Old Line Bancshares Inc MD (OLBK) Exchange: NASDAQ
Data as of Aug. 19, 2025
$28.83 ($0.12) 0.42%
Old Line Bancshares Inc MD - Daily Information
Click for more stock information on Old Line Bancshares Inc MD.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $28.76 |
| Previous Close | $28.83 |
| High | $29.04 |
| Low | $28.60 |
| Adjusted Open | $28.76 |
| Previous Adjusted Close | $28.83 |
| Adjusted High | $29.04 |
| Adjusted Low | $28.60 |
Invest in Old Line Bancshares Inc MD (OLBK)
Historical Stock Data for Old Line Bancshares Inc MD (OLBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-22 | $28.76 | $29.04 | $28.60 | $28.83 | $28.83 | 469,332 |
| 2019-11-21 | $28.84 | $28.88 | $28.55 | $28.71 | $28.71 | 71,598 |
| 2019-11-20 | $28.81 | $29.04 | $28.65 | $28.74 | $28.74 | 122,905 |
| 2019-11-19 | $28.97 | $29.02 | $28.72 | $28.87 | $28.87 | 159,503 |
| 2019-11-18 | $29.09 | $29.21 | $28.78 | $28.88 | $28.88 | 44,817 |
| 2019-11-15 | $29.68 | $29.68 | $29.21 | $29.28 | $29.28 | 60,500 |
| 2019-11-14 | $29.33 | $29.42 | $29.14 | $29.38 | $29.38 | 39,257 |
| 2019-11-13 | $29.04 | $29.45 | $29.04 | $29.28 | $29.28 | 74,720 |
| 2019-11-12 | $29.30 | $29.42 | $29.18 | $29.32 | $29.32 | 95,251 |
| 2019-11-11 | $29.27 | $29.50 | $29.23 | $29.33 | $29.33 | 16,251 |
| 2019-11-08 | $29.70 | $29.70 | $29.42 | $29.55 | $29.55 | 118,834 |
| 2019-11-07 | $30.01 | $30.13 | $29.55 | $29.68 | $29.68 | 58,286 |
| 2019-11-06 | $29.66 | $29.85 | $29.49 | $29.76 | $29.76 | 124,427 |
| 2019-11-05 | $29.53 | $29.98 | $29.53 | $29.82 | $29.82 | 58,264 |
| 2019-11-04 | $29.51 | $29.72 | $29.29 | $29.58 | $29.58 | 55,236 |
| 2019-11-01 | $29.34 | $29.50 | $29.26 | $29.30 | $29.30 | 50,289 |
| 2019-10-31 | $29.45 | $29.45 | $28.95 | $29.28 | $29.28 | 41,926 |
| 2019-10-30 | $29.61 | $29.72 | $29.05 | $29.51 | $29.51 | 41,439 |
| 2019-10-29 | $29.27 | $29.77 | $29.27 | $29.74 | $29.74 | 49,757 |
| 2019-10-28 | $28.98 | $29.32 | $28.86 | $29.31 | $29.31 | 24,205 |
| 2019-10-25 | $28.41 | $28.87 | $28.31 | $28.80 | $28.80 | 86,606 |
| 2019-10-24 | $30.50 | $30.50 | $27.61 | $28.44 | $28.44 | 84,758 |
| 2019-10-23 | $30.38 | $30.53 | $30.18 | $30.52 | $30.52 | 25,343 |
| 2019-10-22 | $30.04 | $30.56 | $29.77 | $30.39 | $30.39 | 73,005 |
| 2019-10-21 | $29.51 | $30.29 | $29.51 | $30.14 | $30.14 | 43,492 |
| 2019-10-18 | $29.39 | $29.81 | $29.39 | $29.76 | $29.76 | 55,776 |
| 2019-10-17 | $29.75 | $29.75 | $29.42 | $29.61 | $29.61 | 81,950 |
| 2019-10-16 | $29.15 | $29.77 | $29.15 | $29.47 | $29.47 | 175,282 |
| 2019-10-15 | $29.08 | $29.35 | $28.84 | $29.26 | $29.26 | 60,683 |
| 2019-10-14 | $28.97 | $29.03 | $28.81 | $29.01 | $29.01 | 17,435 |
| 2019-10-11 | $29.09 | $29.54 | $28.88 | $29.04 | $29.04 | 108,789 |
| 2019-10-10 | $28.66 | $29.08 | $28.65 | $28.71 | $28.71 | 29,570 |
| 2019-10-09 | $28.66 | $28.79 | $28.47 | $28.63 | $28.63 | 29,325 |
| 2019-10-08 | $28.49 | $28.73 | $28.20 | $28.52 | $28.52 | 60,076 |
| 2019-10-07 | $28.55 | $28.95 | $28.43 | $28.66 | $28.66 | 49,361 |
| 2019-10-04 | $28.22 | $28.58 | $28.01 | $28.55 | $28.55 | 44,184 |
| 2019-10-03 | $28.39 | $28.41 | $27.95 | $28.20 | $28.20 | 17,224 |
| 2019-10-02 | $28.46 | $28.56 | $28.16 | $28.43 | $28.43 | 32,296 |
| 2019-10-01 | $29.19 | $29.49 | $28.43 | $28.62 | $28.62 | 46,271 |
| 2019-09-30 | $29.05 | $29.22 | $28.89 | $29.01 | $29.01 | 33,679 |
| 2019-09-27 | $29.23 | $29.45 | $29.04 | $29.12 | $29.12 | 53,004 |
| 2019-09-26 | $29.55 | $29.55 | $28.97 | $28.98 | $28.98 | 18,098 |
| 2019-09-25 | $29.00 | $29.63 | $29.00 | $29.57 | $29.57 | 117,818 |
| 2019-09-24 | $29.64 | $29.64 | $29.04 | $29.18 | $29.18 | 129,672 |
| 2019-09-23 | $29.38 | $29.66 | $29.19 | $29.62 | $29.62 | 205,492 |
| 2019-09-20 | $29.20 | $29.57 | $29.13 | $29.45 | $29.45 | 210,904 |
| 2019-09-19 | $29.37 | $29.75 | $29.12 | $29.20 | $29.20 | 81,479 |
| 2019-09-18 | $29.14 | $29.48 | $28.95 | $29.33 | $29.33 | 104,103 |
| 2019-09-17 | $29.03 | $29.15 | $28.57 | $29.13 | $29.13 | 44,265 |
| 2019-09-16 | $29.25 | $29.30 | $28.90 | $29.13 | $29.13 | 397,008 |
| 2019-09-13 | $29.23 | $29.56 | $29.04 | $29.35 | $29.35 | 111,275 |
| 2019-09-12 | $28.57 | $29.09 | $28.21 | $28.99 | $28.99 | 90,050 |
| 2019-09-11 | $28.06 | $28.77 | $27.66 | $28.70 | $28.58 | 82,679 |
| 2019-09-10 | $27.67 | $28.22 | $27.67 | $28.04 | $27.92 | 47,684 |
| 2019-09-09 | $26.77 | $27.79 | $26.77 | $27.61 | $27.50 | 39,111 |
| 2019-09-06 | $26.62 | $26.76 | $26.54 | $26.69 | $26.58 | 33,629 |
| 2019-09-05 | $26.40 | $27.12 | $26.40 | $26.61 | $26.50 | 90,150 |
| 2019-09-04 | $26.10 | $26.28 | $25.99 | $26.21 | $26.10 | 37,045 |
| 2019-09-03 | $26.27 | $26.27 | $25.64 | $25.98 | $25.87 | 38,687 |
| 2019-08-30 | $26.57 | $26.65 | $26.24 | $26.42 | $26.31 | 31,171 |
| 2019-08-29 | $26.44 | $26.85 | $26.44 | $26.50 | $26.39 | 296,588 |
| 2019-08-28 | $25.97 | $26.58 | $25.97 | $26.32 | $26.21 | 49,014 |
| 2019-08-27 | $26.46 | $26.48 | $25.91 | $26.01 | $25.90 | 40,478 |
| 2019-08-26 | $26.37 | $26.58 | $26.19 | $26.46 | $26.35 | 44,813 |
| 2019-08-23 | $26.68 | $26.92 | $26.08 | $26.22 | $26.11 | 57,924 |
| 2019-08-22 | $26.50 | $26.97 | $26.50 | $26.74 | $26.63 | 86,279 |
| 2019-08-21 | $26.53 | $26.56 | $26.39 | $26.49 | $26.38 | 71,619 |
| 2019-08-20 | $26.59 | $26.59 | $26.37 | $26.50 | $26.39 | 30,494 |
| 2019-08-19 | $26.53 | $26.88 | $26.51 | $26.65 | $26.54 | 158,463 |
| 2019-08-16 | $26.14 | $26.51 | $26.10 | $26.40 | $26.29 | 212,074 |
| 2019-08-15 | $26.32 | $26.76 | $25.99 | $26.00 | $25.89 | 62,465 |
| 2019-08-14 | $26.77 | $26.77 | $26.15 | $26.28 | $26.17 | 85,132 |
| 2019-08-13 | $26.96 | $27.43 | $26.78 | $26.91 | $26.80 | 53,855 |
| 2019-08-12 | $26.85 | $27.05 | $26.51 | $26.92 | $26.81 | 26,490 |
| 2019-08-09 | $27.23 | $27.38 | $26.81 | $26.91 | $26.80 | 53,528 |
| 2019-08-08 | $26.50 | $27.41 | $26.50 | $27.22 | $27.11 | 53,951 |
| 2019-08-07 | $26.59 | $27.01 | $26.43 | $26.77 | $26.66 | 39,492 |
| 2019-08-06 | $26.94 | $27.14 | $26.30 | $26.94 | $26.83 | 33,273 |
| 2019-08-05 | $26.99 | $26.99 | $26.57 | $26.91 | $26.80 | 58,529 |
| 2019-08-02 | $27.29 | $27.49 | $26.83 | $27.22 | $27.11 | 49,961 |
| 2019-08-01 | $28.17 | $28.42 | $27.44 | $27.53 | $27.42 | 127,610 |
| 2019-07-31 | $28.54 | $28.82 | $28.24 | $28.24 | $28.12 | 156,556 |
| 2019-07-30 | $28.16 | $28.55 | $28.01 | $28.53 | $28.41 | 131,930 |
| 2019-07-29 | $28.43 | $28.48 | $28.20 | $28.28 | $28.16 | 81,310 |
| 2019-07-26 | $28.33 | $28.63 | $28.20 | $28.44 | $28.32 | 142,551 |
| 2019-07-25 | $28.00 | $28.68 | $28.00 | $28.11 | $27.99 | 543,070 |
| 2019-07-24 | $26.76 | $27.75 | $26.76 | $27.50 | $27.39 | 1,288,740 |
| 2019-07-23 | $25.95 | $26.28 | $25.82 | $26.09 | $25.98 | 19,749 |
| 2019-07-22 | $26.17 | $26.23 | $25.65 | $25.92 | $25.81 | 10,792 |
| 2019-07-19 | $25.96 | $26.23 | $25.83 | $26.16 | $26.05 | 26,611 |
| 2019-07-18 | $26.52 | $26.55 | $25.93 | $26.07 | $25.96 | 30,503 |
| 2019-07-17 | $26.09 | $26.32 | $25.73 | $26.29 | $26.18 | 23,518 |
| 2019-07-16 | $26.10 | $26.53 | $26.10 | $26.15 | $26.04 | 10,549 |
| 2019-07-15 | $26.40 | $26.69 | $25.82 | $26.19 | $26.08 | 22,086 |
| 2019-07-12 | $26.40 | $26.52 | $26.35 | $26.41 | $26.30 | 45,354 |
| 2019-07-11 | $26.33 | $26.40 | $26.01 | $26.36 | $26.25 | 22,285 |
| 2019-07-10 | $26.30 | $26.81 | $25.97 | $26.15 | $26.04 | 20,948 |
| 2019-07-09 | $26.24 | $26.55 | $25.94 | $26.44 | $26.33 | 18,687 |
| 2019-07-08 | $26.37 | $26.48 | $26.22 | $26.40 | $26.29 | 25,628 |
| 2019-07-05 | $26.39 | $26.67 | $26.21 | $26.63 | $26.52 | 19,781 |
| 2019-07-03 | $26.05 | $26.45 | $26.05 | $26.38 | $26.27 | 15,277 |
| 2019-07-02 | $26.39 | $26.39 | $25.75 | $26.03 | $25.92 | 48,116 |
| 2019-07-01 | $26.67 | $26.79 | $26.19 | $26.38 | $26.27 | 46,591 |
| 2019-06-28 | $26.14 | $26.69 | $26.14 | $26.61 | $26.50 | 99,711 |
| 2019-06-27 | $25.79 | $26.25 | $25.65 | $26.10 | $25.99 | 77,515 |
| 2019-06-26 | $26.02 | $26.19 | $25.54 | $25.79 | $25.68 | 40,133 |
| 2019-06-25 | $25.40 | $26.10 | $25.32 | $26.02 | $25.91 | 76,567 |
| 2019-06-24 | $25.37 | $25.54 | $25.15 | $25.35 | $25.25 | 47,259 |
| 2019-06-21 | $25.15 | $25.60 | $25.15 | $25.44 | $25.34 | 83,787 |
| 2019-06-20 | $25.44 | $25.44 | $25.02 | $25.24 | $25.14 | 36,075 |
| 2019-06-19 | $25.62 | $25.67 | $25.24 | $25.45 | $25.35 | 65,222 |
| 2019-06-18 | $25.33 | $25.68 | $25.18 | $25.63 | $25.52 | 25,817 |
| 2019-06-17 | $25.38 | $25.49 | $25.26 | $25.38 | $25.28 | 17,165 |
| 2019-06-14 | $25.35 | $25.54 | $24.95 | $25.39 | $25.29 | 28,347 |
| 2019-06-13 | $25.15 | $25.38 | $25.15 | $25.20 | $25.10 | 15,994 |
| 2019-06-12 | $25.02 | $25.28 | $24.99 | $25.17 | $24.95 | 16,664 |
| 2019-06-11 | $25.34 | $25.34 | $25.03 | $25.13 | $24.91 | 21,276 |
| 2019-06-10 | $25.08 | $25.39 | $25.06 | $25.17 | $24.95 | 19,047 |
| 2019-06-07 | $24.80 | $25.16 | $24.70 | $25.07 | $24.85 | 27,995 |
| 2019-06-06 | $24.60 | $24.83 | $24.52 | $24.78 | $24.56 | 27,956 |
| 2019-06-05 | $24.85 | $24.94 | $24.57 | $24.65 | $24.43 | 27,867 |
| 2019-06-04 | $24.95 | $25.06 | $24.12 | $25.00 | $24.78 | 32,487 |
| 2019-06-03 | $24.56 | $24.99 | $24.30 | $24.73 | $24.51 | 31,410 |
| 2019-05-31 | $24.79 | $25.19 | $24.59 | $24.63 | $24.41 | 34,812 |
| 2019-05-30 | $25.06 | $25.49 | $24.58 | $25.01 | $24.79 | 47,068 |
| 2019-05-29 | $25.10 | $25.22 | $24.80 | $25.01 | $24.79 | 26,059 |
| 2019-05-28 | $25.23 | $25.37 | $25.00 | $25.23 | $25.01 | 35,109 |
| 2019-05-24 | $25.08 | $25.38 | $24.88 | $25.35 | $25.13 | 28,274 |
| 2019-05-23 | $25.08 | $25.08 | $24.60 | $24.94 | $24.72 | 173,632 |
| 2019-05-22 | $25.65 | $25.65 | $25.03 | $25.31 | $25.09 | 13,006 |
| 2019-05-21 | $25.39 | $25.96 | $25.38 | $25.75 | $25.52 | 13,006 |
| 2019-05-20 | $25.12 | $25.63 | $25.12 | $25.43 | $25.21 | 19,164 |
| 2019-05-17 | $25.35 | $25.77 | $25.28 | $25.34 | $25.12 | 23,838 |
| 2019-05-16 | $25.55 | $25.75 | $25.30 | $25.55 | $25.32 | 46,783 |
| 2019-05-15 | $25.68 | $25.72 | $25.16 | $25.35 | $25.13 | 24,692 |
| 2019-05-14 | $25.64 | $26.52 | $25.64 | $25.96 | $25.73 | 41,002 |
| 2019-05-13 | $25.63 | $25.66 | $25.22 | $25.57 | $25.34 | 47,983 |
| 2019-05-10 | $25.48 | $25.97 | $25.43 | $25.92 | $25.69 | 55,124 |
| 2019-05-09 | $25.34 | $25.73 | $25.20 | $25.62 | $25.39 | 31,107 |
| 2019-05-08 | $25.43 | $25.84 | $25.36 | $25.53 | $25.30 | 38,042 |
| 2019-05-07 | $25.50 | $25.80 | $25.28 | $25.54 | $25.31 | 29,835 |
| 2019-05-06 | $25.50 | $25.95 | $25.49 | $25.70 | $25.47 | 19,453 |
| 2019-05-03 | $25.34 | $26.06 | $25.07 | $25.89 | $25.66 | 33,679 |
| 2019-05-02 | $25.32 | $25.63 | $25.08 | $25.22 | $25.00 | 25,164 |
| 2019-05-01 | $25.13 | $25.65 | $25.08 | $25.43 | $25.21 | 44,462 |
| 2019-04-30 | $25.44 | $25.74 | $24.93 | $25.00 | $24.78 | 98,936 |
| 2019-04-29 | $25.44 | $25.88 | $25.44 | $25.54 | $25.31 | 40,310 |
| 2019-04-26 | $25.58 | $25.74 | $25.21 | $25.53 | $25.30 | 38,079 |
| 2019-04-25 | $26.17 | $26.17 | $24.46 | $25.65 | $25.42 | 249,504 |
| 2019-04-24 | $26.20 | $26.69 | $25.83 | $26.13 | $25.90 | 71,457 |
| 2019-04-23 | $25.66 | $26.23 | $25.58 | $26.12 | $25.89 | 43,358 |
| 2019-04-22 | $25.90 | $26.08 | $25.29 | $25.50 | $25.27 | 27,875 |
| 2019-04-18 | $26.15 | $26.45 | $26.04 | $26.18 | $25.95 | 43,782 |
| 2019-04-17 | $26.29 | $26.47 | $25.99 | $26.27 | $26.04 | 16,326 |
| 2019-04-16 | $26.16 | $26.64 | $26.00 | $26.26 | $26.03 | 24,874 |
| 2019-04-15 | $26.52 | $26.52 | $25.99 | $26.05 | $25.82 | 21,989 |
| 2019-04-12 | $26.40 | $26.52 | $26.06 | $26.27 | $26.04 | 28,818 |
| 2019-04-11 | $26.22 | $26.30 | $25.95 | $26.23 | $26.00 | 16,196 |
| 2019-04-10 | $25.35 | $26.13 | $25.29 | $26.13 | $25.90 | 99,496 |
| 2019-04-09 | $25.72 | $26.03 | $25.28 | $25.35 | $25.13 | 32,327 |
| 2019-04-08 | $26.04 | $26.18 | $25.80 | $25.82 | $25.59 | 47,434 |
| 2019-04-05 | $25.91 | $26.23 | $25.34 | $26.08 | $25.85 | 44,937 |
| 2019-04-04 | $25.50 | $26.00 | $25.36 | $25.90 | $25.67 | 39,072 |
| 2019-04-03 | $25.65 | $25.80 | $25.14 | $25.49 | $25.26 | 26,270 |
| 2019-04-02 | $25.66 | $25.75 | $25.33 | $25.47 | $25.24 | 21,775 |
| 2019-04-01 | $25.11 | $25.87 | $25.11 | $25.75 | $25.52 | 22,348 |
| 2019-03-29 | $25.72 | $25.80 | $24.71 | $24.93 | $24.71 | 122,395 |
| 2019-03-28 | $25.72 | $25.96 | $25.43 | $25.57 | $25.34 | 73,015 |
| 2019-03-27 | $25.80 | $25.84 | $25.25 | $25.73 | $25.50 | 20,651 |
| 2019-03-26 | $25.37 | $25.82 | $25.16 | $25.82 | $25.59 | 32,645 |
| 2019-03-25 | $25.23 | $25.57 | $25.00 | $25.26 | $25.04 | 51,923 |
| 2019-03-22 | $26.00 | $26.00 | $24.58 | $25.24 | $25.02 | 82,068 |
| 2019-03-21 | $26.47 | $26.97 | $26.05 | $26.14 | $25.91 | 28,342 |
| 2019-03-20 | $26.85 | $27.50 | $26.42 | $26.61 | $26.37 | 33,136 |
| 2019-03-19 | $27.86 | $27.86 | $26.82 | $26.85 | $26.61 | 24,212 |
| 2019-03-18 | $27.47 | $28.11 | $27.47 | $27.80 | $27.55 | 100,025 |
| 2019-03-15 | $26.88 | $27.63 | $26.75 | $27.47 | $27.23 | 90,971 |
| 2019-03-14 | $27.31 | $27.31 | $26.53 | $26.88 | $26.64 | 36,351 |
| 2019-03-13 | $27.36 | $27.47 | $27.22 | $27.33 | $26.97 | 23,372 |
| 2019-03-12 | $27.23 | $27.50 | $26.91 | $27.19 | $26.83 | 23,870 |
| 2019-03-11 | $26.61 | $27.52 | $26.61 | $27.22 | $26.86 | 32,492 |
| 2019-03-08 | $26.81 | $27.10 | $26.51 | $26.54 | $26.19 | 40,127 |
| 2019-03-07 | $27.38 | $27.41 | $26.65 | $26.97 | $26.61 | 27,485 |
| 2019-03-06 | $28.37 | $28.67 | $27.37 | $27.44 | $27.08 | 30,207 |
| 2019-03-05 | $28.51 | $28.72 | $28.30 | $28.36 | $27.98 | 13,332 |
| 2019-03-04 | $28.66 | $28.88 | $28.37 | $28.64 | $28.26 | 27,393 |
| 2019-03-01 | $28.62 | $28.77 | $28.40 | $28.65 | $28.27 | 24,466 |
| 2019-02-28 | $28.73 | $29.04 | $28.58 | $28.64 | $28.26 | 25,218 |
| 2019-02-27 | $28.58 | $28.89 | $28.45 | $28.74 | $28.36 | 16,957 |
| 2019-02-26 | $28.80 | $28.80 | $28.50 | $28.59 | $28.21 | 29,909 |
| 2019-02-25 | $29.04 | $29.16 | $28.55 | $28.71 | $28.33 | 43,885 |
| 2019-02-22 | $28.33 | $28.88 | $28.33 | $28.88 | $28.50 | 39,313 |
| 2019-02-21 | $27.52 | $28.11 | $27.50 | $28.03 | $27.66 | 25,456 |
| 2019-02-20 | $27.37 | $27.52 | $27.29 | $27.51 | $27.15 | 58,351 |
| 2019-02-19 | $27.22 | $27.40 | $27.11 | $27.30 | $26.94 | 66,459 |
| 2019-02-15 | $26.79 | $27.40 | $26.73 | $27.32 | $26.96 | 79,350 |
| 2019-02-14 | $26.74 | $26.96 | $26.66 | $26.78 | $26.43 | 26,290 |
| 2019-02-13 | $26.86 | $27.00 | $26.71 | $26.90 | $26.54 | 47,661 |
| 2019-02-12 | $26.80 | $27.03 | $26.69 | $26.85 | $26.49 | 72,806 |
| 2019-02-11 | $26.80 | $26.90 | $26.60 | $26.78 | $26.43 | 19,818 |
| 2019-02-08 | $26.91 | $26.95 | $26.54 | $26.70 | $26.35 | 20,700 |
| 2019-02-07 | $27.01 | $27.20 | $26.71 | $26.97 | $26.61 | 60,478 |
| 2019-02-06 | $26.87 | $27.00 | $26.67 | $26.94 | $26.58 | 17,685 |
| 2019-02-05 | $27.07 | $27.27 | $26.77 | $26.86 | $26.50 | 17,235 |
| 2019-02-04 | $27.30 | $27.30 | $27.05 | $27.19 | $26.83 | 15,719 |
| 2019-02-01 | $27.00 | $27.46 | $26.80 | $27.31 | $26.95 | 58,076 |
| 2019-01-31 | $27.28 | $27.28 | $26.52 | $27.01 | $26.65 | 63,941 |
| 2019-01-30 | $27.03 | $27.47 | $26.90 | $27.02 | $26.66 | 41,556 |
| 2019-01-29 | $27.52 | $28.36 | $26.94 | $27.33 | $26.97 | 28,780 |
| 2019-01-28 | $27.48 | $28.62 | $27.31 | $27.55 | $27.19 | 37,979 |
| 2019-01-25 | $27.81 | $28.91 | $27.06 | $27.68 | $27.31 | 54,133 |
| 2019-01-24 | $29.00 | $29.00 | $26.77 | $27.82 | $27.45 | 97,799 |
| 2019-01-23 | $28.71 | $29.35 | $28.62 | $28.99 | $28.61 | 53,129 |
| 2019-01-22 | $28.91 | $29.53 | $28.67 | $29.43 | $29.04 | 33,510 |
| 2019-01-18 | $28.29 | $29.22 | $28.00 | $29.15 | $28.76 | 73,201 |
| 2019-01-17 | $28.26 | $28.50 | $28.06 | $28.30 | $27.93 | 42,357 |
| 2019-01-16 | $28.23 | $28.68 | $28.09 | $28.35 | $27.97 | 84,760 |
| 2019-01-15 | $27.46 | $28.24 | $27.21 | $28.07 | $27.70 | 139,790 |
| 2019-01-14 | $28.00 | $28.41 | $27.33 | $27.57 | $27.20 | 102,875 |
| 2019-01-11 | $28.01 | $28.24 | $27.97 | $28.16 | $27.79 | 24,115 |
| 2019-01-10 | $28.07 | $28.27 | $27.68 | $28.16 | $27.79 | 25,731 |
| 2019-01-09 | $28.36 | $28.50 | $27.95 | $28.30 | $27.93 | 41,588 |
| 2019-01-08 | $28.39 | $28.40 | $27.67 | $28.37 | $27.99 | 18,826 |
| 2019-01-07 | $28.04 | $28.33 | $27.59 | $28.16 | $27.79 | 39,234 |
| 2019-01-04 | $27.27 | $28.21 | $27.06 | $28.03 | $27.66 | 38,208 |
| 2019-01-03 | $26.99 | $27.74 | $26.85 | $27.12 | $26.76 | 33,889 |
| 2019-01-02 | $26.20 | $27.05 | $25.43 | $27.03 | $26.67 | 52,433 |
| 2018-12-31 | $26.01 | $26.88 | $25.01 | $26.32 | $25.97 | 117,266 |
| 2018-12-28 | $25.05 | $26.19 | $24.64 | $25.87 | $25.53 | 181,919 |
| 2018-12-27 | $25.25 | $25.88 | $24.51 | $24.96 | $24.63 | 142,841 |
| 2018-12-26 | $25.61 | $25.88 | $25.15 | $25.50 | $25.16 | 76,166 |
| 2018-12-24 | $25.80 | $26.37 | $25.43 | $25.43 | $25.09 | 19,663 |
| 2018-12-21 | $24.71 | $26.75 | $24.51 | $25.93 | $25.59 | 97,720 |
| 2018-12-20 | $25.87 | $26.10 | $24.87 | $24.88 | $24.55 | 42,872 |
| 2018-12-19 | $26.60 | $27.05 | $25.78 | $25.89 | $25.55 | 35,290 |
| 2018-12-18 | $27.10 | $27.10 | $26.57 | $26.61 | $26.26 | 42,886 |
| 2018-12-17 | $27.71 | $27.87 | $26.67 | $26.84 | $26.48 | 75,822 |
| 2018-12-14 | $27.65 | $27.98 | $27.03 | $27.70 | $27.33 | 8,961 |
| 2018-12-13 | $28.47 | $28.61 | $27.40 | $27.86 | $27.49 | 28,562 |
| 2018-12-12 | $27.92 | $28.81 | $27.83 | $28.49 | $28.01 | 19,731 |
| 2018-12-11 | $28.69 | $28.69 | $27.51 | $27.69 | $27.23 | 18,710 |
| 2018-12-10 | $28.66 | $29.09 | $28.23 | $28.40 | $27.92 | 16,220 |
| 2018-12-07 | $28.49 | $29.01 | $27.82 | $29.00 | $28.51 | 40,088 |
| 2018-12-06 | $28.28 | $29.49 | $28.06 | $28.48 | $28.00 | 28,767 |
| 2018-12-04 | $29.87 | $30.25 | $27.97 | $28.59 | $28.11 | 37,196 |
| 2018-12-03 | $30.61 | $30.92 | $29.94 | $30.11 | $29.60 | 26,329 |
| 2018-11-30 | $30.43 | $30.62 | $30.07 | $30.34 | $29.83 | 28,001 |
| 2018-11-29 | $30.97 | $30.97 | $30.20 | $30.59 | $30.08 | 14,554 |
| 2018-11-28 | $29.81 | $31.22 | $29.70 | $30.96 | $30.44 | 16,335 |
| 2018-11-27 | $29.66 | $29.83 | $29.26 | $29.80 | $29.30 | 30,674 |
| 2018-11-26 | $30.00 | $30.12 | $29.30 | $29.96 | $29.46 | 26,976 |
| 2018-11-23 | $29.42 | $29.99 | $29.42 | $29.95 | $29.45 | 12,423 |
| 2018-11-21 | $29.37 | $29.77 | $29.01 | $29.53 | $29.03 | 15,253 |
| 2018-11-20 | $29.05 | $29.58 | $28.65 | $29.35 | $28.86 | 27,719 |
| 2018-11-19 | $29.65 | $29.68 | $28.76 | $29.30 | $28.81 | 28,243 |
| 2018-11-16 | $29.88 | $30.12 | $29.48 | $29.66 | $29.16 | 27,001 |
| 2018-11-15 | $29.40 | $30.27 | $29.09 | $30.05 | $29.55 | 34,490 |
| 2018-11-14 | $31.06 | $31.08 | $29.44 | $29.53 | $29.03 | 16,098 |
| 2018-11-13 | $29.84 | $31.09 | $29.09 | $30.76 | $30.24 | 48,778 |
| 2018-11-12 | $30.04 | $30.26 | $29.52 | $29.73 | $29.23 | 19,404 |
| 2018-11-09 | $29.84 | $30.85 | $29.84 | $30.21 | $29.70 | 40,704 |
| 2018-11-08 | $29.81 | $30.29 | $29.18 | $30.04 | $29.54 | 16,846 |
| 2018-11-07 | $29.88 | $29.98 | $29.63 | $29.91 | $29.41 | 14,912 |
| 2018-11-06 | $29.24 | $29.75 | $29.24 | $29.73 | $29.23 | 13,083 |
| 2018-11-05 | $29.64 | $30.15 | $29.13 | $29.62 | $29.12 | 35,265 |
| 2018-11-02 | $29.72 | $30.59 | $29.47 | $29.67 | $29.17 | 12,523 |
| 2018-11-01 | $30.05 | $30.40 | $29.53 | $29.60 | $29.10 | 29,927 |
| 2018-10-31 | $30.22 | $31.25 | $29.71 | $29.94 | $29.44 | 44,488 |
| 2018-10-30 | $29.23 | $29.88 | $29.10 | $29.87 | $29.37 | 26,831 |
| 2018-10-29 | $28.68 | $29.49 | $28.68 | $29.14 | $28.65 | 21,301 |
| 2018-10-26 | $28.35 | $28.90 | $28.27 | $28.66 | $28.18 | 24,917 |
| 2018-10-25 | $27.75 | $28.96 | $27.49 | $28.63 | $28.15 | 47,906 |
| 2018-10-24 | $28.73 | $28.97 | $27.18 | $27.25 | $26.79 | 40,944 |
| 2018-10-23 | $28.75 | $29.41 | $28.51 | $28.82 | $28.34 | 43,972 |
| 2018-10-22 | $30.18 | $30.47 | $28.96 | $29.02 | $28.53 | 40,297 |
| 2018-10-19 | $29.05 | $30.35 | $29.05 | $30.19 | $29.68 | 132,505 |
| 2018-10-18 | $29.26 | $30.82 | $28.69 | $29.16 | $28.67 | 57,662 |
| 2018-10-17 | $29.84 | $29.98 | $29.38 | $29.67 | $29.17 | 21,406 |
| 2018-10-16 | $29.72 | $29.86 | $29.25 | $29.76 | $29.26 | 34,918 |
| 2018-10-15 | $29.25 | $29.73 | $28.47 | $29.66 | $29.16 | 36,194 |
| 2018-10-12 | $30.24 | $31.47 | $28.69 | $29.29 | $28.80 | 55,900 |
| 2018-10-11 | $30.90 | $31.11 | $29.89 | $29.94 | $29.44 | 39,697 |
| 2018-10-10 | $31.21 | $31.50 | $30.81 | $30.90 | $30.38 | 36,140 |
| 2018-10-09 | $31.26 | $31.67 | $31.17 | $31.22 | $30.70 | 20,472 |
| 2018-10-08 | $30.83 | $31.47 | $30.83 | $31.32 | $30.79 | 31,869 |
| 2018-10-05 | $31.24 | $31.26 | $30.75 | $30.90 | $30.38 | 33,417 |
| 2018-10-04 | $31.40 | $31.75 | $31.22 | $31.22 | $30.70 | 32,967 |
| 2018-10-03 | $30.94 | $31.52 | $30.81 | $31.47 | $30.94 | 31,081 |
| 2018-10-02 | $31.35 | $31.43 | $30.72 | $30.86 | $30.34 | 26,351 |
| 2018-10-01 | $31.76 | $32.75 | $31.10 | $31.23 | $30.71 | 40,973 |
| 2018-09-28 | $31.78 | $32.68 | $31.58 | $31.64 | $31.11 | 123,333 |
| 2018-09-27 | $32.06 | $32.08 | $31.42 | $31.78 | $31.25 | 66,295 |
| 2018-09-26 | $32.18 | $32.45 | $31.76 | $31.76 | $31.23 | 62,861 |
| 2018-09-25 | $32.49 | $32.49 | $32.05 | $32.09 | $31.55 | 59,532 |
| 2018-09-24 | $33.04 | $33.22 | $32.39 | $32.47 | $31.93 | 70,504 |
| 2018-09-21 | $33.84 | $33.95 | $33.00 | $33.18 | $32.62 | 236,315 |
| 2018-09-20 | $33.89 | $34.29 | $33.80 | $33.86 | $33.29 | 56,893 |
| 2018-09-19 | $33.71 | $34.05 | $33.71 | $33.82 | $33.25 | 31,106 |
| 2018-09-18 | $33.94 | $33.98 | $33.74 | $33.79 | $33.22 | 42,361 |
| 2018-09-17 | $33.96 | $34.29 | $33.86 | $33.97 | $33.40 | 46,469 |
| 2018-09-14 | $34.04 | $34.40 | $33.94 | $33.97 | $33.40 | 53,175 |
| 2018-09-13 | $34.25 | $34.25 | $33.90 | $34.05 | $33.48 | 104,507 |
| 2018-09-12 | $34.53 | $34.53 | $34.15 | $34.29 | $33.62 | 44,990 |
| 2018-09-11 | $34.64 | $34.87 | $34.45 | $34.54 | $33.86 | 46,521 |
| 2018-09-10 | $34.20 | $34.69 | $34.10 | $34.65 | $33.97 | 41,678 |
| 2018-09-07 | $34.07 | $34.20 | $34.02 | $34.17 | $33.50 | 195,746 |
| 2018-09-06 | $34.02 | $34.12 | $33.90 | $34.06 | $33.39 | 58,935 |
| 2018-09-05 | $34.19 | $34.27 | $34.06 | $34.12 | $33.45 | 19,760 |
| 2018-09-04 | $34.13 | $34.42 | $33.98 | $34.08 | $33.41 | 23,924 |
| 2018-08-31 | $34.05 | $34.28 | $33.99 | $34.20 | $33.53 | 16,300 |
| 2018-08-30 | $34.10 | $34.25 | $33.93 | $34.08 | $33.41 | 37,916 |
| 2018-08-29 | $34.00 | $34.22 | $33.99 | $34.09 | $33.42 | 23,115 |
| 2018-08-28 | $34.11 | $34.15 | $33.93 | $34.01 | $33.34 | 19,751 |
| 2018-08-27 | $34.26 | $34.51 | $33.92 | $34.00 | $33.33 | 22,965 |
| 2018-08-24 | $34.17 | $34.50 | $34.05 | $34.18 | $33.51 | 22,713 |
| 2018-08-23 | $34.25 | $34.40 | $34.06 | $34.18 | $33.51 | 17,622 |
| 2018-08-22 | $34.36 | $34.54 | $34.18 | $34.24 | $33.57 | 21,479 |
| 2018-08-21 | $34.42 | $34.60 | $34.37 | $34.37 | $33.69 | 29,729 |
| 2018-08-20 | $34.25 | $34.40 | $33.98 | $34.36 | $33.68 | 35,302 |
| 2018-08-17 | $34.07 | $34.31 | $33.93 | $34.19 | $33.52 | 28,847 |
| 2018-08-16 | $34.14 | $34.48 | $34.00 | $34.13 | $33.46 | 32,029 |
| 2018-08-15 | $34.33 | $34.49 | $33.94 | $34.03 | $33.36 | 53,246 |
| 2018-08-14 | $34.50 | $34.83 | $34.28 | $34.47 | $33.79 | 43,925 |
| 2018-08-13 | $34.87 | $34.91 | $34.39 | $34.51 | $33.83 | 62,747 |
| 2018-08-10 | $34.59 | $35.08 | $34.51 | $34.91 | $34.22 | 131,604 |
| 2018-08-09 | $34.51 | $34.79 | $34.47 | $34.67 | $33.99 | 51,549 |
| 2018-08-08 | $34.08 | $34.64 | $33.84 | $34.50 | $33.82 | 38,837 |
| 2018-08-07 | $33.61 | $34.19 | $33.50 | $34.05 | $33.38 | 87,078 |
| 2018-08-06 | $33.64 | $34.00 | $33.48 | $33.62 | $32.96 | 25,858 |
| 2018-08-03 | $34.34 | $34.62 | $33.62 | $33.63 | $32.97 | 28,254 |
| 2018-08-02 | $34.45 | $34.81 | $34.23 | $34.33 | $33.66 | 143,565 |
| 2018-08-01 | $34.34 | $34.68 | $34.21 | $34.47 | $33.79 | 71,400 |
| 2018-07-31 | $34.40 | $34.55 | $34.13 | $34.28 | $33.61 | 98,328 |
| 2018-07-30 | $34.33 | $34.72 | $34.09 | $34.38 | $33.70 | 81,867 |
| 2018-07-27 | $34.54 | $34.69 | $34.00 | $34.34 | $33.67 | 59,488 |
| 2018-07-26 | $33.77 | $34.70 | $33.76 | $34.53 | $33.85 | 117,951 |
| 2018-07-25 | $35.19 | $35.19 | $33.96 | $34.95 | $34.26 | 110,656 |
| 2018-07-24 | $35.48 | $35.48 | $35.04 | $35.30 | $34.61 | 46,837 |
| 2018-07-23 | $35.17 | $35.50 | $34.84 | $35.40 | $34.70 | 29,842 |
| 2018-07-20 | $35.25 | $35.38 | $35.09 | $35.21 | $34.52 | 52,999 |
| 2018-07-19 | $34.96 | $35.34 | $34.92 | $35.17 | $34.48 | 46,006 |
| 2018-07-18 | $35.00 | $35.22 | $35.00 | $35.03 | $34.34 | 39,998 |
| 2018-07-17 | $35.04 | $35.30 | $34.98 | $34.99 | $34.30 | 36,484 |
| 2018-07-16 | $34.70 | $35.17 | $34.70 | $35.03 | $34.34 | 54,724 |
| 2018-07-13 | $34.80 | $35.14 | $34.66 | $34.69 | $34.01 | 60,040 |
| 2018-07-12 | $35.16 | $35.16 | $34.76 | $34.86 | $34.17 | 76,122 |
| 2018-07-11 | $35.00 | $35.54 | $34.03 | $35.09 | $34.40 | 38,383 |
| 2018-07-10 | $35.62 | $35.64 | $35.03 | $35.10 | $34.41 | 59,986 |
| 2018-07-09 | $35.30 | $35.72 | $35.30 | $35.50 | $34.80 | 106,695 |
| 2018-07-06 | $35.32 | $35.47 | $35.20 | $35.24 | $34.55 | 44,941 |
| 2018-07-05 | $35.10 | $35.34 | $34.94 | $35.31 | $34.62 | 71,063 |
| 2018-07-03 | $35.25 | $35.34 | $34.97 | $34.98 | $34.29 | 37,460 |
| 2018-07-02 | $34.73 | $35.15 | $34.73 | $35.14 | $34.45 | 71,093 |
| 2018-06-29 | $34.73 | $35.10 | $34.68 | $34.91 | $34.22 | 112,987 |
| 2018-06-28 | $34.01 | $34.76 | $34.01 | $34.59 | $33.91 | 252,428 |
| 2018-06-27 | $34.90 | $35.10 | $33.98 | $34.00 | $33.33 | 95,816 |
| 2018-06-26 | $35.08 | $35.21 | $34.86 | $35.00 | $34.31 | 101,094 |
| 2018-06-25 | $34.44 | $35.03 | $34.44 | $35.00 | $34.31 | 107,867 |
| 2018-06-22 | $34.65 | $34.80 | $34.08 | $34.55 | $33.87 | 600,911 |
| 2018-06-21 | $34.59 | $34.76 | $34.47 | $34.59 | $33.91 | 72,973 |
| 2018-06-20 | $34.80 | $35.00 | $34.57 | $34.62 | $33.94 | 79,119 |
| 2018-06-19 | $34.29 | $34.79 | $34.29 | $34.71 | $34.03 | 54,443 |
| 2018-06-18 | $34.23 | $34.80 | $34.17 | $34.45 | $33.77 | 68,956 |
| 2018-06-15 | $34.14 | $34.45 | $33.96 | $34.33 | $33.66 | 111,065 |
| 2018-06-14 | $34.22 | $34.34 | $33.94 | $34.18 | $33.51 | 75,593 |
| 2018-06-13 | $34.64 | $34.74 | $34.24 | $34.24 | $33.47 | 73,485 |
| 2018-06-12 | $34.63 | $34.72 | $34.41 | $34.59 | $33.81 | 103,482 |
| 2018-06-11 | $34.65 | $34.79 | $34.45 | $34.64 | $33.86 | 65,932 |
| 2018-06-08 | $34.42 | $34.84 | $34.42 | $34.65 | $33.87 | 69,441 |
| 2018-06-07 | $34.65 | $34.90 | $34.43 | $34.49 | $33.71 | 94,741 |
| 2018-06-06 | $34.44 | $34.78 | $34.43 | $34.62 | $33.84 | 96,756 |
| 2018-06-05 | $34.75 | $34.77 | $34.39 | $34.40 | $33.63 | 83,642 |
| 2018-06-04 | $34.50 | $34.75 | $34.27 | $34.74 | $33.96 | 62,552 |
| 2018-06-01 | $34.53 | $34.64 | $34.34 | $34.39 | $33.62 | 60,486 |
| 2018-05-31 | $34.55 | $34.59 | $34.11 | $34.38 | $33.61 | 151,255 |
| 2018-05-30 | $34.75 | $34.87 | $34.45 | $34.55 | $33.77 | 59,052 |
| 2018-05-29 | $34.55 | $34.88 | $34.31 | $34.74 | $33.96 | 61,250 |
| 2018-05-25 | $34.68 | $34.95 | $34.60 | $34.75 | $33.97 | 50,353 |
| 2018-05-24 | $34.52 | $34.95 | $34.12 | $34.78 | $34.00 | 44,476 |
| 2018-05-23 | $34.37 | $34.65 | $34.30 | $34.40 | $33.63 | 46,722 |
| 2018-05-22 | $34.60 | $34.69 | $34.31 | $34.36 | $33.59 | 76,238 |
| 2018-05-21 | $34.50 | $34.86 | $34.41 | $34.49 | $33.71 | 93,330 |
| 2018-05-18 | $35.02 | $35.09 | $34.53 | $34.55 | $33.77 | 73,819 |
| 2018-05-17 | $35.00 | $35.13 | $34.91 | $35.11 | $34.32 | 46,147 |
| 2018-05-16 | $34.99 | $35.08 | $34.63 | $34.99 | $34.20 | 35,130 |
| 2018-05-15 | $34.52 | $35.04 | $34.35 | $34.98 | $34.19 | 28,857 |
| 2018-05-14 | $34.75 | $34.75 | $34.45 | $34.63 | $33.85 | 23,752 |
| 2018-05-11 | $34.73 | $34.86 | $34.57 | $34.72 | $33.94 | 16,126 |
| 2018-05-10 | $34.78 | $35.04 | $34.66 | $34.71 | $33.93 | 15,733 |
| 2018-05-09 | $34.58 | $34.84 | $34.58 | $34.73 | $33.95 | 18,888 |
| 2018-05-08 | $34.44 | $34.65 | $34.27 | $34.49 | $33.71 | 23,134 |
| 2018-05-07 | $34.30 | $34.56 | $34.11 | $34.38 | $33.61 | 23,112 |
| 2018-05-04 | $34.12 | $34.61 | $34.06 | $34.29 | $33.52 | 22,167 |
| 2018-05-03 | $34.51 | $34.51 | $33.65 | $34.11 | $33.34 | 23,276 |
| 2018-05-02 | $34.39 | $34.64 | $34.20 | $34.41 | $33.64 | 31,322 |
| 2018-05-01 | $33.95 | $34.36 | $33.37 | $34.34 | $33.57 | 28,087 |
| 2018-04-30 | $34.38 | $34.47 | $34.04 | $34.05 | $33.28 | 24,599 |
| 2018-04-27 | $34.70 | $34.75 | $34.13 | $34.38 | $33.61 | 29,022 |
| 2018-04-26 | $34.60 | $35.12 | $34.60 | $34.72 | $33.94 | 39,673 |
| 2018-04-25 | $35.02 | $35.18 | $34.53 | $34.57 | $33.79 | 47,136 |
| 2018-04-24 | $34.57 | $35.25 | $34.57 | $34.97 | $34.18 | 56,183 |
| 2018-04-23 | $34.35 | $34.69 | $34.24 | $34.49 | $33.71 | 118,042 |
| 2018-04-20 | $34.22 | $34.48 | $34.02 | $34.18 | $33.41 | 112,096 |
| 2018-04-19 | $33.78 | $34.50 | $33.78 | $34.23 | $33.46 | 119,796 |
| 2018-04-18 | $33.64 | $33.90 | $33.51 | $33.86 | $33.10 | 170,973 |
| 2018-04-17 | $33.30 | $33.98 | $33.12 | $33.63 | $32.87 | 77,642 |
| 2018-04-16 | $32.54 | $33.99 | $32.54 | $33.02 | $32.28 | 295,996 |
| 2018-04-13 | $33.37 | $33.37 | $32.34 | $32.36 | $31.63 | 19,810 |
| 2018-04-12 | $33.13 | $33.36 | $32.96 | $33.32 | $32.57 | 28,098 |
| 2018-04-11 | $32.89 | $33.17 | $32.87 | $32.97 | $32.23 | 17,172 |
| 2018-04-10 | $32.76 | $33.15 | $32.66 | $32.99 | $32.25 | 27,881 |
| 2018-04-09 | $32.54 | $32.96 | $32.41 | $32.56 | $31.83 | 17,497 |
| 2018-04-06 | $33.00 | $33.04 | $32.33 | $32.47 | $31.74 | 33,723 |
| 2018-04-05 | $32.85 | $33.06 | $32.84 | $32.97 | $32.23 | 31,841 |
| 2018-04-04 | $32.77 | $33.04 | $32.61 | $32.80 | $32.06 | 31,608 |
| 2018-04-03 | $32.67 | $33.28 | $32.48 | $32.94 | $32.20 | 33,359 |
| 2018-04-02 | $33.03 | $33.53 | $32.26 | $32.50 | $31.77 | 26,673 |
| 2018-03-29 | $33.40 | $33.74 | $32.90 | $33.00 | $32.26 | 528,476 |
| 2018-03-28 | $33.15 | $33.59 | $32.90 | $33.28 | $32.53 | 65,823 |
| 2018-03-27 | $33.05 | $33.25 | $32.54 | $32.95 | $32.21 | 25,461 |
| 2018-03-26 | $32.95 | $33.19 | $32.65 | $33.01 | $32.27 | 19,169 |
| 2018-03-23 | $32.93 | $32.93 | $32.25 | $32.65 | $31.91 | 55,841 |
| 2018-03-22 | $33.34 | $33.90 | $32.85 | $32.93 | $32.19 | 33,116 |
| 2018-03-21 | $33.29 | $33.84 | $33.10 | $33.55 | $32.79 | 46,233 |
| 2018-03-20 | $33.44 | $33.85 | $32.89 | $33.04 | $32.30 | 322,503 |
| 2018-03-19 | $33.09 | $33.71 | $33.09 | $33.38 | $32.63 | 13,298 |
| 2018-03-16 | $33.29 | $33.74 | $33.29 | $33.68 | $32.92 | 36,860 |
| 2018-03-15 | $33.04 | $33.41 | $32.84 | $33.31 | $32.56 | 30,784 |
| 2018-03-14 | $33.55 | $33.83 | $32.93 | $33.05 | $32.23 | 15,998 |
| 2018-03-13 | $33.82 | $33.85 | $33.40 | $33.56 | $32.73 | 18,334 |
| 2018-03-12 | $33.53 | $33.82 | $33.37 | $33.78 | $32.94 | 24,827 |
| 2018-03-09 | $33.20 | $33.74 | $32.87 | $33.54 | $32.71 | 29,593 |
| 2018-03-08 | $33.02 | $33.19 | $32.80 | $33.06 | $32.24 | 21,000 |
| 2018-03-07 | $32.50 | $33.16 | $32.50 | $33.03 | $32.21 | 24,153 |
| 2018-03-06 | $32.61 | $32.88 | $32.50 | $32.63 | $31.82 | 39,612 |
| 2018-03-05 | $32.24 | $32.73 | $31.61 | $32.61 | $31.80 | 31,967 |
| 2018-03-02 | $31.73 | $32.37 | $31.37 | $32.28 | $31.48 | 33,573 |
| 2018-03-01 | $31.65 | $32.12 | $31.60 | $31.80 | $31.01 | 27,307 |
| 2018-02-28 | $31.84 | $32.22 | $31.51 | $31.63 | $30.84 | 29,321 |
| 2018-02-27 | $31.94 | $32.34 | $31.54 | $31.79 | $31.00 | 31,931 |
| 2018-02-26 | $31.99 | $32.08 | $31.31 | $32.00 | $31.20 | 34,569 |
| 2018-02-23 | $31.71 | $32.09 | $31.71 | $31.99 | $31.19 | 30,651 |
| 2018-02-22 | $32.02 | $32.08 | $31.52 | $31.61 | $30.82 | 11,353 |
| 2018-02-21 | $31.54 | $32.24 | $31.54 | $32.00 | $31.20 | 11,337 |
| 2018-02-20 | $31.87 | $32.13 | $31.30 | $31.51 | $30.73 | 29,370 |
| 2018-02-16 | $31.61 | $32.06 | $31.61 | $32.06 | $31.26 | 28,888 |
| 2018-02-15 | $31.49 | $31.79 | $31.49 | $31.77 | $30.98 | 28,888 |
| 2018-02-14 | $31.24 | $31.62 | $31.19 | $31.40 | $30.62 | 11,524 |
| 2018-02-13 | $31.15 | $31.48 | $31.10 | $31.40 | $30.62 | 22,009 |
| 2018-02-12 | $31.56 | $31.79 | $31.01 | $31.30 | $30.52 | 16,651 |
| 2018-02-09 | $31.20 | $31.50 | $30.85 | $31.31 | $30.53 | 28,232 |
| 2018-02-08 | $30.89 | $31.03 | $30.60 | $31.00 | $30.23 | 30,231 |
| 2018-02-07 | $30.84 | $31.09 | $30.45 | $30.89 | $30.12 | 25,493 |
| 2018-02-06 | $30.55 | $31.21 | $30.39 | $30.90 | $30.13 | 41,650 |
| 2018-02-05 | $31.55 | $31.71 | $30.60 | $31.04 | $30.27 | 24,205 |
| 2018-02-02 | $31.73 | $31.83 | $31.70 | $31.75 | $30.96 | 19,223 |
| 2018-02-01 | $31.62 | $31.96 | $31.60 | $31.96 | $31.17 | 60,620 |
| 2018-01-31 | $31.42 | $31.79 | $31.38 | $31.67 | $30.88 | 28,785 |
| 2018-01-30 | $30.95 | $31.38 | $30.95 | $31.32 | $30.54 | 13,624 |
| 2018-01-29 | $30.98 | $31.38 | $30.98 | $31.15 | $30.38 | 16,722 |
| 2018-01-26 | $30.67 | $31.09 | $30.67 | $31.09 | $30.32 | 22,837 |
| 2018-01-25 | $31.11 | $31.11 | $30.30 | $30.65 | $29.89 | 42,913 |
| 2018-01-24 | $31.18 | $31.50 | $30.97 | $30.99 | $30.22 | 66,214 |
| 2018-01-23 | $30.86 | $31.02 | $30.69 | $30.93 | $30.16 | 18,771 |
| 2018-01-22 | $30.85 | $30.87 | $30.60 | $30.74 | $29.98 | 15,847 |
| 2018-01-19 | $30.43 | $30.97 | $30.43 | $30.88 | $30.11 | 31,398 |
| 2018-01-18 | $30.95 | $31.03 | $30.00 | $30.46 | $29.70 | 32,969 |
| 2018-01-17 | $30.73 | $31.15 | $30.35 | $31.05 | $30.28 | 21,258 |
| 2018-01-16 | $30.90 | $31.18 | $30.55 | $30.55 | $29.79 | 30,586 |
| 2018-01-12 | $30.45 | $30.89 | $30.27 | $30.89 | $30.12 | 53,290 |
| 2018-01-11 | $29.61 | $30.50 | $29.61 | $30.48 | $29.72 | 19,052 |
| 2018-01-10 | $29.54 | $29.98 | $29.54 | $29.69 | $28.95 | 35,734 |
| 2018-01-09 | $29.64 | $29.93 | $29.41 | $29.55 | $28.82 | 25,471 |
| 2018-01-08 | $29.69 | $29.69 | $29.48 | $29.58 | $28.84 | 13,981 |
| 2018-01-05 | $29.75 | $29.86 | $29.62 | $29.79 | $29.05 | 14,814 |
| 2018-01-04 | $29.45 | $29.69 | $29.16 | $29.62 | $28.88 | 17,645 |
| 2018-01-03 | $29.00 | $29.44 | $28.83 | $29.33 | $28.60 | 22,007 |
| 2018-01-02 | $29.58 | $29.79 | $28.93 | $29.00 | $28.28 | 21,046 |
| 2017-12-29 | $30.18 | $30.31 | $29.32 | $29.44 | $28.71 | 60,521 |
| 2017-12-28 | $29.62 | $30.30 | $29.62 | $30.17 | $29.42 | 17,880 |
| 2017-12-27 | $30.15 | $30.15 | $29.41 | $29.55 | $28.82 | 27,220 |
| 2017-12-26 | $29.97 | $30.48 | $29.81 | $30.20 | $29.45 | 24,656 |
| 2017-12-22 | $29.94 | $30.00 | $29.75 | $29.78 | $29.04 | 13,003 |
| 2017-12-21 | $29.54 | $29.99 | $29.50 | $29.91 | $29.17 | 13,532 |
| 2017-12-20 | $29.90 | $29.90 | $29.31 | $29.40 | $28.67 | 70,694 |
| 2017-12-19 | $30.08 | $30.35 | $29.70 | $29.73 | $28.99 | 12,033 |
| 2017-12-18 | $30.40 | $30.93 | $29.95 | $30.01 | $29.26 | 26,247 |
| 2017-12-15 | $29.41 | $30.65 | $29.09 | $30.28 | $29.53 | 68,876 |
| 2017-12-14 | $29.98 | $30.47 | $29.31 | $29.51 | $28.78 | 236,216 |
| 2017-12-13 | $29.89 | $30.29 | $29.89 | $29.97 | $29.15 | 11,053 |
| 2017-12-12 | $29.79 | $29.98 | $29.69 | $29.79 | $28.97 | 55,059 |
| 2017-12-11 | $30.54 | $30.75 | $29.76 | $29.79 | $28.97 | 29,434 |
| 2017-12-08 | $30.76 | $30.78 | $30.42 | $30.53 | $29.69 | 19,846 |
| 2017-12-07 | $30.56 | $30.80 | $30.15 | $30.70 | $29.86 | 21,521 |
| 2017-12-06 | $30.67 | $30.84 | $30.39 | $30.54 | $29.70 | 23,263 |
| 2017-12-05 | $30.80 | $30.90 | $30.47 | $30.70 | $29.86 | 25,766 |
| 2017-12-04 | $30.51 | $30.94 | $30.28 | $30.67 | $29.83 | 40,026 |
| 2017-12-01 | $29.95 | $30.37 | $29.30 | $30.24 | $29.41 | 17,889 |
| 2017-11-30 | $30.25 | $30.50 | $29.62 | $30.22 | $29.39 | 40,063 |
| 2017-11-29 | $29.74 | $30.16 | $29.31 | $30.16 | $29.33 | 42,812 |
| 2017-11-28 | $29.44 | $29.77 | $29.27 | $29.69 | $28.87 | 34,056 |
| 2017-11-27 | $28.99 | $29.36 | $28.99 | $29.29 | $28.48 | 10,368 |
| 2017-11-24 | $29.27 | $29.27 | $28.96 | $28.98 | $28.18 | 6,924 |
| 2017-11-22 | $29.33 | $29.39 | $28.98 | $29.20 | $28.40 | 9,123 |
| 2017-11-21 | $29.11 | $29.42 | $29.06 | $29.26 | $28.46 | 12,590 |
| 2017-11-20 | $28.72 | $29.00 | $28.70 | $29.00 | $28.20 | 8,881 |
| 2017-11-17 | $28.85 | $28.85 | $28.60 | $28.69 | $27.90 | 56,537 |
| 2017-11-16 | $28.95 | $29.25 | $28.95 | $29.02 | $28.22 | 13,824 |
| 2017-11-15 | $29.23 | $29.34 | $28.90 | $28.91 | $28.12 | 19,191 |
| 2017-11-14 | $29.03 | $29.44 | $28.68 | $29.26 | $28.46 | 23,373 |
| 2017-11-13 | $28.50 | $29.11 | $28.50 | $29.06 | $28.26 | 13,071 |
| 2017-11-10 | $28.83 | $29.15 | $28.70 | $28.75 | $27.96 | 9,648 |
| 2017-11-09 | $28.33 | $28.95 | $28.22 | $28.84 | $28.05 | 24,600 |
| 2017-11-08 | $28.84 | $28.91 | $28.38 | $28.47 | $27.69 | 18,006 |
| 2017-11-07 | $29.12 | $29.12 | $28.90 | $28.95 | $28.15 | 22,513 |
| 2017-11-06 | $29.70 | $29.70 | $29.20 | $29.40 | $28.59 | 14,612 |
| 2017-11-03 | $30.24 | $30.24 | $29.48 | $29.85 | $29.03 | 14,171 |
| 2017-11-02 | $29.82 | $30.31 | $29.59 | $30.13 | $29.30 | 50,283 |
| 2017-11-01 | $30.23 | $30.26 | $29.44 | $29.83 | $29.01 | 20,821 |
| 2017-10-31 | $30.33 | $30.33 | $30.07 | $30.15 | $29.32 | 26,300 |
| 2017-10-30 | $30.17 | $30.44 | $29.94 | $30.07 | $29.24 | 31,465 |
| 2017-10-27 | $30.31 | $30.38 | $29.99 | $30.25 | $29.42 | 21,759 |
| 2017-10-26 | $29.63 | $30.38 | $29.63 | $30.30 | $29.47 | 39,781 |
| 2017-10-25 | $29.39 | $29.80 | $29.35 | $29.71 | $28.89 | 50,271 |
| 2017-10-24 | $29.46 | $29.46 | $29.22 | $29.40 | $28.59 | 19,216 |
| 2017-10-23 | $29.35 | $29.42 | $29.25 | $29.35 | $28.54 | 25,636 |
| 2017-10-20 | $29.41 | $29.50 | $29.30 | $29.41 | $28.60 | 24,486 |
| 2017-10-19 | $29.12 | $29.24 | $28.81 | $29.20 | $28.40 | 16,953 |
| 2017-10-18 | $29.05 | $29.24 | $28.90 | $29.06 | $28.26 | 14,238 |
| 2017-10-17 | $28.95 | $29.19 | $28.87 | $28.95 | $28.15 | 25,524 |
| 2017-10-16 | $29.09 | $29.24 | $28.79 | $29.02 | $28.22 | 22,981 |
| 2017-10-13 | $28.98 | $29.13 | $28.80 | $29.08 | $28.28 | 16,929 |
| 2017-10-12 | $28.95 | $29.22 | $28.95 | $28.97 | $28.17 | 28,154 |
| 2017-10-11 | $29.00 | $29.19 | $28.93 | $28.98 | $28.18 | 43,258 |
| 2017-10-10 | $29.05 | $29.15 | $28.85 | $28.99 | $28.19 | 41,681 |
| 2017-10-09 | $28.70 | $29.04 | $28.69 | $28.95 | $28.15 | 22,030 |
| 2017-10-06 | $28.39 | $28.70 | $26.98 | $28.67 | $27.88 | 49,696 |
| 2017-10-05 | $28.40 | $28.61 | $28.35 | $28.43 | $27.65 | 27,999 |
| 2017-10-04 | $28.10 | $28.46 | $28.10 | $28.43 | $27.65 | 24,965 |
| 2017-10-03 | $28.38 | $28.39 | $28.11 | $28.26 | $27.48 | 20,405 |
| 2017-10-02 | $28.01 | $28.42 | $28.00 | $28.25 | $27.47 | 35,136 |
| 2017-09-29 | $28.41 | $28.44 | $27.81 | $28.00 | $27.23 | 34,602 |
| 2017-09-28 | $29.10 | $29.10 | $27.60 | $28.35 | $27.57 | 224,660 |
| 2017-09-27 | $28.56 | $29.47 | $28.56 | $29.31 | $28.50 | 26,190 |
| 2017-09-26 | $28.30 | $28.87 | $27.54 | $28.37 | $27.59 | 13,635 |
| 2017-09-25 | $28.54 | $28.54 | $28.17 | $28.31 | $27.53 | 17,355 |
| 2017-09-22 | $28.09 | $28.56 | $27.84 | $28.45 | $27.67 | 18,316 |
| 2017-09-21 | $28.03 | $28.36 | $27.96 | $28.16 | $27.39 | 13,743 |
| 2017-09-20 | $27.57 | $28.15 | $27.49 | $28.04 | $27.27 | 16,271 |
| 2017-09-19 | $27.55 | $27.87 | $27.43 | $27.82 | $27.06 | 21,331 |
| 2017-09-18 | $27.31 | $28.03 | $27.31 | $27.44 | $26.69 | 37,912 |
| 2017-09-15 | $27.07 | $27.50 | $26.89 | $27.31 | $26.56 | 63,835 |
| 2017-09-14 | $27.18 | $27.29 | $26.90 | $27.00 | $26.26 | 16,783 |
| 2017-09-13 | $27.20 | $27.44 | $26.95 | $27.08 | $26.26 | 20,818 |
| 2017-09-12 | $27.18 | $27.40 | $26.64 | $27.15 | $26.33 | 11,647 |
| 2017-09-11 | $26.88 | $27.17 | $26.67 | $26.89 | $26.07 | 15,935 |
| 2017-09-08 | $26.20 | $27.06 | $26.17 | $26.79 | $25.98 | 13,359 |
| 2017-09-07 | $27.01 | $27.05 | $26.25 | $26.39 | $25.59 | 15,814 |
| 2017-09-06 | $27.47 | $27.47 | $26.59 | $26.84 | $26.02 | 29,719 |
| 2017-09-05 | $27.70 | $27.80 | $27.02 | $27.21 | $26.38 | 17,270 |
| 2017-09-01 | $27.35 | $27.91 | $27.35 | $27.75 | $26.91 | 23,560 |
| 2017-08-31 | $27.71 | $27.95 | $27.29 | $27.50 | $26.66 | 15,410 |
| 2017-08-30 | $27.92 | $27.99 | $27.62 | $27.71 | $26.87 | 13,024 |
| 2017-08-29 | $26.82 | $27.67 | $26.82 | $27.63 | $26.79 | 10,680 |
| 2017-08-28 | $27.64 | $27.64 | $27.16 | $27.56 | $26.72 | 13,142 |
| 2017-08-25 | $27.50 | $27.71 | $27.24 | $27.63 | $26.79 | 23,351 |
| 2017-08-24 | $26.89 | $27.50 | $26.89 | $27.49 | $26.66 | 33,600 |
| 2017-08-23 | $26.82 | $27.11 | $26.75 | $26.90 | $26.08 | 7,815 |
| 2017-08-22 | $27.06 | $27.23 | $26.96 | $27.08 | $26.26 | 9,382 |
| 2017-08-21 | $26.70 | $27.21 | $26.60 | $26.89 | $26.07 | 49,425 |
| 2017-08-18 | $26.75 | $27.12 | $26.56 | $26.69 | $25.88 | 47,465 |
| 2017-08-17 | $26.67 | $26.80 | $26.63 | $26.72 | $25.91 | 32,430 |
| 2017-08-16 | $27.06 | $27.06 | $26.67 | $26.75 | $25.94 | 38,863 |
| 2017-08-15 | $26.80 | $26.95 | $26.78 | $26.79 | $25.98 | 13,823 |
| 2017-08-14 | $26.39 | $27.02 | $26.32 | $26.79 | $25.98 | 11,274 |
| 2017-08-11 | $26.29 | $26.55 | $26.01 | $26.31 | $25.51 | 21,059 |
| 2017-08-10 | $26.79 | $26.79 | $26.33 | $26.41 | $25.61 | 14,603 |
| 2017-08-09 | $27.19 | $27.20 | $26.45 | $27.05 | $26.23 | 17,179 |
| 2017-08-08 | $27.11 | $27.52 | $27.01 | $27.02 | $26.20 | 6,824 |
| 2017-08-07 | $27.41 | $27.41 | $27.02 | $27.22 | $26.39 | 9,359 |
| 2017-08-04 | $27.49 | $27.74 | $27.11 | $27.28 | $26.45 | 11,060 |
| 2017-08-03 | $27.41 | $27.68 | $27.05 | $27.18 | $26.35 | 13,398 |
| 2017-08-02 | $28.49 | $28.49 | $27.24 | $27.50 | $26.66 | 14,057 |
| 2017-08-01 | $27.40 | $29.01 | $27.00 | $28.53 | $27.66 | 57,460 |
| 2017-07-31 | $27.60 | $28.08 | $27.00 | $27.08 | $26.26 | 43,275 |
| 2017-07-28 | $27.14 | $27.36 | $26.90 | $27.32 | $26.49 | 34,556 |
| 2017-07-27 | $27.56 | $27.56 | $27.00 | $27.15 | $26.33 | 12,050 |
| 2017-07-26 | $27.47 | $28.10 | $27.30 | $27.43 | $26.60 | 10,424 |
| 2017-07-25 | $27.50 | $27.77 | $27.21 | $27.48 | $26.65 | 14,759 |
| 2017-07-24 | $27.61 | $28.22 | $27.00 | $27.06 | $26.24 | 25,901 |
| 2017-07-21 | $27.79 | $28.72 | $27.39 | $27.60 | $26.76 | 41,828 |
| 2017-07-20 | $27.78 | $27.85 | $27.32 | $27.65 | $26.81 | 13,342 |
| 2017-07-19 | $27.14 | $27.86 | $27.00 | $27.45 | $26.62 | 28,606 |
| 2017-07-18 | $26.95 | $27.24 | $26.50 | $26.80 | $25.99 | 27,561 |
| 2017-07-17 | $27.51 | $27.51 | $26.40 | $27.02 | $26.20 | 58,269 |
| 2017-07-14 | $28.07 | $28.25 | $27.81 | $27.81 | $26.97 | 24,560 |
| 2017-07-13 | $28.43 | $28.61 | $27.70 | $28.51 | $27.64 | 42,210 |
| 2017-07-12 | $28.02 | $28.79 | $28.00 | $28.28 | $27.42 | 8,203 |
| 2017-07-11 | $27.50 | $28.73 | $27.50 | $28.01 | $27.16 | 17,335 |
| 2017-07-10 | $28.82 | $28.84 | $28.24 | $28.40 | $27.54 | 5,034 |
| 2017-07-07 | $28.76 | $29.24 | $28.66 | $29.04 | $28.16 | 20,312 |
| 2017-07-06 | $28.70 | $28.76 | $28.51 | $28.74 | $27.87 | 8,957 |
| 2017-07-05 | $28.29 | $28.78 | $27.46 | $28.65 | $27.78 | 9,957 |
| 2017-07-03 | $28.40 | $28.50 | $27.48 | $28.32 | $27.46 | 9,839 |
| 2017-06-30 | $28.69 | $28.83 | $28.13 | $28.18 | $27.32 | 11,645 |
| 2017-06-29 | $27.90 | $28.82 | $27.60 | $28.70 | $27.83 | 38,588 |
| 2017-06-28 | $27.56 | $28.21 | $27.20 | $27.55 | $26.71 | 55,885 |
| 2017-06-27 | $28.00 | $28.00 | $27.52 | $27.55 | $26.71 | 28,081 |
| 2017-06-26 | $28.29 | $28.31 | $27.74 | $28.00 | $27.15 | 12,321 |
| 2017-06-23 | $28.68 | $28.75 | $27.84 | $28.15 | $27.30 | 37,241 |
| 2017-06-22 | $28.01 | $28.82 | $28.01 | $28.67 | $27.80 | 10,697 |
| 2017-06-21 | $28.70 | $28.74 | $27.81 | $27.95 | $27.10 | 14,327 |
| 2017-06-20 | $28.89 | $28.89 | $28.32 | $28.43 | $27.57 | 9,957 |
| 2017-06-19 | $28.90 | $29.10 | $28.70 | $28.90 | $28.02 | 21,011 |
| 2017-06-16 | $28.90 | $29.75 | $28.62 | $28.85 | $27.97 | 69,502 |
| 2017-06-15 | $29.14 | $29.35 | $29.01 | $29.18 | $28.29 | 15,449 |
| 2017-06-14 | $28.96 | $29.45 | $28.54 | $29.15 | $28.26 | 14,727 |
| 2017-06-13 | $28.97 | $29.40 | $28.67 | $29.09 | $28.21 | 17,860 |
| 2017-06-12 | $29.45 | $29.84 | $28.52 | $28.87 | $27.99 | 23,528 |
| 2017-06-09 | $28.85 | $29.90 | $28.79 | $29.48 | $28.58 | 32,639 |
| 2017-06-08 | $28.38 | $28.97 | $27.93 | $28.42 | $27.56 | 34,830 |
| 2017-06-07 | $27.90 | $28.49 | $27.68 | $28.24 | $27.38 | 42,516 |
| 2017-06-06 | $27.76 | $27.76 | $26.91 | $27.50 | $26.59 | 19,995 |
| 2017-06-05 | $28.27 | $28.46 | $27.91 | $27.91 | $26.99 | 9,752 |
| 2017-06-02 | $28.09 | $28.50 | $28.02 | $28.21 | $27.28 | 15,987 |
| 2017-06-01 | $28.10 | $28.17 | $27.84 | $28.05 | $27.12 | 10,547 |
| 2017-05-31 | $28.13 | $28.13 | $27.87 | $28.00 | $27.07 | 137 |
| 2017-05-30 | $28.00 | $28.25 | $27.88 | $28.00 | $27.07 | 739 |
| 2017-05-26 | $28.33 | $28.39 | $28.01 | $28.15 | $27.22 | 27,600 |
| 2017-05-25 | $28.01 | $28.29 | $27.99 | $28.21 | $27.28 | 30,887 |
| 2017-05-24 | $27.89 | $28.17 | $27.70 | $27.96 | $27.03 | 14,655 |
| 2017-05-23 | $27.48 | $27.95 | $27.26 | $27.95 | $27.02 | 12,651 |
| 2017-05-22 | $27.24 | $27.55 | $27.18 | $27.39 | $26.48 | 12,982 |
| 2017-05-19 | $26.95 | $27.55 | $26.95 | $27.24 | $26.34 | 33,942 |
| 2017-05-18 | $27.05 | $27.19 | $26.81 | $27.07 | $26.17 | 15,057 |
| 2017-05-17 | $26.83 | $27.05 | $26.49 | $26.60 | $25.72 | 26,371 |
| 2017-05-16 | $27.43 | $27.43 | $27.02 | $27.13 | $26.23 | 10,355 |
| 2017-05-15 | $27.39 | $27.59 | $27.12 | $27.29 | $26.39 | 9,745 |
| 2017-05-12 | $27.67 | $27.67 | $27.19 | $27.30 | $26.40 | 21,152 |
| 2017-05-11 | $27.44 | $27.90 | $27.16 | $27.78 | $26.86 | 41,924 |
| 2017-05-10 | $27.80 | $27.95 | $27.42 | $27.63 | $26.72 | 12,257 |
| 2017-05-09 | $27.93 | $27.99 | $27.42 | $27.82 | $26.90 | 21,327 |
| 2017-05-08 | $27.22 | $27.79 | $27.22 | $27.75 | $26.83 | 13,154 |
| 2017-05-05 | $27.22 | $27.45 | $26.97 | $27.12 | $26.22 | 16,585 |
| 2017-05-04 | $27.88 | $27.88 | $27.14 | $27.36 | $26.45 | 20,385 |
| 2017-05-03 | $27.36 | $27.90 | $26.98 | $27.64 | $26.72 | 25,491 |
| 2017-05-02 | $27.59 | $27.91 | $27.27 | $27.41 | $26.50 | 15,835 |
| 2017-05-01 | $27.75 | $28.39 | $27.27 | $27.50 | $26.59 | 19,731 |
| 2017-04-28 | $28.02 | $28.19 | $27.55 | $27.76 | $26.84 | 15,166 |
| 2017-04-27 | $28.18 | $28.22 | $27.85 | $28.02 | $27.09 | 14,017 |
| 2017-04-26 | $28.32 | $28.43 | $28.09 | $28.17 | $27.24 | 28,361 |
| 2017-04-25 | $27.75 | $28.40 | $27.74 | $28.28 | $27.34 | 28,789 |
| 2017-04-24 | $27.75 | $27.89 | $27.68 | $27.75 | $26.83 | 34,677 |
| 2017-04-21 | $27.32 | $27.60 | $27.27 | $27.42 | $26.51 | 21,786 |
| 2017-04-20 | $27.16 | $27.25 | $26.91 | $27.23 | $26.33 | 28,104 |
| 2017-04-19 | $27.25 | $27.25 | $27.00 | $27.15 | $26.25 | 13,284 |
| 2017-04-18 | $27.20 | $28.42 | $27.00 | $27.16 | $26.26 | 21,476 |
| 2017-04-17 | $27.03 | $27.29 | $26.85 | $27.28 | $26.38 | 11,685 |
| 2017-04-13 | $27.74 | $27.76 | $27.01 | $27.06 | $26.16 | 18,769 |
| 2017-04-12 | $28.00 | $28.27 | $27.49 | $27.81 | $26.89 | 18,537 |
| 2017-04-11 | $27.95 | $28.30 | $27.36 | $28.00 | $27.07 | 20,279 |
| 2017-04-10 | $28.04 | $28.35 | $27.68 | $28.21 | $27.28 | 27,364 |
| 2017-04-07 | $27.71 | $28.49 | $27.58 | $28.06 | $27.13 | 14,020 |
| 2017-04-06 | $27.21 | $27.89 | $27.10 | $27.71 | $26.79 | 14,617 |
| 2017-04-05 | $27.96 | $28.06 | $27.12 | $27.21 | $26.31 | 15,132 |
| 2017-04-04 | $28.16 | $28.16 | $27.32 | $27.53 | $26.62 | 25,188 |
| 2017-04-03 | $28.56 | $28.56 | $28.01 | $28.08 | $27.15 | 21,358 |
| 2017-03-31 | $28.25 | $28.56 | $28.24 | $28.48 | $27.54 | 14,362 |
| 2017-03-30 | $28.26 | $28.53 | $28.15 | $28.47 | $27.53 | 23,961 |
| 2017-03-29 | $28.08 | $28.38 | $28.08 | $28.19 | $27.26 | 24,140 |
| 2017-03-28 | $27.10 | $28.43 | $26.20 | $28.15 | $27.22 | 31,468 |
| 2017-03-27 | $27.32 | $27.80 | $26.83 | $27.73 | $26.81 | 25,127 |
| 2017-03-24 | $27.70 | $28.27 | $27.54 | $27.84 | $26.92 | 21,655 |
| 2017-03-23 | $27.00 | $28.15 | $27.00 | $27.66 | $26.74 | 19,402 |
| 2017-03-22 | $27.19 | $27.53 | $26.74 | $27.04 | $26.14 | 24,734 |
| 2017-03-21 | $28.08 | $28.23 | $27.19 | $27.19 | $26.29 | 23,894 |
| 2017-03-20 | $28.06 | $28.54 | $27.95 | $28.22 | $27.29 | 39,522 |
| 2017-03-17 | $27.65 | $28.54 | $27.34 | $28.33 | $27.39 | 86,162 |
| 2017-03-16 | $27.85 | $28.30 | $26.61 | $27.75 | $26.83 | 27,990 |
| 2017-03-15 | $27.85 | $28.88 | $27.66 | $27.77 | $26.85 | 30,114 |
| 2017-03-14 | $28.20 | $28.43 | $27.42 | $27.88 | $26.96 | 18,244 |
| 2017-03-13 | $28.34 | $28.47 | $27.93 | $28.31 | $27.37 | 24,228 |
| 2017-03-10 | $28.68 | $28.68 | $27.61 | $28.43 | $27.49 | 25,016 |
| 2017-03-09 | $28.82 | $28.86 | $28.20 | $28.43 | $27.49 | 20,601 |
| 2017-03-08 | $28.90 | $28.90 | $28.50 | $28.65 | $27.70 | 14,217 |
| 2017-03-07 | $28.53 | $28.95 | $28.53 | $28.80 | $27.77 | 46,465 |
| 2017-03-06 | $28.83 | $28.93 | $28.06 | $28.60 | $27.58 | 29,312 |
| 2017-03-03 | $28.43 | $28.90 | $28.40 | $28.83 | $27.80 | 20,491 |
| 2017-03-02 | $28.44 | $28.82 | $28.06 | $28.35 | $27.34 | 18,973 |
| 2017-03-01 | $28.49 | $28.94 | $28.30 | $28.66 | $27.63 | 34,020 |
| 2017-02-28 | $28.25 | $28.60 | $28.02 | $28.05 | $27.05 | 27,984 |
| 2017-02-27 | $28.60 | $28.92 | $28.21 | $28.56 | $27.54 | 23,762 |
| 2017-02-24 | $28.70 | $28.96 | $28.48 | $28.63 | $27.61 | 14,588 |
| 2017-02-23 | $28.67 | $29.00 | $28.29 | $28.82 | $27.79 | 39,586 |
| 2017-02-22 | $28.35 | $29.21 | $28.25 | $28.90 | $27.87 | 19,286 |
| 2017-02-21 | $29.00 | $29.26 | $28.25 | $28.38 | $27.36 | 48,031 |
| 2017-02-17 | $28.70 | $29.06 | $28.50 | $28.80 | $27.77 | 34,000 |
| 2017-02-16 | $28.81 | $28.85 | $28.49 | $28.70 | $27.67 | 15,591 |
| 2017-02-15 | $28.34 | $28.98 | $28.34 | $28.65 | $27.62 | 24,020 |
| 2017-02-14 | $28.69 | $29.03 | $28.20 | $28.38 | $27.36 | 70,183 |
| 2017-02-13 | $28.32 | $28.62 | $28.21 | $28.46 | $27.44 | 20,019 |
| 2017-02-10 | $28.15 | $28.50 | $27.87 | $28.13 | $27.12 | 20,758 |
| 2017-02-09 | $27.90 | $28.21 | $27.18 | $28.00 | $27.00 | 24,004 |
| 2017-02-08 | $28.20 | $28.20 | $27.67 | $27.68 | $26.69 | 17,203 |
| 2017-02-07 | $28.05 | $28.60 | $28.01 | $28.36 | $27.34 | 68,791 |
| 2017-02-06 | $28.05 | $28.23 | $27.33 | $28.08 | $27.07 | 43,274 |
| 2017-02-03 | $27.71 | $28.32 | $27.60 | $28.28 | $27.27 | 41,213 |
| 2017-02-02 | $27.20 | $28.12 | $27.20 | $27.52 | $26.53 | 34,287 |
| 2017-02-01 | $26.94 | $27.41 | $26.42 | $27.22 | $26.25 | 47,059 |
| 2017-01-31 | $26.55 | $26.89 | $26.25 | $26.81 | $25.85 | 22,974 |
| 2017-01-30 | $27.19 | $27.30 | $26.46 | $26.57 | $25.62 | 23,503 |
| 2017-01-27 | $27.43 | $27.62 | $27.24 | $27.57 | $26.58 | 21,427 |
| 2017-01-26 | $27.42 | $27.60 | $27.42 | $27.47 | $26.49 | 16,220 |
| 2017-01-25 | $27.39 | $27.60 | $26.92 | $27.51 | $26.53 | 30,479 |
| 2017-01-24 | $27.42 | $27.60 | $27.13 | $27.27 | $26.29 | 17,774 |
| 2017-01-23 | $27.36 | $27.80 | $27.24 | $27.29 | $26.31 | 34,210 |
| 2017-01-20 | $27.10 | $27.89 | $26.86 | $27.36 | $26.38 | 53,265 |
| 2017-01-19 | $27.29 | $27.38 | $27.00 | $27.21 | $26.24 | 31,191 |
| 2017-01-18 | $26.83 | $27.45 | $26.56 | $27.28 | $26.30 | 43,506 |
| 2017-01-17 | $27.23 | $27.23 | $26.15 | $26.40 | $25.45 | 26,979 |
| 2017-01-13 | $27.13 | $27.44 | $26.84 | $27.23 | $26.26 | 37,427 |
| 2017-01-12 | $27.61 | $27.66 | $26.34 | $26.92 | $25.96 | 15,084 |
| 2017-01-11 | $27.22 | $27.70 | $27.06 | $27.48 | $26.50 | 41,426 |
| 2017-01-10 | $26.99 | $27.35 | $26.76 | $27.06 | $26.09 | 28,352 |
| 2017-01-09 | $26.26 | $28.81 | $26.26 | $27.13 | $26.16 | 74,963 |
| 2017-01-06 | $25.49 | $26.14 | $24.14 | $26.02 | $25.09 | 116,424 |
| 2017-01-05 | $24.28 | $25.43 | $24.02 | $25.30 | $24.39 | 31,257 |
| 2017-01-04 | $23.88 | $24.32 | $23.87 | $24.18 | $23.31 | 48,730 |
| 2017-01-03 | $24.00 | $24.25 | $23.65 | $23.69 | $22.84 | 51,705 |
| 2016-12-30 | $23.92 | $24.05 | $23.79 | $23.98 | $23.12 | 26,670 |
| 2016-12-29 | $23.79 | $24.25 | $23.49 | $23.94 | $23.08 | 17,163 |
| 2016-12-28 | $24.10 | $24.10 | $23.83 | $23.95 | $23.09 | 13,964 |
| 2016-12-27 | $24.33 | $24.33 | $24.14 | $24.22 | $23.35 | 30,222 |
| 2016-12-23 | $23.93 | $24.49 | $23.91 | $24.36 | $23.49 | 22,094 |
| 2016-12-22 | $23.83 | $24.00 | $23.66 | $23.86 | $23.01 | 39,776 |
| 2016-12-21 | $24.10 | $24.44 | $23.53 | $23.75 | $22.90 | 43,175 |
| 2016-12-20 | $23.99 | $24.10 | $23.89 | $24.00 | $23.14 | 33,230 |
| 2016-12-19 | $24.00 | $24.70 | $23.77 | $23.99 | $23.13 | 35,987 |
| 2016-12-16 | $24.20 | $24.26 | $23.75 | $24.00 | $23.14 | 65,486 |
| 2016-12-15 | $24.86 | $25.32 | $23.95 | $24.11 | $23.25 | 32,512 |
| 2016-12-14 | $25.11 | $25.35 | $24.62 | $24.78 | $23.89 | 14,401 |
| 2016-12-13 | $25.80 | $25.80 | $25.22 | $25.29 | $24.33 | 27,294 |
| 2016-12-12 | $25.85 | $25.85 | $25.68 | $25.79 | $24.81 | 22,444 |
| 2016-12-09 | $25.99 | $25.99 | $25.69 | $25.88 | $24.89 | 26,697 |
| 2016-12-08 | $25.83 | $25.97 | $25.52 | $25.87 | $24.88 | 23,034 |
| 2016-12-07 | $25.17 | $25.67 | $25.17 | $25.41 | $24.44 | 25,035 |
| 2016-12-06 | $23.92 | $25.89 | $23.92 | $25.29 | $24.33 | 25,384 |
| 2016-12-05 | $23.60 | $24.28 | $23.42 | $24.00 | $23.08 | 20,450 |
| 2016-12-02 | $22.68 | $23.78 | $22.38 | $23.18 | $22.30 | 17,655 |
| 2016-12-01 | $21.74 | $22.75 | $21.74 | $22.59 | $21.73 | 29,224 |
| 2016-11-30 | $21.50 | $21.95 | $21.50 | $21.89 | $21.06 | 22,780 |
| 2016-11-29 | $21.64 | $21.64 | $21.21 | $21.34 | $20.53 | 39,006 |
| 2016-11-28 | $21.18 | $21.47 | $21.18 | $21.25 | $20.44 | 29,532 |
| 2016-11-25 | $20.82 | $21.37 | $20.82 | $21.36 | $20.55 | 10,877 |
| 2016-11-23 | $21.00 | $21.00 | $20.09 | $20.99 | $20.19 | 24,073 |
| 2016-11-22 | $21.25 | $21.93 | $21.24 | $21.50 | $20.68 | 21,537 |
| 2016-11-21 | $21.25 | $21.43 | $21.00 | $21.25 | $20.44 | 15,238 |
| 2016-11-18 | $21.00 | $21.25 | $20.88 | $21.24 | $20.43 | 64,484 |
| 2016-11-17 | $20.71 | $21.00 | $20.71 | $20.99 | $20.19 | 8,171 |
| 2016-11-16 | $20.99 | $20.99 | $19.36 | $20.85 | $20.06 | 22,980 |
| 2016-11-15 | $20.18 | $21.25 | $20.18 | $20.97 | $20.17 | 11,628 |
| 2016-11-14 | $21.44 | $21.48 | $21.06 | $21.15 | $20.34 | 24,354 |
| 2016-11-11 | $20.21 | $21.90 | $20.21 | $21.20 | $20.39 | 56,417 |
| 2016-11-10 | $20.11 | $20.44 | $19.86 | $20.30 | $19.53 | 28,165 |
| 2016-11-09 | $19.72 | $20.12 | $19.72 | $19.95 | $19.19 | 21,109 |
| 2016-11-08 | $19.56 | $19.74 | $19.53 | $19.73 | $18.98 | 14,280 |
| 2016-11-07 | $19.05 | $19.74 | $19.05 | $19.73 | $18.98 | 18,588 |
| 2016-11-04 | $19.35 | $19.36 | $18.91 | $18.91 | $18.19 | 11,141 |
| 2016-11-03 | $19.37 | $19.41 | $19.26 | $19.30 | $18.56 | 10,127 |
| 2016-11-02 | $19.36 | $19.64 | $19.07 | $19.25 | $18.52 | 12,263 |
| 2016-11-01 | $19.75 | $19.80 | $19.21 | $19.26 | $18.53 | 17,317 |
| 2016-10-31 | $19.56 | $19.80 | $19.54 | $19.69 | $18.93 | 14,677 |
| 2016-10-28 | $19.63 | $19.80 | $19.63 | $19.71 | $18.96 | 18,552 |
| 2016-10-27 | $19.74 | $19.85 | $19.71 | $19.71 | $18.96 | 11,218 |
| 2016-10-26 | $19.80 | $19.90 | $19.80 | $19.81 | $19.05 | 19,621 |
| 2016-10-25 | $19.84 | $19.87 | $19.72 | $19.82 | $19.06 | 9,334 |
| 2016-10-24 | $19.72 | $19.99 | $19.54 | $19.90 | $19.14 | 7,813 |
| 2016-10-21 | $19.58 | $19.89 | $19.48 | $19.70 | $18.95 | 7,094 |
| 2016-10-20 | $19.78 | $19.89 | $19.70 | $19.78 | $19.03 | 4,117 |
| 2016-10-19 | $19.74 | $19.80 | $19.61 | $19.70 | $18.95 | 9,344 |
| 2016-10-18 | $19.71 | $19.99 | $19.45 | $19.66 | $18.91 | 25,760 |
| 2016-10-17 | $19.50 | $19.89 | $19.41 | $19.65 | $18.90 | 7,295 |
| 2016-10-14 | $19.70 | $19.70 | $19.49 | $19.53 | $18.79 | 7,171 |
| 2016-10-13 | $19.58 | $19.70 | $19.46 | $19.47 | $18.73 | 5,243 |
| 2016-10-12 | $19.19 | $19.60 | $19.19 | $19.52 | $18.78 | 6,599 |
| 2016-10-11 | $18.99 | $19.50 | $18.99 | $19.33 | $18.59 | 46,548 |
| 2016-10-10 | $19.17 | $19.18 | $18.95 | $19.07 | $18.34 | 7,404 |
| 2016-10-07 | $19.27 | $19.29 | $19.14 | $19.20 | $18.47 | 6,496 |
| 2016-10-06 | $19.28 | $19.46 | $19.16 | $19.22 | $18.49 | 9,217 |
| 2016-10-05 | $19.34 | $19.48 | $19.11 | $19.48 | $18.74 | 14,736 |
| 2016-10-04 | $19.53 | $19.53 | $19.20 | $19.41 | $18.67 | 10,414 |
| 2016-10-03 | $19.67 | $19.75 | $19.24 | $19.45 | $18.71 | 56,881 |
| 2016-09-30 | $19.75 | $19.80 | $19.55 | $19.73 | $18.98 | 41,315 |
| 2016-09-29 | $19.63 | $19.78 | $19.61 | $19.71 | $18.96 | 5,130 |
| 2016-09-28 | $19.81 | $19.88 | $19.53 | $19.77 | $19.02 | 11,785 |
| 2016-09-27 | $19.35 | $19.95 | $19.26 | $19.72 | $18.97 | 27,995 |
| 2016-09-26 | $19.66 | $19.66 | $19.21 | $19.42 | $18.68 | 11,323 |
| 2016-09-23 | $19.95 | $19.97 | $19.61 | $19.61 | $18.86 | 6,972 |
| 2016-09-22 | $20.04 | $20.04 | $19.76 | $19.91 | $19.15 | 61,353 |
| 2016-09-21 | $19.91 | $20.00 | $19.90 | $19.95 | $19.19 | 85,219 |
| 2016-09-20 | $20.00 | $20.00 | $19.75 | $19.90 | $19.14 | 29,412 |
| 2016-09-19 | $19.47 | $19.90 | $19.47 | $19.90 | $19.14 | 17,461 |
| 2016-09-16 | $19.47 | $19.66 | $19.09 | $19.54 | $18.79 | 44,725 |
| 2016-09-15 | $19.42 | $19.42 | $19.09 | $19.40 | $18.66 | 10,132 |
| 2016-09-14 | $19.30 | $19.88 | $19.09 | $19.16 | $18.43 | 13,631 |
| 2016-09-13 | $19.86 | $19.94 | $19.25 | $19.32 | $18.53 | 20,122 |
| 2016-09-12 | $19.88 | $19.96 | $19.75 | $19.96 | $19.14 | 14,826 |
| 2016-09-09 | $19.83 | $19.99 | $19.69 | $19.84 | $19.02 | 16,830 |
| 2016-09-08 | $19.94 | $20.00 | $19.64 | $19.87 | $19.05 | 10,506 |
| 2016-09-07 | $19.79 | $20.09 | $19.58 | $20.02 | $19.20 | 16,473 |
| 2016-09-06 | $19.66 | $19.89 | $19.53 | $19.72 | $18.91 | 7,974 |
| 2016-09-02 | $19.37 | $19.59 | $19.36 | $19.59 | $18.78 | 13,897 |
| 2016-09-01 | $19.26 | $19.42 | $19.23 | $19.35 | $18.55 | 8,123 |
| 2016-08-31 | $19.58 | $19.59 | $19.29 | $19.34 | $18.54 | 8,121 |
| 2016-08-30 | $19.44 | $19.59 | $19.21 | $19.55 | $18.75 | 10,913 |
| 2016-08-29 | $19.56 | $19.57 | $19.34 | $19.36 | $18.56 | 8,536 |
| 2016-08-26 | $19.30 | $19.56 | $19.28 | $19.46 | $18.66 | 3,426 |
| 2016-08-25 | $19.26 | $19.40 | $19.17 | $19.31 | $18.52 | 11,895 |
| 2016-08-24 | $19.14 | $19.25 | $19.14 | $19.18 | $18.39 | 11,965 |
| 2016-08-23 | $19.21 | $19.25 | $19.14 | $19.15 | $18.36 | 9,757 |
| 2016-08-22 | $19.15 | $19.25 | $19.10 | $19.17 | $18.38 | 8,824 |
| 2016-08-19 | $19.22 | $19.22 | $19.02 | $19.12 | $18.33 | 14,295 |
| 2016-08-18 | $19.19 | $19.24 | $19.10 | $19.22 | $18.43 | 7,230 |
| 2016-08-17 | $19.11 | $19.20 | $19.10 | $19.16 | $18.37 | 5,808 |
| 2016-08-16 | $19.16 | $19.25 | $19.11 | $19.13 | $18.34 | 6,852 |
| 2016-08-15 | $19.30 | $19.30 | $19.15 | $19.24 | $18.45 | 8,290 |
| 2016-08-12 | $19.19 | $19.25 | $19.16 | $19.25 | $18.46 | 12,281 |
| 2016-08-11 | $19.11 | $19.25 | $19.09 | $19.19 | $18.40 | 7,947 |
| 2016-08-10 | $19.24 | $19.32 | $19.01 | $19.19 | $18.40 | 10,220 |
| 2016-08-09 | $19.30 | $19.30 | $19.16 | $19.27 | $18.48 | 5,024 |
| 2016-08-08 | $19.21 | $19.30 | $19.20 | $19.24 | $18.45 | 8,093 |
| 2016-08-05 | $19.01 | $19.45 | $19.01 | $19.30 | $18.51 | 10,623 |
| 2016-08-04 | $19.02 | $19.20 | $18.98 | $19.02 | $18.24 | 12,987 |
| 2016-08-03 | $19.02 | $19.25 | $18.96 | $19.15 | $18.36 | 13,687 |
| 2016-08-02 | $18.95 | $19.11 | $18.79 | $18.98 | $18.20 | 16,443 |
| 2016-08-01 | $19.10 | $19.10 | $18.91 | $19.10 | $18.31 | 11,087 |
| 2016-07-29 | $19.21 | $19.29 | $18.91 | $19.14 | $18.35 | 22,984 |
| 2016-07-28 | $19.02 | $19.34 | $18.88 | $19.29 | $18.50 | 18,297 |
| 2016-07-27 | $19.03 | $19.14 | $18.91 | $19.09 | $18.30 | 18,742 |
| 2016-07-26 | $18.95 | $19.18 | $18.94 | $19.08 | $18.30 | 22,403 |
| 2016-07-25 | $18.96 | $19.18 | $18.86 | $19.13 | $18.34 | 21,170 |
| 2016-07-22 | $18.82 | $18.98 | $18.82 | $18.88 | $18.10 | 10,020 |
| 2016-07-21 | $18.66 | $18.99 | $18.66 | $18.93 | $18.15 | 19,028 |
| 2016-07-20 | $18.80 | $18.90 | $18.55 | $18.79 | $18.02 | 28,582 |
| 2016-07-19 | $18.66 | $18.87 | $18.55 | $18.69 | $17.92 | 21,414 |
| 2016-07-18 | $18.61 | $18.80 | $18.61 | $18.71 | $17.94 | 16,403 |
| 2016-07-15 | $18.75 | $18.77 | $18.42 | $18.75 | $17.98 | 27,623 |
| 2016-07-14 | $18.75 | $18.82 | $18.52 | $18.73 | $17.96 | 20,144 |
| 2016-07-13 | $18.75 | $18.75 | $18.40 | $18.74 | $17.97 | 30,267 |
| 2016-07-12 | $18.85 | $18.85 | $18.49 | $18.73 | $17.96 | 51,172 |
| 2016-07-11 | $18.31 | $18.85 | $18.31 | $18.82 | $18.05 | 24,358 |
| 2016-07-08 | $18.34 | $18.62 | $18.12 | $18.48 | $17.72 | 51,635 |
| 2016-07-07 | $18.19 | $18.50 | $18.05 | $18.29 | $17.54 | 36,182 |
| 2016-07-06 | $18.14 | $18.51 | $17.92 | $18.50 | $17.74 | 39,021 |
| 2016-07-05 | $18.46 | $18.48 | $17.75 | $18.41 | $17.65 | 37,347 |
| 2016-07-01 | $18.00 | $18.53 | $17.95 | $18.48 | $17.72 | 28,885 |
| 2016-06-30 | $17.67 | $18.07 | $17.54 | $18.00 | $17.26 | 51,637 |
| 2016-06-29 | $17.80 | $17.92 | $17.65 | $17.79 | $17.06 | 25,106 |
| 2016-06-28 | $17.94 | $18.21 | $17.51 | $17.77 | $17.04 | 53,370 |
| 2016-06-27 | $17.34 | $18.17 | $17.26 | $17.92 | $17.18 | 33,162 |
| 2016-06-24 | $17.46 | $18.17 | $17.26 | $17.40 | $16.68 | 815,507 |
| 2016-06-23 | $17.96 | $18.31 | $17.55 | $17.63 | $16.90 | 50,952 |
| 2016-06-22 | $17.60 | $18.03 | $17.60 | $17.88 | $17.14 | 23,615 |
| 2016-06-21 | $17.26 | $17.84 | $17.22 | $17.64 | $16.91 | 32,587 |
| 2016-06-20 | $17.41 | $17.41 | $17.25 | $17.28 | $16.57 | 17,669 |
| 2016-06-17 | $17.59 | $17.94 | $17.11 | $17.26 | $16.55 | 30,878 |
| 2016-06-16 | $17.70 | $17.70 | $17.22 | $17.31 | $16.60 | 14,675 |
| 2016-06-15 | $17.26 | $17.75 | $17.23 | $17.44 | $16.72 | 15,075 |
| 2016-06-14 | $17.39 | $17.62 | $17.15 | $17.38 | $16.67 | 32,350 |
| 2016-06-13 | $17.50 | $17.69 | $17.25 | $17.33 | $16.62 | 23,808 |
| 2016-06-10 | $17.51 | $17.53 | $17.34 | $17.45 | $16.73 | 7,778 |
| 2016-06-09 | $17.65 | $17.78 | $17.51 | $17.51 | $16.79 | 7,810 |
| 2016-06-08 | $17.67 | $18.02 | $17.53 | $17.69 | $16.96 | 25,467 |
| 2016-06-07 | $18.03 | $18.10 | $17.85 | $17.85 | $17.06 | 15,234 |
| 2016-06-06 | $17.55 | $18.03 | $17.54 | $17.98 | $17.18 | 12,253 |
| 2016-06-03 | $17.55 | $17.83 | $17.35 | $17.83 | $17.04 | 15,752 |
| 2016-06-02 | $17.28 | $17.41 | $17.25 | $17.39 | $16.62 | 44,197 |
| 2016-06-01 | $17.42 | $17.43 | $17.26 | $17.30 | $16.53 | 19,778 |
| 2016-05-31 | $17.66 | $17.97 | $17.25 | $17.36 | $16.59 | 11,427 |
| 2016-05-27 | $17.73 | $17.86 | $17.62 | $17.72 | $16.93 | 4,529 |
| 2016-05-26 | $17.74 | $17.97 | $17.61 | $17.68 | $16.90 | 7,268 |
| 2016-05-25 | $18.08 | $18.15 | $17.60 | $17.69 | $16.91 | 12,048 |
| 2016-05-24 | $18.14 | $18.35 | $17.94 | $17.96 | $17.16 | 14,697 |
| 2016-05-23 | $18.19 | $18.34 | $17.82 | $18.08 | $17.28 | 19,591 |
| 2016-05-20 | $17.68 | $18.20 | $17.68 | $17.98 | $17.18 | 16,257 |
| 2016-05-19 | $17.66 | $17.70 | $17.50 | $17.68 | $16.90 | 20,869 |
| 2016-05-18 | $17.71 | $17.86 | $17.50 | $17.68 | $16.90 | 14,569 |
| 2016-05-17 | $18.29 | $18.74 | $17.65 | $17.84 | $17.05 | 11,476 |
| 2016-05-16 | $18.92 | $18.92 | $18.37 | $18.44 | $17.62 | 20,131 |
| 2016-05-13 | $18.88 | $19.05 | $18.79 | $18.90 | $18.06 | 18,443 |
| 2016-05-12 | $18.94 | $19.01 | $18.85 | $18.90 | $18.06 | 10,166 |
| 2016-05-11 | $18.83 | $19.13 | $18.77 | $18.90 | $18.06 | 31,120 |
| 2016-05-10 | $19.10 | $19.19 | $18.85 | $18.93 | $18.09 | 27,695 |
| 2016-05-09 | $18.69 | $19.00 | $17.83 | $18.98 | $18.13 | 56,834 |
| 2016-05-06 | $18.42 | $18.84 | $18.19 | $18.65 | $17.82 | 115,929 |
| 2016-05-05 | $18.48 | $19.25 | $18.11 | $18.57 | $17.75 | 15,154 |
| 2016-05-04 | $18.75 | $19.18 | $18.05 | $18.44 | $17.62 | 74,372 |
| 2016-05-03 | $18.57 | $18.91 | $18.43 | $18.76 | $17.93 | 161,449 |
| 2016-05-02 | $18.35 | $18.76 | $18.04 | $18.75 | $17.92 | 40,177 |
| 2016-04-29 | $18.48 | $18.48 | $18.33 | $18.48 | $17.66 | 15,282 |
| 2016-04-28 | $18.20 | $18.49 | $18.06 | $18.49 | $17.67 | 23,160 |
| 2016-04-27 | $18.22 | $18.47 | $17.76 | $18.19 | $17.38 | 23,374 |
| 2016-04-26 | $18.48 | $18.48 | $17.55 | $18.21 | $17.40 | 22,636 |
| 2016-04-25 | $19.00 | $19.64 | $18.55 | $18.93 | $18.09 | 81,284 |
| 2016-04-22 | $18.85 | $19.00 | $18.81 | $18.94 | $18.10 | 11,406 |
| 2016-04-21 | $19.02 | $19.03 | $18.73 | $18.95 | $18.11 | 19,960 |
| 2016-04-20 | $18.85 | $19.00 | $18.61 | $18.99 | $18.15 | 44,055 |
| 2016-04-19 | $18.37 | $18.58 | $18.37 | $18.49 | $17.67 | 12,432 |
| 2016-04-18 | $18.30 | $18.36 | $18.22 | $18.31 | $17.50 | 17,310 |
| 2016-04-15 | $18.20 | $18.35 | $18.10 | $18.28 | $17.47 | 76,146 |
| 2016-04-14 | $18.20 | $18.26 | $18.14 | $18.15 | $17.34 | 95,228 |
| 2016-04-13 | $17.91 | $18.26 | $17.91 | $18.22 | $17.41 | 12,229 |
| 2016-04-12 | $18.32 | $18.32 | $18.06 | $18.06 | $17.26 | 38,333 |
| 2016-04-11 | $18.46 | $18.50 | $18.33 | $18.38 | $17.56 | 10,962 |
| 2016-04-08 | $18.22 | $18.50 | $18.02 | $18.40 | $17.58 | 74,689 |
| 2016-04-07 | $18.16 | $18.25 | $18.08 | $18.09 | $17.29 | 5,077 |
| 2016-04-06 | $18.16 | $18.38 | $18.15 | $18.16 | $17.35 | 5,540 |
| 2016-04-05 | $18.00 | $18.24 | $17.75 | $18.18 | $17.37 | 29,701 |
| 2016-04-04 | $18.00 | $18.22 | $18.00 | $18.07 | $17.27 | 19,693 |
| 2016-04-01 | $18.23 | $18.23 | $18.00 | $18.07 | $17.27 | 29,300 |
| 2016-03-31 | $18.33 | $18.33 | $18.01 | $18.03 | $17.23 | 23,279 |
| 2016-03-30 | $17.95 | $18.09 | $17.95 | $18.07 | $17.27 | 7,186 |
| 2016-03-29 | $18.20 | $18.22 | $17.77 | $17.80 | $17.01 | 18,976 |
| 2016-03-28 | $18.17 | $18.31 | $17.99 | $18.22 | $17.41 | 18,451 |
| 2016-03-24 | $17.89 | $18.01 | $17.80 | $17.80 | $17.01 | 23,396 |
| 2016-03-23 | $18.00 | $18.31 | $17.90 | $18.14 | $17.34 | 4,902 |
| 2016-03-22 | $17.92 | $18.00 | $17.80 | $17.99 | $17.19 | 3,810 |
| 2016-03-21 | $18.20 | $18.25 | $17.76 | $17.78 | $16.99 | 9,764 |
| 2016-03-18 | $18.37 | $18.40 | $18.06 | $18.06 | $17.26 | 11,787 |
| 2016-03-17 | $18.40 | $18.40 | $18.12 | $18.30 | $17.49 | 6,083 |
| 2016-03-16 | $18.23 | $18.44 | $18.22 | $18.42 | $17.60 | 846 |
| 2016-03-15 | $18.36 | $18.73 | $18.01 | $18.01 | $17.21 | 1,489 |
| 2016-03-14 | $18.15 | $18.31 | $18.11 | $18.31 | $17.50 | 8,423 |
| 2016-03-11 | $18.09 | $18.20 | $18.00 | $18.19 | $17.38 | 6,245 |
| 2016-03-10 | $18.13 | $18.23 | $18.04 | $18.11 | $17.31 | 3,640 |
| 2016-03-09 | $17.79 | $18.12 | $17.50 | $18.12 | $17.32 | 4,301 |
| 2016-03-08 | $18.08 | $18.12 | $17.56 | $18.05 | $17.19 | 26,679 |
| 2016-03-07 | $17.65 | $18.11 | $17.65 | $18.07 | $17.21 | 6,949 |
| 2016-03-04 | $18.07 | $18.07 | $17.41 | $17.65 | $16.81 | 19,890 |
| 2016-03-03 | $17.95 | $18.08 | $17.65 | $17.65 | $16.81 | 9,746 |
| 2016-03-02 | $17.79 | $18.20 | $17.79 | $18.11 | $17.25 | 5,663 |
| 2016-03-01 | $17.83 | $18.10 | $17.83 | $18.07 | $17.21 | 17,152 |
| 2016-02-29 | $17.94 | $18.08 | $17.68 | $17.82 | $16.97 | 7,688 |
| 2016-02-26 | $17.71 | $17.92 | $17.71 | $17.81 | $16.96 | 5,846 |
| 2016-02-25 | $17.56 | $17.94 | $17.56 | $17.82 | $16.97 | 3,266 |
| 2016-02-24 | $17.60 | $17.85 | $17.31 | $17.75 | $16.91 | 12,891 |
| 2016-02-23 | $17.35 | $17.95 | $17.30 | $17.66 | $16.82 | 29,599 |
| 2016-02-22 | $17.34 | $17.91 | $17.25 | $17.79 | $16.94 | 11,756 |
| 2016-02-19 | $17.10 | $17.42 | $17.10 | $17.27 | $16.45 | 8,668 |
| 2016-02-18 | $17.54 | $17.54 | $16.75 | $17.06 | $16.25 | 6,115 |
| 2016-02-17 | $17.60 | $17.90 | $17.31 | $17.43 | $16.60 | 9,914 |
| 2016-02-16 | $17.83 | $17.99 | $17.46 | $17.69 | $16.85 | 12,731 |
| 2016-02-12 | $17.52 | $17.82 | $17.52 | $17.82 | $16.97 | 3,224 |
| 2016-02-11 | $17.47 | $17.71 | $17.47 | $17.64 | $16.80 | 2,088 |
| 2016-02-10 | $17.57 | $17.73 | $17.35 | $17.72 | $16.88 | 3,845 |
| 2016-02-09 | $17.92 | $17.92 | $17.56 | $17.58 | $16.74 | 3,034 |
| 2016-02-08 | $17.87 | $17.99 | $17.58 | $17.82 | $16.97 | 6,862 |
| 2016-02-05 | $18.02 | $18.02 | $17.85 | $17.98 | $17.13 | 1,264 |
| 2016-02-04 | $17.94 | $18.00 | $17.94 | $17.96 | $17.11 | 1,823 |
| 2016-02-03 | $17.60 | $18.00 | $17.60 | $17.98 | $17.13 | 7,257 |
| 2016-02-02 | $17.45 | $17.85 | $17.45 | $17.84 | $16.99 | 6,553 |
| 2016-02-01 | $17.34 | $17.50 | $17.11 | $17.49 | $16.66 | 10,132 |
| 2016-01-29 | $17.50 | $17.50 | $17.35 | $17.44 | $16.61 | 7,049 |
| 2016-01-28 | $17.50 | $17.60 | $17.41 | $17.50 | $16.67 | 6,350 |
| 2016-01-27 | $17.32 | $17.48 | $17.32 | $17.48 | $16.65 | 5,127 |
| 2016-01-26 | $17.32 | $17.48 | $17.31 | $17.32 | $16.50 | 8,387 |
| 2016-01-25 | $17.47 | $17.58 | $17.36 | $17.48 | $16.65 | 2,135 |
| 2016-01-22 | $17.48 | $17.48 | $17.29 | $17.39 | $16.56 | 3,712 |
| 2016-01-21 | $17.11 | $17.68 | $17.11 | $17.40 | $16.57 | 20,241 |
| 2016-01-20 | $17.22 | $17.38 | $16.97 | $17.09 | $16.28 | 12,863 |
| 2016-01-19 | $17.70 | $17.70 | $17.24 | $17.42 | $16.59 | 2,416 |
| 2016-01-15 | $17.36 | $17.86 | $17.25 | $17.28 | $16.46 | 9,864 |
| 2016-01-14 | $18.07 | $18.07 | $17.55 | $17.89 | $17.04 | 4,700 |
| 2016-01-13 | $17.96 | $18.15 | $17.88 | $18.02 | $17.16 | 1,906 |
| 2016-01-12 | $18.18 | $18.19 | $18.00 | $18.15 | $17.29 | 4,996 |
| 2016-01-11 | $17.60 | $18.20 | $17.60 | $18.00 | $17.14 | 4,391 |
| 2016-01-08 | $17.63 | $18.23 | $17.50 | $18.06 | $17.20 | 11,731 |
| 2016-01-07 | $17.50 | $18.09 | $17.50 | $17.93 | $17.08 | 1,256 |
| 2016-01-06 | $17.50 | $18.01 | $17.50 | $18.01 | $17.15 | 3,139 |
| 2016-01-05 | $17.27 | $17.54 | $17.27 | $17.50 | $16.67 | 6,288 |
| 2016-01-04 | $17.54 | $17.54 | $17.17 | $17.28 | $16.46 | 14,887 |
| 2015-12-31 | $17.57 | $17.60 | $17.46 | $17.57 | $16.73 | 3,411 |
| 2015-12-30 | $17.88 | $17.88 | $17.12 | $17.60 | $16.76 | 13,444 |
| 2015-12-29 | $18.07 | $18.23 | $17.54 | $17.74 | $16.89 | 27,970 |
| 2015-12-28 | $18.25 | $18.25 | $18.07 | $18.13 | $17.27 | 2,998 |
| 2015-12-24 | $18.05 | $18.23 | $18.05 | $18.23 | $17.36 | 449 |
| 2015-12-23 | $18.20 | $18.23 | $18.02 | $18.18 | $17.32 | 6,706 |
| 2015-12-22 | $18.05 | $18.20 | $18.02 | $18.06 | $17.20 | 3,575 |
| 2015-12-21 | $18.15 | $18.23 | $18.05 | $18.15 | $17.29 | 3,139 |
| 2015-12-18 | $18.13 | $18.20 | $18.06 | $18.20 | $17.34 | 4,280 |
| 2015-12-17 | $18.21 | $18.23 | $17.82 | $18.14 | $17.28 | 11,364 |
| 2015-12-16 | $17.69 | $18.21 | $17.69 | $18.21 | $17.34 | 1,510 |
| 2015-12-15 | $17.74 | $18.22 | $17.74 | $18.03 | $17.17 | 11,154 |
| 2015-12-14 | $17.92 | $18.19 | $17.90 | $18.03 | $17.17 | 2,768 |
| 2015-12-11 | $17.60 | $18.15 | $17.56 | $18.05 | $17.19 | 8,647 |
| 2015-12-10 | $17.66 | $18.20 | $17.58 | $17.58 | $16.74 | 10,885 |
| 2015-12-09 | $17.60 | $18.08 | $17.60 | $17.70 | $16.86 | 1,546 |
| 2015-12-08 | $17.61 | $18.18 | $17.61 | $18.18 | $17.26 | 522 |
| 2015-12-07 | $17.97 | $18.19 | $17.97 | $18.04 | $17.12 | 3,360 |
| 2015-12-04 | $17.60 | $17.98 | $17.60 | $17.97 | $17.06 | 1,136 |
| 2015-12-03 | $17.69 | $17.99 | $17.64 | $17.99 | $17.08 | 1,493 |
| 2015-12-02 | $17.57 | $17.69 | $17.55 | $17.61 | $16.72 | 3,111 |
| 2015-12-01 | $17.59 | $17.61 | $17.54 | $17.57 | $16.68 | 2,620 |
| 2015-11-30 | $17.62 | $17.69 | $17.48 | $17.59 | $16.70 | 4,218 |
| 2015-11-27 | $17.69 | $17.69 | $17.69 | $17.69 | $16.79 | 114 |
| 2015-11-25 | $17.46 | $17.69 | $17.31 | $17.69 | $16.79 | 4,013 |
| 2015-11-24 | $17.47 | $17.56 | $16.98 | $17.34 | $16.46 | 5,530 |
| 2015-11-23 | $17.86 | $17.86 | $17.62 | $17.67 | $16.77 | 5,740 |
| 2015-11-20 | $17.82 | $17.99 | $17.79 | $17.79 | $16.89 | 14,310 |
| 2015-11-19 | $17.93 | $18.22 | $17.88 | $18.00 | $17.09 | 1,790 |
| 2015-11-18 | $18.30 | $18.33 | $17.93 | $17.98 | $17.07 | 6,737 |
| 2015-11-17 | $17.91 | $18.23 | $17.87 | $18.03 | $17.12 | 9,292 |
| 2015-11-16 | $17.77 | $17.91 | $17.70 | $17.91 | $17.00 | 3,847 |
| 2015-11-13 | $17.46 | $17.97 | $17.46 | $17.82 | $16.92 | 7,175 |
| 2015-11-12 | $17.80 | $17.81 | $17.38 | $17.56 | $16.67 | 9,223 |
| 2015-11-11 | $18.00 | $18.00 | $17.80 | $17.99 | $17.08 | 5,491 |
| 2015-11-10 | $17.82 | $18.00 | $17.82 | $17.93 | $17.02 | 4,179 |
| 2015-11-09 | $17.66 | $17.88 | $17.48 | $17.87 | $16.96 | 12,895 |
| 2015-11-06 | $17.57 | $17.82 | $17.56 | $17.56 | $16.67 | 10,454 |
| 2015-11-05 | $17.55 | $17.75 | $17.55 | $17.72 | $16.82 | 2,900 |
| 2015-11-04 | $17.42 | $17.74 | $17.37 | $17.55 | $16.66 | 13,168 |
| 2015-11-03 | $17.31 | $17.42 | $17.31 | $17.40 | $16.52 | 4,283 |
| 2015-11-02 | $17.36 | $17.42 | $17.35 | $17.35 | $16.47 | 24,333 |
| 2015-10-30 | $17.30 | $17.30 | $17.15 | $17.15 | $16.28 | 19,906 |
| 2015-10-29 | $17.12 | $17.39 | $16.34 | $17.31 | $16.43 | 5,472 |
| 2015-10-28 | $17.34 | $17.35 | $17.15 | $17.28 | $16.40 | 7,728 |
| 2015-10-27 | $17.36 | $17.37 | $17.12 | $17.28 | $16.40 | 712 |
| 2015-10-26 | $17.39 | $17.39 | $17.15 | $17.38 | $16.50 | 2,292 |
| 2015-10-23 | $17.35 | $17.42 | $17.25 | $17.40 | $16.52 | 7,559 |
| 2015-10-22 | $17.40 | $17.50 | $17.20 | $17.22 | $16.35 | 14,732 |
| 2015-10-21 | $17.31 | $17.35 | $17.25 | $17.30 | $16.42 | 5,365 |
| 2015-10-20 | $17.25 | $17.33 | $17.15 | $17.26 | $16.38 | 13,630 |
| 2015-10-19 | $17.05 | $17.19 | $17.05 | $17.19 | $16.32 | 1,496 |
| 2015-10-16 | $17.19 | $17.20 | $17.02 | $17.19 | $16.32 | 16,948 |
| 2015-10-15 | $17.17 | $17.20 | $17.00 | $17.19 | $16.32 | 3,662 |
| 2015-10-14 | $17.03 | $17.16 | $17.03 | $17.16 | $16.29 | 1,886 |
| 2015-10-13 | $17.05 | $17.12 | $17.05 | $17.12 | $16.25 | 1,584 |
| 2015-10-12 | $17.26 | $17.26 | $17.04 | $17.11 | $16.24 | 701 |
| 2015-10-09 | $17.35 | $17.35 | $17.01 | $17.21 | $16.34 | 1,550 |
| 2015-10-08 | $17.23 | $17.35 | $17.06 | $17.34 | $16.46 | 1,945 |
| 2015-10-07 | $16.64 | $17.40 | $16.64 | $17.19 | $16.32 | 19,127 |
| 2015-10-06 | $16.65 | $16.77 | $16.55 | $16.76 | $15.91 | 55,809 |
| 2015-10-05 | $16.45 | $16.73 | $16.45 | $16.73 | $15.88 | 3,160 |
| 2015-10-02 | $15.85 | $16.30 | $15.85 | $16.29 | $15.46 | 10,263 |
| 2015-10-01 | $16.75 | $16.76 | $16.05 | $16.22 | $15.40 | 12,243 |
| 2015-09-30 | $16.11 | $16.74 | $16.10 | $16.26 | $15.43 | 4,623 |
| 2015-09-29 | $16.15 | $16.50 | $15.99 | $15.99 | $15.18 | 8,146 |
| 2015-09-28 | $16.00 | $16.15 | $16.00 | $16.15 | $15.33 | 820 |
| 2015-09-25 | $16.14 | $16.14 | $15.95 | $16.00 | $15.19 | 3,945 |
| 2015-09-24 | $15.86 | $16.01 | $15.85 | $15.97 | $15.16 | 34,934 |
| 2015-09-23 | $15.99 | $15.99 | $15.86 | $15.86 | $15.06 | 1,147 |
| 2015-09-22 | $15.85 | $16.00 | $15.85 | $15.94 | $15.13 | 7,504 |
| 2015-09-21 | $15.80 | $15.90 | $15.79 | $15.83 | $15.03 | 2,711 |
| 2015-09-18 | $15.80 | $15.87 | $15.75 | $15.87 | $15.06 | 11,667 |
| 2015-09-17 | $15.97 | $16.00 | $15.80 | $15.99 | $15.18 | 6,910 |
| 2015-09-16 | $15.83 | $16.00 | $15.80 | $15.84 | $15.04 | 8,068 |
| 2015-09-15 | $15.74 | $15.96 | $15.74 | $15.76 | $14.96 | 2,315 |
| 2015-09-14 | $15.72 | $15.97 | $15.69 | $15.74 | $14.94 | 1,437 |
| 2015-09-11 | $15.82 | $15.84 | $15.60 | $15.70 | $14.90 | 3,101 |
| 2015-09-10 | $15.60 | $15.75 | $15.60 | $15.74 | $14.94 | 2,575 |
| 2015-09-09 | $15.97 | $15.97 | $15.60 | $15.62 | $14.82 | 17,659 |
| 2015-09-08 | $15.87 | $15.96 | $15.68 | $15.96 | $15.10 | 33,523 |
| 2015-09-04 | $15.66 | $15.96 | $15.66 | $15.71 | $14.87 | 3,045 |
| 2015-09-03 | $16.06 | $16.08 | $15.85 | $15.96 | $15.10 | 1,305 |
| 2015-09-02 | $16.18 | $16.38 | $15.85 | $15.85 | $15.00 | 1,846 |
| 2015-09-01 | $15.50 | $16.38 | $15.50 | $16.14 | $15.27 | 3,868 |
| 2015-08-31 | $15.60 | $16.36 | $15.60 | $15.63 | $14.79 | 1,678 |
| 2015-08-28 | $15.76 | $15.76 | $15.53 | $15.62 | $14.78 | 3,139 |
| 2015-08-27 | $15.58 | $16.00 | $15.42 | $15.60 | $14.76 | 4,681 |
| 2015-08-26 | $15.79 | $16.31 | $15.55 | $15.59 | $14.75 | 3,572 |
| 2015-08-25 | $15.85 | $15.85 | $15.26 | $15.50 | $14.67 | 4,863 |
| 2015-08-24 | $15.40 | $15.59 | $15.40 | $15.45 | $14.62 | 2,263 |
| 2015-08-21 | $15.65 | $15.93 | $15.60 | $15.81 | $14.96 | 14,668 |
| 2015-08-20 | $15.76 | $16.12 | $15.75 | $15.77 | $14.92 | 27,813 |
| 2015-08-19 | $15.86 | $16.25 | $15.75 | $15.78 | $14.93 | 13,594 |
| 2015-08-18 | $15.89 | $16.03 | $15.76 | $15.86 | $15.01 | 9,885 |
| 2015-08-17 | $15.75 | $16.00 | $15.75 | $15.76 | $14.91 | 11,222 |