1,353 |
| 2019-03-22 | $29.92 | $29.92 | $29.11 | $29.32 | $25.79 | 9,549 |
| 2019-03-21 | $29.87 | $30.50 | $29.72 | $29.88 | $26.28 | 4,454 |
| 2019-03-20 | $29.75 | $30.07 | $29.00 | $29.81 | $26.22 | 8,484 |
| 2019-03-19 | $29.86 | $30.64 | $29.76 | $30.31 | $26.66 | 8,056 |
| 2019-03-18 | $29.47 | $29.96 | $29.25 | $29.96 | $26.35 | 14,276 |
| 2019-03-15 | $29.57 | $29.62 | $29.25 | $29.40 | $25.86 | 19,096 |
| 2019-03-14 | $29.67 | $29.85 | $29.51 | $29.56 | $26.00 | 2,390 |
| 2019-03-13 | $29.84 | $29.88 | $29.84 | $29.88 | $26.28 | 2,592 |
| 2019-03-12 | $29.72 | $29.83 | $29.51 | $29.80 | $26.21 | 3,547 |
| 2019-03-11 | $29.95 | $29.99 | $29.50 | $29.97 | $26.36 | 2,871 |
| 2019-03-08 | $29.50 | $29.99 | $29.50 | $29.51 | $25.95 | 5,027 |
| 2019-03-07 | $29.70 | $30.33 | $29.50 | $29.50 | $25.94 | 4,686 |
| 2019-03-06 | $30.32 | $30.46 | $29.37 | $29.52 | $25.96 | 6,588 |
| 2019-03-05 | $30.65 | $30.65 | $30.21 | $30.21 | $26.57 | 2,204 |
| 2019-03-04 | $30.92 | $30.97 | $30.40 | $30.45 | $26.78 | 5,961 |
| 2019-03-01 | $30.86 | $31.42 | $30.28 | $30.62 | $26.93 | 6,632 |
| 2019-02-28 | $30.43 | $31.00 | $30.43 | $30.64 | $26.95 | 7,065 |
| 2019-02-27 | $30.70 | $31.20 | $30.38 | $30.38 | $26.72 | 9,339 |
| 2019-02-26 | $30.83 | $31.42 | $30.60 | $30.60 | $26.91 | 6,595 |
| 2019-02-25 | $31.34 | $31.72 | $30.94 | $30.94 | $27.21 | 8,101 |
| 2019-02-22 | $31.32 | $31.77 | $31.12 | $31.54 | $27.74 | 7,190 |
| 2019-02-21 | $31.52 | $31.78 | $31.12 | $31.57 | $27.76 | 4,816 |
| 2019-02-20 | $31.59 | $32.12 | $31.41 | $31.49 | $27.69 | 8,407 |
| 2019-02-19 | $30.91 | $32.46 | $30.91 | $32.08 | $28.21 | 12,577 |
| 2019-02-15 | $30.95 | $32.44 | $30.78 | $31.25 | $27.48 | 12,775 |
| 2019-02-14 | $30.81 | $31.49 | $30.51 | $30.79 | $27.08 | 11,704 |
| 2019-02-13 | $31.10 | $31.81 | $30.44 | $30.60 | $26.91 | 18,320 |
| 2019-02-12 | $31.00 | $32.06 | $30.87 | $30.97 | $27.24 | 7,282 |
| 2019-02-11 | $31.02 | $31.45 | $29.97 | $31.00 | $27.26 | 7,716 |
| 2019-02-08 | $31.87 | $31.88 | $30.52 | $31.20 | $27.44 | 6,755 |
| 2019-02-07 | $31.55 | $31.68 | $31.11 | $31.11 | $27.36 | 5,575 |
| 2019-02-06 | $31.82 | $32.28 | $31.33 | $31.33 | $27.55 | 8,175 |
| 2019-02-05 | $33.03 | $33.03 | $31.62 | $31.64 | $27.83 | 8,306 |
| 2019-02-04 | $32.11 | $32.11 | $31.47 | $31.47 | $27.68 | 2,514 |
| 2019-02-01 | $31.99 | $32.10 | $29.50 | $31.90 | $28.05 | 13,593 |
| 2019-01-31 | $28.55 | $29.73 | $28.55 | $29.32 | $25.79 | 6,178 |
| 2019-01-30 | $29.42 | $29.42 | $29.30 | $29.30 | $25.77 | 3,436 |
| 2019-01-29 | $29.00 | $29.50 | $28.93 | $29.29 | $25.76 | 4,247 |
| 2019-01-28 | $29.35 | $29.35 | $28.90 | $29.15 | $25.64 | 2,228 |
| 2019-01-25 | $28.89 | $29.49 | $28.89 | $29.42 | $25.87 | 5,879 |
| 2019-01-24 | $29.27 | $29.35 | $28.69 | $29.21 | $25.69 | 6,172 |
| 2019-01-23 | $29.35 | $29.35 | $28.08 | $28.08 | $24.70 | 11,604 |
| 2019-01-22 | $30.09 | $30.69 | $29.61 | $29.61 | $26.04 | 5,412 |
| 2019-01-18 | $29.75 | $31.00 | $29.75 | $30.09 | $26.46 | 6,019 |
| 2019-01-17 | $30.76 | $31.00 | $29.64 | $29.64 | $26.07 | 6,235 |
| 2019-01-16 | $31.25 | $31.25 | $30.50 | $30.67 | $26.97 | 4,246 |
| 2019-01-15 | $30.93 | $31.60 | $30.93 | $31.19 | $27.43 | 3,549 |
| 2019-01-14 | $31.41 | $32.00 | $30.99 | $31.08 | $27.33 | 7,298 |
| 2019-01-11 | $31.73 | $31.77 | $31.26 | $31.70 | $27.67 | 4,307 |
| 2019-01-10 | $32.50 | $33.00 | $31.61 | $31.61 | $27.59 | 5,037 |
| 2019-01-09 | $31.65 | $32.41 | $31.65 | $32.35 | $28.23 | 8,083 |
| 2019-01-08 | $31.39 | $32.00 | $31.39 | $32.00 | $27.93 | 2,239 |
| 2019-01-07 | $32.40 | $32.90 | $31.03 | $31.89 | $27.83 | 6,299 |
| 2019-01-04 | $32.41 | $32.70 | $31.45 | $32.24 | $28.14 | 11,773 |
| 2019-01-03 | $32.97 | $33.00 | $31.62 | $32.15 | $28.06 | 6,113 |
| 2019-01-02 | $33.00 | $33.00 | $31.55 | $33.00 | $28.80 | 8,711 |
| 2018-12-31 | $32.75 | $33.00 | $32.26 | $33.00 | $28.80 | 11,021 |
| 2018-12-28 | $32.99 | $33.00 | $32.36 | $32.38 | $28.26 | 7,087 |
| 2018-12-27 | $31.00 | $32.98 | $30.73 | $32.47 | $28.34 | 7,283 |
| 2018-12-26 | $31.96 | $32.03 | $30.50 | $31.04 | $27.09 | 6,330 |
| 2018-12-24 | $30.90 | $31.80 | $30.65 | $30.65 | $26.75 | 4,007 |
| 2018-12-21 | $32.26 | $32.88 | $30.35 | $30.82 | $26.90 | 23,631 |
| 2018-12-20 | $32.48 | $33.00 | $31.78 | $32.59 | $28.44 | 12,591 |
| 2018-12-19 | $32.92 | $33.79 | $31.36 | $32.50 | $28.36 | 15,007 |
| 2018-12-18 | $31.82 | $33.00 | $31.82 | $32.81 | $28.63 | 4,364 |
| 2018-12-17 | $30.40 | $31.90 | $30.15 | $31.05 | $27.10 | 9,379 |
| 2018-12-14 | $30.39 | $30.70 | $30.29 | $30.30 | $26.44 | 4,146 |
| 2018-12-13 | $32.05 | $32.05 | $30.30 | $30.40 | $26.53 | 4,695 |
| 2018-12-12 | $32.50 | $32.96 | $31.40 | $32.17 | $28.08 | 6,779 |
| 2018-12-11 | $33.04 | $33.10 | $32.34 | $32.34 | $28.22 | 5,417 |
| 2018-12-10 | $33.24 | $33.24 | $32.96 | $32.97 | $28.77 | 1,963 |
| 2018-12-07 | $33.78 | $33.80 | $32.68 | $33.24 | $29.01 | 8,240 |
| 2018-12-06 | $34.50 | $34.70 | $33.50 | $33.75 | $29.45 | 7,268 |
| 2018-12-04 | $35.51 | $36.50 | $34.07 | $34.71 | $30.29 | 6,957 |
| 2018-12-03 | $35.72 | $35.96 | $35.40 | $35.90 | $31.33 | 2,487 |
| 2018-11-30 | $36.74 | $37.41 | $35.51 | $35.51 | $30.99 | 10,569 |
| 2018-11-29 | $35.56 | $36.64 | $35.38 | $36.25 | $31.64 | 11,254 |
| 2018-11-28 | $35.75 | $37.10 | $35.53 | $36.06 | $31.47 | 9,327 |
| 2018-11-27 | $35.94 | $36.35 | $35.50 | $35.70 | $31.16 | 5,226 |
| 2018-11-26 | $36.40 | $38.05 | $35.50 | $36.45 | $31.81 | 10,422 |
| 2018-11-23 | $37.68 | $37.68 | $36.00 | $36.20 | $31.59 | 6,312 |
| 2018-11-21 | $35.72 | $37.38 | $35.66 | $36.89 | $32.19 | 3,988 |
| 2018-11-20 | $37.80 | $37.80 | $35.35 | $35.72 | $31.17 | 9,946 |
| 2018-11-19 | $37.18 | $37.18 | $35.85 | $36.30 | $31.68 | 9,767 |
| 2018-11-16 | $37.58 | $38.90 | $37.58 | $37.82 | $33.01 | 5,783 |
| 2018-11-15 | $36.32 | $37.80 | $36.25 | $37.70 | $32.90 | 19,443 |
| 2018-11-14 | $35.50 | $36.95 | $35.50 | $36.30 | $31.68 | 2,491 |
| 2018-11-13 | $36.00 | $36.52 | $35.41 | $35.81 | $31.25 | 3,764 |
| 2018-11-12 | $36.49 | $36.49 | $35.62 | $35.70 | $31.16 | 3,421 |
| 2018-11-09 | $36.95 | $37.00 | $36.27 | $37.00 | $32.29 | 4,756 |
| 2018-11-08 | $37.45 | $37.45 | $36.34 | $37.16 | $32.43 | 4,190 |
| 2018-11-07 | $37.05 | $37.74 | $36.59 | $37.36 | $32.60 | 5,717 |
| 2018-11-06 | $37.51 | $37.55 | $37.07 | $37.07 | $32.35 | 958 |
| 2018-11-05 | $37.86 | $38.32 | $36.98 | $36.98 | $32.27 | 4,004 |
| 2018-11-02 | $38.88 | $38.88 | $37.40 | $37.48 | $32.71 | 6,542 |
| 2018-11-01 | $38.48 | $38.99 | $37.94 | $38.89 | $33.94 | 5,794 |
| 2018-10-31 | $37.78 | $38.34 | $37.75 | $38.00 | $33.16 | 6,778 |
| 2018-10-30 | $37.54 | $38.40 | $36.81 | $37.96 | $33.13 | 5,944 |
| 2018-10-29 | $36.19 | $37.81 | $36.19 | $37.81 | $33.00 | 2,832 |
| 2018-10-26 | $36.19 | $36.31 | $35.28 | $35.81 | $31.25 | 3,158 |
| 2018-10-25 | $35.74 | $37.09 | $35.12 | $36.55 | $31.90 | 10,152 |
| 2018-10-24 | $36.86 | $36.86 | $34.76 | $35.50 | $30.98 | 9,423 |
| 2018-10-23 | $35.74 | $36.83 | $34.58 | $36.51 | $31.86 | 4,066 |
| 2018-10-22 | $35.50 | $36.47 | $34.29 | $35.76 | $31.21 | 20,213 |
| 2018-10-19 | $35.17 | $35.39 | $33.85 | $34.55 | $30.15 | 14,332 |
| 2018-10-18 | $34.81 | $35.58 | $34.21 | $35.58 | $31.05 | 5,023 |
| 2018-10-17 | $36.40 | $36.87 | $35.42 | $35.65 | $31.11 | 3,905 |
| 2018-10-16 | $35.45 | $36.75 | $35.45 | $36.75 | $32.07 | 3,790 |
| 2018-10-15 | $37.00 | $37.24 | $35.42 | $35.42 | $30.91 | 8,441 |
| 2018-10-12 | $38.55 | $38.55 | $36.78 | $37.01 | $32.30 | 14,133 |
| 2018-10-11 | $38.86 | $39.75 | $38.62 | $38.62 | $33.51 | 8,312 |
| 2018-10-10 | $38.70 | $39.58 | $38.61 | $39.06 | $33.89 | 7,776 |
| 2018-10-09 | $38.61 | $39.80 | $38.61 | $38.93 | $33.77 | 5,653 |
| 2018-10-08 | $38.50 | $39.11 | $38.25 | $38.81 | $33.67 | 8,175 |
| 2018-10-05 | $39.02 | $39.02 | $38.50 | $38.53 | $33.43 | 4,571 |
| 2018-10-04 | $38.89 | $39.49 | $38.55 | $38.68 | $33.56 | 9,833 |
| 2018-10-03 | $39.11 | $39.62 | $38.55 | $39.00 | $33.84 | 7,390 |
| 2018-10-02 | $39.14 | $39.37 | $38.50 | $38.78 | $33.64 | 4,829 |
| 2018-10-01 | $38.95 | $38.95 | $38.60 | $38.80 | $33.66 | 5,247 |
| 2018-09-28 | $39.45 | $39.78 | $38.71 | $39.16 | $33.97 | 10,040 |
| 2018-09-27 | $39.72 | $39.74 | $38.50 | $39.54 | $34.30 | 6,504 |
| 2018-09-26 | $40.13 | $40.13 | $39.41 | $39.50 | $34.27 | 10,582 |
| 2018-09-25 | $38.53 | $40.58 | $38.53 | $40.41 | $35.06 | 9,281 |
| 2018-09-24 | $39.18 | $39.34 | $37.90 | $39.03 | $33.86 | 6,655 |
| 2018-09-21 | $38.55 | $39.51 | $38.00 | $39.51 | $34.28 | 33,561 |
| 2018-09-20 | $37.53 | $38.68 | $37.53 | $38.65 | $33.53 | 6,796 |
| 2018-09-19 | $38.75 | $38.75 | $37.82 | $37.82 | $32.81 | 4,892 |
| 2018-09-18 | $38.22 | $38.99 | $37.75 | $38.18 | $33.12 | 5,600 |
| 2018-09-17 | $38.78 | $39.00 | $38.08 | $38.08 | $33.04 | 11,280 |
| 2018-09-14 | $38.50 | $38.83 | $37.87 | $38.39 | $33.31 | 5,113 |
| 2018-09-13 | $39.00 | $39.20 | $38.66 | $38.66 | $33.54 | 2,765 |
| 2018-09-12 | $38.85 | $38.85 | $38.61 | $38.61 | $33.50 | 4,088 |
| 2018-09-11 | $38.79 | $39.28 | $38.61 | $38.61 | $33.50 | 5,911 |
| 2018-09-10 | $38.63 | $39.37 | $38.50 | $39.37 | $34.16 | 4,893 |
| 2018-09-07 | $38.90 | $39.50 | $37.61 | $39.00 | $33.84 | 5,170 |
| 2018-09-06 | $39.34 | $39.47 | $38.02 | $39.03 | $33.86 | 8,204 |
| 2018-09-05 | $39.00 | $39.12 | $39.00 | $39.12 | $33.94 | 1,459 |
| 2018-09-04 | $39.00 | $39.33 | $39.00 | $39.33 | $34.12 | 1,368 |
| 2018-08-31 | $39.01 | $39.38 | $39.00 | $39.24 | $34.04 | 4,945 |
| 2018-08-30 | $38.26 | $39.01 | $38.26 | $39.01 | $33.84 | 3,983 |
| 2018-08-29 | $39.32 | $39.84 | $38.41 | $38.70 | $33.57 | 3,322 |
| 2018-08-28 | $37.94 | $38.31 | $37.77 | $38.03 | $32.99 | 5,275 |
| 2018-08-27 | $38.86 | $39.36 | $38.02 | $38.22 | $33.16 | 6,387 |
| 2018-08-24 | $38.73 | $39.75 | $37.97 | $38.67 | $33.55 | 5,053 |
| 2018-08-23 | $37.88 | $38.88 | $37.88 | $38.40 | $33.31 | 2,254 |
| 2018-08-22 | $38.10 | $38.83 | $38.00 | $38.16 | $33.11 | 16,110 |
| 2018-08-21 | $37.37 | $38.95 | $37.37 | $38.26 | $33.19 | 7,035 |
| 2018-08-20 | $36.54 | $37.76 | $36.54 | $37.76 | $32.76 | 4,805 |
| 2018-08-17 | $35.95 | $37.03 | $35.78 | $36.04 | $31.27 | 12,783 |
| 2018-08-16 | $36.17 | $36.50 | $35.63 | $36.18 | $31.39 | 3,147 |
| 2018-08-15 | $38.90 | $38.90 | $35.67 | $36.09 | $31.31 | 7,977 |
| 2018-08-14 | $37.01 | $37.84 | $36.92 | $37.05 | $32.14 | 32,947 |
| 2018-08-13 | $37.87 | $37.87 | $37.05 | $37.11 | $32.20 | 4,283 |
| 2018-08-10 | $37.39 | $37.45 | $37.25 | $37.45 | $32.49 | 1,131 |
| 2018-08-09 | $37.55 | $37.96 | $37.55 | $37.72 | $32.72 | 2,340 |
| 2018-08-08 | $38.88 | $38.88 | $37.36 | $37.49 | $32.53 | 2,222 |
| 2018-08-07 | $37.79 | $38.10 | $37.16 | $37.40 | $32.45 | 4,447 |
| 2018-08-06 | $37.10 | $38.10 | $37.00 | $38.10 | $33.05 | 1,557 |
| 2018-08-03 | $39.00 | $39.00 | $37.29 | $38.10 | $33.05 | 10,414 |
| 2018-08-02 | $38.70 | $39.97 | $38.25 | $39.00 | $33.84 | 15,006 |
| 2018-08-01 | $38.08 | $38.50 | $37.71 | $38.50 | $33.40 | 6,804 |
| 2018-07-31 | $37.44 | $39.45 | $37.11 | $37.60 | $32.62 | 6,482 |
| 2018-07-30 | $36.07 | $37.00 | $36.07 | $37.00 | $32.10 | 5,760 |
| 2018-07-27 | $36.24 | $36.35 | $35.41 | $35.81 | $31.07 | 9,763 |
| 2018-07-26 | $35.87 | $36.25 | $35.59 | $36.25 | $31.45 | 5,583 |
| 2018-07-25 | $35.94 | $36.17 | $34.83 | $35.60 | $30.89 | 5,585 |
| 2018-07-24 | $36.00 | $36.22 | $34.70 | $35.80 | $31.06 | 4,475 |
| 2018-07-23 | $34.33 | $35.00 | $34.33 | $35.00 | $30.36 | 4,132 |
| 2018-07-20 | $34.55 | $35.08 | $34.00 | $34.69 | $30.10 | 3,580 |
| 2018-07-19 | $34.80 | $35.35 | $34.51 | $34.51 | $29.94 | 2,042 |
| 2018-07-18 | $35.00 | $35.00 | $34.33 | $34.78 | $30.17 | 2,523 |
| 2018-07-17 | $35.47 | $35.47 | $34.72 | $34.90 | $30.28 | 1,471 |
| 2018-07-16 | $34.86 | $35.00 | $34.13 | $34.88 | $30.26 | 3,664 |
| 2018-07-13 | $35.97 | $35.97 | $34.52 | $34.68 | $30.09 | 4,215 |
| 2018-07-12 | $35.98 | $35.98 | $35.98 | $35.98 | $31.22 | 756 |
| 2018-07-11 | $36.05 | $36.25 | $35.56 | $35.56 | $30.66 | 3,777 |
| 2018-07-10 | $36.42 | $36.45 | $36.01 | $36.02 | $31.06 | 2,614 |
| 2018-07-09 | $36.61 | $36.61 | $36.21 | $36.29 | $31.29 | 20,304 |
| 2018-07-06 | $36.38 | $36.73 | $36.33 | $36.36 | $31.35 | 2,398 |
| 2018-07-05 | $36.80 | $36.89 | $36.08 | $36.38 | $31.37 | 5,152 |
| 2018-07-03 | $35.82 | $36.89 | $35.82 | $36.59 | $31.55 | 1,617 |
| 2018-07-02 | $35.16 | $36.25 | $34.27 | $35.56 | $30.66 | 8,467 |
| 2018-06-29 | $35.53 | $36.25 | $35.00 | $36.02 | $31.06 | 9,416 |
| 2018-06-28 | $35.60 | $36.25 | $34.75 | $36.10 | $31.13 | 5,175 |
| 2018-06-27 | $36.81 | $36.81 | $35.67 | $35.67 | $30.76 | 10,111 |
| 2018-06-26 | $37.00 | $37.59 | $36.02 | $36.99 | $31.90 | 13,313 |
| 2018-06-25 | $37.46 | $38.55 | $36.81 | $37.74 | $32.54 | 35,730 |
| 2018-06-22 | $35.00 | $38.50 | $35.00 | $38.36 | $33.08 | 63,378 |
| 2018-06-21 | $36.61 | $36.89 | $35.25 | $35.55 | $30.65 | 24,096 |
| 2018-06-20 | $37.26 | $37.26 | $36.31 | $36.82 | $31.75 | 17,833 |
| 2018-06-19 | $36.68 | $37.75 | $36.10 | $37.00 | $31.90 | 59,241 |
| 2018-06-18 | $34.55 | $37.45 | $34.51 | $37.08 | $31.97 | 32,409 |
| 2018-06-15 | $32.24 | $35.00 | $31.98 | $34.99 | $30.17 | 25,369 |
| 2018-06-14 | $31.84 | $32.94 | $31.84 | $32.52 | $28.04 | 21,955 |
| 2018-06-13 | $31.38 | $32.13 | $31.38 | $32.13 | $27.71 | 8,726 |
| 2018-06-12 | $30.64 | $30.90 | $30.23 | $30.89 | $26.64 | 2,897 |
| 2018-06-11 | $31.48 | $31.69 | $30.50 | $30.80 | $26.56 | 26,440 |
| 2018-06-08 | $32.39 | $32.39 | $31.72 | $31.93 | $27.53 | 7,617 |
| 2018-06-07 | $31.14 | $32.65 | $31.05 | $32.32 | $27.87 | 13,287 |
| 2018-06-06 | $31.50 | $32.82 | $31.50 | $31.82 | $27.44 | 9,283 |
| 2018-06-05 | $30.16 | $31.75 | $30.09 | $31.65 | $27.29 | 7,229 |
| 2018-06-04 | $31.02 | $32.01 | $31.02 | $31.32 | $27.01 | 5,351 |
| 2018-06-01 | $31.50 | $31.89 | $31.00 | $31.50 | $27.16 | 11,630 |
| 2018-05-31 | $30.96 | $31.85 | $29.50 | $31.22 | $26.92 | 9,743 |
| 2018-05-30 | $30.50 | $31.72 | $30.49 | $30.78 | $26.54 | 10,112 |
| 2018-05-29 | $31.54 | $31.55 | $30.05 | $30.66 | $26.44 | 9,788 |
| 2018-05-25 | $31.05 | $31.73 | $31.05 | $31.71 | $27.34 | 4,305 |
| 2018-05-24 | $29.60 | $31.60 | $29.60 | $31.10 | $26.82 | 5,321 |
| 2018-05-23 | $30.31 | $31.09 | $30.31 | $30.80 | $26.56 | 2,939 |
| 2018-05-22 | $31.38 | $31.59 | $30.67 | $30.67 | $26.45 | 5,034 |
| 2018-05-21 | $31.00 | $31.55 | $31.00 | $31.54 | $27.20 | 3,665 |
| 2018-05-18 | $31.22 | $31.50 | $31.10 | $31.28 | $26.97 | 4,464 |
| 2018-05-17 | $31.05 | $31.21 | $30.52 | $31.02 | $26.75 | 6,728 |
| 2018-05-16 | $31.00 | $31.25 | $29.60 | $30.69 | $26.46 | 21,284 |
| 2018-05-15 | $30.02 | $30.90 | $30.02 | $30.72 | $26.49 | 7,839 |
| 2018-05-14 | $30.50 | $30.50 | $29.47 | $30.13 | $25.98 | 13,447 |
| 2018-05-11 | $30.69 | $30.69 | $29.57 | $30.10 | $25.96 | 5,349 |
| 2018-05-10 | $30.02 | $30.80 | $30.02 | $30.52 | $26.32 | 1,732 |
| 2018-05-09 | $30.10 | $30.10 | $30.10 | $30.10 | $25.96 | 2,186 |
| 2018-05-08 | $29.96 | $30.40 | $29.96 | $30.31 | $26.14 | 2,119 |
| 2018-05-07 | $29.70 | $30.10 | $29.70 | $29.86 | $25.75 | 5,477 |
| 2018-05-04 | $29.15 | $30.19 | $29.07 | $30.00 | $25.87 | 2,631 |
| 2018-05-03 | $30.05 | $30.05 | $29.53 | $29.76 | $25.66 | 3,772 |
| 2018-05-02 | $30.12 | $30.37 | $30.06 | $30.28 | $26.11 | 4,879 |
| 2018-05-01 | $30.50 | $30.50 | $30.00 | $30.30 | $26.13 | 6,706 |
| 2018-04-30 | $30.48 | $30.48 | $29.44 | $29.61 | $25.53 | 2,774 |
| 2018-04-27 | $30.07 | $30.50 | $29.44 | $29.91 | $25.79 | 3,567 |
| 2018-04-26 | $30.60 | $30.69 | $29.64 | $29.89 | $25.77 | 5,788 |
| 2018-04-25 | $29.88 | $30.25 | $29.27 | $29.81 | $25.70 | 5,764 |
| 2018-04-24 | $30.00 | $30.00 | $29.00 | $29.10 | $25.09 | 7,087 |
| 2018-04-23 | $30.00 | $30.40 | $29.32 | $29.75 | $25.65 | 1,315 |
| 2018-04-20 | $30.70 | $30.70 | $28.92 | $30.00 | $25.87 | 5,056 |
| 2018-04-19 | $30.75 | $31.85 | $30.75 | $31.01 | $26.74 | 2,007 |
| 2018-04-18 | $30.11 | $31.03 | $30.11 | $30.72 | $26.49 | 3,853 |
| 2018-04-17 | $30.04 | $30.68 | $29.99 | $30.11 | $25.96 | 3,638 |
| 2018-04-16 | $29.93 | $29.93 | $29.37 | $29.66 | $25.58 | 3,955 |
| 2018-04-13 | $30.91 | $30.91 | $30.07 | $30.07 | $25.93 | 1,484 |
| 2018-04-12 | $30.04 | $30.30 | $29.69 | $29.81 | $25.70 | 4,763 |
| 2018-04-11 | $29.55 | $29.69 | $29.42 | $29.42 | $25.18 | 2,230 |
| 2018-04-10 | $29.26 | $29.84 | $29.26 | $29.42 | $25.18 | 2,864 |
| 2018-04-09 | $29.67 | $29.81 | $29.31 | $29.66 | $25.39 | 2,743 |
| 2018-04-06 | $29.05 | $29.60 | $29.03 | $29.36 | $25.13 | 3,036 |
| 2018-04-05 | $29.94 | $29.94 | $29.02 | $29.02 | $24.84 | 4,715 |
| 2018-04-04 | $29.72 | $29.72 | $29.24 | $29.35 | $25.12 | 2,172 |
| 2018-04-03 | $30.09 | $30.56 | $29.00 | $30.10 | $25.76 | 12,185 |
| 2018-04-02 | $29.91 | $30.09 | $29.76 | $30.07 | $25.74 | 2,857 |
| 2018-03-29 | $30.16 | $30.20 | $29.70 | $30.09 | $25.76 | 4,010 |
| 2018-03-28 | $29.49 | $29.49 | $29.49 | $29.49 | $25.24 | 2,027 |
| 2018-03-27 | $29.05 | $29.05 | $28.85 | $28.85 | $24.69 | 1,757 |
| 2018-03-26 | $29.20 | $29.64 | $28.97 | $29.39 | $25.16 | 6,571 |
| 2018-03-23 | $30.29 | $30.77 | $29.00 | $29.00 | $24.82 | 6,726 |
| 2018-03-22 | $30.67 | $30.85 | $30.31 | $30.38 | $26.00 | 2,392 |
| 2018-03-21 | $31.00 | $31.00 | $30.37 | $30.37 | $26.00 | 1,783 |
| 2018-03-20 | $30.63 | $30.99 | $30.63 | $30.63 | $26.22 | 2,846 |
| 2018-03-19 | $30.39 | $30.98 | $28.76 | $30.10 | $25.76 | 5,693 |
| 2018-03-16 | $29.74 | $30.73 | $29.51 | $30.73 | $26.30 | 15,677 |
| 2018-03-15 | $29.93 | $29.96 | $29.74 | $29.74 | $25.46 | 2,758 |
| 2018-03-14 | $29.04 | $29.77 | $29.00 | $29.27 | $25.05 | 5,199 |
| 2018-03-13 | $29.00 | $29.94 | $28.80 | $29.20 | $24.99 | 11,424 |
| 2018-03-12 | $30.07 | $30.07 | $29.50 | $29.88 | $25.58 | 1,941 |
| 2018-03-09 | $29.81 | $30.04 | $29.71 | $30.04 | $25.71 | 1,373 |
| 2018-03-08 | $29.96 | $30.02 | $29.42 | $29.44 | $25.20 | 2,619 |
| 2018-03-07 | $30.14 | $30.14 | $29.41 | $29.41 | $25.17 | 2,059 |
| 2018-03-06 | $30.15 | $30.15 | $29.63 | $29.94 | $25.63 | 4,061 |
| 2018-03-05 | $29.81 | $30.15 | $29.73 | $30.01 | $25.69 | 3,082 |
| 2018-03-02 | $29.50 | $30.00 | $29.44 | $29.99 | $25.67 | 3,458 |
| 2018-03-01 | $29.24 | $29.93 | $29.19 | $29.51 | $25.26 | 2,779 |
| 2018-02-28 | $30.40 | $30.40 | $29.40 | $29.52 | $25.27 | 3,553 |
| 2018-02-27 | $30.43 | $30.74 | $30.43 | $30.74 | $26.31 | 2,010 |
| 2018-02-26 | $30.13 | $30.99 | $30.13 | $30.68 | $26.26 | 4,620 |
| 2018-02-23 | $30.40 | $30.40 | $29.70 | $29.98 | $25.66 | 4,016 |
| 2018-02-22 | $30.16 | $30.40 | $30.06 | $30.40 | $26.02 | 1,207 |
| 2018-02-21 | $30.05 | $30.98 | $30.05 | $30.51 | $26.12 | 4,434 |
| 2018-02-20 | $30.71 | $30.99 | $29.93 | $30.37 | $26.00 | 3,758 |
| 2018-02-16 | $29.86 | $31.00 | $29.72 | $30.98 | $26.52 | 2,460 |
| 2018-02-15 | $29.44 | $30.25 | $29.44 | $30.24 | $25.88 | 1,421 |
| 2018-02-14 | $29.89 | $30.56 | $29.89 | $30.00 | $25.68 | 8,230 |
| 2018-02-13 | $29.68 | $30.31 | $29.68 | $30.31 | $25.94 | 1,062 |
| 2018-02-12 | $30.82 | $31.00 | $29.38 | $30.00 | $25.68 | 3,046 |
| 2018-02-09 | $30.37 | $30.98 | $29.64 | $30.53 | $26.13 | 3,722 |
| 2018-02-08 | $31.44 | $31.50 | $30.02 | $30.02 | $25.70 | 7,746 |
| 2018-02-07 | $32.10 | $32.10 | $31.51 | $31.86 | $27.27 | 1,665 |
| 2018-02-06 | $30.90 | $32.48 | $30.90 | $31.60 | $27.05 | 7,097 |
| 2018-02-05 | $31.01 | $31.51 | $30.91 | $30.96 | $26.50 | 8,057 |
| 2018-02-02 | $31.73 | $31.89 | $31.37 | $31.39 | $26.87 | 3,769 |
| 2018-02-01 | $31.63 | $32.09 | $31.51 | $31.97 | $27.37 | 4,258 |
| 2018-01-31 | $31.80 | $32.27 | $31.40 | $31.41 | $26.89 | 3,116 |
| 2018-01-30 | $31.49 | $31.93 | $31.15 | $31.84 | $27.25 | 7,588 |
| 2018-01-29 | $31.60 | $31.83 | $31.27 | $31.28 | $26.77 | 3,352 |
| 2018-01-26 | $32.63 | $32.63 | $31.07 | $31.60 | $27.05 | 3,380 |
| 2018-01-25 | $33.56 | $33.56 | $32.50 | $32.75 | $28.03 | 1,501 |
| 2018-01-24 | $31.21 | $31.66 | $31.21 | $31.38 | $26.86 | 2,862 |
| 2018-01-23 | $31.83 | $31.97 | $31.30 | $31.96 | $27.36 | 1,897 |
| 2018-01-22 | $32.16 | $32.16 | $31.00 | $31.63 | $27.07 | 4,925 |
| 2018-01-19 | $32.44 | $32.45 | $32.13 | $32.25 | $27.61 | 6,742 |
| 2018-01-18 | $32.22 | $32.65 | $32.22 | $32.51 | $27.83 | 7,329 |
| 2018-01-17 | $31.90 | $32.25 | $31.25 | $32.12 | $27.49 | 4,558 |
| 2018-01-16 | $31.46 | $32.00 | $31.46 | $31.93 | $27.33 | 2,628 |
| 2018-01-12 | $31.51 | $31.95 | $31.51 | $31.95 | $27.35 | 2,050 |
| 2018-01-11 | $30.57 | $31.95 | $30.57 | $31.95 | $27.35 | 4,404 |
| 2018-01-10 | $31.70 | $31.95 | $31.70 | $31.95 | $27.16 | 2,914 |
| 2018-01-09 | $32.06 | $32.06 | $30.82 | $31.71 | $26.96 | 4,839 |
| 2018-01-08 | $31.61 | $31.92 | $31.49 | $31.91 | $27.13 | 4,397 |
| 2018-01-05 | $32.20 | $32.20 | $31.32 | $31.56 | $26.83 | 8,245 |
| 2018-01-04 | $32.88 | $32.88 | $32.05 | $32.11 | $27.30 | 6,866 |
| 2018-01-03 | $32.86 | $33.08 | $32.24 | $32.58 | $27.70 | 4,164 |
| 2018-01-02 | $33.17 | $33.77 | $32.78 | $32.98 | $28.04 | 9,326 |
| 2017-12-29 | $34.52 | $34.52 | $32.99 | $33.00 | $28.05 | 5,769 |
| 2017-12-28 | $33.54 | $34.26 | $33.51 | $33.94 | $28.85 | 4,365 |
| 2017-12-27 | $33.58 | $34.64 | $33.30 | $33.50 | $28.48 | 10,340 |
| 2017-12-26 | $33.53 | $33.64 | $32.90 | $33.38 | $28.38 | 5,412 |
| 2017-12-22 | $34.38 | $34.97 | $34.25 | $34.63 | $29.44 | 4,908 |
| 2017-12-21 | $34.33 | $35.23 | $33.49 | $34.91 | $29.68 | 15,507 |
| 2017-12-20 | $31.99 | $32.72 | $31.96 | $32.27 | $27.43 | 14,813 |
| 2017-12-19 | $33.35 | $33.96 | $32.35 | $32.55 | $27.67 | 16,073 |
| 2017-12-18 | $34.11 | $34.30 | $33.04 | $33.60 | $28.56 | 19,731 |
| 2017-12-15 | $33.55 | $34.24 | $33.08 | $33.70 | $28.65 | 46,600 |
| 2017-12-14 | $34.00 | $34.18 | $33.07 | $33.58 | $28.55 | 32,682 |
| 2017-12-13 | $32.84 | $35.72 | $32.57 | $34.07 | $28.96 | 47,594 |
| 2017-12-12 | $32.95 | $32.95 | $32.27 | $32.81 | $27.89 | 16,432 |
| 2017-12-11 | $31.76 | $33.25 | $31.67 | $32.61 | $27.72 | 26,084 |
| 2017-12-08 | $31.75 | $32.45 | $31.53 | $31.84 | $27.07 | 16,731 |
| 2017-12-07 | $31.08 | $32.19 | $31.00 | $31.70 | $26.95 | 16,510 |
| 2017-12-06 | $29.95 | $30.80 | $29.72 | $30.27 | $25.73 | 12,212 |
| 2017-12-05 | $29.80 | $30.50 | $29.61 | $30.04 | $25.54 | 13,495 |
| 2017-12-04 | $30.28 | $31.09 | $29.65 | $29.70 | $25.25 | 31,015 |
| 2017-12-01 | $29.90 | $30.34 | $29.90 | $29.90 | $25.42 | 2,176 |
| 2017-11-30 | $30.45 | $30.45 | $30.15 | $30.23 | $25.70 | 11,044 |
| 2017-11-29 | $30.39 | $30.50 | $30.18 | $30.40 | $25.84 | 6,028 |
| 2017-11-28 | $29.94 | $30.50 | $29.94 | $30.07 | $25.56 | 10,135 |
| 2017-11-27 | $30.04 | $30.43 | $29.86 | $30.05 | $25.55 | 4,517 |
| 2017-11-24 | $30.00 | $30.00 | $29.80 | $29.89 | $25.41 | 2,708 |
| 2017-11-22 | $30.16 | $30.16 | $29.65 | $29.65 | $25.21 | 6,175 |
| 2017-11-21 | $29.54 | $30.41 | $29.51 | $30.07 | $25.56 | 15,768 |
| 2017-11-20 | $28.56 | $29.53 | $28.56 | $29.50 | $25.08 | 4,633 |
| 2017-11-17 | $28.88 | $29.98 | $28.04 | $28.66 | $24.36 | 16,007 |
| 2017-11-16 | $29.27 | $29.31 | $28.88 | $29.15 | $24.78 | 10,326 |
| 2017-11-15 | $28.87 | $28.97 | $28.33 | $28.56 | $24.28 | 9,047 |
| 2017-11-14 | $29.30 | $29.30 | $28.71 | $29.18 | $24.81 | 2,018 |
| 2017-11-13 | $28.80 | $29.03 | $28.80 | $29.03 | $24.68 | 1,545 |
| 2017-11-10 | $29.18 | $29.18 | $28.96 | $28.96 | $24.62 | 3,824 |
| 2017-11-09 | $29.19 | $29.34 | $29.00 | $29.11 | $24.75 | 4,131 |
| 2017-11-08 | $29.22 | $29.50 | $29.12 | $29.12 | $24.76 | 3,233 |
| 2017-11-07 | $29.64 | $29.64 | $29.18 | $29.37 | $24.97 | 11,262 |
| 2017-11-06 | $29.89 | $29.89 | $29.60 | $29.78 | $25.32 | 4,788 |
| 2017-11-03 | $29.98 | $29.98 | $29.25 | $29.75 | $25.29 | 6,173 |
| 2017-11-02 | $29.71 | $29.94 | $29.28 | $29.93 | $25.44 | 5,393 |
| 2017-11-01 | $30.19 | $30.19 | $29.50 | $29.73 | $25.27 | 15,044 |
| 2017-10-31 | $30.31 | $30.31 | $29.61 | $29.87 | $25.39 | 9,830 |
| 2017-10-30 | $30.19 | $31.73 | $29.81 | $30.26 | $25.72 | 11,241 |
| 2017-10-27 | $29.99 | $30.63 | $29.94 | $30.15 | $25.63 | 8,780 |
| 2017-10-26 | $29.27 | $30.99 | $29.27 | $30.19 | $25.67 | 4,474 |
| 2017-10-25 | $29.05 | $29.90 | $29.04 | $29.18 | $24.81 | 7,153 |
| 2017-10-24 | $29.20 | $29.25 | $28.91 | $29.07 | $24.71 | 9,061 |
| 2017-10-23 | $29.99 | $31.49 | $29.06 | $29.20 | $24.82 | 6,293 |
| 2017-10-20 | $29.18 | $29.82 | $28.95 | $29.70 | $25.25 | 8,482 |
| 2017-10-19 | $28.47 | $29.01 | $28.47 | $29.01 | $24.66 | 5,134 |
| 2017-10-18 | $28.42 | $28.99 | $28.42 | $28.68 | $24.38 | 7,352 |
| 2017-10-17 | $28.50 | $28.50 | $28.25 | $28.50 | $24.23 | 5,059 |
| 2017-10-16 | $28.21 | $28.54 | $27.73 | $28.32 | $24.08 | 10,046 |
| 2017-10-13 | $28.39 | $28.74 | $27.69 | $28.00 | $23.80 | 4,982 |
| 2017-10-12 | $28.59 | $28.59 | $28.14 | $28.29 | $24.05 | 5,997 |
| 2017-10-11 | $28.93 | $29.00 | $28.70 | $28.80 | $24.29 | 11,295 |
| 2017-10-10 | $28.84 | $29.01 | $28.44 | $29.01 | $24.47 | 9,418 |
| 2017-10-09 | $28.83 | $28.83 | $27.65 | $28.32 | $23.89 | 11,198 |
| 2017-10-06 | $28.89 | $29.14 | $28.42 | $28.55 | $24.08 | 7,060 |
| 2017-10-05 | $29.00 | $29.31 | $28.62 | $28.98 | $24.45 | 16,709 |
| 2017-10-04 | $30.17 | $30.65 | $29.35 | $29.59 | $24.96 | 5,395 |
| 2017-10-03 | $29.50 | $30.33 | $29.50 | $30.17 | $25.45 | 5,941 |
| 2017-10-02 | $30.32 | $31.10 | $29.64 | $30.10 | $25.39 | 14,747 |
| 2017-09-29 | $31.07 | $31.51 | $30.50 | $30.52 | $25.75 | 12,363 |
| 2017-09-28 | $31.06 | $31.89 | $30.20 | $31.25 | $26.36 | 62,376 |
| 2017-09-27 | $30.89 | $31.68 | $30.51 | $30.78 | $25.96 | 19,283 |
| 2017-09-26 | $30.74 | $31.57 | $30.38 | $30.72 | $25.91 | 14,357 |
| 2017-09-25 | $31.12 | $33.74 | $30.52 | $30.98 | $26.13 | 18,334 |
| 2017-09-22 | $30.00 | $31.78 | $29.94 | $31.71 | $26.75 | 19,877 |
| 2017-09-21 | $28.97 | $29.25 | $28.94 | $28.98 | $24.45 | 7,537 |
| 2017-09-20 | $28.99 | $29.25 | $27.89 | $28.74 | $24.24 | 25,010 |
| 2017-09-19 | $28.52 | $29.25 | $28.26 | $29.00 | $24.46 | 17,504 |
| 2017-09-18 | $28.84 | $30.00 | $27.82 | $28.58 | $24.11 | 25,421 |
| 2017-09-15 | $43.20 | $44.00 | $42.40 | $42.86 | $24.10 | 70,735 |
| 2017-09-14 | $42.61 | $43.93 | $42.61 | $43.22 | $24.31 | 14,158 |
| 2017-09-13 | $43.41 | $44.00 | $43.40 | $43.71 | $24.58 | 15,965 |
| 2017-09-12 | $43.50 | $45.03 | $43.30 | $44.80 | $25.19 | 29,831 |
| 2017-09-11 | $43.39 | $43.45 | $43.11 | $43.42 | $24.42 | 7,018 |
| 2017-09-08 | $39.07 | $42.86 | $39.07 | $42.86 | $24.10 | 7,397 |
| 2017-09-07 | $41.25 | $42.80 | $41.25 | $42.49 | $23.90 | 4,724 |
| 2017-09-06 | $40.42 | $41.15 | $39.42 | $41.05 | $23.09 | 16,877 |
| 2017-09-05 | $42.83 | $43.63 | $39.21 | $40.26 | $22.64 | 24,304 |
| 2017-09-01 | $44.04 | $44.04 | $43.06 | $43.80 | $24.63 | 25,859 |
| 2017-08-31 | $44.00 | $44.21 | $44.00 | $44.04 | $24.77 | 35,873 |
| 2017-08-30 | $43.78 | $44.18 | $43.78 | $44.10 | $24.80 | 10,415 |
| 2017-08-29 | $43.93 | $44.16 | $43.65 | $43.95 | $24.72 | 10,241 |
| 2017-08-28 | $44.25 | $44.25 | $44.00 | $44.06 | $24.78 | 10,438 |
| 2017-08-25 | $43.96 | $44.29 | $43.96 | $44.28 | $24.90 | 4,370 |
| 2017-08-24 | $44.20 | $44.24 | $44.12 | $44.16 | $24.83 | 3,265 |
| 2017-08-23 | $44.18 | $44.18 | $43.98 | $44.11 | $24.81 | 2,401 |
| 2017-08-22 | $44.24 | $44.24 | $43.90 | $44.13 | $24.82 | 12,737 |
| 2017-08-21 | $43.77 | $44.24 | $43.58 | $44.19 | $24.85 | 7,448 |
| 2017-08-18 | $43.21 | $44.00 | $43.21 | $44.00 | $24.74 | 10,963 |
| 2017-08-17 | $43.61 | $44.24 | $43.25 | $43.51 | $24.47 | 15,299 |
| 2017-08-16 | $43.39 | $43.82 | $43.34 | $43.82 | $24.64 | 7,526 |
| 2017-08-15 | $43.23 | $43.90 | $43.15 | $43.50 | $24.46 | 9,253 |
| 2017-08-14 | $40.25 | $42.91 | $40.24 | $42.91 | $24.13 | 17,873 |
| 2017-08-11 | $40.75 | $40.76 | $39.97 | $40.07 | $22.53 | 8,993 |
| 2017-08-10 | $41.00 | $41.00 | $40.60 | $40.61 | $22.84 | 3,307 |
| 2017-08-09 | $41.55 | $41.60 | $40.80 | $40.96 | $23.03 | 8,596 |
| 2017-08-08 | $42.38 | $42.38 | $41.30 | $41.30 | $23.23 | 11,530 |
| 2017-08-07 | $42.19 | $42.49 | $42.13 | $42.49 | $23.90 | 7,621 |
| 2017-08-04 | $42.30 | $42.30 | $41.96 | $42.17 | $23.72 | 2,812 |
| 2017-08-03 | $42.08 | $42.71 | $42.08 | $42.59 | $23.95 | 4,954 |
| 2017-08-02 | $42.84 | $42.84 | $42.58 | $42.58 | $23.95 | 4,085 |
| 2017-08-01 | $42.99 | $42.99 | $42.51 | $42.74 | $24.04 | 8,683 |
| 2017-07-31 | $42.99 | $42.99 | $42.51 | $42.84 | $24.09 | 7,384 |
| 2017-07-28 | $43.82 | $43.82 | $42.51 | $42.86 | $24.10 | 7,988 |
| 2017-07-27 | $44.00 | $44.00 | $43.25 | $43.97 | $24.73 | 12,647 |
| 2017-07-26 | $43.87 | $44.37 | $43.50 | $43.94 | $24.71 | 3,314 |
| 2017-07-25 | $43.50 | $44.00 | $42.85 | $43.94 | $24.71 | 39,104 |
| 2017-07-24 | $43.09 | $43.69 | $43.09 | $43.45 | $24.44 | 21,854 |
| 2017-07-21 | $43.38 | $43.38 | $42.00 | $43.04 | $24.20 | 27,565 |
| 2017-07-20 | $41.50 | $42.75 | $41.50 | $42.75 | $24.04 | 18,928 |
| 2017-07-19 | $41.94 | $42.50 | $41.94 | $42.50 | $23.90 | 7,813 |
| 2017-07-18 | $41.52 | $42.45 | $41.52 | $42.45 | $23.87 | 12,563 |
| 2017-07-17 | $41.30 | $42.11 | $41.30 | $42.11 | $23.68 | 16,525 |
| 2017-07-14 | $41.94 | $42.47 | $41.82 | $41.85 | $23.54 | 14,501 |
| 2017-07-13 | $42.11 | $42.11 | $41.83 | $41.95 | $23.59 | 4,840 |
| 2017-07-12 | $42.10 | $42.24 | $41.93 | $42.24 | $23.75 | 7,114 |
| 2017-07-11 | $41.93 | $42.24 | $41.93 | $42.23 | $23.57 | 17,342 |
| 2017-07-10 | $42.24 | $42.24 | $41.86 | $41.95 | $23.41 | 12,445 |
| 2017-07-07 | $41.93 | $42.00 | $41.76 | $41.94 | $23.41 | 7,613 |
| 2017-07-06 | $41.56 | $42.00 | $41.56 | $41.72 | $23.29 | 4,648 |
| 2017-07-05 | $42.37 | $42.49 | $41.72 | $41.72 | $23.29 | 9,791 |
| 2017-07-03 | $41.79 | $42.41 | $41.62 | $42.06 | $23.48 | 9,638 |
| 2017-06-30 | $41.52 | $42.50 | $41.52 | $42.25 | $23.58 | 12,248 |
| 2017-06-29 | $41.53 | $42.55 | $41.53 | $42.51 | $23.73 | 10,523 |
| 2017-06-28 | $42.48 | $42.50 | $40.50 | $42.49 | $23.72 | 12,860 |
| 2017-06-27 | $38.05 | $42.48 | $38.05 | $42.47 | $23.70 | 27,116 |
| 2017-06-26 | $40.40 | $42.00 | $40.12 | $41.70 | $23.27 | 31,892 |
| 2017-06-23 | $40.51 | $42.10 | $39.00 | $40.61 | $22.67 | 566,737 |
| 2017-06-22 | $41.00 | $42.13 | $41.00 | $41.47 | $23.15 | 16,339 |
| 2017-06-21 | $43.55 | $43.55 | $41.75 | $41.75 | $23.30 | 16,550 |
| 2017-06-20 | $43.40 | $44.00 | $42.10 | $43.55 | $24.31 | 20,591 |
| 2017-06-19 | $40.47 | $44.00 | $40.47 | $43.53 | $24.30 | 20,620 |
| 2017-06-16 | $39.72 | $42.07 | $38.88 | $41.25 | $23.02 | 29,084 |
| 2017-06-15 | $39.50 | $39.95 | $38.00 | $39.95 | $22.30 | 21,752 |
| 2017-06-14 | $38.67 | $39.90 | $37.60 | $39.01 | $21.77 | 19,676 |
| 2017-06-13 | $38.75 | $39.10 | $37.89 | $38.62 | $21.56 | 21,425 |
| 2017-06-12 | $36.75 | $39.85 | $36.75 | $38.75 | $21.63 | 19,603 |
| 2017-06-09 | $38.68 | $39.95 | $38.68 | $39.36 | $21.97 | 5,104 |
| 2017-06-08 | $40.00 | $40.00 | $38.48 | $38.72 | $21.61 | 7,999 |
| 2017-06-07 | $39.40 | $39.40 | $37.41 | $38.44 | $21.46 | 7,790 |
| 2017-06-06 | $36.79 | $39.97 | $36.79 | $38.35 | $21.40 | 9,814 |
| 2017-06-05 | $38.75 | $40.00 | $38.44 | $38.45 | $21.46 | 13,594 |
| 2017-06-02 | $39.00 | $39.90 | $38.25 | $39.90 | $22.27 | 12,722 |
| 2017-06-01 | $38.94 | $39.00 | $38.63 | $38.80 | $21.66 | 6,508 |
| 2017-05-31 | $37.81 | $39.25 | $37.25 | $38.90 | $21.71 | 6,277 |
| 2017-05-30 | $38.94 | $39.00 | $38.14 | $38.80 | $21.66 | 5,876 |
| 2017-05-26 | $37.45 | $39.00 | $37.45 | $38.62 | $21.56 | 4,784 |
| 2017-05-25 | $38.38 | $39.45 | $37.76 | $39.02 | $21.78 | 5,896 |
| 2017-05-24 | $37.85 | $39.00 | $37.20 | $39.00 | $21.77 | 4,837 |
| 2017-05-23 | $38.98 | $39.20 | $37.88 | $38.99 | $21.76 | 8,584 |
| 2017-05-22 | $38.79 | $39.49 | $38.03 | $39.00 | $21.77 | 5,090 |
| 2017-05-19 | $39.34 | $39.36 | $38.84 | $39.00 | $21.77 | 19,957 |
| 2017-05-18 | $38.50 | $39.00 | $38.50 | $39.00 | $21.77 | 9,365 |
| 2017-05-17 | $38.95 | $38.95 | $37.64 | $38.65 | $21.57 | 4,169 |
| 2017-05-16 | $38.40 | $39.11 | $38.39 | $39.11 | $21.83 | 4,876 |
| 2017-05-15 | $38.90 | $38.95 | $38.41 | $38.50 | $21.49 | 4,642 |
| 2017-05-12 | $37.25 | $38.06 | $37.25 | $38.06 | $21.24 | 8,363 |
| 2017-05-11 | $37.96 | $38.10 | $37.53 | $38.06 | $21.24 | 9,404 |
| 2017-05-10 | $36.63 | $38.00 | $36.63 | $37.98 | $21.20 | 10,685 |
| 2017-05-09 | $37.01 | $37.33 | $36.50 | $36.98 | $20.64 | 10,186 |
| 2017-05-08 | $38.75 | $38.75 | $36.99 | $37.75 | $21.07 | 4,483 |
| 2017-05-05 | $38.75 | $38.75 | $37.67 | $37.76 | $21.08 | 11,819 |
| 2017-05-04 | $38.94 | $38.95 | $38.40 | $38.40 | $21.43 | 6,926 |
| 2017-05-03 | $37.80 | $39.00 | $37.80 | $39.00 | $21.77 | 5,123 |
| 2017-05-02 | $38.56 | $39.45 | $38.56 | $39.00 | $21.77 | 598 |
| 2017-05-01 | $38.16 | $38.77 | $38.16 | $38.77 | $21.64 | 1,499 |
| 2017-04-28 | $36.85 | $37.90 | $36.63 | $37.75 | $21.07 | 5,512 |
| 2017-04-27 | $39.68 | $39.80 | $36.49 | $36.95 | $20.62 | 36,631 |
| 2017-04-26 | $39.90 | $39.90 | $39.11 | $39.11 | $21.83 | 4,133 |
| 2017-04-25 | $39.94 | $39.94 | $39.90 | $39.90 | $22.27 | 1,987 |
| 2017-04-24 | $40.00 | $40.24 | $39.72 | $40.00 | $22.33 | 1,897 |
| 2017-04-21 | $40.00 | $40.04 | $39.36 | $39.36 | $21.97 | 1,834 |
| 2017-04-20 | $39.68 | $40.20 | $39.68 | $39.98 | $22.31 | 13,714 |
| 2017-04-19 | $39.82 | $39.82 | $39.25 | $39.50 | $22.05 | 5,674 |
| 2017-04-18 | $40.00 | $40.00 | $39.05 | $39.18 | $21.87 | 3,217 |
| 2017-04-17 | $38.69 | $40.30 | $38.69 | $40.00 | $22.33 | 1,646 |
| 2017-04-13 | $40.00 | $40.00 | $39.62 | $40.00 | $22.33 | 2,293 |
| 2017-04-12 | $39.04 | $40.00 | $39.04 | $39.99 | $22.32 | 2,147 |
| 2017-04-11 | $40.00 | $40.00 | $39.00 | $39.41 | $22.00 | 2,063 |
| 2017-04-10 | $39.02 | $40.40 | $39.00 | $40.30 | $22.31 | 13,192 |
| 2017-04-07 | $40.05 | $40.54 | $39.10 | $40.00 | $22.15 | 6,790 |
| 2017-04-06 | $40.01 | $41.00 | $40.01 | $40.54 | $22.45 | 1,378 |
| 2017-04-05 | $40.28 | $40.65 | $40.00 | $40.47 | $22.41 | 4,060 |
| 2017-04-04 | $40.77 | $41.76 | $40.50 | $40.64 | $22.50 | 14,048 |
| 2017-04-03 | $41.75 | $42.00 | $40.75 | $41.07 | $22.74 | 4,840 |
| 2017-03-31 | $39.00 | $42.95 | $38.89 | $41.89 | $23.19 | 30,056 |
| 2017-03-30 | $38.15 | $39.05 | $38.00 | $38.99 | $21.59 | 9,536 |
| 2017-03-29 | $38.75 | $38.75 | $37.16 | $38.75 | $21.45 | 3,431 |
| 2017-03-28 | $37.95 | $38.75 | $37.82 | $37.82 | $20.94 | 3,227 |
| 2017-03-27 | $38.05 | $38.05 | $37.96 | $37.96 | $21.02 | 1,289 |
| 2017-03-24 | $38.01 | $38.05 | $38.01 | $38.05 | $21.07 | 800 |
| 2017-03-23 | $37.93 | $38.20 | $37.93 | $38.20 | $21.15 | 623 |
| 2017-03-22 | $38.39 | $38.40 | $37.87 | $38.31 | $21.21 | 4,765 |
| 2017-03-21 | $38.00 | $38.50 | $37.39 | $38.50 | $21.32 | 6,595 |
| 2017-03-20 | $37.40 | $38.35 | $37.40 | $38.35 | $21.23 | 3,121 |
| 2017-03-17 | $38.32 | $38.32 | $38.32 | $38.32 | $21.22 | 1,856 |
| 2017-03-16 | $38.00 | $38.00 | $37.36 | $37.36 | $20.68 | 478 |
| 2017-03-15 | $38.25 | $38.35 | $37.23 | $37.23 | $20.61 | 1,391 |
| 2017-03-14 | $38.35 | $38.35 | $37.61 | $37.61 | $20.82 | 1,105 |
| 2017-03-13 | $38.00 | $38.02 | $37.52 | $37.75 | $20.90 | 3,442 |
| 2017-03-10 | $38.30 | $38.40 | $38.01 | $38.01 | $21.04 | 2,896 |
| 2017-03-09 | $38.37 | $38.45 | $38.00 | $38.00 | $21.04 | 1,712 |
| 2017-03-08 | $37.50 | $37.50 | $37.12 | $37.29 | $20.65 | 7,564 |
| 2017-03-07 | $37.01 | $37.96 | $37.00 | $37.05 | $20.51 | 1,544 |
| 2017-03-06 | $36.66 | $37.35 | $36.66 | $37.35 | $20.68 | 490 |
| 2017-03-03 | $37.30 | $37.30 | $37.30 | $37.30 | $20.65 | 1,435 |
| 2017-03-02 | $36.94 | $36.94 | $36.94 | $36.94 | $20.45 | 527 |
| 2017-03-01 | $36.93 | $36.93 | $36.72 | $36.72 | $20.33 | 983 |
| 2017-02-28 | $37.13 | $37.25 | $36.97 | $37.15 | $20.57 | 2,987 |
| 2017-02-27 | $37.25 | $37.25 | $36.89 | $37.22 | $20.61 | 3,130 |
| 2017-02-24 | $36.51 | $37.25 | $36.51 | $37.25 | $20.62 | 1,556 |
| 2017-02-23 | $36.04 | $37.50 | $36.04 | $37.50 | $20.76 | 1,798 |
| 2017-02-22 | $35.00 | $38.50 | $34.50 | $38.50 | $21.32 | 4,604 |
| 2017-02-21 | $38.51 | $38.51 | $38.51 | $38.51 | $21.32 | 1,892 |
| 2017-02-17 | $38.65 | $39.48 | $38.51 | $39.00 | $21.59 | 5,500 |
| 2017-02-16 | $38.38 | $39.49 | $38.38 | $39.40 | $21.81 | 2,987 |
| 2017-02-15 | $39.99 | $40.00 | $39.00 | $39.96 | $22.12 | 12,836 |
| 2017-02-14 | $39.78 | $39.78 | $39.15 | $39.72 | $21.99 | 7,918 |
| 2017-02-13 | $39.29 | $39.50 | $37.22 | $39.49 | $21.86 | 5,431 |
| 2017-02-10 | $39.00 | $39.50 | $38.70 | $39.01 | $21.60 | 13,225 |
| 2017-02-09 | $38.13 | $39.50 | $38.12 | $39.00 | $21.59 | 1,019 |
| 2017-02-08 | $37.99 | $39.50 | $37.99 | $39.50 | $21.87 | 17,696 |
| 2017-02-07 | $37.50 | $39.00 | $37.50 | $38.75 | $21.45 | 9,952 |
| 2017-02-06 | $38.00 | $39.50 | $37.86 | $39.49 | $21.86 | 13,577 |
| 2017-02-03 | $37.00 | $38.00 | $36.32 | $38.00 | $21.04 | 5,149 |
| 2017-02-02 | $36.11 | $36.11 | $36.00 | $36.00 | $19.93 | 2,819 |
| 2017-02-01 | $37.00 | $37.00 | $36.25 | $36.52 | $20.22 | 7,532 |
| 2017-01-31 | $35.96 | $36.49 | $35.75 | $36.49 | $20.20 | 5,894 |
| 2017-01-30 | $35.75 | $36.00 | $35.67 | $36.00 | $19.93 | 6,910 |
| 2017-01-27 | $36.50 | $36.50 | $35.32 | $35.66 | $19.74 | 6,044 |
| 2017-01-26 | $36.31 | $36.49 | $36.24 | $36.24 | $20.06 | 1,840 |
| 2017-01-25 | $34.50 | $36.30 | $34.50 | $36.30 | $20.10 | 9,700 |
| 2017-01-24 | $34.96 | $36.45 | $34.00 | $35.80 | $19.82 | 14,146 |
| 2017-01-23 | $34.66 | $34.82 | $32.24 | $34.62 | $19.17 | 1,547 |
| 2017-01-20 | $34.09 | $34.09 | $34.09 | $34.09 | $18.87 | 847 |
| 2017-01-19 | $33.96 | $34.10 | $33.00 | $34.10 | $18.88 | 17,780 |
| 2017-01-18 | $33.42 | $34.00 | $32.23 | $34.00 | $18.82 | 8,146 |
| 2017-01-17 | $32.00 | $32.50 | $31.93 | $32.50 | $17.99 | 3,668 |
| 2017-01-13 | $32.37 | $32.37 | $32.05 | $32.05 | $17.74 | 644 |
| 2017-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $17.72 | 0 |
| 2017-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $17.72 | 307 |
| 2017-01-10 | $33.00 | $33.00 | $32.40 | $32.40 | $17.76 | 3,649 |
| 2017-01-09 | $32.95 | $32.99 | $32.79 | $32.82 | $17.99 | 2,120 |
| 2017-01-06 | $33.00 | $33.00 | $32.75 | $33.00 | $18.09 | 4,349 |
| 2017-01-05 | $32.11 | $33.00 | $32.11 | $33.00 | $18.09 | 1,574 |
| 2017-01-04 | $32.20 | $32.60 | $31.89 | $32.10 | $17.60 | 7,217 |
| 2017-01-03 | $33.70 | $33.70 | $31.86 | $31.86 | $17.46 | 1,339 |
| 2016-12-30 | $32.06 | $34.00 | $32.06 | $33.14 | $18.17 | 1,174 |
| 2016-12-29 | $32.80 | $33.22 | $31.85 | $31.85 | $17.46 | 12,182 |
| 2016-12-28 | $33.79 | $33.79 | $32.86 | $32.89 | $18.03 | 3,689 |
| 2016-12-27 | $33.85 | $34.00 | $33.22 | $33.99 | $18.63 | 9,590 |
| 2016-12-23 | $33.99 | $33.99 | $33.50 | $33.50 | $18.37 | 836 |
| 2016-12-22 | $34.12 | $34.12 | $33.63 | $33.83 | $18.55 | 1,282 |
| 2016-12-21 | $33.54 | $34.00 | $33.50 | $33.75 | $18.50 | 3,751 |
| 2016-12-20 | $33.50 | $34.46 | $33.50 | $33.51 | $18.37 | 3,305 |
| 2016-12-19 | $33.40 | $33.50 | $33.40 | $33.45 | $18.34 | 2,756 |
| 2016-12-16 | $33.45 | $33.55 | $33.26 | $33.40 | $18.31 | 7,856 |
| 2016-12-15 | $33.59 | $33.65 | $33.59 | $33.62 | $18.43 | 5,149 |
| 2016-12-14 | $33.50 | $33.60 | $33.50 | $33.60 | $18.42 | 2,723 |
| 2016-12-13 | $33.49 | $33.70 | $33.20 | $33.56 | $18.40 | 9,178 |
| 2016-12-12 | $33.10 | $33.26 | $33.10 | $33.26 | $18.23 | 637 |
| 2016-12-09 | $32.55 | $32.75 | $32.55 | $32.75 | $17.95 | 781 |
| 2016-12-08 | $33.58 | $33.90 | $32.97 | $33.90 | $18.58 | 3,586 |
| 2016-12-07 | $33.65 | $34.00 | $33.47 | $34.00 | $18.64 | 12,088 |
| 2016-12-06 | $32.49 | $32.50 | $32.48 | $32.50 | $17.82 | 10,522 |
| 2016-12-05 | $32.08 | $32.50 | $32.08 | $32.40 | $17.76 | 5,126 |
| 2016-12-02 | $31.76 | $32.02 | $31.76 | $31.91 | $17.49 | 3,871 |
| 2016-12-01 | $33.75 | $33.75 | $32.05 | $32.50 | $17.82 | 4,762 |
| 2016-11-30 | $32.65 | $34.50 | $32.65 | $34.50 | $18.91 | 11,450 |
| 2016-11-29 | $33.00 | $33.20 | $32.25 | $32.50 | $17.82 | 7,126 |
| 2016-11-28 | $33.42 | $33.76 | $32.25 | $33.72 | $18.48 | 2,117 |
| 2016-11-25 | $32.92 | $33.75 | $32.70 | $33.41 | $18.31 | 30,272 |
| 2016-11-23 | $31.80 | $32.64 | $31.80 | $32.18 | $17.64 | 4,762 |
| 2016-11-22 | $31.69 | $32.91 | $31.69 | $32.47 | $17.80 | 953 |
| 2016-11-21 | $30.20 | $31.42 | $29.73 | $31.40 | $17.21 | 8,108 |
| 2016-11-18 | $30.00 | $30.26 | $30.00 | $30.26 | $16.59 | 3,614 |
| 2016-11-17 | $30.00 | $30.10 | $30.00 | $30.10 | $16.50 | 2,498 |
| 2016-11-16 | $29.46 | $29.75 | $29.35 | $29.60 | $16.23 | 34,540 |
| 2016-11-15 | $28.70 | $29.13 | $28.70 | $29.13 | $15.97 | 574 |
| 2016-11-14 | $28.65 | $29.14 | $28.65 | $29.00 | $15.90 | 787 |
| 2016-11-11 | $28.76 | $29.40 | $28.65 | $29.40 | $16.12 | 1,477 |
| 2016-11-10 | $29.20 | $29.69 | $28.71 | $29.10 | $15.95 | 4,400 |
| 2016-11-09 | $29.25 | $29.25 | $29.17 | $29.17 | $15.99 | 1,306 |
| 2016-11-08 | $29.35 | $29.35 | $29.35 | $29.35 | $16.09 | 220 |
| 2016-11-07 | $29.35 | $29.35 | $29.35 | $29.35 | $16.09 | 149 |
| 2016-11-04 | $29.35 | $29.51 | $29.35 | $29.51 | $16.18 | 1,078 |
| 2016-11-03 | $29.35 | $29.51 | $28.78 | $29.50 | $16.17 | 5,513 |
| 2016-11-02 | $29.40 | $29.40 | $29.40 | $29.40 | $16.12 | 391 |
| 2016-11-01 | $29.49 | $29.49 | $28.76 | $29.40 | $16.12 | 2,414 |
| 2016-10-31 | $29.00 | $29.50 | $29.00 | $29.04 | $15.92 | 1,426 |
| 2016-10-28 | $29.09 | $29.09 | $29.05 | $29.05 | $15.92 | 2,918 |
| 2016-10-27 | $28.50 | $29.48 | $28.50 | $29.22 | $16.02 | 7,643 |
| 2016-10-26 | $28.92 | $28.92 | $28.92 | $28.92 | $15.85 | 155 |
| 2016-10-25 | $28.76 | $29.03 | $28.69 | $28.69 | $15.73 | 3,223 |
| 2016-10-24 | $29.44 | $29.44 | $29.44 | $29.44 | $16.14 | 503 |
| 2016-10-21 | $28.70 | $29.30 | $28.70 | $29.18 | $16.00 | 1,216 |
| 2016-10-20 | $28.90 | $28.90 | $28.90 | $28.90 | $15.84 | 451 |
| 2016-10-19 | $28.79 | $28.90 | $28.79 | $28.90 | $15.84 | 3,569 |
| 2016-10-18 | $28.93 | $28.94 | $28.86 | $28.86 | $15.82 | 1,178 |
| 2016-10-17 | $28.55 | $28.80 | $28.55 | $28.55 | $15.65 | 4,990 |
| 2016-10-14 | $28.99 | $28.99 | $28.50 | $28.53 | $15.64 | 5,551 |
| 2016-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $15.76 | 347 |
| 2016-10-12 | $28.58 | $28.96 | $28.55 | $28.75 | $15.76 | 3,725 |
| 2016-10-11 | $29.25 | $29.25 | $29.00 | $29.00 | $15.73 | 1,694 |
| 2016-10-10 | $29.22 | $29.48 | $29.22 | $29.48 | $15.98 | 1,012 |
| 2016-10-07 | $29.07 | $29.07 | $29.07 | $29.07 | $15.77 | 389 |
| 2016-10-06 | $29.40 | $29.50 | $29.40 | $29.41 | $15.95 | 824 |
| 2016-10-05 | $29.32 | $29.75 | $29.32 | $29.61 | $16.06 | 958 |
| 2016-10-04 | $29.46 | $29.46 | $29.10 | $29.10 | $15.78 | 635 |
| 2016-10-03 | $28.85 | $29.75 | $28.68 | $29.75 | $16.13 | 1,192 |
| 2016-09-30 | $29.30 | $29.30 | $29.08 | $29.08 | $15.77 | 632 |
| 2016-09-29 | $29.39 | $29.39 | $28.82 | $29.00 | $15.73 | 4,372 |
| 2016-09-28 | $29.04 | $29.44 | $29.03 | $29.05 | $15.75 | 1,363 |
| 2016-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $15.73 | 1,438 |
| 2016-09-26 | $29.04 | $29.04 | $28.60 | $28.60 | $15.51 | 2,531 |
| 2016-09-23 | $29.38 | $29.38 | $29.38 | $29.38 | $15.93 | 23 |
| 2016-09-22 | $29.05 | $29.50 | $29.05 | $29.38 | $15.93 | 868 |
| 2016-09-21 | $29.00 | $29.22 | $29.00 | $29.22 | $15.85 | 1,639 |
| 2016-09-20 | $29.15 | $29.15 | $29.05 | $29.05 | $15.75 | 461 |
| 2016-09-19 | $29.00 | $29.65 | $29.00 | $29.00 | $15.73 | 7,375 |
| 2016-09-16 | $29.60 | $29.74 | $29.00 | $29.74 | $16.13 | 2,948 |
| 2016-09-15 | $29.62 | $29.62 | $28.85 | $29.39 | $15.94 | 1,685 |
| 2016-09-14 | $29.17 | $29.17 | $29.00 | $29.01 | $15.73 | 4,507 |
| 2016-09-13 | $29.00 | $29.19 | $29.00 | $29.11 | $15.79 | 2,506 |
| 2016-09-12 | $29.23 | $29.23 | $29.02 | $29.12 | $15.79 | 1,205 |
| 2016-09-09 | $29.51 | $29.75 | $29.12 | $29.75 | $16.13 | 1,978 |
| 2016-09-08 | $29.50 | $29.92 | $29.50 | $29.76 | $16.14 | 1,210 |
| 2016-09-07 | $29.15 | $29.92 | $29.05 | $29.05 | $15.75 | 2,227 |
| 2016-09-06 | $29.11 | $29.12 | $29.11 | $29.12 | $15.79 | 1,160 |
| 2016-09-02 | $28.81 | $29.00 | $28.81 | $29.00 | $15.73 | 8,354 |
| 2016-09-01 | $28.59 | $29.00 | $28.59 | $28.90 | $15.67 | 2,266 |
| 2016-08-31 | $28.92 | $28.92 | $28.92 | $28.92 | $15.68 | 311 |
| 2016-08-30 | $29.00 | $29.00 | $28.90 | $28.92 | $15.68 | 1,535 |
| 2016-08-29 | $28.89 | $28.90 | $28.89 | $28.90 | $15.67 | 514 |
| 2016-08-26 | $28.76 | $28.96 | $28.69 | $28.73 | $15.58 | 3,617 |
| 2016-08-25 | $28.96 | $28.97 | $28.93 | $28.93 | $15.69 | 6,677 |
| 2016-08-24 | $28.93 | $28.93 | $28.75 | $28.82 | $15.63 | 1,205 |
| 2016-08-23 | $28.65 | $28.90 | $28.65 | $28.84 | $15.64 | 2,657 |
| 2016-08-22 | $28.86 | $28.86 | $28.61 | $28.73 | $15.58 | 1,303 |
| 2016-08-19 | $28.60 | $28.80 | $28.60 | $28.80 | $15.62 | 1,063 |
| 2016-08-18 | $28.16 | $28.97 | $28.16 | $28.94 | $15.70 | 2,372 |
| 2016-08-17 | $28.20 | $28.20 | $28.10 | $28.10 | $15.24 | 3,460 |
| 2016-08-16 | $28.13 | $28.25 | $28.13 | $28.16 | $15.27 | 731 |
| 2016-08-15 | $28.15 | $28.15 | $28.15 | $28.15 | $15.27 | 494 |
| 2016-08-12 | $28.11 | $28.11 | $28.11 | $28.11 | $15.24 | 299 |
| 2016-08-11 | $28.21 | $28.21 | $28.20 | $28.20 | $15.29 | 601 |
| 2016-08-10 | $28.13 | $28.13 | $28.08 | $28.08 | $15.23 | 637 |
| 2016-08-09 | $28.63 | $28.63 | $28.27 | $28.31 | $15.35 | 2,189 |
| 2016-08-08 | $27.65 | $28.60 | $27.65 | $28.59 | $15.50 | 2,861 |
| 2016-08-05 | $28.00 | $28.75 | $28.00 | $28.75 | $15.59 | 5,416 |
| 2016-08-04 | $28.15 | $28.50 | $28.10 | $28.50 | $15.46 | 5,363 |
| 2016-08-03 | $28.40 | $28.40 | $28.10 | $28.10 | $15.24 | 5,356 |
| 2016-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $15.46 | 641 |
| 2016-08-01 | $28.44 | $28.50 | $28.14 | $28.50 | $15.46 | 2,062 |
| 2016-07-29 | $28.25 | $28.36 | $27.89 | $28.15 | $15.27 | 4,319 |
| 2016-07-28 | $28.50 | $28.50 | $28.41 | $28.41 | $15.41 | 679 |
| 2016-07-27 | $27.85 | $28.50 | $27.75 | $28.50 | $15.46 | 7,715 |
| 2016-07-26 | $27.75 | $27.75 | $27.75 | $27.75 | $15.05 | 362 |
| 2016-07-25 | $27.90 | $28.00 | $27.90 | $28.00 | $15.19 | 2,843 |
| 2016-07-22 | $27.95 | $27.95 | $27.81 | $27.94 | $15.15 | 1,495 |
| 2016-07-21 | $27.75 | $27.95 | $27.75 | $27.75 | $15.05 | 3,476 |
| 2016-07-20 | $27.76 | $27.76 | $27.76 | $27.76 | $15.06 | 113 |
| 2016-07-19 | $27.94 | $28.00 | $27.76 | $27.76 | $15.06 | 4,405 |
| 2016-07-18 | $27.95 | $27.95 | $27.95 | $27.95 | $15.16 | 35 |
| 2016-07-15 | $27.95 | $27.95 | $27.93 | $27.95 | $15.16 | 1,012 |
| 2016-07-14 | $27.70 | $27.95 | $27.70 | $27.89 | $15.13 | 4,867 |
| 2016-07-13 | $27.84 | $27.94 | $27.60 | $27.60 | $14.97 | 2,351 |
| 2016-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 835 |
| 2016-07-11 | $27.95 | $28.00 | $27.85 | $28.00 | $15.02 | 1,886 |
| 2016-07-08 | $28.16 | $28.16 | $27.87 | $27.87 | $14.95 | 4,198 |
| 2016-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 769 |
| 2016-07-06 | $28.20 | $28.20 | $28.20 | $28.20 | $15.12 | 476 |
| 2016-07-05 | $28.20 | $28.20 | $28.20 | $28.20 | $15.12 | 364 |
| 2016-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 0 |
| 2016-06-30 | $27.97 | $28.13 | $27.97 | $28.00 | $15.02 | 2,782 |
| 2016-06-29 | $27.98 | $27.98 | $27.98 | $27.98 | $15.01 | 1,049 |
| 2016-06-28 | $27.46 | $28.50 | $27.46 | $27.88 | $14.95 | 3,481 |
| 2016-06-27 | $27.56 | $27.56 | $27.56 | $27.56 | $14.78 | 301 |
| 2016-06-24 | $27.76 | $28.00 | $27.50 | $28.00 | $15.02 | 15,730 |
| 2016-06-23 | $27.76 | $27.82 | $27.76 | $27.82 | $14.92 | 1,216 |
| 2016-06-22 | $28.14 | $28.25 | $28.00 | $28.25 | $15.15 | 2,399 |
| 2016-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 0 |
| 2016-06-20 | $27.70 | $28.00 | $27.70 | $28.00 | $15.02 | 2,080 |
| 2016-06-17 | $28.20 | $28.20 | $28.08 | $28.08 | $15.06 | 1,178 |
| 2016-06-16 | $27.71 | $27.71 | $27.71 | $27.71 | $14.86 | 509 |
| 2016-06-15 | $28.22 | $28.22 | $28.22 | $28.22 | $15.14 | 347 |
| 2016-06-14 | $28.11 | $28.14 | $27.94 | $27.94 | $14.98 | 1,735 |
| 2016-06-13 | $27.81 | $28.15 | $27.66 | $27.66 | $14.83 | 2,843 |
| 2016-06-10 | $27.91 | $27.92 | $27.85 | $27.92 | $14.97 | 769 |
| 2016-06-09 | $27.83 | $27.83 | $27.64 | $27.83 | $14.93 | 1,349 |
| 2016-06-08 | $27.91 | $28.15 | $27.90 | $28.15 | $15.10 | 664 |
| 2016-06-07 | $27.70 | $27.78 | $27.66 | $27.78 | $14.90 | 599 |
| 2016-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 907 |
| 2016-06-03 | $28.25 | $28.25 | $28.00 | $28.17 | $15.11 | 2,375 |
| 2016-06-02 | $28.00 | $28.25 | $28.00 | $28.00 | $15.02 | 1,004 |
| 2016-06-01 | $28.25 | $28.25 | $28.11 | $28.11 | $15.07 | 391 |
| 2016-05-31 | $28.23 | $28.25 | $27.62 | $28.25 | $15.15 | 2,218 |
| 2016-05-27 | $27.85 | $27.85 | $27.85 | $27.85 | $14.94 | 110 |
| 2016-05-26 | $27.96 | $28.00 | $27.85 | $27.85 | $14.94 | 1,546 |
| 2016-05-25 | $27.61 | $28.00 | $27.59 | $28.00 | $15.02 | 4,213 |
| 2016-05-24 | $27.80 | $27.81 | $27.80 | $27.81 | $14.91 | 1,033 |
| 2016-05-23 | $28.00 | $28.00 | $27.68 | $27.68 | $14.85 | 2,725 |
| 2016-05-20 | $27.63 | $27.63 | $27.63 | $27.63 | $14.82 | 160 |
| 2016-05-19 | $27.59 | $27.98 | $27.59 | $27.98 | $15.00 | 3,815 |
| 2016-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $14.89 | 541 |
| 2016-05-17 | $27.73 | $27.80 | $27.59 | $27.60 | $14.80 | 2,396 |
| 2016-05-16 | $27.64 | $27.80 | $27.60 | $27.80 | $14.91 | 2,509 |
| 2016-05-13 | $27.95 | $27.95 | $27.66 | $27.66 | $14.84 | 413 |
| 2016-05-12 | $27.75 | $27.75 | $27.75 | $27.75 | $14.88 | 584 |
| 2016-05-11 | $28.00 | $28.00 | $27.72 | $27.72 | $14.87 | 1,283 |
| 2016-05-10 | $27.80 | $28.97 | $27.60 | $27.62 | $14.81 | 3,707 |
| 2016-05-09 | $28.19 | $28.19 | $28.00 | $28.00 | $15.02 | 1,424 |
| 2016-05-06 | $28.21 | $28.21 | $28.21 | $28.21 | $15.13 | 380 |
| 2016-05-05 | $28.38 | $28.38 | $28.11 | $28.11 | $15.08 | 2,357 |
| 2016-05-04 | $28.65 | $28.65 | $28.00 | $28.00 | $15.02 | 5,647 |
| 2016-05-03 | $28.50 | $28.70 | $28.50 | $28.70 | $15.39 | 707 |
| 2016-05-02 | $28.72 | $28.85 | $28.50 | $28.50 | $15.28 | 9,128 |
| 2016-04-29 | $28.50 | $28.80 | $28.50 | $28.70 | $15.39 | 6,631 |
| 2016-04-28 | $28.55 | $28.77 | $28.53 | $28.77 | $15.43 | 2,092 |
| 2016-04-27 | $27.78 | $28.55 | $27.78 | $28.50 | $15.28 | 6,614 |
| 2016-04-26 | $27.51 | $27.51 | $27.51 | $27.51 | $14.75 | 361 |
| 2016-04-25 | $27.81 | $28.20 | $27.51 | $27.86 | $14.94 | 4,312 |
| 2016-04-22 | $28.01 | $28.30 | $27.90 | $28.30 | $15.18 | 977 |
| 2016-04-21 | $28.00 | $28.00 | $28.00 | $28.00 | $15.02 | 43 |
| 2016-04-20 | $27.61 | $28.70 | $27.61 | $28.00 | $15.02 | 2,777 |
| 2016-04-19 | $27.83 | $27.83 | $27.83 | $27.83 | $14.93 | 112 |
| 2016-04-18 | $28.55 | $28.74 | $27.83 | $27.83 | $14.93 | 6,673 |
| 2016-04-15 | $28.51 | $28.60 | $28.51 | $28.60 | $15.34 | 3,395 |
| 2016-04-14 | $27.56 | $28.53 | $27.56 | $28.52 | $15.30 | 2,588 |
| 2016-04-13 | $27.77 | $28.80 | $27.77 | $28.28 | $15.17 | 1,907 |
| 2016-04-12 | $28.50 | $29.00 | $27.85 | $29.00 | $15.38 | 3,311 |
| 2016-04-11 | $28.50 | $28.50 | $28.25 | $28.49 | $15.11 | 2,087 |
| 2016-04-08 | $28.32 | $28.43 | $27.71 | $28.22 | $14.97 | 3,103 |
| 2016-04-07 | $27.88 | $28.49 | $27.88 | $28.49 | $15.11 | 587 |
| 2016-04-06 | $28.00 | $28.00 | $27.54 | $27.84 | $14.77 | 2,270 |
| 2016-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $14.85 | 92 |
| 2016-04-04 | $28.00 | $29.05 | $27.69 | $28.00 | $14.85 | 8,635 |
| 2016-04-01 | $27.67 | $27.97 | $27.67 | $27.73 | $14.71 | 997 |
| 2016-03-31 | $28.00 | $28.00 | $27.36 | $27.36 | $14.51 | 785 |
| 2016-03-30 | $27.63 | $28.00 | $27.61 | $28.00 | $14.85 | 5,965 |
| 2016-03-29 | $27.91 | $28.00 | $27.40 | $27.67 | $14.68 | 5,477 |
| 2016-03-28 | $27.93 | $28.00 | $27.85 | $27.85 | $14.78 | 3,545 |
| 2016-03-24 | $27.64 | $27.98 | $27.61 | $27.83 | $14.76 | 2,770 |
| 2016-03-23 | $27.70 | $28.00 | $27.70 | $27.99 | $14.85 | 1,543 |
| 2016-03-22 | $27.37 | $27.46 | $27.37 | $27.46 | $14.57 | 1,711 |
| 2016-03-21 | $27.13 | $27.13 | $27.13 | $27.13 | $14.39 | 253 |
| 2016-03-18 | $27.62 | $27.65 | $27.40 | $27.40 | $14.54 | 1,432 |
| 2016-03-17 | $27.99 | $27.99 | $27.97 | $27.97 | $14.84 | 797 |
| 2016-03-16 | $27.29 | $28.00 | $27.10 | $28.00 | $14.85 | 2,390 |
| 2016-03-15 | $26.65 | $26.98 | $26.65 | $26.98 | $14.31 | 6,461 |
| 2016-03-14 | $26.90 | $26.90 | $26.65 | $26.87 | $14.26 | 7,247 |
| 2016-03-11 | $26.56 | $26.90 | $26.54 | $26.80 | $14.22 | 12,269 |
| 2016-03-10 | $26.91 | $26.95 | $26.50 | $26.50 | $14.06 | 3,311 |
| 2016-03-09 | $26.28 | $26.52 | $26.25 | $26.25 | $13.93 | 6,542 |
| 2016-03-08 | $26.35 | $26.35 | $26.35 | $26.35 | $13.98 | 341 |
| 2016-03-07 | $26.70 | $26.70 | $26.25 | $26.35 | $13.98 | 2,986 |
| 2016-03-04 | $26.96 | $26.96 | $26.75 | $26.75 | $14.19 | 3,653 |
| 2016-03-03 | $26.48 | $26.94 | $26.29 | $26.47 | $14.04 | 5,083 |
| 2016-03-02 | $26.49 | $26.80 | $26.48 | $26.49 | $14.05 | 12,436 |
| 2016-03-01 | $26.54 | $26.54 | $26.54 | $26.54 | $14.08 | 1 |
| 2016-02-29 | $26.96 | $26.96 | $26.61 | $26.61 | $14.12 | 305 |
| 2016-02-26 | $26.76 | $26.76 | $26.60 | $26.60 | $14.11 | 793 |
| 2016-02-25 | $26.75 | $26.75 | $26.75 | $26.75 | $14.19 | 149 |
| 2016-02-24 | $26.77 | $26.83 | $26.77 | $26.83 | $14.23 | 1,247 |
| 2016-02-23 | $26.91 | $27.00 | $26.90 | $26.90 | $14.27 | 9,794 |
| 2016-02-22 | $26.92 | $26.92 | $26.92 | $26.92 | $14.28 | 806 |
| 2016-02-19 | $26.63 | $26.95 | $26.63 | $26.76 | $14.20 | 7,561 |
| 2016-02-18 | $26.79 | $26.95 | $26.79 | $26.95 | $14.30 | 2,684 |
| 2016-02-17 | $27.00 | $27.00 | $26.79 | $26.79 | $14.21 | 3,514 |
| 2016-02-16 | $26.75 | $27.01 | $26.75 | $27.01 | $14.33 | 848 |
| 2016-02-12 | $27.25 | $27.25 | $26.90 | $26.92 | $14.28 | 2,467 |
| 2016-02-11 | $26.80 | $27.20 | $26.80 | $27.19 | $14.42 | 9,868 |
| 2016-02-10 | $27.00 | $27.22 | $26.89 | $27.22 | $14.44 | 1,256 |
| 2016-02-09 | $27.15 | $27.27 | $26.82 | $27.00 | $14.32 | 22,036 |
| 2016-02-08 | $28.19 | $28.19 | $26.50 | $27.10 | $14.38 | 15,806 |
| 2016-02-05 | $28.50 | $28.50 | $28.50 | $28.50 | $15.12 | 157 |
| 2016-02-04 | $28.51 | $28.60 | $28.50 | $28.50 | $15.12 | 3,853 |
| 2016-02-03 | $28.02 | $28.33 | $28.02 | $28.33 | $15.03 | 92 |
| 2016-02-02 | $27.96 | $28.44 | $27.96 | $28.44 | $15.09 | 35 |
| 2016-02-01 | $28.25 | $28.25 | $27.83 | $28.00 | $14.85 | 4,970 |
| 2016-01-29 | $28.25 | $28.25 | $27.75 | $27.76 | $14.73 | 5,779 |
| 2016-01-28 | $27.80 | $27.80 | $27.80 | $27.80 | $14.75 | 415 |
| 2016-01-27 | $26.91 | $28.30 | $26.91 | $27.80 | $14.75 | 5,662 |
| 2016-01-26 | $26.97 | $26.97 | $26.72 | $26.72 | $14.17 | 902 |
| 2016-01-25 | $26.55 | $26.55 | $26.55 | $26.55 | $14.08 | 1,933 |
| 2016-01-22 | $26.97 | $26.97 | $26.50 | $26.95 | $14.30 | 2,906 |
| 2016-01-21 | $26.81 | $26.81 | $26.68 | $26.68 | $14.15 | 2,603 |
| 2016-01-20 | $27.08 | $27.39 | $26.75 | $26.75 | $14.19 | 7,588 |
| 2016-01-19 | $28.26 | $28.26 | $26.95 | $27.10 | $14.38 | 14,183 |
| 2016-01-15 | $28.70 | $28.75 | $28.25 | $28.25 | $14.99 | 1,550 |
| 2016-01-14 | $28.70 | $28.75 | $28.19 | $28.20 | $14.96 | 5,533 |
| 2016-01-13 | $28.36 | $28.50 | $28.36 | $28.50 | $15.12 | 2,408 |
| 2016-01-12 | $28.75 | $28.75 | $28.75 | $28.75 | $15.09 | 143 |
| 2016-01-11 | $28.50 | $28.75 | $28.25 | $28.75 | $15.09 | 1,762 |
| 2016-01-08 | $28.38 | $28.50 | $28.38 | $28.45 | $14.93 | 1,844 |
| 2016-01-07 | $28.51 | $28.75 | $28.21 | $28.21 | $14.80 | 3,952 |
| 2016-01-06 | $28.75 | $28.75 | $28.75 | $28.75 | $15.09 | 3,014 |
| 2016-01-05 | $28.73 | $28.90 | $28.50 | $28.75 | $15.09 | 19,354 |
| 2016-01-04 | $28.75 | $28.75 | $28.75 | $28.75 | $15.09 | 308 |
| 2015-12-31 | $28.74 | $28.75 | $28.50 | $28.75 | $15.09 | 2,650 |
| 2015-12-30 | $28.28 | $28.75 | $28.25 | $28.75 | $15.09 | 3,265 |
| 2015-12-29 | $28.49 | $28.49 | $28.49 | $28.49 | $14.95 | 355 |
| 2015-12-28 | $28.20 | $28.46 | $28.20 | $28.21 | $14.80 | 1,067 |
| 2015-12-24 | $28.40 | $28.40 | $28.40 | $28.40 | $14.90 | 0 |
| 2015-12-23 | $28.49 | $28.49 | $28.40 | $28.40 | $14.90 | 1,400 |
| 2015-12-22 | $28.20 | $28.24 | $28.20 | $28.24 | $14.82 | 2,959 |
| 2015-12-21 | $28.39 | $28.49 | $28.39 | $28.49 | $14.95 | 910 |
| 2015-12-18 | $27.90 | $28.29 | $27.90 | $28.29 | $14.85 | 1,670 |
| 2015-12-17 | $28.06 | $28.20 | $27.69 | $27.69 | $14.53 | 26,750 |
| 2015-12-16 | $28.40 | $28.40 | $28.40 | $28.40 | $14.90 | 2,713 |
| 2015-12-15 | $28.50 | $28.50 | $28.01 | $28.24 | $14.82 | 1,376 |
| 2015-12-14 | $28.47 | $28.47 | $28.47 | $28.47 | $14.94 | 317 |
| 2015-12-11 | $28.11 | $28.11 | $28.11 | $28.11 | $14.75 | 416 |
| 2015-12-10 | $28.50 | $28.64 | $28.31 | $28.64 | $15.03 | 1,660 |
| 2015-12-09 | $28.23 | $28.64 | $28.23 | $28.59 | $15.00 | 769 |
| 2015-12-08 | $28.54 | $28.64 | $28.54 | $28.55 | $14.98 | 616 |
| 2015-12-07 | $28.68 | $28.68 | $28.50 | $28.60 | $15.01 | 2,149 |
| 2015-12-04 | $28.15 | $28.64 | $28.15 | $28.64 | $15.03 | 2,654 |
| 2015-12-03 | $28.75 | $28.75 | $28.16 | $28.16 | $14.78 | 13,306 |
| 2015-12-02 | $28.75 | $28.75 | $28.75 | $28.75 | $15.09 | 319 |
| 2015-12-01 | $28.75 | $28.75 | $28.75 | $28.75 | $15.09 | 91 |
| 2015-11-30 | $28.75 | $28.75 | $28.74 | $28.75 | $15.09 | 3,155 |
| 2015-11-27 | $28.60 | $28.75 | $28.55 | $28.71 | $15.07 | 6,757 |
| 2015-11-25 | $28.54 | $28.54 | $28.54 | $28.54 | $14.98 | 392 |
| 2015-11-24 | $28.76 | $29.00 | $28.66 | $28.77 | $15.10 | 619 |
| 2015-11-23 | $28.57 | $29.04 | $28.57 | $29.04 | $15.24 | 976 |
| 2015-11-20 | $29.40 | $29.40 | $29.40 | $29.40 | $15.43 | 101 |
| 2015-11-19 | $29.00 | $29.00 | $28.51 | $28.51 | $14.96 | 754 |
| 2015-11-18 | $29.49 | $29.49 | $28.56 | $28.56 | $14.99 | 2,504 |
| 2015-11-17 | $28.95 | $29.00 | $28.76 | $28.77 | $15.10 | 2,863 |
| 2015-11-16 | $28.90 | $29.00 | $28.74 | $28.74 | $15.08 | 1,256 |
| 2015-11-13 | $28.92 | $28.92 | $28.92 | $28.92 | $15.18 | 20 |
| 2015-11-12 | $28.93 | $28.93 | $28.92 | $28.92 | $15.18 | 566 |
| 2015-11-11 | $28.50 | $29.11 | $28.45 | $29.11 | $15.28 | 1,258 |
| 2015-11-10 | $29.30 | $29.60 | $29.00 | $29.00 | $15.22 | 3,974 |
| 2015-11-09 | $28.75 | $28.75 | $28.68 | $28.68 | $15.05 | 599 |
| 2015-11-06 | $28.40 | $28.44 | $28.40 | $28.40 | $14.90 | 2,165 |
| 2015-11-05 | $28.40 | $28.64 | $28.40 | $28.64 | $15.03 | 1,285 |
| 2015-11-04 | $28.89 | $28.89 | $28.89 | $28.89 | $15.16 | 208 |
| 2015-11-03 | $28.54 | $28.54 | $28.54 | $28.54 | $14.98 | 2 |
| 2015-11-02 | $29.50 | $29.50 | $28.50 | $28.71 | $15.06 | 6,827 |
| 2015-10-30 | $29.00 | $29.00 | $28.64 | $28.64 | $15.03 | 1,249 |
| 2015-10-29 | $28.63 | $28.63 | $28.63 | $28.63 | $15.03 | 460 |
| 2015-10-28 | $28.42 | $29.00 | $28.42 | $28.63 | $15.02 | 5,305 |
| 2015-10-27 | $28.34 | $28.35 | $28.16 | $28.16 | $14.78 | 3,359 |
| 2015-10-26 | $28.61 | $28.80 | $28.25 | $28.32 | $14.86 | 2,998 |
| 2015-10-23 | $28.36 | $28.36 | $28.36 | $28.36 | $14.88 | 58 |
| 2015-10-22 | $28.36 | $28.36 | $28.36 | $28.36 | $14.88 | 98 |
| 2015-10-21 | $28.50 | $28.90 | $28.35 | $28.36 | $14.88 | 4,814 |
| 2015-10-20 | $28.99 | $28.99 | $28.99 | $28.99 | $15.21 | 92 |
| 2015-10-19 | $28.76 | $29.01 | $28.76 | $28.99 | $15.21 | 19,499 |
| 2015-10-16 | $28.75 | $29.11 | $28.40 | $29.00 | $15.22 | 23,293 |
| 2015-10-15 | $29.00 | $29.30 | $29.00 | $29.30 | $15.38 | 2,024 |
| 2015-10-14 | $28.78 | $29.00 | $28.73 | $29.00 | $15.22 | 8,222 |
| 2015-10-13 | $28.47 | $28.47 | $28.47 | $28.47 | $14.94 | 83 |
| 2015-10-12 | $28.78 | $28.78 | $28.78 | $28.78 | $14.94 | 281 |
| 2015-10-09 | $29.00 | $29.00 | $28.78 | $28.78 | $14.94 | 1,715 |
| 2015-10-08 | $28.74 | $29.00 | $28.50 | $28.72 | $14.91 | 1,612 |
| 2015-10-07 | $29.00 | $29.00 | $28.21 | $28.36 | $14.72 | 5,386 |
| 2015-10-06 | $28.79 | $29.00 | $28.79 | $28.79 | $14.95 | 2,735 |
| 2015-10-05 | $29.00 | $29.00 | $28.30 | $28.30 | $14.69 | 1,736 |
| 2015-10-02 | $28.19 | $28.94 | $28.16 | $28.55 | $14.82 | 1,717 |
| 2015-10-01 | $29.00 | $29.00 | $28.09 | $28.09 | $14.58 | 2,798 |
| 2015-09-30 | $29.20 | $29.49 | $29.00 | $29.00 | $15.05 | 12,533 |
| 2015-09-29 | $29.05 | $29.05 | $29.05 | $29.05 | $15.08 | 0 |
| 2015-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $15.05 | 632 |
| 2015-09-25 | $29.00 | $29.00 | $28.91 | $28.91 | $15.01 | 818 |
| 2015-09-24 | $29.00 | $29.00 | $28.75 | $28.75 | $14.92 | 2,723 |
| 2015-09-23 | $28.75 | $28.75 | $28.75 | $28.75 | $14.92 | 80 |
| 2015-09-22 | $29.00 | $29.00 | $28.75 | $28.75 | $14.92 | 1,681 |
| 2015-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $14.92 | 14 |
| 2015-09-18 | $28.75 | $28.75 | $28.74 | $28.75 | $14.92 | 4,162 |
| 2015-09-17 | $28.32 | $28.34 | $28.02 | $28.34 | $14.71 | 740 |
| 2015-09-16 | $28.74 | $28.74 | $28.01 | $28.01 | $14.54 | 1,709 |
| 2015-09-15 | $28.30 | $28.35 | $28.30 | $28.35 | $14.72 | 847 |
| 2015-09-14 | $28.65 | $28.75 | $28.65 | $28.75 | $14.92 | 787 |
| 2015-09-11 | $28.25 | $28.64 | $28.24 | $28.64 | $14.87 | 2,344 |
| 2015-09-10 | $28.50 | $28.50 | $28.50 | $28.50 | $14.79 | 98 |
| 2015-09-09 | $28.50 | $28.50 | $28.49 | $28.50 | $14.79 | 952 |
| 2015-09-08 | $28.30 | $28.50 | $28.30 | $28.48 | $14.78 | 1,226 |
| 2015-09-04 | $28.67 | $28.74 | $28.67 | $28.73 | $14.91 | 1,859 |
| 2015-09-03 | $28.47 | $28.47 | $28.47 | $28.47 | $14.78 | 175 |
| 2015-09-02 | $28.27 | $28.74 | $28.26 | $28.47 | $14.78 | 2,162 |
| 2015-09-01 | $28.74 | $28.74 | $28.34 | $28.34 | $14.71 | 1,724 |
| 2015-08-31 | $28.44 | $28.74 | $28.29 | $28.74 | $14.92 | 671 |
| 2015-08-28 | $28.30 | $28.55 | $28.30 | $28.31 | $14.70 | 5,276 |
| 2015-08-27 | $28.69 | $28.75 | $28.69 | $28.75 | $14.92 | 1,349 |
| 2015-08-26 | $28.22 | $28.75 | $28.00 | $28.41 | $14.75 | 3,157 |
| 2015-08-25 | $28.98 | $28.98 | $28.23 | $28.23 | $14.65 | 5,834 |
| 2015-08-24 | $28.40 | $28.56 | $27.00 | $28.49 | $14.79 | 6,082 |
| 2015-08-21 | $28.88 | $28.88 | $28.46 | $28.61 | $14.85 | 854 |
| 2015-08-20 | $28.86 | $29.24 | $28.30 | $28.66 | $14.88 | 5,299 |
| 2015-08-19 | $29.64 | $29.64 | $29.64 | $29.64 | $15.39 | 0 |
| 2015-08-18 | $28.82 | $29.79 | $28.82 | $29.64 | $15.39 | 925 |
| 2015-08-17 | $28.82 | $28.82 | $28.82 | $28.82 | $14.96 | 317 |
| 2015-08-14 | $28.75 | $29.09 | $28.75 | $29.09 | $15.10 | 976 |
| 2015-08-13 | $29.66 | $29.66 | $28.70 | $28.76 | $14.93 | 2,696 |
| 2015-08-12 | $28.61 | $28.94 | $28.60 | $28.94 | $15.02 | 1,180 |
| 2015-08-11 | $30.25 | $30.25 | $29.85 | $29.85 | $15.50 | 974 |
| 2015-08-10 | $30.38 | $30.38 | $30.00 | $30.00 | $15.57 | 2,560 |
Norwood Financial Corp (NWFL) News Headlines
Recent Norwood Financial Corp (NWFL) News
Similar Companies to Norwood Financial Corp (NWFL) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |