One Liberty Properties Inc (OLP) Exchange: NYSE
Data as of April 26, 2024
$22.73 ($0.11) 0.49%
One Liberty Properties Inc - Daily Information
Click for more stock information on One Liberty Properties Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $22.60 |
| Previous Close | $22.73 |
| High | $22.81 |
| Low | $22.55 |
| Adjusted Open | $22.60 |
| Previous Adjusted Close | $22.73 |
| Adjusted High | $22.81 |
| Adjusted Low | $22.55 |
About One Liberty Properties Inc (OLP)
One Liberty is a self-administered and self-managed real estate investment trust incorporated in Maryland in 1982. The Company acquires, owns and manages a geographically diversified portfolio consisting primarily of industrial, retail, restaurant, health and fitness and theater properties. Many of these properties are subject to long-term net leases under which the tenant is typically responsible for real estate taxes, insurance and ordinary maintenance and repairs.
Invest in One Liberty Properties Inc (OLP)
Historical Stock Data for One Liberty Properties Inc (OLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $22.60 | $22.81 | $22.55 | $22.73 | $22.73 | 32,322 |
| 2024-04-25 | $22.66 | $22.77 | $22.52 | $22.62 | $22.62 | 52,605 |
| 2024-04-24 | $22.67 | $22.77 | $22.56 | $22.76 | $22.76 | 30,487 |
| 2024-04-23 | $22.63 | $22.90 | $22.62 | $22.78 | $22.78 | 52,097 |
| 2024-04-22 | $22.16 | $22.64 | $21.99 | $22.61 | $22.61 | 36,533 |
| 2024-04-19 | $21.70 | $22.20 | $21.70 | $22.14 | $22.14 | 61,325 |
| 2024-04-18 | $21.55 | $21.84 | $21.50 | $21.75 | $21.75 | 59,398 |
| 2024-04-17 | $21.28 | $21.49 | $21.21 | $21.41 | $21.41 | 34,163 |
| 2024-04-16 | $21.49 | $21.49 | $21.11 | $21.30 | $21.30 | 51,102 |
| 2024-04-15 | $22.19 | $22.19 | $21.42 | $21.57 | $21.57 | 73,893 |
| 2024-04-12 | $22.20 | $22.29 | $21.84 | $22.03 | $22.03 | 39,034 |
| 2024-04-11 | $22.21 | $22.24 | $21.80 | $22.20 | $22.20 | 56,488 |
| 2024-04-10 | $22.53 | $22.53 | $21.73 | $22.03 | $22.03 | 71,629 |
| 2024-04-09 | $22.92 | $23.00 | $22.82 | $22.99 | $22.99 | 25,884 |
| 2024-04-08 | $22.70 | $22.91 | $22.65 | $22.91 | $22.91 | 32,943 |
| 2024-04-05 | $22.42 | $22.61 | $22.26 | $22.53 | $22.53 | 36,928 |
| 2024-04-04 | $22.56 | $22.69 | $22.31 | $22.34 | $22.34 | 61,126 |
| 2024-04-03 | $22.14 | $22.41 | $22.02 | $22.37 | $22.37 | 52,233 |
| 2024-04-02 | $22.39 | $22.60 | $22.02 | $22.13 | $22.13 | 45,648 |
| 2024-04-01 | $22.70 | $22.70 | $22.45 | $22.58 | $22.58 | 45,543 |
| 2024-03-28 | $22.54 | $22.80 | $22.48 | $22.59 | $22.59 | 92,179 |
| 2024-03-27 | $22.11 | $22.45 | $22.11 | $22.45 | $22.45 | 38,742 |
| 2024-03-26 | $22.47 | $22.47 | $22.00 | $22.01 | $22.01 | 58,991 |
| 2024-03-25 | $22.94 | $23.15 | $22.65 | $22.74 | $22.28 | 105,312 |
| 2024-03-22 | $23.29 | $23.30 | $22.90 | $22.93 | $22.47 | 79,189 |
| 2024-03-21 | $23.14 | $23.43 | $23.11 | $23.20 | $22.74 | 59,227 |
| 2024-03-20 | $22.70 | $23.16 | $22.54 | $22.98 | $22.52 | 57,373 |
| 2024-03-19 | $22.53 | $22.77 | $22.45 | $22.70 | $22.25 | 41,900 |
| 2024-03-18 | $22.55 | $22.67 | $22.44 | $22.55 | $22.10 | 43,206 |
| 2024-03-15 | $22.00 | $22.59 | $22.00 | $22.57 | $22.12 | 117,595 |
| 2024-03-14 | $22.35 | $22.45 | $22.00 | $22.18 | $21.74 | 53,753 |
| 2024-03-13 | $22.73 | $22.85 | $22.31 | $22.41 | $21.96 | 59,752 |
| 2024-03-12 | $22.44 | $22.80 | $22.30 | $22.76 | $22.30 | 54,557 |
| 2024-03-11 | $22.39 | $22.42 | $22.05 | $22.34 | $21.89 | 43,366 |
| 2024-03-08 | $22.11 | $22.50 | $22.00 | $22.32 | $21.87 | 79,512 |
| 2024-03-07 | $21.46 | $21.84 | $21.36 | $21.79 | $21.35 | 42,759 |
| 2024-03-06 | $20.77 | $21.72 | $20.50 | $21.35 | $20.92 | 64,918 |
| 2024-03-05 | $20.54 | $20.87 | $20.51 | $20.53 | $20.12 | 54,514 |
| 2024-03-04 | $20.39 | $20.66 | $20.39 | $20.64 | $20.23 | 36,290 |
| 2024-03-01 | $20.22 | $20.51 | $20.04 | $20.38 | $20.38 | 39,797 |
| 2024-02-29 | $20.12 | $20.39 | $20.12 | $20.24 | $20.24 | 74,325 |
| 2024-02-28 | $20.00 | $20.17 | $19.90 | $19.98 | $19.98 | 34,717 |
| 2024-02-27 | $20.13 | $20.21 | $19.96 | $20.00 | $20.00 | 44,204 |
| 2024-02-26 | $20.27 | $20.38 | $19.93 | $20.01 | $20.01 | 66,102 |
| 2024-02-23 | $20.22 | $20.44 | $20.16 | $20.27 | $20.27 | 36,791 |
| 2024-02-22 | $20.34 | $20.34 | $20.11 | $20.27 | $20.27 | 54,947 |
| 2024-02-21 | $20.37 | $20.46 | $20.23 | $20.34 | $20.34 | 30,343 |
| 2024-02-20 | $20.49 | $20.69 | $20.26 | $20.37 | $20.37 | 36,931 |
| 2024-02-16 | $20.48 | $20.79 | $20.20 | $20.54 | $20.54 | 44,229 |
| 2024-02-15 | $20.31 | $20.70 | $20.31 | $20.69 | $20.69 | 50,213 |
| 2024-02-14 | $20.21 | $20.32 | $19.82 | $20.20 | $20.20 | 48,815 |
| 2024-02-13 | $20.34 | $20.34 | $19.82 | $19.99 | $19.99 | 81,757 |
| 2024-02-12 | $20.54 | $20.93 | $20.53 | $20.82 | $20.82 | 71,240 |
| 2024-02-09 | $20.19 | $20.56 | $20.11 | $20.54 | $20.54 | 67,862 |
| 2024-02-08 | $19.93 | $20.30 | $19.93 | $20.20 | $20.20 | 69,645 |
| 2024-02-07 | $20.25 | $20.25 | $19.75 | $20.07 | $20.07 | 67,687 |
| 2024-02-06 | $19.86 | $20.27 | $19.86 | $20.17 | $20.17 | 44,291 |
| 2024-02-05 | $19.76 | $19.98 | $19.25 | $19.88 | $19.88 | 97,493 |
| 2024-02-02 | $20.28 | $20.36 | $19.93 | $19.97 | $19.97 | 102,077 |
| 2024-02-01 | $20.31 | $20.58 | $20.13 | $20.57 | $20.57 | 73,914 |
| 2024-01-31 | $20.75 | $20.90 | $20.16 | $20.24 | $20.24 | 90,092 |
| 2024-01-30 | $20.85 | $20.92 | $20.43 | $20.75 | $20.75 | 131,959 |
| 2024-01-29 | $21.06 | $21.26 | $20.88 | $20.97 | $20.97 | 63,082 |
| 2024-01-26 | $21.35 | $21.35 | $21.03 | $21.14 | $21.14 | 50,026 |
| 2024-01-25 | $21.18 | $21.40 | $21.03 | $21.22 | $21.22 | 64,805 |
| 2024-01-24 | $21.53 | $21.53 | $21.00 | $21.00 | $21.00 | 38,238 |
| 2024-01-23 | $21.65 | $21.71 | $21.23 | $21.27 | $21.27 | 33,459 |
| 2024-01-22 | $21.47 | $21.62 | $21.34 | $21.52 | $21.52 | 50,666 |
| 2024-01-19 | $21.10 | $21.22 | $20.84 | $21.20 | $21.20 | 35,589 |
| 2024-01-18 | $21.20 | $21.25 | $20.78 | $20.99 | $20.99 | 46,881 |
| 2024-01-17 | $21.09 | $21.35 | $20.80 | $21.12 | $21.12 | 57,892 |
| 2024-01-16 | $21.60 | $21.60 | $21.22 | $21.32 | $21.32 | 45,412 |
| 2024-01-12 | $21.83 | $21.96 | $21.53 | $21.60 | $21.60 | 33,237 |
| 2024-01-11 | $21.64 | $21.70 | $21.47 | $21.64 | $21.64 | 60,555 |
| 2024-01-10 | $21.94 | $22.06 | $21.74 | $21.81 | $21.81 | 41,253 |
| 2024-01-09 | $21.93 | $21.98 | $21.78 | $21.90 | $21.90 | 41,528 |
| 2024-01-08 | $21.75 | $22.22 | $21.70 | $22.15 | $22.15 | 80,794 |
| 2024-01-05 | $21.92 | $22.12 | $21.71 | $21.76 | $21.76 | 86,439 |
| 2024-01-04 | $22.05 | $22.16 | $21.81 | $22.03 | $22.03 | 64,329 |
| 2024-01-03 | $22.16 | $22.37 | $21.95 | $22.01 | $22.01 | 76,397 |
| 2024-01-02 | $21.76 | $22.30 | $21.74 | $22.27 | $22.27 | 64,253 |
| 2023-12-29 | $22.28 | $22.42 | $21.90 | $21.91 | $21.91 | 58,898 |
| 2023-12-28 | $22.15 | $22.45 | $22.15 | $22.32 | $22.32 | 42,929 |
| 2023-12-27 | $22.55 | $22.55 | $22.28 | $22.34 | $22.34 | 52,286 |
| 2023-12-26 | $22.30 | $22.53 | $22.11 | $22.48 | $22.48 | 50,095 |
| 2023-12-22 | $22.17 | $22.46 | $22.10 | $22.30 | $22.30 | 64,770 |
| 2023-12-21 | $22.13 | $22.29 | $21.78 | $21.97 | $21.97 | 47,617 |
| 2023-12-20 | $22.30 | $22.62 | $21.92 | $21.98 | $21.98 | 79,339 |
| 2023-12-19 | $22.26 | $22.47 | $22.20 | $22.37 | $22.37 | 64,454 |
| 2023-12-18 | $23.05 | $23.05 | $22.56 | $22.60 | $22.15 | 87,929 |
| 2023-12-15 | $23.00 | $23.17 | $22.58 | $22.81 | $22.81 | 214,919 |
| 2023-12-14 | $23.33 | $23.40 | $22.71 | $23.00 | $23.00 | 102,778 |
| 2023-12-13 | $22.35 | $23.04 | $22.07 | $22.84 | $22.84 | 139,429 |
| 2023-12-12 | $22.11 | $22.46 | $22.02 | $22.32 | $22.32 | 44,049 |
| 2023-12-11 | $22.15 | $22.31 | $22.03 | $22.17 | $22.17 | 43,924 |
| 2023-12-08 | $22.05 | $22.15 | $21.75 | $22.13 | $22.13 | 47,820 |
| 2023-12-07 | $21.73 | $22.28 | $21.73 | $22.07 | $22.07 | 75,964 |
| 2023-12-06 | $21.75 | $22.13 | $21.57 | $21.70 | $21.70 | 56,698 |
| 2023-12-05 | $21.50 | $21.56 | $21.10 | $21.48 | $21.48 | 53,571 |
| 2023-12-04 | $21.00 | $21.50 | $21.00 | $21.48 | $21.48 | 50,630 |
| 2023-12-01 | $20.50 | $21.10 | $20.43 | $21.05 | $21.05 | 57,412 |
| 2023-11-30 | $20.39 | $20.48 | $20.08 | $20.43 | $20.43 | 60,813 |
| 2023-11-29 | $20.00 | $20.31 | $19.83 | $20.11 | $20.11 | 48,748 |
| 2023-11-28 | $20.11 | $20.11 | $19.90 | $19.93 | $19.93 | 46,185 |
| 2023-11-27 | $19.97 | $20.26 | $19.88 | $20.11 | $20.11 | 51,374 |
| 2023-11-24 | $19.65 | $19.97 | $19.63 | $19.94 | $19.94 | 18,664 |
| 2023-11-22 | $19.85 | $19.95 | $19.68 | $19.73 | $19.73 | 22,696 |
| 2023-11-21 | $19.71 | $19.78 | $19.57 | $19.68 | $19.68 | 35,286 |
| 2023-11-20 | $19.65 | $19.81 | $19.52 | $19.79 | $19.79 | 43,392 |
| 2023-11-17 | $20.03 | $20.03 | $19.63 | $19.66 | $19.66 | 46,535 |
| 2023-11-16 | $20.05 | $20.07 | $19.75 | $19.80 | $19.80 | 54,086 |
| 2023-11-15 | $19.88 | $20.15 | $19.75 | $19.93 | $19.93 | 54,407 |
| 2023-11-14 | $19.14 | $19.98 | $19.14 | $19.88 | $19.88 | 115,954 |
| 2023-11-13 | $18.73 | $18.93 | $18.57 | $18.83 | $18.83 | 52,537 |
| 2023-11-10 | $18.73 | $18.94 | $18.42 | $18.85 | $18.85 | 74,517 |
| 2023-11-09 | $18.96 | $18.96 | $18.40 | $18.45 | $18.45 | 57,137 |
| 2023-11-08 | $18.93 | $19.06 | $18.70 | $18.80 | $18.80 | 36,317 |
| 2023-11-07 | $19.00 | $19.15 | $18.85 | $18.99 | $18.99 | 60,022 |
| 2023-11-06 | $19.20 | $19.22 | $18.87 | $19.05 | $19.05 | 37,163 |
| 2023-11-03 | $19.00 | $19.56 | $18.99 | $19.28 | $19.28 | 68,772 |
| 2023-11-02 | $18.53 | $19.02 | $18.53 | $19.00 | $19.00 | 47,784 |
| 2023-11-01 | $18.48 | $18.52 | $18.20 | $18.45 | $18.45 | 43,910 |
| 2023-10-31 | $18.42 | $18.59 | $18.10 | $18.40 | $18.40 | 116,772 |
| 2023-10-30 | $18.31 | $18.41 | $18.06 | $18.27 | $18.27 | 44,055 |
| 2023-10-27 | $18.46 | $18.46 | $17.98 | $18.07 | $18.07 | 38,422 |
| 2023-10-26 | $18.27 | $18.55 | $18.26 | $18.48 | $18.48 | 41,622 |
| 2023-10-25 | $18.12 | $18.53 | $17.96 | $18.17 | $18.17 | 37,728 |
| 2023-10-24 | $18.13 | $18.19 | $17.97 | $18.17 | $18.17 | 54,160 |
| 2023-10-23 | $18.35 | $18.45 | $17.87 | $17.95 | $17.95 | 70,193 |
| 2023-10-20 | $18.59 | $18.76 | $18.41 | $18.42 | $18.42 | 51,154 |
| 2023-10-19 | $18.47 | $18.86 | $18.45 | $18.48 | $18.48 | 37,526 |
| 2023-10-18 | $18.86 | $18.88 | $18.64 | $18.67 | $18.67 | 43,308 |
| 2023-10-17 | $18.65 | $19.12 | $18.65 | $19.01 | $19.01 | 125,210 |
| 2023-10-16 | $18.78 | $18.78 | $18.61 | $18.73 | $18.73 | 48,945 |
| 2023-10-13 | $19.00 | $19.01 | $18.50 | $18.57 | $18.57 | 54,524 |
| 2023-10-12 | $18.97 | $19.05 | $18.77 | $18.86 | $18.86 | 115,502 |
| 2023-10-11 | $18.94 | $19.14 | $18.88 | $19.02 | $19.02 | 92,220 |
| 2023-10-10 | $18.60 | $18.88 | $18.53 | $18.77 | $18.77 | 67,901 |
| 2023-10-09 | $17.77 | $18.77 | $17.77 | $18.66 | $18.66 | 106,999 |
| 2023-10-06 | $17.96 | $18.06 | $17.69 | $17.87 | $17.87 | 64,288 |
| 2023-10-05 | $17.90 | $18.17 | $17.87 | $18.08 | $18.08 | 79,387 |
| 2023-10-04 | $17.60 | $18.02 | $17.55 | $17.93 | $17.93 | 99,625 |
| 2023-10-03 | $17.97 | $17.97 | $17.55 | $17.64 | $17.64 | 111,647 |
| 2023-10-02 | $18.44 | $18.65 | $17.92 | $18.12 | $18.12 | 134,305 |
| 2023-09-29 | $19.20 | $19.29 | $18.74 | $18.87 | $18.41 | 130,089 |
| 2023-09-28 | $18.78 | $19.11 | $18.78 | $19.02 | $18.56 | 91,505 |
| 2023-09-27 | $18.86 | $18.94 | $18.59 | $18.69 | $18.24 | 80,501 |
| 2023-09-26 | $18.60 | $18.78 | $18.53 | $18.70 | $18.25 | 97,970 |
| 2023-09-25 | $19.08 | $19.14 | $18.71 | $18.81 | $18.35 | 92,521 |
| 2023-09-22 | $19.05 | $19.26 | $19.01 | $19.10 | $19.10 | 84,949 |
| 2023-09-21 | $19.35 | $19.35 | $19.07 | $19.08 | $19.08 | 86,640 |
| 2023-09-20 | $19.37 | $19.69 | $19.37 | $19.48 | $19.48 | 139,165 |
| 2023-09-19 | $19.30 | $19.41 | $19.18 | $19.30 | $19.30 | 79,373 |
| 2023-09-18 | $19.56 | $19.58 | $19.27 | $19.30 | $19.30 | 83,822 |
| 2023-09-15 | $19.58 | $19.80 | $19.51 | $19.59 | $19.59 | 127,344 |
| 2023-09-14 | $19.48 | $19.69 | $19.48 | $19.66 | $19.66 | 48,510 |
| 2023-09-13 | $19.52 | $19.60 | $19.30 | $19.32 | $19.32 | 44,079 |
| 2023-09-12 | $19.42 | $19.49 | $19.32 | $19.47 | $19.47 | 66,151 |
| 2023-09-11 | $19.43 | $19.56 | $19.33 | $19.55 | $19.55 | 70,236 |
| 2023-09-08 | $19.15 | $19.44 | $19.11 | $19.40 | $19.40 | 51,269 |
| 2023-09-07 | $19.06 | $19.40 | $19.06 | $19.17 | $19.17 | 94,121 |
| 2023-09-06 | $19.30 | $19.33 | $19.05 | $19.16 | $19.16 | 68,117 |
| 2023-09-05 | $19.35 | $19.48 | $19.25 | $19.30 | $19.30 | 77,914 |
| 2023-09-01 | $19.75 | $19.78 | $19.43 | $19.51 | $19.51 | 58,697 |
| 2023-08-31 | $20.08 | $20.12 | $19.65 | $19.65 | $19.65 | 78,484 |
| 2023-08-30 | $19.67 | $20.14 | $19.67 | $20.13 | $20.13 | 70,727 |
| 2023-08-29 | $19.55 | $19.89 | $19.55 | $19.77 | $19.77 | 52,075 |
| 2023-08-28 | $19.40 | $19.69 | $19.40 | $19.64 | $19.64 | 73,131 |
| 2023-08-25 | $19.50 | $19.62 | $19.29 | $19.37 | $19.37 | 43,378 |
| 2023-08-24 | $19.52 | $19.83 | $19.46 | $19.46 | $19.46 | 54,777 |
| 2023-08-23 | $19.36 | $19.66 | $19.36 | $19.60 | $19.60 | 85,079 |
| 2023-08-22 | $19.27 | $19.42 | $19.27 | $19.34 | $19.34 | 55,796 |
| 2023-08-21 | $19.48 | $19.55 | $19.25 | $19.27 | $19.27 | 101,473 |
| 2023-08-18 | $19.50 | $19.84 | $19.50 | $19.51 | $19.51 | 147,514 |
| 2023-08-17 | $19.86 | $20.60 | $19.60 | $19.63 | $19.63 | 89,737 |
| 2023-08-16 | $20.09 | $20.31 | $19.85 | $19.86 | $19.86 | 86,522 |
| 2023-08-15 | $20.08 | $20.29 | $20.00 | $20.05 | $20.05 | 54,791 |
| 2023-08-14 | $20.10 | $20.36 | $20.04 | $20.21 | $20.21 | 64,997 |
| 2023-08-11 | $20.02 | $20.28 | $20.02 | $20.09 | $20.09 | 52,303 |
| 2023-08-10 | $20.07 | $20.31 | $19.98 | $20.03 | $20.03 | 48,085 |
| 2023-08-09 | $20.00 | $20.29 | $20.00 | $20.07 | $20.07 | 53,732 |
| 2023-08-08 | $19.87 | $20.21 | $19.75 | $20.16 | $20.16 | 39,949 |
| 2023-08-07 | $20.02 | $20.32 | $19.98 | $20.14 | $20.14 | 40,650 |
| 2023-08-04 | $20.14 | $20.41 | $19.89 | $19.92 | $19.92 | 47,163 |
| 2023-08-03 | $20.01 | $20.25 | $19.92 | $20.05 | $20.05 | 36,056 |
| 2023-08-02 | $20.09 | $20.27 | $20.04 | $20.04 | $20.04 | 23,984 |
| 2023-08-01 | $20.37 | $20.49 | $20.05 | $20.18 | $20.18 | 46,069 |
| 2023-07-31 | $20.35 | $20.56 | $20.31 | $20.43 | $20.43 | 38,006 |
| 2023-07-28 | $20.54 | $20.66 | $20.31 | $20.42 | $20.42 | 33,678 |
| 2023-07-27 | $20.99 | $20.99 | $20.45 | $20.45 | $20.45 | 40,464 |
| 2023-07-26 | $20.66 | $21.09 | $20.66 | $20.87 | $20.87 | 26,033 |
| 2023-07-25 | $20.69 | $20.89 | $20.62 | $20.66 | $20.66 | 36,628 |
| 2023-07-24 | $20.68 | $20.89 | $20.60 | $20.83 | $20.83 | 53,447 |
| 2023-07-21 | $21.00 | $21.08 | $20.71 | $20.75 | $20.75 | 42,650 |
| 2023-07-20 | $20.80 | $20.91 | $20.68 | $20.88 | $20.88 | 43,487 |
| 2023-07-19 | $20.76 | $20.97 | $20.76 | $20.82 | $20.82 | 36,588 |
| 2023-07-18 | $20.60 | $20.96 | $20.53 | $20.65 | $20.65 | 62,233 |
| 2023-07-17 | $20.72 | $21.03 | $20.65 | $20.77 | $20.77 | 54,077 |
| 2023-07-14 | $20.88 | $21.04 | $20.70 | $20.96 | $20.96 | 44,281 |
| 2023-07-13 | $20.86 | $21.02 | $20.77 | $20.85 | $20.85 | 38,179 |
| 2023-07-12 | $20.89 | $21.09 | $20.83 | $20.87 | $20.87 | 79,135 |
| 2023-07-11 | $20.55 | $20.86 | $20.39 | $20.81 | $20.81 | 67,079 |
| 2023-07-10 | $20.50 | $20.74 | $20.33 | $20.46 | $20.46 | 49,084 |
| 2023-07-07 | $20.43 | $20.83 | $20.41 | $20.55 | $20.55 | 70,889 |
| 2023-07-06 | $20.33 | $20.48 | $20.00 | $20.38 | $20.38 | 55,948 |
| 2023-07-05 | $20.67 | $20.84 | $20.25 | $20.46 | $20.46 | 60,422 |
| 2023-07-03 | $20.37 | $20.75 | $20.32 | $20.66 | $20.66 | 63,870 |
| 2023-06-30 | $20.69 | $20.75 | $19.97 | $20.32 | $20.32 | 100,477 |
| 2023-06-29 | $20.44 | $20.75 | $20.39 | $20.59 | $20.59 | 62,691 |
| 2023-06-28 | $20.39 | $20.51 | $20.19 | $20.39 | $20.39 | 53,086 |
| 2023-06-27 | $20.45 | $20.59 | $20.43 | $20.52 | $20.52 | 46,993 |
| 2023-06-26 | $20.21 | $20.66 | $20.12 | $20.47 | $20.47 | 61,294 |
| 2023-06-23 | $19.92 | $20.40 | $19.84 | $20.29 | $20.29 | 295,493 |
| 2023-06-22 | $21.00 | $21.09 | $20.50 | $20.64 | $20.19 | 80,560 |
| 2023-06-21 | $21.07 | $21.20 | $20.79 | $21.02 | $20.56 | 68,990 |
| 2023-06-20 | $21.21 | $21.29 | $20.82 | $21.06 | $20.60 | 67,756 |
| 2023-06-16 | $21.38 | $21.41 | $20.97 | $21.18 | $20.72 | 140,381 |
| 2023-06-15 | $20.97 | $21.25 | $20.70 | $21.25 | $20.79 | 67,871 |
| 2023-06-14 | $20.86 | $21.37 | $20.86 | $20.94 | $20.49 | 60,832 |
| 2023-06-13 | $20.54 | $20.80 | $20.49 | $20.79 | $20.34 | 73,652 |
| 2023-06-12 | $20.69 | $20.86 | $20.50 | $20.54 | $20.09 | 58,120 |
| 2023-06-09 | $21.02 | $21.24 | $20.68 | $20.74 | $20.29 | 36,967 |
| 2023-06-08 | $21.80 | $21.80 | $21.08 | $21.12 | $20.66 | 93,666 |
| 2023-06-07 | $21.25 | $21.94 | $21.25 | $21.87 | $21.40 | 93,710 |
| 2023-06-06 | $20.61 | $21.36 | $20.54 | $21.07 | $20.61 | 61,220 |
| 2023-06-05 | $20.67 | $21.00 | $20.59 | $20.61 | $20.16 | 45,988 |
| 2023-06-02 | $20.26 | $20.84 | $20.24 | $20.79 | $20.34 | 56,045 |
| 2023-06-01 | $20.14 | $20.16 | $19.90 | $20.02 | $19.59 | 47,388 |
| 2023-05-31 | $19.95 | $20.11 | $19.91 | $20.01 | $19.58 | 52,767 |
| 2023-05-30 | $20.06 | $20.18 | $19.95 | $19.99 | $19.56 | 41,147 |
| 2023-05-26 | $19.93 | $19.98 | $19.78 | $19.93 | $19.50 | 54,211 |
| 2023-05-25 | $19.83 | $20.08 | $19.83 | $19.94 | $19.51 | 51,081 |
| 2023-05-24 | $20.30 | $20.42 | $19.85 | $19.88 | $19.45 | 51,404 |
| 2023-05-23 | $20.60 | $20.76 | $20.45 | $20.48 | $20.04 | 51,759 |
| 2023-05-22 | $20.33 | $20.55 | $20.21 | $20.45 | $20.01 | 30,606 |
| 2023-05-19 | $20.65 | $20.72 | $20.23 | $20.33 | $20.33 | 64,128 |
| 2023-05-18 | $20.00 | $20.48 | $19.94 | $20.43 | $20.43 | 68,530 |
| 2023-05-17 | $19.68 | $20.05 | $19.50 | $20.01 | $20.01 | 54,140 |
| 2023-05-16 | $19.91 | $19.91 | $19.52 | $19.57 | $19.57 | 78,195 |
| 2023-05-15 | $19.78 | $20.08 | $19.70 | $19.98 | $19.98 | 59,134 |
| 2023-05-12 | $20.07 | $20.07 | $19.52 | $19.79 | $19.79 | 60,161 |
| 2023-05-11 | $19.83 | $20.01 | $19.59 | $19.97 | $19.97 | 65,986 |
| 2023-05-10 | $19.77 | $20.07 | $19.50 | $20.03 | $20.03 | 69,169 |
| 2023-05-09 | $19.89 | $19.89 | $19.35 | $19.58 | $19.58 | 103,068 |
| 2023-05-08 | $20.95 | $20.95 | $19.88 | $20.08 | $20.08 | 87,628 |
| 2023-05-05 | $21.84 | $22.29 | $20.92 | $20.98 | $20.98 | 59,253 |
| 2023-05-04 | $21.78 | $21.88 | $21.46 | $21.82 | $21.82 | 44,348 |
| 2023-05-03 | $21.87 | $22.19 | $21.72 | $21.78 | $21.78 | 67,030 |
| 2023-05-02 | $22.41 | $22.41 | $21.64 | $21.95 | $21.95 | 36,123 |
| 2023-05-01 | $22.05 | $22.46 | $22.05 | $22.39 | $22.39 | 91,469 |
| 2023-04-28 | $21.71 | $22.20 | $21.71 | $22.02 | $22.02 | 88,453 |
| 2023-04-27 | $21.59 | $21.95 | $21.53 | $21.89 | $21.89 | 31,906 |
| 2023-04-26 | $21.59 | $21.81 | $21.42 | $21.55 | $21.55 | 43,555 |
| 2023-04-25 | $21.77 | $21.85 | $21.60 | $21.74 | $21.74 | 49,636 |
| 2023-04-24 | $22.07 | $22.21 | $21.81 | $21.91 | $21.91 | 56,402 |
| 2023-04-21 | $22.30 | $22.37 | $22.00 | $22.17 | $22.17 | 68,825 |
| 2023-04-20 | $22.54 | $22.63 | $22.25 | $22.30 | $22.30 | 33,858 |
| 2023-04-19 | $22.19 | $22.68 | $22.18 | $22.55 | $22.55 | 36,072 |
| 2023-04-18 | $22.53 | $22.68 | $22.27 | $22.34 | $22.34 | 41,138 |
| 2023-04-17 | $22.24 | $22.67 | $22.14 | $22.64 | $22.64 | 42,632 |
| 2023-04-14 | $22.54 | $22.66 | $22.11 | $22.30 | $22.30 | 63,481 |
| 2023-04-13 | $22.38 | $22.55 | $22.18 | $22.47 | $22.47 | 38,639 |
| 2023-04-12 | $22.63 | $22.67 | $22.36 | $22.37 | $22.37 | 32,924 |
| 2023-04-11 | $22.41 | $22.55 | $22.25 | $22.46 | $22.46 | 44,113 |
| 2023-04-10 | $22.35 | $22.50 | $22.09 | $22.46 | $22.46 | 63,049 |
| 2023-04-06 | $22.31 | $22.46 | $22.03 | $22.39 | $22.39 | 32,655 |
| 2023-04-05 | $22.21 | $22.57 | $22.04 | $22.16 | $22.16 | 60,090 |
| 2023-04-04 | $23.11 | $23.11 | $22.21 | $22.31 | $22.31 | 65,750 |
| 2023-04-03 | $22.94 | $23.05 | $22.65 | $22.95 | $22.95 | 91,956 |
| 2023-03-31 | $22.78 | $23.01 | $22.53 | $22.93 | $22.93 | 131,415 |
| 2023-03-30 | $22.51 | $22.68 | $22.39 | $22.54 | $22.54 | 70,564 |
| 2023-03-29 | $22.14 | $22.36 | $22.14 | $22.36 | $22.36 | 31,649 |
| 2023-03-28 | $22.00 | $22.09 | $21.72 | $22.08 | $22.08 | 46,168 |
| 2023-03-27 | $22.41 | $22.50 | $22.08 | $22.09 | $22.09 | 54,536 |
| 2023-03-24 | $21.52 | $22.41 | $21.32 | $22.26 | $22.26 | 68,372 |
| 2023-03-23 | $22.28 | $22.54 | $21.85 | $21.98 | $21.54 | 62,131 |
| 2023-03-22 | $22.90 | $23.06 | $22.16 | $22.17 | $21.73 | 50,874 |
| 2023-03-21 | $23.04 | $23.40 | $22.79 | $22.98 | $22.52 | 38,397 |
| 2023-03-20 | $22.46 | $23.00 | $22.46 | $22.79 | $22.34 | 76,263 |
| 2023-03-17 | $22.56 | $22.77 | $21.99 | $22.28 | $21.84 | 120,986 |
| 2023-03-16 | $22.50 | $22.96 | $21.86 | $22.55 | $22.10 | 59,531 |
| 2023-03-15 | $22.02 | $22.89 | $21.96 | $22.69 | $22.24 | 58,751 |
| 2023-03-14 | $22.02 | $22.96 | $21.70 | $22.50 | $22.05 | 84,326 |
| 2023-03-13 | $20.32 | $21.27 | $20.32 | $21.21 | $20.79 | 79,878 |
| 2023-03-10 | $21.75 | $21.97 | $20.59 | $20.71 | $20.30 | 79,000 |
| 2023-03-09 | $22.53 | $22.53 | $21.94 | $21.96 | $21.96 | 37,046 |
| 2023-03-08 | $22.13 | $22.57 | $22.12 | $22.41 | $22.41 | 43,967 |
| 2023-03-07 | $22.80 | $22.80 | $22.12 | $22.23 | $22.23 | 25,364 |
| 2023-03-06 | $22.80 | $22.82 | $22.53 | $22.66 | $22.66 | 69,823 |
| 2023-03-03 | $22.65 | $22.90 | $22.58 | $22.86 | $22.86 | 45,039 |
| 2023-03-02 | $22.51 | $22.66 | $22.47 | $22.62 | $22.62 | 30,707 |
| 2023-03-01 | $22.50 | $22.60 | $22.22 | $22.57 | $22.57 | 36,792 |
| 2023-02-28 | $22.70 | $23.08 | $22.62 | $22.65 | $22.65 | 82,008 |
| 2023-02-27 | $23.08 | $23.21 | $22.53 | $22.85 | $22.85 | 51,142 |
| 2023-02-24 | $22.95 | $23.09 | $22.65 | $22.84 | $22.84 | 50,527 |
| 2023-02-23 | $22.93 | $23.44 | $22.93 | $23.13 | $23.13 | 21,574 |
| 2023-02-22 | $23.18 | $23.35 | $22.84 | $22.91 | $22.91 | 63,423 |
| 2023-02-21 | $23.46 | $23.63 | $23.08 | $23.11 | $23.11 | 44,380 |
| 2023-02-17 | $23.66 | $23.86 | $23.53 | $23.73 | $23.73 | 37,038 |
| 2023-02-16 | $23.15 | $23.84 | $23.10 | $23.55 | $23.55 | 47,395 |
| 2023-02-15 | $23.42 | $23.63 | $23.32 | $23.56 | $23.56 | 24,963 |
| 2023-02-14 | $23.62 | $23.77 | $23.32 | $23.44 | $23.44 | 49,334 |
| 2023-02-13 | $23.67 | $24.00 | $23.67 | $23.86 | $23.86 | 31,700 |
| 2023-02-10 | $23.41 | $23.83 | $23.33 | $23.66 | $23.66 | 70,471 |
| 2023-02-09 | $24.34 | $24.45 | $23.55 | $23.62 | $23.62 | 41,620 |
| 2023-02-08 | $23.87 | $24.17 | $23.76 | $24.04 | $24.04 | 47,578 |
| 2023-02-07 | $24.05 | $24.31 | $23.72 | $24.10 | $24.10 | 42,205 |
| 2023-02-06 | $24.30 | $24.30 | $23.86 | $24.00 | $24.00 | 37,652 |
| 2023-02-03 | $24.34 | $24.49 | $23.98 | $24.43 | $24.43 | 46,254 |
| 2023-02-02 | $24.15 | $24.73 | $24.15 | $24.47 | $24.47 | 44,722 |
| 2023-02-01 | $24.20 | $24.35 | $23.69 | $24.11 | $24.11 | 46,884 |
| 2023-01-31 | $23.55 | $24.18 | $23.55 | $24.11 | $24.11 | 45,728 |
| 2023-01-30 | $23.66 | $23.97 | $23.45 | $23.59 | $23.59 | 45,311 |
| 2023-01-27 | $23.41 | $23.85 | $23.41 | $23.75 | $23.75 | 28,397 |
| 2023-01-26 | $23.27 | $23.44 | $23.15 | $23.44 | $23.44 | 31,569 |
| 2023-01-25 | $23.15 | $23.45 | $23.00 | $23.30 | $23.30 | 30,059 |
| 2023-01-24 | $23.30 | $23.34 | $23.14 | $23.15 | $23.15 | 23,443 |
| 2023-01-23 | $23.37 | $23.68 | $23.16 | $23.46 | $23.46 | 36,883 |
| 2023-01-20 | $23.64 | $23.64 | $23.26 | $23.39 | $23.39 | 57,843 |
| 2023-01-19 | $23.35 | $23.70 | $23.30 | $23.46 | $23.46 | 44,203 |
| 2023-01-18 | $24.24 | $24.30 | $23.48 | $23.52 | $23.52 | 48,300 |
| 2023-01-17 | $24.08 | $24.26 | $23.82 | $24.03 | $24.03 | 48,177 |
| 2023-01-13 | $23.55 | $23.86 | $23.55 | $23.86 | $23.86 | 29,475 |
| 2023-01-12 | $23.60 | $23.83 | $23.53 | $23.68 | $23.68 | 42,655 |
| 2023-01-11 | $23.00 | $23.54 | $23.00 | $23.54 | $23.54 | 47,336 |
| 2023-01-10 | $23.11 | $23.14 | $22.89 | $23.04 | $23.04 | 27,918 |
| 2023-01-09 | $23.04 | $23.26 | $22.80 | $23.07 | $23.07 | 56,929 |
| 2023-01-06 | $22.28 | $22.96 | $22.28 | $22.96 | $22.96 | 68,536 |
| 2023-01-05 | $22.67 | $22.67 | $22.04 | $22.09 | $22.09 | 37,248 |
| 2023-01-04 | $22.81 | $23.06 | $22.60 | $22.67 | $22.67 | 30,095 |
| 2023-01-03 | $22.44 | $22.83 | $22.10 | $22.56 | $22.56 | 59,858 |
| 2022-12-30 | $22.32 | $22.37 | $22.01 | $22.22 | $22.22 | 34,944 |
| 2022-12-29 | $22.07 | $22.44 | $21.77 | $22.39 | $22.39 | 39,241 |
| 2022-12-28 | $22.32 | $22.46 | $21.83 | $21.83 | $21.83 | 44,567 |
| 2022-12-27 | $22.48 | $22.64 | $22.17 | $22.40 | $22.40 | 53,026 |
| 2022-12-23 | $22.24 | $22.49 | $22.21 | $22.48 | $22.48 | 22,509 |
| 2022-12-22 | $22.15 | $22.20 | $21.68 | $22.15 | $22.15 | 37,569 |
| 2022-12-21 | $22.13 | $22.46 | $22.07 | $22.18 | $22.18 | 47,790 |
| 2022-12-20 | $21.89 | $22.11 | $21.73 | $22.02 | $22.02 | 56,626 |
| 2022-12-19 | $22.96 | $22.96 | $21.91 | $22.09 | $22.09 | 50,463 |
| 2022-12-16 | $23.07 | $23.37 | $22.73 | $23.24 | $22.78 | 211,206 |
| 2022-12-15 | $23.92 | $23.94 | $23.28 | $23.35 | $22.88 | 71,663 |
| 2022-12-14 | $24.13 | $24.48 | $23.75 | $23.97 | $23.49 | 67,437 |
| 2022-12-13 | $24.08 | $24.77 | $23.91 | $24.26 | $23.78 | 205,376 |
| 2022-12-12 | $23.57 | $23.91 | $23.28 | $23.84 | $23.36 | 69,280 |
| 2022-12-09 | $23.40 | $23.59 | $23.29 | $23.50 | $23.03 | 32,002 |
| 2022-12-08 | $23.15 | $23.52 | $23.15 | $23.40 | $22.93 | 40,150 |
| 2022-12-07 | $22.87 | $23.54 | $22.87 | $23.07 | $22.61 | 46,173 |
| 2022-12-06 | $23.00 | $23.25 | $22.84 | $23.04 | $22.58 | 53,556 |
| 2022-12-05 | $23.63 | $23.63 | $23.12 | $23.17 | $22.71 | 52,524 |
| 2022-12-02 | $23.48 | $23.98 | $23.48 | $23.80 | $23.80 | 33,362 |
| 2022-12-01 | $24.09 | $24.09 | $23.36 | $23.60 | $23.60 | 55,322 |
| 2022-11-30 | $23.57 | $24.00 | $23.12 | $23.84 | $23.84 | 70,872 |
| 2022-11-29 | $23.65 | $23.90 | $23.53 | $23.71 | $23.71 | 33,667 |
| 2022-11-28 | $23.51 | $24.00 | $23.37 | $23.50 | $23.50 | 35,397 |
| 2022-11-25 | $23.78 | $24.09 | $23.72 | $23.74 | $23.74 | 17,841 |
| 2022-11-23 | $24.23 | $24.23 | $23.78 | $23.87 | $23.87 | 33,649 |
| 2022-11-22 | $24.16 | $24.41 | $24.00 | $24.18 | $24.18 | 37,734 |
| 2022-11-21 | $24.00 | $24.51 | $24.00 | $24.34 | $24.34 | 41,422 |
| 2022-11-18 | $24.18 | $24.55 | $24.12 | $24.34 | $24.34 | 54,751 |
| 2022-11-17 | $23.74 | $24.00 | $23.60 | $23.97 | $23.97 | 45,355 |
| 2022-11-16 | $24.20 | $24.39 | $24.01 | $24.07 | $24.07 | 30,135 |
| 2022-11-15 | $24.00 | $24.39 | $23.85 | $24.12 | $24.12 | 42,235 |
| 2022-11-14 | $24.39 | $24.51 | $23.73 | $23.87 | $23.87 | 53,923 |
| 2022-11-11 | $24.45 | $24.52 | $23.92 | $24.34 | $24.34 | 47,147 |
| 2022-11-10 | $23.58 | $24.44 | $23.42 | $24.25 | $24.25 | 59,011 |
| 2022-11-09 | $23.04 | $23.29 | $22.68 | $22.87 | $22.87 | 43,942 |
| 2022-11-08 | $23.30 | $23.71 | $22.90 | $23.07 | $23.07 | 41,948 |
| 2022-11-07 | $23.54 | $23.68 | $23.02 | $23.32 | $23.32 | 43,008 |
| 2022-11-04 | $23.08 | $23.69 | $22.58 | $23.53 | $23.53 | 47,204 |
| 2022-11-03 | $22.67 | $23.32 | $22.37 | $23.08 | $23.08 | 39,586 |
| 2022-11-02 | $23.49 | $23.76 | $22.90 | $23.00 | $23.00 | 92,429 |
| 2022-11-01 | $22.91 | $23.70 | $22.79 | $23.55 | $23.55 | 97,247 |
| 2022-10-31 | $22.98 | $23.15 | $22.36 | $22.54 | $22.54 | 297,683 |
| 2022-10-28 | $22.65 | $23.54 | $22.22 | $23.27 | $23.27 | 105,115 |
| 2022-10-27 | $22.89 | $22.98 | $22.44 | $22.47 | $22.47 | 76,051 |
| 2022-10-26 | $23.03 | $23.22 | $22.63 | $22.80 | $22.80 | 83,097 |
| 2022-10-25 | $22.81 | $23.32 | $22.60 | $22.81 | $22.81 | 108,455 |
| 2022-10-24 | $22.89 | $23.01 | $22.61 | $22.76 | $22.76 | 42,099 |
| 2022-10-21 | $22.32 | $22.75 | $22.19 | $22.73 | $22.73 | 38,671 |
| 2022-10-20 | $22.34 | $22.55 | $22.02 | $22.14 | $22.14 | 32,412 |
| 2022-10-19 | $22.46 | $22.61 | $22.05 | $22.27 | $22.27 | 39,741 |
| 2022-10-18 | $22.70 | $23.00 | $22.50 | $22.64 | $22.64 | 41,070 |
| 2022-10-17 | $22.04 | $22.44 | $21.97 | $22.34 | $22.34 | 58,841 |
| 2022-10-14 | $22.08 | $22.47 | $21.70 | $21.75 | $21.75 | 52,905 |
| 2022-10-13 | $21.14 | $22.06 | $21.05 | $21.97 | $21.97 | 70,975 |
| 2022-10-12 | $21.17 | $21.74 | $21.00 | $21.47 | $21.47 | 58,460 |
| 2022-10-11 | $20.90 | $21.32 | $20.57 | $21.28 | $21.28 | 68,747 |
| 2022-10-10 | $20.88 | $21.38 | $20.82 | $20.90 | $20.90 | 57,420 |
| 2022-10-07 | $20.89 | $21.23 | $20.65 | $20.86 | $20.86 | 72,301 |
| 2022-10-06 | $21.51 | $21.51 | $20.75 | $21.01 | $21.01 | 51,178 |
| 2022-10-05 | $21.72 | $21.81 | $21.11 | $21.36 | $21.36 | 53,930 |
| 2022-10-04 | $21.19 | $22.08 | $21.15 | $21.91 | $21.91 | 99,263 |
| 2022-10-03 | $21.35 | $21.39 | $21.00 | $21.19 | $21.19 | 94,433 |
| 2022-09-30 | $20.91 | $21.28 | $20.91 | $21.02 | $21.02 | 47,636 |
| 2022-09-29 | $21.36 | $21.36 | $20.45 | $20.79 | $20.79 | 57,453 |
| 2022-09-28 | $20.94 | $21.84 | $20.77 | $21.67 | $21.67 | 61,403 |
| 2022-09-27 | $21.44 | $21.55 | $20.56 | $20.83 | $20.83 | 77,463 |
| 2022-09-26 | $22.96 | $23.02 | $21.18 | $21.37 | $21.37 | 152,227 |
| 2022-09-23 | $23.35 | $23.57 | $23.00 | $23.50 | $23.02 | 138,795 |
| 2022-09-22 | $24.23 | $24.23 | $23.37 | $23.59 | $23.10 | 97,797 |
| 2022-09-21 | $24.31 | $24.48 | $24.00 | $24.07 | $23.57 | 52,952 |
| 2022-09-20 | $24.46 | $24.46 | $23.85 | $24.10 | $23.60 | 63,505 |
| 2022-09-19 | $24.71 | $25.05 | $24.49 | $24.68 | $24.17 | 55,460 |
| 2022-09-16 | $24.27 | $25.09 | $24.02 | $24.98 | $24.46 | 512,244 |
| 2022-09-15 | $24.14 | $24.77 | $24.01 | $24.45 | $23.95 | 79,149 |
| 2022-09-14 | $24.22 | $24.25 | $23.79 | $24.15 | $23.65 | 98,004 |
| 2022-09-13 | $24.56 | $24.85 | $24.13 | $24.27 | $23.77 | 74,238 |
| 2022-09-12 | $24.27 | $24.99 | $24.27 | $24.89 | $24.38 | 51,783 |
| 2022-09-09 | $23.97 | $24.25 | $23.89 | $24.11 | $24.11 | 35,805 |
| 2022-09-08 | $24.05 | $24.05 | $23.58 | $23.77 | $23.77 | 39,031 |
| 2022-09-07 | $23.72 | $24.25 | $23.58 | $24.15 | $24.15 | 41,840 |
| 2022-09-06 | $23.80 | $23.93 | $23.26 | $23.68 | $23.68 | 56,879 |
| 2022-09-02 | $24.14 | $24.47 | $23.88 | $23.91 | $23.91 | 46,930 |
| 2022-09-01 | $24.18 | $24.23 | $23.79 | $24.14 | $24.14 | 64,871 |
| 2022-08-31 | $24.61 | $24.63 | $24.13 | $24.15 | $24.15 | 76,399 |
| 2022-08-30 | $24.87 | $24.89 | $24.42 | $24.52 | $24.52 | 42,778 |
| 2022-08-29 | $25.27 | $25.27 | $24.75 | $24.78 | $24.78 | 48,792 |
| 2022-08-26 | $25.69 | $25.69 | $24.96 | $25.30 | $25.30 | 104,250 |
| 2022-08-25 | $25.27 | $25.68 | $25.05 | $25.64 | $25.64 | 49,542 |
| 2022-08-24 | $25.22 | $25.27 | $24.87 | $24.89 | $24.89 | 56,239 |
| 2022-08-23 | $25.48 | $25.56 | $25.26 | $25.27 | $25.27 | 47,692 |
| 2022-08-22 | $26.20 | $26.45 | $25.55 | $25.58 | $25.58 | 57,161 |
| 2022-08-19 | $26.71 | $26.85 | $26.19 | $26.31 | $26.31 | 76,313 |
| 2022-08-18 | $27.01 | $27.16 | $26.72 | $26.78 | $26.78 | 35,497 |
| 2022-08-17 | $27.26 | $27.35 | $26.86 | $27.10 | $27.10 | 22,377 |
| 2022-08-16 | $27.08 | $27.72 | $27.08 | $27.47 | $27.47 | 36,676 |
| 2022-08-15 | $27.11 | $27.23 | $27.03 | $27.12 | $27.12 | 27,239 |
| 2022-08-12 | $26.93 | $27.20 | $26.75 | $27.07 | $27.07 | 43,085 |
| 2022-08-11 | $26.37 | $26.89 | $26.31 | $26.66 | $26.66 | 19,569 |
| 2022-08-10 | $26.30 | $26.56 | $26.17 | $26.31 | $26.31 | 26,824 |
| 2022-08-09 | $26.05 | $26.16 | $25.91 | $26.05 | $26.05 | 35,172 |
| 2022-08-08 | $25.81 | $26.32 | $25.81 | $26.07 | $26.07 | 34,296 |
| 2022-08-05 | $26.28 | $26.32 | $25.65 | $25.81 | $25.81 | 30,372 |
| 2022-08-04 | $26.25 | $27.12 | $25.24 | $26.32 | $26.32 | 56,788 |
| 2022-08-03 | $27.67 | $28.20 | $27.07 | $27.10 | $27.10 | 38,790 |
| 2022-08-02 | $28.01 | $28.09 | $27.58 | $27.61 | $27.61 | 23,142 |
| 2022-08-01 | $27.75 | $28.32 | $27.54 | $28.05 | $28.05 | 43,050 |
| 2022-07-29 | $27.52 | $27.92 | $27.51 | $27.75 | $27.75 | 44,859 |
| 2022-07-28 | $27.29 | $27.82 | $27.29 | $27.73 | $27.73 | 21,280 |
| 2022-07-27 | $27.19 | $27.46 | $27.05 | $27.35 | $27.35 | 30,347 |
| 2022-07-26 | $26.87 | $27.34 | $26.80 | $27.11 | $27.11 | 30,446 |
| 2022-07-25 | $26.66 | $27.27 | $26.56 | $27.06 | $27.06 | 39,545 |
| 2022-07-22 | $26.22 | $26.72 | $26.20 | $26.46 | $26.46 | 28,318 |
| 2022-07-21 | $26.31 | $26.35 | $25.81 | $26.33 | $26.33 | 35,938 |
| 2022-07-20 | $26.37 | $26.64 | $26.17 | $26.23 | $26.23 | 28,681 |
| 2022-07-19 | $26.12 | $26.54 | $26.11 | $26.48 | $26.48 | 42,445 |
| 2022-07-18 | $25.90 | $26.20 | $25.65 | $25.83 | $25.83 | 31,424 |
| 2022-07-15 | $25.74 | $25.92 | $25.44 | $25.82 | $25.82 | 43,248 |
| 2022-07-14 | $25.35 | $25.62 | $25.18 | $25.33 | $25.33 | 37,211 |
| 2022-07-13 | $25.46 | $25.92 | $25.46 | $25.65 | $25.65 | 31,217 |
| 2022-07-12 | $25.54 | $26.38 | $25.54 | $25.88 | $25.88 | 33,862 |
| 2022-07-11 | $25.61 | $25.75 | $25.53 | $25.65 | $25.65 | 27,121 |
| 2022-07-08 | $25.96 | $25.96 | $25.61 | $25.83 | $25.83 | 31,182 |
| 2022-07-07 | $25.63 | $26.04 | $25.63 | $25.87 | $25.87 | 48,255 |
| 2022-07-06 | $26.03 | $26.17 | $25.39 | $25.56 | $25.56 | 43,368 |
| 2022-07-05 | $26.07 | $26.07 | $25.32 | $25.92 | $25.92 | 55,688 |
| 2022-07-01 | $26.00 | $26.65 | $25.80 | $26.44 | $26.44 | 44,481 |
| 2022-06-30 | $25.63 | $26.27 | $25.61 | $25.98 | $25.98 | 38,151 |
| 2022-06-29 | $26.05 | $26.16 | $25.53 | $25.98 | $25.98 | 36,913 |
| 2022-06-28 | $26.49 | $26.77 | $26.08 | $26.15 | $26.15 | 41,728 |
| 2022-06-27 | $26.28 | $26.65 | $26.14 | $26.29 | $26.29 | 41,522 |
| 2022-06-24 | $25.92 | $26.29 | $25.63 | $26.03 | $26.03 | 102,953 |
| 2022-06-23 | $25.61 | $26.08 | $25.55 | $25.96 | $25.96 | 37,593 |
| 2022-06-22 | $25.24 | $25.93 | $25.24 | $25.50 | $25.50 | 51,383 |
| 2022-06-21 | $25.07 | $25.79 | $24.91 | $25.36 | $25.36 | 66,839 |
| 2022-06-17 | $24.52 | $25.34 | $24.47 | $24.86 | $24.86 | 198,164 |
| 2022-06-16 | $25.13 | $25.13 | $24.33 | $24.92 | $24.48 | 92,718 |
| 2022-06-15 | $25.88 | $26.19 | $25.33 | $25.43 | $24.98 | 158,519 |
| 2022-06-14 | $25.25 | $25.63 | $24.64 | $25.51 | $25.06 | 107,170 |
| 2022-06-13 | $25.90 | $26.08 | $25.01 | $25.27 | $24.82 | 88,322 |
| 2022-06-10 | $26.29 | $26.51 | $25.90 | $26.31 | $25.84 | 99,637 |
| 2022-06-09 | $26.07 | $26.61 | $25.45 | $26.09 | $25.63 | 58,688 |
| 2022-06-08 | $27.35 | $27.35 | $26.55 | $26.66 | $26.19 | 34,905 |
| 2022-06-07 | $26.99 | $27.45 | $26.82 | $27.43 | $26.94 | 34,510 |
| 2022-06-06 | $26.99 | $27.07 | $26.70 | $26.93 | $26.45 | 39,192 |
| 2022-06-03 | $27.12 | $27.34 | $26.74 | $26.86 | $26.38 | 35,039 |
| 2022-06-02 | $27.62 | $27.62 | $27.08 | $27.20 | $26.72 | 55,198 |
| 2022-06-01 | $27.53 | $27.79 | $26.90 | $27.55 | $27.06 | 56,721 |
| 2022-05-31 | $27.33 | $27.57 | $27.02 | $27.43 | $26.94 | 69,228 |
| 2022-05-27 | $27.25 | $27.56 | $27.21 | $27.48 | $26.99 | 49,849 |
| 2022-05-26 | $26.72 | $27.17 | $26.67 | $26.85 | $26.37 | 43,216 |
| 2022-05-25 | $26.78 | $27.03 | $26.51 | $26.64 | $26.17 | 49,104 |
| 2022-05-24 | $26.03 | $26.79 | $25.63 | $26.73 | $26.25 | 51,430 |
| 2022-05-23 | $26.09 | $26.47 | $25.90 | $26.03 | $25.57 | 56,085 |
| 2022-05-20 | $26.62 | $26.62 | $25.83 | $26.20 | $25.73 | 63,855 |
| 2022-05-19 | $26.12 | $26.54 | $25.62 | $26.04 | $25.58 | 88,555 |
| 2022-05-18 | $27.12 | $27.12 | $25.94 | $26.10 | $25.64 | 67,928 |
| 2022-05-17 | $26.31 | $27.19 | $26.31 | $27.03 | $26.55 | 57,348 |
| 2022-05-16 | $26.00 | $26.50 | $25.82 | $26.24 | $25.77 | 54,724 |
| 2022-05-13 | $25.58 | $26.05 | $25.28 | $25.98 | $25.52 | 68,860 |
| 2022-05-12 | $25.73 | $25.97 | $25.00 | $25.36 | $24.91 | 86,799 |
| 2022-05-11 | $25.80 | $26.57 | $25.55 | $25.74 | $25.28 | 78,345 |
| 2022-05-10 | $25.15 | $25.77 | $24.78 | $25.63 | $25.17 | 130,989 |
| 2022-05-09 | $25.67 | $25.67 | $24.88 | $24.99 | $24.55 | 90,031 |
| 2022-05-06 | $26.86 | $27.15 | $26.00 | $26.27 | $25.80 | 49,704 |
| 2022-05-05 | $28.24 | $28.26 | $26.68 | $27.09 | $26.61 | 59,918 |
| 2022-05-04 | $28.02 | $28.32 | $27.32 | $28.28 | $27.78 | 65,198 |
| 2022-05-03 | $28.02 | $28.20 | $27.72 | $27.97 | $27.47 | 69,658 |
| 2022-05-02 | $29.12 | $29.12 | $27.52 | $28.03 | $27.53 | 89,772 |
| 2022-04-29 | $29.85 | $29.85 | $28.59 | $28.65 | $28.14 | 61,876 |
| 2022-04-28 | $29.78 | $30.20 | $29.19 | $30.12 | $29.58 | 37,400 |
| 2022-04-27 | $30.09 | $30.09 | $29.30 | $29.56 | $29.03 | 50,097 |
| 2022-04-26 | $30.51 | $31.14 | $29.76 | $29.95 | $29.42 | 36,490 |
| 2022-04-25 | $30.65 | $30.69 | $29.92 | $30.54 | $30.00 | 40,980 |
| 2022-04-22 | $31.03 | $31.50 | $30.80 | $30.90 | $30.35 | 40,905 |
| 2022-04-21 | $31.64 | $31.97 | $31.17 | $31.37 | $30.81 | 34,368 |
| 2022-04-20 | $31.37 | $31.82 | $31.34 | $31.43 | $30.87 | 27,562 |
| 2022-04-19 | $30.85 | $31.22 | $30.85 | $31.06 | $30.51 | 24,500 |
| 2022-04-18 | $30.80 | $31.09 | $30.48 | $30.64 | $30.10 | 29,611 |
| 2022-04-14 | $30.75 | $31.00 | $30.61 | $30.63 | $30.09 | 28,415 |
| 2022-04-13 | $30.55 | $30.86 | $30.40 | $30.60 | $30.06 | 26,802 |
| 2022-04-12 | $30.54 | $30.90 | $30.41 | $30.50 | $29.96 | 32,722 |
| 2022-04-11 | $30.67 | $30.88 | $30.31 | $30.37 | $29.83 | 35,348 |
| 2022-04-08 | $30.25 | $30.81 | $30.25 | $30.51 | $29.97 | 40,382 |
| 2022-04-07 | $30.68 | $30.68 | $30.18 | $30.43 | $29.89 | 36,616 |
| 2022-04-06 | $30.50 | $31.02 | $30.49 | $30.68 | $30.13 | 34,580 |
| 2022-04-05 | $30.94 | $31.40 | $30.63 | $30.71 | $30.16 | 37,632 |
| 2022-04-04 | $31.57 | $31.57 | $30.58 | $31.07 | $30.52 | 52,152 |
| 2022-04-01 | $30.91 | $31.55 | $30.71 | $31.40 | $30.84 | 43,109 |
| 2022-03-31 | $31.09 | $31.50 | $30.73 | $30.79 | $30.24 | 55,658 |
| 2022-03-30 | $31.40 | $31.40 | $30.95 | $31.09 | $30.54 | 64,883 |
| 2022-03-29 | $30.28 | $31.50 | $30.21 | $31.47 | $30.91 | 81,333 |
| 2022-03-28 | $30.36 | $30.39 | $29.87 | $30.11 | $29.57 | 42,091 |
| 2022-03-25 | $30.36 | $30.49 | $29.94 | $30.47 | $29.93 | 46,934 |
| 2022-03-24 | $29.95 | $30.48 | $29.48 | $30.32 | $29.78 | 67,336 |
| 2022-03-23 | $30.92 | $31.27 | $29.65 | $29.78 | $29.25 | 95,585 |
| 2022-03-22 | $31.78 | $31.96 | $30.99 | $31.31 | $30.30 | 72,796 |
| 2022-03-21 | $31.88 | $32.27 | $31.53 | $31.74 | $30.71 | 75,679 |
| 2022-03-18 | $31.76 | $32.02 | $31.51 | $31.51 | $30.49 | 276,885 |
| 2022-03-17 | $31.41 | $31.89 | $31.41 | $31.67 | $30.64 | 55,328 |
| 2022-03-16 | $30.81 | $31.44 | $30.52 | $31.37 | $30.35 | 79,224 |
| 2022-03-15 | $30.22 | $30.45 | $29.88 | $30.29 | $29.31 | 69,403 |
| 2022-03-14 | $30.56 | $31.10 | $29.50 | $30.06 | $29.09 | 61,983 |
| 2022-03-11 | $32.99 | $32.99 | $30.77 | $30.95 | $29.95 | 50,301 |
| 2022-03-10 | $30.00 | $30.48 | $29.84 | $30.29 | $29.31 | 31,483 |
| 2022-03-09 | $30.57 | $30.76 | $30.24 | $30.30 | $29.32 | 40,734 |
| 2022-03-08 | $29.93 | $30.70 | $29.93 | $30.14 | $29.16 | 45,259 |
| 2022-03-07 | $30.50 | $30.50 | $29.89 | $30.13 | $29.15 | 54,175 |
| 2022-03-04 | $29.81 | $30.46 | $29.71 | $30.35 | $29.37 | 36,380 |
| 2022-03-03 | $29.99 | $30.33 | $29.69 | $30.20 | $29.22 | 42,025 |
| 2022-03-02 | $29.02 | $29.91 | $29.02 | $29.71 | $28.75 | 36,804 |
| 2022-03-01 | $29.22 | $29.41 | $28.73 | $28.96 | $28.02 | 56,182 |
| 2022-02-28 | $29.22 | $29.50 | $28.82 | $29.06 | $28.12 | 115,457 |
| 2022-02-25 | $29.03 | $29.71 | $28.90 | $29.65 | $28.69 | 71,487 |
| 2022-02-24 | $28.00 | $28.74 | $27.34 | $28.60 | $27.67 | 100,241 |
| 2022-02-23 | $29.16 | $29.36 | $28.22 | $28.29 | $27.37 | 62,573 |
| 2022-02-22 | $29.06 | $29.51 | $28.60 | $28.95 | $28.01 | 91,459 |
| 2022-02-18 | $29.41 | $29.86 | $29.41 | $29.51 | $28.55 | 36,954 |
| 2022-02-17 | $29.99 | $29.99 | $29.55 | $29.57 | $28.61 | 43,787 |
| 2022-02-16 | $29.80 | $30.15 | $29.37 | $29.97 | $29.00 | 38,520 |
| 2022-02-15 | $29.67 | $30.27 | $29.49 | $29.80 | $28.83 | 36,580 |
| 2022-02-14 | $30.42 | $30.67 | $29.26 | $29.57 | $28.61 | 113,097 |
| 2022-02-11 | $30.22 | $30.62 | $29.79 | $30.22 | $29.24 | 66,535 |
| 2022-02-10 | $30.13 | $30.55 | $29.77 | $29.94 | $28.97 | 49,383 |
| 2022-02-09 | $30.42 | $30.78 | $29.99 | $30.53 | $29.54 | 52,181 |
| 2022-02-08 | $30.18 | $30.63 | $30.17 | $30.34 | $29.36 | 40,283 |
| 2022-02-07 | $30.32 | $30.50 | $29.95 | $30.00 | $29.03 | 38,281 |
| 2022-02-04 | $30.20 | $30.57 | $29.51 | $30.17 | $29.19 | 49,976 |
| 2022-02-03 | $30.00 | $30.88 | $29.96 | $30.47 | $29.48 | 55,611 |
| 2022-02-02 | $30.33 | $30.67 | $30.06 | $30.23 | $29.25 | 46,082 |
| 2022-02-01 | $30.58 | $30.70 | $29.99 | $30.24 | $29.26 | 58,899 |
| 2022-01-31 | $30.00 | $30.57 | $29.68 | $30.50 | $29.51 | 55,606 |
| 2022-01-28 | $29.75 | $30.11 | $28.46 | $30.10 | $29.12 | 126,848 |
| 2022-01-27 | $30.31 | $30.65 | $29.60 | $29.70 | $28.74 | 62,640 |
| 2022-01-26 | $30.98 | $31.33 | $29.62 | $30.12 | $29.14 | 57,628 |
| 2022-01-25 | $30.25 | $30.72 | $29.43 | $30.56 | $29.57 | 85,161 |
| 2022-01-24 | $30.20 | $30.54 | $29.18 | $30.40 | $29.42 | 88,651 |
| 2022-01-21 | $30.42 | $31.39 | $30.18 | $30.42 | $29.43 | 99,019 |
| 2022-01-20 | $31.90 | $32.01 | $30.47 | $30.56 | $29.57 | 112,101 |
| 2022-01-19 | $32.86 | $32.99 | $31.95 | $32.00 | $30.96 | 47,296 |
| 2022-01-18 | $33.50 | $33.50 | $32.77 | $32.92 | $31.85 | 65,979 |
| 2022-01-14 | $33.64 | $34.05 | $33.28 | $33.58 | $32.49 | 44,452 |
| 2022-01-13 | $33.75 | $34.46 | $33.75 | $33.92 | $32.82 | 43,588 |
| 2022-01-12 | $34.53 | $34.53 | $33.75 | $33.75 | $32.66 | 58,016 |
| 2022-01-11 | $34.76 | $34.83 | $33.72 | $34.00 | $32.90 | 73,445 |
| 2022-01-10 | $34.91 | $34.91 | $34.39 | $34.56 | $33.44 | 67,938 |
| 2022-01-07 | $35.18 | $35.61 | $34.63 | $34.97 | $33.84 | 46,756 |
| 2022-01-06 | $34.90 | $35.39 | $34.70 | $34.97 | $33.84 | 62,171 |
| 2022-01-05 | $36.42 | $36.44 | $34.71 | $35.02 | $33.89 | 62,287 |
| 2022-01-04 | $35.53 | $36.60 | $35.53 | $36.24 | $35.07 | 85,499 |
| 2022-01-03 | $35.64 | $35.84 | $34.95 | $35.35 | $34.20 | 58,385 |
| 2021-12-31 | $35.09 | $35.50 | $35.09 | $35.28 | $34.14 | 46,254 |
| 2021-12-30 | $34.75 | $35.49 | $34.75 | $35.10 | $33.96 | 41,533 |
| 2021-12-29 | $34.50 | $34.75 | $34.25 | $34.66 | $33.54 | 40,057 |
| 2021-12-28 | $34.86 | $35.09 | $34.55 | $34.60 | $33.48 | 42,583 |
| 2021-12-27 | $34.46 | $34.77 | $34.05 | $34.72 | $33.60 | 66,218 |
| 2021-12-23 | $34.25 | $35.08 | $33.97 | $34.14 | $33.03 | 51,068 |
| 2021-12-22 | $34.00 | $34.23 | $33.78 | $34.12 | $33.01 | 29,739 |
| 2021-12-21 | $33.39 | $34.16 | $33.39 | $33.81 | $32.71 | 69,745 |
| 2021-12-20 | $33.65 | $33.73 | $31.98 | $32.83 | $31.77 | 106,191 |
| 2021-12-17 | $34.35 | $35.09 | $34.28 | $34.42 | $33.30 | 253,696 |
| 2021-12-16 | $35.00 | $35.34 | $34.31 | $34.88 | $33.31 | 93,599 |
| 2021-12-15 | $34.42 | $34.98 | $34.00 | $34.94 | $33.37 | 61,447 |
| 2021-12-14 | $33.88 | $34.44 | $33.75 | $34.33 | $32.79 | 110,934 |
| 2021-12-13 | $33.96 | $34.47 | $33.42 | $34.07 | $32.54 | 53,138 |
| 2021-12-10 | $34.41 | $34.41 | $33.71 | $33.93 | $32.41 | 37,686 |
| 2021-12-09 | $33.79 | $34.14 | $33.43 | $33.87 | $32.35 | 44,824 |
| 2021-12-08 | $34.15 | $34.32 | $33.71 | $34.15 | $32.62 | 26,926 |
| 2021-12-07 | $33.74 | $34.18 | $33.34 | $33.78 | $32.26 | 47,791 |
| 2021-12-06 | $32.50 | $33.56 | $32.41 | $33.22 | $31.73 | 81,219 |
| 2021-12-03 | $33.59 | $33.59 | $32.52 | $32.70 | $31.23 | 51,875 |
| 2021-12-02 | $31.93 | $33.83 | $31.93 | $33.46 | $31.96 | 73,115 |
| 2021-12-01 | $32.65 | $33.87 | $31.81 | $31.90 | $30.47 | 73,592 |
| 2021-11-30 | $33.11 | $33.12 | $32.21 | $32.53 | $31.07 | 101,789 |
| 2021-11-29 | $33.92 | $34.01 | $33.17 | $33.21 | $31.72 | 52,437 |
| 2021-11-26 | $34.35 | $34.58 | $32.84 | $33.58 | $32.07 | 72,209 |
| 2021-11-24 | $34.55 | $35.43 | $34.33 | $35.27 | $33.69 | 33,923 |
| 2021-11-23 | $34.33 | $34.98 | $34.10 | $34.15 | $32.62 | 70,923 |
| 2021-11-22 | $35.15 | $35.54 | $33.15 | $34.31 | $32.77 | 89,994 |
| 2021-11-19 | $34.64 | $35.20 | $34.52 | $35.03 | $33.46 | 46,213 |
| 2021-11-18 | $34.56 | $35.12 | $34.40 | $35.02 | $33.45 | 69,446 |
| 2021-11-17 | $33.89 | $34.31 | $33.01 | $34.31 | $32.77 | 45,867 |
| 2021-11-16 | $34.52 | $34.52 | $33.66 | $33.96 | $32.44 | 51,308 |
| 2021-11-15 | $33.90 | $34.58 | $33.65 | $34.57 | $33.02 | 42,180 |
| 2021-11-12 | $33.75 | $33.99 | $33.55 | $33.68 | $32.17 | 23,081 |
| 2021-11-11 | $33.68 | $33.90 | $33.21 | $33.79 | $32.27 | 17,032 |
| 2021-11-10 | $34.11 | $34.35 | $33.53 | $33.58 | $32.07 | 30,963 |
| 2021-11-09 | $33.33 | $34.06 | $33.33 | $33.99 | $32.46 | 28,885 |
| 2021-11-08 | $34.48 | $34.48 | $33.21 | $33.40 | $31.90 | 38,214 |
| 2021-11-05 | $32.75 | $34.41 | $32.68 | $34.15 | $32.62 | 73,673 |
| 2021-11-04 | $32.75 | $32.85 | $32.11 | $32.42 | $30.96 | 24,795 |
| 2021-11-03 | $31.37 | $32.74 | $31.37 | $32.57 | $31.11 | 51,850 |
| 2021-11-02 | $31.92 | $31.95 | $31.45 | $31.72 | $30.30 | 42,859 |
| 2021-11-01 | $31.11 | $31.99 | $31.07 | $31.74 | $30.32 | 45,871 |
| 2021-10-29 | $31.42 | $31.70 | $31.02 | $31.26 | $29.86 | 83,774 |
| 2021-10-28 | $31.31 | $31.65 | $31.26 | $31.59 | $30.17 | 20,792 |
| 2021-10-27 | $31.50 | $31.92 | $31.07 | $31.24 | $29.84 | 38,527 |
| 2021-10-26 | $31.81 | $32.23 | $31.60 | $31.65 | $30.23 | 46,367 |
| 2021-10-25 | $31.70 | $32.07 | $31.55 | $31.88 | $30.45 | 35,769 |
| 2021-10-22 | $31.84 | $32.08 | $31.62 | $31.70 | $30.28 | 24,403 |
| 2021-10-21 | $32.24 | $32.27 | $31.79 | $31.94 | $30.51 | 22,427 |
| 2021-10-20 | $31.67 | $32.23 | $31.64 | $32.17 | $30.73 | 28,403 |
| 2021-10-19 | $32.14 | $32.14 | $31.49 | $31.72 | $30.30 | 24,976 |
| 2021-10-18 | $31.86 | $31.96 | $31.62 | $31.90 | $30.47 | 22,400 |
| 2021-10-15 | $32.29 | $32.52 | $31.76 | $31.79 | $30.36 | 46,963 |
| 2021-10-14 | $32.10 | $32.13 | $31.83 | $31.96 | $30.53 | 41,299 |
| 2021-10-13 | $31.57 | $32.00 | $31.42 | $32.00 | $30.56 | 30,526 |
| 2021-10-12 | $31.25 | $31.81 | $31.20 | $31.69 | $30.27 | 36,712 |
| 2021-10-11 | $31.55 | $31.55 | $31.00 | $31.22 | $29.82 | 45,993 |
| 2021-10-08 | $31.42 | $31.80 | $31.42 | $31.57 | $30.15 | 33,571 |
| 2021-10-07 | $32.00 | $32.00 | $31.36 | $31.57 | $30.15 | 55,076 |
| 2021-10-06 | $30.99 | $31.78 | $30.82 | $31.67 | $30.25 | 31,451 |
| 2021-10-05 | $31.69 | $31.70 | $31.05 | $31.26 | $29.86 | 28,267 |
| 2021-10-04 | $31.25 | $31.50 | $31.11 | $31.37 | $29.96 | 36,566 |
| 2021-10-01 | $30.76 | $31.27 | $30.58 | $31.11 | $29.71 | 73,827 |
| 2021-09-30 | $30.72 | $30.89 | $30.40 | $30.49 | $29.12 | 59,826 |
| 2021-09-29 | $30.28 | $30.74 | $30.25 | $30.55 | $29.18 | 26,204 |
| 2021-09-28 | $30.55 | $30.76 | $30.22 | $30.31 | $28.95 | 59,736 |
| 2021-09-27 | $30.83 | $31.45 | $30.70 | $30.74 | $29.36 | 50,656 |
| 2021-09-24 | $31.41 | $31.73 | $30.86 | $30.92 | $29.53 | 47,822 |
| 2021-09-23 | $31.86 | $32.32 | $31.64 | $32.09 | $30.21 | 58,015 |
| 2021-09-22 | $31.50 | $32.00 | $31.16 | $31.62 | $29.77 | 54,371 |
| 2021-09-21 | $31.09 | $31.53 | $30.89 | $31.24 | $29.41 | 39,846 |
| 2021-09-20 | $30.45 | $30.87 | $30.08 | $30.68 | $28.88 | 58,401 |
| 2021-09-17 | $30.98 | $31.10 | $30.51 | $30.59 | $28.80 | 176,911 |
| 2021-09-16 | $30.67 | $31.06 | $30.17 | $30.84 | $29.03 | 51,585 |
| 2021-09-15 | $30.33 | $30.70 | $30.11 | $30.69 | $28.89 | 48,739 |
| 2021-09-14 | $30.91 | $30.91 | $30.11 | $30.31 | $28.53 | 52,041 |
| 2021-09-13 | $30.68 | $30.91 | $30.40 | $30.67 | $28.87 | 56,011 |
| 2021-09-10 | $31.64 | $31.64 | $30.41 | $30.55 | $28.76 | 50,098 |
| 2021-09-09 | $31.90 | $31.90 | $31.44 | $31.45 | $29.61 | 40,201 |
| 2021-09-08 | $31.78 | $32.15 | $31.52 | $31.92 | $30.05 | 34,329 |
| 2021-09-07 | $31.76 | $32.08 | $31.57 | $31.87 | $30.00 | 45,582 |
| 2021-09-03 | $31.78 | $31.96 | $31.55 | $31.93 | $30.06 | 22,899 |
| 2021-09-02 | $32.01 | $32.01 | $31.76 | $31.95 | $30.08 | 26,767 |
| 2021-09-01 | $31.99 | $32.20 | $31.50 | $32.01 | $30.13 | 35,827 |
| 2021-08-31 | $31.38 | $31.85 | $31.35 | $31.84 | $29.97 | 66,212 |
| 2021-08-30 | $31.56 | $31.56 | $31.08 | $31.30 | $29.47 | 41,816 |
| 2021-08-27 | $31.27 | $31.61 | $31.16 | $31.48 | $29.64 | 60,934 |
| 2021-08-26 | $31.50 | $31.53 | $30.99 | $31.09 | $29.27 | 57,840 |
| 2021-08-25 | $31.67 | $32.09 | $31.38 | $31.38 | $29.54 | 51,573 |
| 2021-08-24 | $31.24 | $31.62 | $30.79 | $31.52 | $29.67 | 50,583 |
| 2021-08-23 | $30.93 | $31.16 | $30.77 | $31.07 | $29.25 | 34,718 |
| 2021-08-20 | $30.44 | $31.13 | $30.23 | $30.91 | $29.10 | 80,740 |
| 2021-08-19 | $30.32 | $30.57 | $30.09 | $30.56 | $28.77 | 44,004 |
| 2021-08-18 | $30.62 | $30.73 | $30.34 | $30.40 | $28.62 | 51,244 |
| 2021-08-17 | $30.42 | $30.62 | $29.87 | $30.47 | $28.68 | 32,023 |
| 2021-08-16 | $30.69 | $30.77 | $30.28 | $30.42 | $28.64 | 54,006 |
| 2021-08-13 | $30.51 | $30.92 | $30.19 | $30.90 | $29.09 | 44,732 |
| 2021-08-12 | $30.73 | $30.77 | $30.09 | $30.31 | $28.53 | 51,380 |
| 2021-08-11 | $30.36 | $30.59 | $30.12 | $30.55 | $28.76 | 56,452 |
| 2021-08-10 | $30.43 | $30.69 | $30.11 | $30.39 | $28.61 | 45,191 |
| 2021-08-09 | $30.69 | $30.70 | $30.33 | $30.56 | $28.77 | 35,962 |
| 2021-08-06 | $30.86 | $31.14 | $30.65 | $30.77 | $28.97 | 35,062 |
| 2021-08-05 | $30.18 | $30.82 | $30.05 | $30.81 | $29.00 | 44,597 |
| 2021-08-04 | $30.15 | $30.50 | $29.84 | $30.00 | $28.24 | 46,712 |
| 2021-08-03 | $30.29 | $30.46 | $29.69 | $30.46 | $28.68 | 51,850 |
| 2021-08-02 | $30.60 | $31.10 | $30.00 | $30.04 | $28.28 | 53,237 |
| 2021-07-30 | $30.52 | $31.10 | $30.48 | $30.59 | $28.80 | 49,799 |
| 2021-07-29 | $30.56 | $30.90 | $30.39 | $30.56 | $28.77 | 34,839 |
| 2021-07-28 | $30.63 | $30.66 | $29.97 | $30.37 | $28.59 | 63,614 |
| 2021-07-27 | $30.75 | $30.84 | $30.30 | $30.55 | $28.76 | 39,810 |
| 2021-07-26 | $30.26 | $30.63 | $30.13 | $30.62 | $28.83 | 36,813 |
| 2021-07-23 | $29.99 | $30.33 | $29.79 | $30.21 | $28.44 | 30,682 |
| 2021-07-22 | $30.20 | $30.20 | $29.57 | $29.89 | $28.14 | 43,191 |
| 2021-07-21 | $30.36 | $30.73 | $30.22 | $30.28 | $28.51 | 39,841 |
| 2021-07-20 | $29.30 | $30.49 | $28.97 | $30.05 | $28.29 | 93,532 |
| 2021-07-19 | $29.33 | $29.57 | $28.51 | $29.05 | $27.35 | 85,961 |
| 2021-07-16 | $29.79 | $29.85 | $29.50 | $29.57 | $27.84 | 65,866 |
| 2021-07-15 | $29.33 | $29.57 | $29.20 | $29.49 | $27.76 | 50,224 |
| 2021-07-14 | $29.26 | $29.51 | $29.13 | $29.32 | $27.60 | 39,100 |
| 2021-07-13 | $29.62 | $29.62 | $29.11 | $29.18 | $27.47 | 54,057 |
| 2021-07-12 | $29.31 | $29.59 | $29.14 | $29.57 | $27.84 | 75,417 |
| 2021-07-09 | $28.81 | $29.19 | $28.60 | $29.15 | $27.44 | 57,900 |
| 2021-07-08 | $28.14 | $28.71 | $27.92 | $28.44 | $26.77 | 68,101 |
| 2021-07-07 | $28.28 | $28.67 | $28.09 | $28.49 | $26.82 | 44,708 |
| 2021-07-06 | $28.27 | $28.43 | $27.82 | $28.40 | $26.74 | 60,054 |
| 2021-07-02 | $28.62 | $28.70 | $28.22 | $28.39 | $26.73 | 41,866 |
| 2021-07-01 | $28.77 | $28.80 | $28.37 | $28.66 | $26.98 | 66,131 |
| 2021-06-30 | $28.52 | $28.95 | $28.36 | $28.39 | $26.73 | 64,948 |
| 2021-06-29 | $28.41 | $28.79 | $28.41 | $28.47 | $26.80 | 46,805 |
| 2021-06-28 | $28.83 | $28.83 | $28.01 | $28.46 | $26.79 | 65,753 |
| 2021-06-25 | $28.74 | $28.91 | $28.50 | $28.86 | $27.17 | 156,516 |
| 2021-06-24 | $29.30 | $29.30 | $28.22 | $28.74 | $27.06 | 114,035 |
| 2021-06-23 | $29.13 | $29.73 | $29.00 | $29.52 | $27.36 | 110,765 |
| 2021-06-22 | $29.02 | $29.19 | $28.54 | $29.18 | $27.05 | 80,602 |
| 2021-06-21 | $28.11 | $28.81 | $27.82 | $28.81 | $26.70 | 83,647 |
| 2021-06-18 | $28.18 | $28.38 | $27.60 | $27.80 | $25.77 | 212,817 |
| 2021-06-17 | $29.04 | $29.11 | $28.30 | $28.87 | $26.76 | 78,994 |
| 2021-06-16 | $29.23 | $29.27 | $28.80 | $29.10 | $26.97 | 69,223 |
| 2021-06-15 | $29.40 | $29.49 | $28.72 | $29.12 | $26.99 | 64,987 |
| 2021-06-14 | $29.43 | $29.49 | $29.14 | $29.49 | $27.33 | 82,671 |
| 2021-06-11 | $28.77 | $29.31 | $28.61 | $29.26 | $27.12 | 62,573 |
| 2021-06-10 | $28.76 | $28.92 | $28.55 | $28.72 | $26.62 | 55,058 |
| 2021-06-09 | $28.40 | $28.64 | $28.12 | $28.60 | $26.51 | 77,330 |
| 2021-06-08 | $27.81 | $28.40 | $27.66 | $28.27 | $26.20 | 98,729 |
| 2021-06-07 | $26.78 | $27.78 | $26.75 | $27.60 | $25.58 | 87,949 |
| 2021-06-04 | $26.54 | $26.70 | $26.25 | $26.62 | $24.67 | 65,034 |
| 2021-06-03 | $26.50 | $26.50 | $26.13 | $26.36 | $24.43 | 55,866 |
| 2021-06-02 | $26.50 | $26.55 | $26.19 | $26.44 | $24.51 | 60,703 |
| 2021-06-01 | $25.54 | $26.35 | $25.54 | $26.26 | $24.34 | 57,686 |
| 2021-05-28 | $25.51 | $25.62 | $25.36 | $25.55 | $23.68 | 48,801 |
| 2021-05-27 | $25.72 | $25.80 | $25.55 | $25.55 | $23.68 | 55,237 |
| 2021-05-26 | $25.15 | $25.59 | $25.15 | $25.53 | $23.66 | 46,269 |
| 2021-05-25 | $25.65 | $25.74 | $25.06 | $25.11 | $23.27 | 54,544 |
| 2021-05-24 | $25.12 | $25.62 | $24.86 | $25.48 | $23.62 | 64,688 |
| 2021-05-21 | $25.26 | $25.26 | $24.75 | $25.02 | $23.19 | 60,772 |
| 2021-05-20 | $24.66 | $24.99 | $24.42 | $24.97 | $23.14 | 39,742 |
| 2021-05-19 | $24.98 | $24.98 | $24.33 | $24.74 | $22.93 | 61,909 |
| 2021-05-18 | $25.05 | $25.24 | $24.94 | $24.99 | $23.16 | 43,745 |
| 2021-05-17 | $24.84 | $25.03 | $24.65 | $25.02 | $23.19 | 40,079 |
| 2021-05-14 | $24.80 | $24.93 | $24.46 | $24.78 | $22.97 | 53,006 |
| 2021-05-13 | $23.84 | $24.74 | $23.80 | $24.63 | $22.83 | 50,423 |
| 2021-05-12 | $24.66 | $25.38 | $23.91 | $23.94 | $22.19 | 94,978 |
| 2021-05-11 | $25.13 | $25.13 | $24.42 | $24.52 | $22.73 | 66,417 |
| 2021-05-10 | $25.17 | $25.66 | $25.10 | $25.31 | $23.46 | 70,379 |
| 2021-05-07 | $24.86 | $25.07 | $24.75 | $25.03 | $23.20 | 53,989 |
| 2021-05-06 | $24.77 | $25.20 | $24.56 | $24.85 | $23.03 | 45,071 |
| 2021-05-05 | $25.00 | $25.04 | $24.56 | $24.73 | $22.92 | 57,600 |
| 2021-05-04 | $25.42 | $25.50 | $25.02 | $25.04 | $23.21 | 52,460 |
| 2021-05-03 | $25.15 | $25.45 | $24.93 | $25.42 | $23.56 | 57,428 |
| 2021-04-30 | $24.67 | $24.99 | $24.55 | $24.87 | $23.05 | 61,002 |
| 2021-04-29 | $24.59 | $25.10 | $24.53 | $24.84 | $23.02 | 69,825 |
| 2021-04-28 | $24.47 | $24.76 | $24.34 | $24.66 | $22.86 | 42,144 |
| 2021-04-27 | $24.81 | $24.84 | $24.35 | $24.47 | $22.68 | 50,921 |
| 2021-04-26 | $24.66 | $24.84 | $24.53 | $24.66 | $22.86 | 43,655 |
| 2021-04-23 | $24.64 | $24.80 | $24.40 | $24.52 | $22.73 | 65,851 |
| 2021-04-22 | $24.86 | $24.94 | $24.52 | $24.53 | $22.74 | 57,279 |
| 2021-04-21 | $24.41 | $24.85 | $24.24 | $24.65 | $22.85 | 60,378 |
| 2021-04-20 | $24.27 | $24.60 | $24.20 | $24.44 | $22.65 | 68,287 |
| 2021-04-19 | $24.50 | $24.50 | $24.00 | $24.32 | $22.54 | 53,874 |
| 2021-04-16 | $24.29 | $24.48 | $24.05 | $24.41 | $22.63 | 50,315 |
| 2021-04-15 | $23.97 | $24.09 | $23.64 | $24.05 | $22.29 | 62,293 |
| 2021-04-14 | $24.05 | $24.34 | $23.73 | $23.79 | $22.05 | 60,545 |
| 2021-04-13 | $24.30 | $24.30 | $23.88 | $24.09 | $22.33 | 62,304 |
| 2021-04-12 | $24.42 | $24.42 | $23.90 | $24.21 | $22.44 | 85,312 |
| 2021-04-09 | $23.93 | $24.42 | $23.85 | $24.21 | $22.44 | 169,855 |
| 2021-04-08 | $23.07 | $23.73 | $22.82 | $23.66 | $21.93 | 120,707 |
| 2021-04-07 | $23.06 | $23.10 | $22.66 | $22.90 | $21.23 | 66,556 |
| 2021-04-06 | $22.77 | $23.06 | $22.62 | $22.92 | $21.24 | 73,694 |
| 2021-04-05 | $22.65 | $22.72 | $22.27 | $22.63 | $20.98 | 81,764 |
| 2021-04-01 | $22.37 | $22.42 | $21.90 | $22.40 | $20.76 | 72,227 |
| 2021-03-31 | $22.26 | $22.54 | $21.93 | $22.27 | $20.64 | 221,440 |
| 2021-03-30 | $21.78 | $22.47 | $21.67 | $22.21 | $20.59 | 77,983 |
| 2021-03-29 | $21.96 | $22.27 | $21.63 | $21.82 | $20.22 | 127,101 |
| 2021-03-26 | $21.90 | $22.15 | $21.71 | $21.97 | $20.36 | 58,416 |
| 2021-03-25 | $21.34 | $21.94 | $20.95 | $21.78 | $20.19 | 88,319 |
| 2021-03-24 | $21.55 | $22.48 | $21.45 | $21.46 | $19.89 | 101,085 |
| 2021-03-23 | $21.73 | $22.20 | $21.44 | $21.54 | $19.97 | 106,539 |
| 2021-03-22 | $23.18 | $23.18 | $22.50 | $22.82 | $20.72 | 116,298 |
| 2021-03-19 | $23.38 | $23.45 | $22.65 | $22.65 | $20.56 | 355,212 |
| 2021-03-18 | $23.97 | $23.97 | $23.34 | $23.39 | $21.24 | 56,087 |
| 2021-03-17 | $23.68 | $24.02 | $23.31 | $23.94 | $21.74 | 56,358 |
| 2021-03-16 | $23.86 | $23.86 | $23.23 | $23.55 | $21.38 | 96,994 |
| 2021-03-15 | $24.21 | $24.22 | $23.30 | $23.79 | $21.60 | 99,093 |
| 2021-03-12 | $24.14 | $24.32 | $23.57 | $24.21 | $21.98 | 79,248 |
| 2021-03-11 | $23.73 | $24.17 | $23.46 | $24.05 | $21.84 | 77,738 |
| 2021-03-10 | $23.40 | $23.89 | $23.17 | $23.78 | $21.59 | 50,818 |
| 2021-03-09 | $23.64 | $24.00 | $23.20 | $23.24 | $21.10 | 179,271 |
| 2021-03-08 | $23.01 | $23.73 | $22.66 | $23.55 | $21.38 | 146,850 |
| 2021-03-05 | $22.37 | $23.01 | $22.10 | $23.01 | $20.89 | 117,022 |
| 2021-03-04 | $22.54 | $22.80 | $21.94 | $22.00 | $19.97 | 137,974 |
| 2021-03-03 | $22.49 | $22.80 | $22.39 | $22.58 | $20.50 | 171,709 |
| 2021-03-02 | $22.35 | $22.47 | $21.55 | $22.26 | $20.21 | 106,835 |
| 2021-03-01 | $21.82 | $22.49 | $21.70 | $22.30 | $20.25 | 114,772 |
| 2021-02-26 | $22.00 | $22.08 | $21.41 | $21.41 | $19.44 | 94,721 |
| 2021-02-25 | $22.53 | $22.65 | $21.84 | $21.85 | $19.84 | 61,334 |
| 2021-02-24 | $21.75 | $22.53 | $21.75 | $22.44 | $20.37 | 62,014 |
| 2021-02-23 | $21.64 | $22.20 | $21.64 | $21.77 | $19.77 | 35,842 |
| 2021-02-22 | $20.93 | $21.91 | $20.93 | $21.66 | $19.67 | 80,242 |
| 2021-02-19 | $20.67 | $21.16 | $20.58 | $21.13 | $19.18 | 67,809 |
| 2021-02-18 | $20.88 | $21.24 | $20.57 | $20.62 | $18.72 | 60,134 |
| 2021-02-17 | $20.65 | $21.17 | $20.57 | $21.02 | $19.08 | 45,454 |
| 2021-02-16 | $20.95 | $21.19 | $20.68 | $20.85 | $18.93 | 61,354 |
| 2021-02-12 | $21.18 | $21.49 | $20.90 | $21.09 | $19.15 | 49,219 |
| 2021-02-11 | $21.57 | $21.80 | $21.06 | $21.33 | $19.37 | 81,803 |
| 2021-02-10 | $21.68 | $22.31 | $21.48 | $21.57 | $19.58 | 85,504 |
| 2021-02-09 | $21.70 | $21.91 | $21.33 | $21.62 | $19.63 | 53,811 |
| 2021-02-08 | $21.56 | $21.88 | $21.33 | $21.79 | $19.78 | 81,937 |
| 2021-02-05 | $21.37 | $21.57 | $21.14 | $21.42 | $19.45 | 32,711 |
| 2021-02-04 | $20.63 | $21.51 | $20.55 | $21.15 | $19.20 | 76,505 |
| 2021-02-03 | $20.38 | $20.82 | $20.04 | $20.64 | $18.74 | 47,874 |
| 2021-02-02 | $20.33 | $20.53 | $20.13 | $20.41 | $18.53 | 26,934 |
| 2021-02-01 | $20.20 | $20.47 | $19.80 | $20.23 | $18.37 | 45,600 |
| 2021-01-29 | $20.32 | $20.56 | $19.79 | $20.04 | $18.19 | 77,444 |
| 2021-01-28 | $19.81 | $20.72 | $19.81 | $20.42 | $18.54 | 72,793 |
| 2021-01-27 | $19.68 | $19.93 | $19.46 | $19.70 | $17.89 | 77,815 |
| 2021-01-26 | $20.40 | $20.48 | $19.89 | $19.95 | $18.11 | 34,271 |
| 2021-01-25 | $20.20 | $20.38 | $19.80 | $20.27 | $18.40 | 64,429 |
| 2021-01-22 | $20.00 | $20.44 | $19.91 | $20.40 | $18.52 | 68,741 |
| 2021-01-21 | $20.76 | $20.78 | $20.00 | $20.37 | $18.49 | 53,157 |
| 2021-01-20 | $20.99 | $21.24 | $20.64 | $20.80 | $18.88 | 41,638 |
| 2021-01-19 | $21.49 | $21.49 | $20.83 | $20.95 | $19.02 | 47,354 |
| 2021-01-15 | $21.00 | $21.36 | $20.82 | $21.17 | $19.22 | 46,249 |
| 2021-01-14 | $21.06 | $21.38 | $20.94 | $21.14 | $19.19 | 50,535 |
| 2021-01-13 | $21.38 | $21.38 | $20.78 | $20.86 | $18.94 | 66,772 |
| 2021-01-12 | $19.74 | $21.21 | $19.68 | $21.10 | $19.16 | 114,448 |
| 2021-01-11 | $19.75 | $19.89 | $19.45 | $19.68 | $17.87 | 58,708 |
| 2021-01-08 | $20.04 | $20.14 | $19.50 | $19.83 | $18.00 | 57,210 |
| 2021-01-07 | $20.65 | $20.65 | $19.60 | $19.87 | $18.04 | 85,437 |
| 2021-01-06 | $20.24 | $20.87 | $20.06 | $20.34 | $18.47 | 77,752 |
| 2021-01-05 | $19.80 | $20.34 | $19.80 | $19.91 | $18.08 | 53,541 |
| 2021-01-04 | $20.25 | $20.35 | $19.55 | $19.62 | $17.81 | 97,960 |
| 2020-12-31 | $19.61 | $20.17 | $19.52 | $20.07 | $18.22 | 44,837 |
| 2020-12-30 | $19.51 | $20.07 | $19.51 | $19.68 | $17.87 | 50,529 |
| 2020-12-29 | $19.68 | $19.94 | $19.03 | $19.50 | $17.70 | 77,268 |
| 2020-12-28 | $19.49 | $19.86 | $19.48 | $19.68 | $17.87 | 39,299 |
| 2020-12-24 | $19.85 | $19.85 | $19.22 | $19.50 | $17.70 | 22,452 |
| 2020-12-23 | $19.36 | $19.94 | $19.36 | $19.67 | $17.86 | 72,357 |
| 2020-12-22 | $19.68 | $19.76 | $19.07 | $19.21 | $17.44 | 60,491 |
| 2020-12-21 | $20.21 | $20.31 | $19.50 | $19.79 | $17.97 | 97,308 |
| 2020-12-18 | $21.13 | $21.13 | $20.52 | $20.76 | $18.85 | 338,359 |
| 2020-12-17 | $21.21 | $21.37 | $20.75 | $21.22 | $19.27 | 92,690 |
| 2020-12-16 | $21.68 | $21.68 | $20.79 | $21.16 | $19.21 | 95,962 |
| 2020-12-15 | $21.25 | $22.25 | $21.25 | $22.22 | $19.75 | 89,068 |
| 2020-12-14 | $21.22 | $21.81 | $21.07 | $21.34 | $18.97 | 83,455 |
| 2020-12-11 | $20.58 | $21.00 | $20.33 | $20.99 | $18.66 | 76,270 |
| 2020-12-10 | $20.64 | $20.97 | $20.56 | $20.71 | $18.41 | 83,637 |
| 2020-12-09 | $20.58 | $20.87 | $20.20 | $20.66 | $18.37 | 94,164 |
| 2020-12-08 | $19.99 | $20.68 | $19.99 | $20.47 | $18.20 | 116,993 |
| 2020-12-07 | $20.00 | $20.25 | $19.65 | $20.18 | $17.94 | 84,227 |
| 2020-12-04 | $19.00 | $19.90 | $19.00 | $19.86 | $17.66 | 93,080 |
| 2020-12-03 | $18.75 | $18.98 | $18.58 | $18.85 | $16.76 | 47,332 |
| 2020-12-02 | $18.21 | $18.78 | $17.93 | $18.61 | $16.54 | 94,899 |
| 2020-12-01 | $18.04 | $18.47 | $17.98 | $18.30 | $16.27 | 78,454 |
| 2020-11-30 | $17.83 | $17.94 | $17.50 | $17.78 | $15.81 | 111,196 |
| 2020-11-27 | $18.00 | $18.00 | $17.31 | $17.72 | $15.75 | 113,321 |
| 2020-11-25 | $18.00 | $18.13 | $17.58 | $18.06 | $16.06 | 89,183 |
| 2020-11-24 | $18.04 | $18.64 | $17.95 | $18.31 | $16.28 | 76,095 |
| 2020-11-23 | $17.98 | $18.19 | $17.68 | $17.74 | $15.77 | 66,126 |
| 2020-11-20 | $17.33 | $17.65 | $17.23 | $17.58 | $15.63 | 54,716 |
| 2020-11-19 | $17.57 | $17.84 | $17.14 | $17.73 | $15.76 | 60,081 |
| 2020-11-18 | $18.35 | $18.47 | $17.72 | $17.72 | $15.75 | 91,832 |
| 2020-11-17 | $17.70 | $18.25 | $17.64 | $18.15 | $16.14 | 78,540 |
| 2020-11-16 | $17.35 | $17.84 | $17.35 | $17.79 | $15.82 | 95,315 |
| 2020-11-13 | $16.51 | $16.92 | $16.37 | $16.82 | $14.95 | 45,671 |
| 2020-11-12 | $16.51 | $16.58 | $16.10 | $16.37 | $14.55 | 72,748 |
| 2020-11-11 | $16.67 | $16.76 | $16.10 | $16.61 | $14.77 | 73,819 |
| 2020-11-10 | $15.84 | $17.02 | $15.76 | $16.77 | $14.91 | 111,052 |
| 2020-11-09 | $16.15 | $17.21 | $15.70 | $15.71 | $13.97 | 167,243 |
| 2020-11-06 | $16.25 | $16.25 | $15.06 | $15.28 | $13.58 | 68,444 |
| 2020-11-05 | $16.08 | $16.49 | $16.02 | $16.12 | $14.33 | 35,426 |
| 2020-11-04 | $16.39 | $16.40 | $15.82 | $16.08 | $14.30 | 43,688 |
| 2020-11-03 | $15.99 | $16.42 | $15.87 | $16.32 | $14.51 | 44,510 |
| 2020-11-02 | $15.59 | $15.86 | $15.48 | $15.78 | $14.03 | 55,344 |
| 2020-10-30 | $15.43 | $15.59 | $15.27 | $15.43 | $13.72 | 56,713 |
| 2020-10-29 | $15.19 | $15.66 | $14.93 | $15.51 | $13.79 | 49,799 |
| 2020-10-28 | $15.33 | $15.52 | $15.11 | $15.28 | $13.58 | 65,206 |
| 2020-10-27 | $16.17 | $16.20 | $15.68 | $15.68 | $13.94 | 40,734 |
| 2020-10-26 | $16.55 | $16.55 | $15.93 | $16.26 | $14.46 | 40,703 |
| 2020-10-23 | $16.35 | $16.61 | $16.30 | $16.55 | $14.71 | 29,392 |
| 2020-10-22 | $16.11 | $16.49 | $16.03 | $16.36 | $14.54 | 42,934 |
| 2020-10-21 | $16.25 | $16.32 | $16.00 | $16.10 | $14.31 | 26,414 |
| 2020-10-20 | $16.17 | $16.43 | $16.12 | $16.16 | $14.37 | 31,914 |
| 2020-10-19 | $16.28 | $16.49 | $16.02 | $16.05 | $14.27 | 29,328 |
| 2020-10-16 | $16.58 | $16.67 | $16.23 | $16.33 | $14.52 | 44,596 |
| 2020-10-15 | $16.10 | $16.79 | $16.10 | $16.70 | $14.85 | 55,648 |
| 2020-10-14 | $16.50 | $16.76 | $16.30 | $16.30 | $14.49 | 49,447 |
| 2020-10-13 | $16.86 | $16.86 | $16.50 | $16.53 | $14.70 | 48,815 |
| 2020-10-12 | $17.05 | $17.35 | $16.77 | $17.06 | $15.17 | 60,265 |
| 2020-10-09 | $17.80 | $17.80 | $16.96 | $17.10 | $15.20 | 54,632 |
| 2020-10-08 | $17.60 | $17.81 | $17.45 | $17.51 | $15.57 | 40,016 |
| 2020-10-07 | $17.71 | $17.84 | $17.46 | $17.48 | $15.54 | 70,513 |
| 2020-10-06 | $17.72 | $18.15 | $17.48 | $17.56 | $15.61 | 58,711 |
| 2020-10-05 | $17.50 | $17.66 | $17.14 | $17.60 | $15.65 | 73,408 |
| 2020-10-02 | $16.74 | $17.45 | $16.43 | $17.36 | $15.43 | 80,131 |
| 2020-10-01 | $16.34 | $17.13 | $16.34 | $17.07 | $15.18 | 69,450 |
| 2020-09-30 | $16.90 | $17.20 | $16.19 | $16.36 | $14.54 | 70,088 |
| 2020-09-29 | $17.01 | $17.07 | $16.38 | $16.75 | $14.89 | 52,581 |
| 2020-09-28 | $16.46 | $17.31 | $16.46 | $17.06 | $15.17 | 54,217 |
| 2020-09-25 | $15.89 | $16.44 | $15.86 | $16.33 | $14.52 | 38,844 |
| 2020-09-24 | $16.00 | $16.42 | $15.82 | $16.04 | $14.26 | 64,819 |
| 2020-09-23 | $16.44 | $16.69 | $15.85 | $15.96 | $14.19 | 92,279 |
| 2020-09-22 | $16.33 | $16.73 | $16.23 | $16.40 | $14.58 | 77,087 |
| 2020-09-21 | $17.16 | $17.21 | $16.17 | $16.19 | $14.39 | 190,952 |
| 2020-09-18 | $18.33 | $18.58 | $17.49 | $17.54 | $15.59 | 219,072 |
| 2020-09-17 | $19.25 | $19.35 | $18.91 | $19.04 | $16.50 | 77,722 |
| 2020-09-16 | $19.02 | $19.40 | $18.97 | $19.17 | $16.62 | 61,113 |
| 2020-09-15 | $19.01 | $19.45 | $18.93 | $18.96 | $16.43 | 60,238 |
| 2020-09-14 | $18.15 | $18.94 | $18.13 | $18.91 | $16.39 | 75,300 |
| 2020-09-11 | $18.54 | $18.54 | $17.88 | $18.03 | $15.63 | 84,457 |
| 2020-09-10 | $18.89 | $18.89 | $18.37 | $18.44 | $15.98 | 76,415 |
| 2020-09-09 | $18.89 | $19.24 | $18.66 | $18.76 | $16.26 | 73,631 |
| 2020-09-08 | $19.07 | $19.12 | $18.71 | $18.78 | $16.28 | 71,948 |
| 2020-09-04 | $19.49 | $19.61 | $18.94 | $19.19 | $16.63 | 79,039 |
| 2020-09-03 | $19.33 | $19.72 | $18.99 | $19.34 | $16.76 | 73,809 |
| 2020-09-02 | $18.99 | $19.45 | $18.89 | $19.39 | $16.81 | 80,933 |
| 2020-09-01 | $19.00 | $19.28 | $18.61 | $19.03 | $16.49 | 331,612 |
| 2020-08-31 | $19.38 | $19.43 | $18.97 | $19.16 | $16.61 | 103,199 |
| 2020-08-28 | $19.19 | $19.53 | $19.00 | $19.45 | $16.86 | 74,654 |
| 2020-08-27 | $19.05 | $19.54 | $18.98 | $19.25 | $16.69 | 68,569 |
| 2020-08-26 | $19.09 | $19.29 | $18.78 | $19.08 | $16.54 | 124,238 |
| 2020-08-25 | $18.11 | $19.15 | $18.00 | $19.10 | $16.56 | 124,431 |
| 2020-08-24 | $17.64 | $18.02 | $17.23 | $18.01 | $15.61 | 100,701 |
| 2020-08-21 | $17.35 | $17.50 | $16.94 | $17.25 | $14.95 | 132,749 |
| 2020-08-20 | $17.11 | $17.58 | $16.81 | $17.44 | $15.12 | 55,433 |
| 2020-08-19 | $18.05 | $18.10 | $17.07 | $17.11 | $14.83 | 64,984 |
| 2020-08-18 | $18.56 | $18.56 | $18.01 | $18.07 | $15.66 | 31,124 |
| 2020-08-17 | $18.39 | $18.72 | $18.26 | $18.64 | $16.16 | 43,600 |
| 2020-08-14 | $18.13 | $18.70 | $18.05 | $18.38 | $15.93 | 31,276 |
| 2020-08-13 | $18.66 | $19.01 | $18.29 | $18.37 | $15.92 | 25,845 |
| 2020-08-12 | $18.54 | $18.93 | $18.48 | $18.81 | $16.30 | 40,241 |
| 2020-08-11 | $19.02 | $19.23 | $18.39 | $18.43 | $15.97 | 53,739 |
| 2020-08-10 | $18.19 | $19.02 | $18.12 | $18.73 | $16.23 | 69,935 |
| 2020-08-07 | $17.25 | $18.17 | $17.22 | $17.99 | $15.59 | 58,214 |
| 2020-08-06 | $17.05 | $17.42 | $17.03 | $17.22 | $14.93 | 58,656 |
| 2020-08-05 | $17.61 | $17.62 | $17.12 | $17.26 | $14.96 | 42,235 |
| 2020-08-04 | $17.23 | $17.55 | $17.02 | $17.48 | $15.15 | 72,934 |
| 2020-08-03 | $16.98 | $17.37 | $16.90 | $17.31 | $15.00 | 88,988 |
| 2020-07-31 | $17.02 | $17.49 | $16.65 | $16.97 | $14.71 | 93,251 |
| 2020-07-30 | $17.49 | $17.70 | $17.27 | $17.45 | $15.13 | 62,270 |
| 2020-07-29 | $17.46 | $17.90 | $17.32 | $17.83 | $15.45 | 82,123 |
| 2020-07-28 | $17.09 | $17.64 | $17.00 | $17.46 | $15.13 | 77,123 |
| 2020-07-27 | $16.94 | $17.29 | $16.60 | $17.19 | $14.90 | 56,551 |
| 2020-07-24 | $17.12 | $17.36 | $16.99 | $17.01 | $14.74 | 50,266 |
| 2020-07-23 | $17.44 | $17.60 | $16.85 | $17.18 | $14.89 | 51,459 |
| 2020-07-22 | $17.21 | $17.76 | $17.17 | $17.47 | $15.14 | 45,651 |
| 2020-07-21 | $17.04 | $17.72 | $17.04 | $17.36 | $15.05 | 59,147 |
| 2020-07-20 | $17.61 | $17.75 | $16.75 | $16.84 | $14.60 | 71,192 |
| 2020-07-17 | $17.74 | $17.93 | $17.29 | $17.78 | $15.41 | 70,097 |
| 2020-07-16 | $17.59 | $17.73 | $17.40 | $17.63 | $15.28 | 56,514 |
| 2020-07-15 | $17.75 | $18.05 | $17.61 | $17.68 | $15.32 | 80,063 |
| 2020-07-14 | $16.98 | $17.56 | $16.94 | $17.32 | $15.01 | 101,892 |
| 2020-07-13 | $17.64 | $17.67 | $16.87 | $17.02 | $14.75 | 99,617 |
| 2020-07-10 | $17.47 | $17.62 | $17.33 | $17.59 | $15.25 | 130,706 |
| 2020-07-09 | $17.51 | $17.98 | $17.33 | $17.51 | $15.18 | 125,403 |
| 2020-07-08 | $17.74 | $17.75 | $17.11 | $17.62 | $15.27 | 127,474 |
| 2020-07-07 | $17.53 | $17.77 | $17.31 | $17.50 | $15.17 | 84,977 |
| 2020-07-06 | $18.22 | $18.37 | $17.55 | $17.75 | $15.39 | 86,744 |
| 2020-07-02 | $18.13 | $18.20 | $17.57 | $17.95 | $15.56 | 79,472 |
| 2020-07-01 | $17.69 | $18.00 | $17.44 | $17.82 | $15.45 | 61,416 |
| 2020-06-30 | $17.54 | $17.90 | $17.36 | $17.62 | $15.27 | 106,361 |
| 2020-06-29 | $17.38 | $17.69 | $16.97 | $17.69 | $15.33 | 72,175 |
| 2020-06-26 | $16.60 | $17.22 | $16.41 | $17.15 | $14.87 | 262,871 |
| 2020-06-25 | $16.23 | $16.98 | $16.23 | $16.86 | $14.61 | 62,306 |
| 2020-06-24 | $16.51 | $16.51 | $16.20 | $16.40 | $14.22 | 92,293 |
| 2020-06-23 | $17.25 | $17.28 | $16.77 | $16.86 | $14.61 | 69,073 |
| 2020-06-22 | $17.00 | $17.14 | $16.60 | $16.98 | $14.72 | 111,143 |
| 2020-06-19 | $18.29 | $18.29 | $17.11 | $17.14 | $14.86 | 169,222 |
| 2020-06-18 | $18.10 | $18.80 | $18.00 | $18.47 | $15.60 | 142,860 |
| 2020-06-17 | $18.83 | $18.83 | $17.94 | $18.16 | $15.34 | 84,108 |
| 2020-06-16 | $19.20 | $19.25 | $18.32 | $18.76 | $15.84 | 100,590 |
| 2020-06-15 | $17.27 | $18.17 | $17.25 | $18.15 | $15.33 | 80,849 |
| 2020-06-12 | $17.51 | $17.95 | $17.15 | $17.89 | $15.11 | 117,371 |
| 2020-06-11 | $18.07 | $18.07 | $16.45 | $16.52 | $13.95 | 180,450 |
| 2020-06-10 | $19.77 | $20.02 | $18.60 | $18.88 | $15.95 | 103,452 |
| 2020-06-09 | $19.55 | $19.69 | $18.96 | $19.38 | $16.37 | 85,456 |
| 2020-06-08 | $19.71 | $20.20 | $19.51 | $20.03 | $16.92 | 91,817 |
| 2020-06-05 | $18.41 | $19.46 | $18.23 | $19.22 | $16.23 | 100,876 |
| 2020-06-04 | $17.35 | $17.58 | $16.91 | $17.50 | $14.78 | 60,637 |
| 2020-06-03 | $16.33 | $17.57 | $16.21 | $17.43 | $14.72 | 77,221 |
| 2020-06-02 | $16.12 | $16.46 | $15.86 | $15.96 | $13.48 | 54,260 |
| 2020-06-01 | $15.79 | $16.06 | $15.75 | $15.81 | $13.35 | 71,579 |
| 2020-05-29 | $16.19 | $16.41 | $15.80 | $15.85 | $13.39 | 110,101 |
| 2020-05-28 | $16.26 | $16.93 | $15.97 | $16.49 | $13.93 | 88,661 |
| 2020-05-27 | $16.43 | $16.50 | $15.58 | $15.96 | $13.48 | 114,248 |
| 2020-05-26 | $15.69 | $16.16 | $15.46 | $15.96 | $13.48 | 80,974 |
| 2020-05-22 | $15.22 | $15.22 | $14.39 | $14.90 | $12.58 | 50,912 |
| 2020-05-21 | $15.38 | $15.61 | $14.99 | $15.09 | $12.75 | 77,996 |
| 2020-05-20 | $15.46 | $15.84 | $15.17 | $15.42 | $13.02 | 84,795 |
| 2020-05-19 | $15.39 | $15.77 | $15.03 | $15.42 | $13.02 | 84,517 |
| 2020-05-18 | $14.57 | $15.98 | $14.57 | $15.70 | $13.26 | 148,687 |
| 2020-05-15 | $13.80 | $13.92 | $13.15 | $13.80 | $11.66 | 78,143 |
| 2020-05-14 | $13.34 | $13.84 | $12.89 | $13.82 | $11.67 | 106,279 |
| 2020-05-13 | $14.09 | $14.25 | $13.58 | $13.84 | $11.69 | 70,693 |
| 2020-05-12 | $15.56 | $15.71 | $14.22 | $14.27 | $12.05 | 91,870 |
| 2020-05-11 | $16.04 | $16.26 | $15.44 | $15.56 | $13.14 | 108,506 |
| 2020-05-08 | $15.42 | $16.44 | $15.21 | $16.35 | $13.81 | 69,822 |
| 2020-05-07 | $14.70 | $15.47 | $14.56 | $15.12 | $12.77 | 90,889 |
| 2020-05-06 | $14.91 | $15.22 | $14.32 | $14.52 | $12.26 | 73,903 |
| 2020-05-05 | $15.75 | $15.98 | $14.85 | $14.98 | $12.65 | 69,122 |
| 2020-05-04 | $15.58 | $15.89 | $15.07 | $15.49 | $13.08 | 69,087 |
| 2020-05-01 | $15.09 | $15.98 | $14.69 | $15.93 | $13.45 | 105,316 |
| 2020-04-30 | $16.70 | $16.70 | $15.58 | $15.72 | $13.28 | 101,712 |
| 2020-04-29 | $16.45 | $17.33 | $16.39 | $17.05 | $14.40 | 84,586 |
| 2020-04-28 | $15.51 | $16.26 | $15.50 | $16.01 | $13.52 | 67,827 |
| 2020-04-27 | $13.89 | $15.39 | $13.89 | $15.15 | $12.80 | 116,938 |
| 2020-04-24 | $14.00 | $14.19 | $13.58 | $13.97 | $11.80 | 72,385 |
| 2020-04-23 | $14.33 | $14.88 | $14.01 | $14.04 | $11.86 | 75,592 |
| 2020-04-22 | $15.03 | $15.03 | $14.21 | $14.29 | $12.07 | 72,171 |
| 2020-04-21 | $13.84 | $14.69 | $13.55 | $14.61 | $12.34 | 70,505 |
| 2020-04-20 | $14.29 | $14.64 | $13.94 | $14.34 | $12.11 | 82,119 |
| 2020-04-17 | $14.06 | $15.04 | $14.06 | $14.52 | $12.26 | 87,358 |
| 2020-04-16 | $14.25 | $14.47 | $13.09 | $13.67 | $11.55 | 98,470 |
| 2020-04-15 | $15.13 | $15.38 | $14.19 | $14.41 | $12.17 | 68,559 |
| 2020-04-14 | $16.91 | $16.96 | $15.70 | $15.95 | $13.47 | 80,460 |
| 2020-04-13 | $16.36 | $16.52 | $15.61 | $16.33 | $13.79 | 144,693 |
| 2020-04-09 | $15.00 | $16.52 | $15.00 | $16.51 | $13.94 | 148,231 |
| 2020-04-08 | $13.59 | $14.81 | $13.04 | $14.80 | $12.50 | 166,326 |
| 2020-04-07 | $13.90 | $14.20 | $12.75 | $13.23 | $11.17 | 107,318 |
| 2020-04-06 | $13.43 | $13.97 | $12.65 | $13.15 | $11.11 | 108,769 |
| 2020-04-03 | $12.07 | $12.90 | $11.85 | $12.77 | $10.79 | 137,853 |
| 2020-04-02 | $12.32 | $13.03 | $11.58 | $12.13 | $10.25 | 82,391 |
| 2020-04-01 | $13.30 | $13.42 | $12.00 | $12.29 | $10.38 | 115,375 |
| 2020-03-31 | $13.58 | $14.18 | $13.09 | $13.93 | $11.77 | 130,142 |
| 2020-03-30 | $13.73 | $14.08 | $13.00 | $13.96 | $11.79 | 101,427 |
| 2020-03-27 | $14.21 | $14.21 | $13.28 | $13.45 | $11.36 | 82,696 |
| 2020-03-26 | $13.79 | $15.00 | $13.58 | $14.46 | $12.21 | 86,704 |
| 2020-03-25 | $12.56 | $14.76 | $12.51 | $13.81 | $11.66 | 83,869 |
| 2020-03-24 | $12.06 | $12.46 | $11.54 | $12.34 | $10.42 | 107,789 |
| 2020-03-23 | $13.28 | $13.97 | $10.77 | $11.56 | $9.76 | 200,875 |
| 2020-03-20 | $13.80 | $15.38 | $13.10 | $15.20 | $12.36 | 226,149 |
| 2020-03-19 | $12.28 | $13.96 | $11.54 | $13.74 | $11.17 | 131,317 |
| 2020-03-18 | $14.33 | $14.75 | $9.71 | $12.07 | $9.81 | 204,337 |
| 2020-03-17 | $16.20 | $16.28 | $14.42 | $15.73 | $12.79 | 181,317 |
| 2020-03-16 | $18.41 | $18.97 | $16.03 | $16.19 | $13.16 | 113,948 |
| 2020-03-13 | $17.57 | $18.90 | $17.03 | $18.90 | $15.37 | 125,392 |
| 2020-03-12 | $20.33 | $20.33 | $16.99 | $17.07 | $13.88 | 123,567 |
| 2020-03-11 | $22.35 | $22.36 | $21.30 | $21.32 | $17.33 | 81,256 |
| 2020-03-10 | $22.98 | $23.19 | $21.54 | $22.79 | $18.53 | 82,903 |
| 2020-03-09 | $24.35 | $24.48 | $22.64 | $22.88 | $18.60 | 83,519 |
| 2020-03-06 | $24.49 | $25.39 | $24.24 | $25.35 | $20.61 | 65,436 |
| 2020-03-05 | $24.96 | $25.16 | $24.56 | $24.95 | $20.28 | 65,139 |
| 2020-03-04 | $24.85 | $25.56 | $24.60 | $25.33 | $20.59 | 51,646 |
| 2020-03-03 | $24.85 | $25.20 | $24.28 | $24.47 | $19.89 | 52,858 |
| 2020-03-02 | $23.99 | $24.80 | $23.62 | $24.80 | $20.16 | 73,405 |
| 2020-02-28 | $24.41 | $24.46 | $23.30 | $24.10 | $19.59 | 143,657 |
| 2020-02-27 | $26.45 | $26.64 | $25.05 | $25.06 | $20.37 | 64,229 |
| 2020-02-26 | $27.03 | $27.21 | $26.45 | $26.64 | $21.66 | 45,130 |
| 2020-02-25 | $27.65 | $27.65 | $26.76 | $27.01 | $21.96 | 38,464 |
| 2020-02-24 | $27.70 | $27.79 | $27.50 | $27.56 | $22.41 | 25,674 |
| 2020-02-21 | $28.10 | $28.18 | $27.89 | $27.98 | $22.75 | 22,387 |
| 2020-02-20 | $27.87 | $28.09 | $27.75 | $28.06 | $22.81 | 17,354 |
| 2020-02-19 | $28.12 | $28.19 | $27.80 | $27.90 | $22.68 | 16,380 |
| 2020-02-18 | $28.07 | $28.16 | $27.85 | $28.06 | $22.81 | 17,840 |
| 2020-02-14 | $28.30 | $28.46 | $28.09 | $28.09 | $22.84 | 24,374 |
| 2020-02-13 | $28.07 | $28.28 | $28.07 | $28.28 | $22.99 | 19,024 |
| 2020-02-12 | $28.31 | $28.46 | $28.07 | $28.07 | $22.82 | 27,736 |
| 2020-02-11 | $28.01 | $28.33 | $27.87 | $28.21 | $22.93 | 36,901 |
| 2020-02-10 | $27.85 | $28.05 | $27.82 | $27.82 | $22.62 | 39,420 |
| 2020-02-07 | $27.79 | $27.99 | $27.71 | $27.90 | $22.68 | 33,176 |
| 2020-02-06 | $28.00 | $28.04 | $27.77 | $27.83 | $22.62 | 16,920 |
| 2020-02-05 | $28.01 | $28.12 | $27.84 | $27.92 | $22.70 | 36,907 |
| 2020-02-04 | $27.82 | $28.05 | $27.68 | $27.93 | $22.71 | 40,743 |
| 2020-02-03 | $27.43 | $27.99 | $27.43 | $27.76 | $22.57 | 29,402 |
| 2020-01-31 | $27.84 | $27.84 | $27.27 | $27.34 | $22.23 | 42,527 |
| 2020-01-30 | $27.84 | $27.99 | $27.70 | $27.83 | $22.62 | 34,204 |
| 2020-01-29 | $28.12 | $28.22 | $27.85 | $27.94 | $22.71 | 32,600 |
| 2020-01-28 | $28.67 | $28.72 | $28.13 | $28.14 | $22.88 | 37,138 |
| 2020-01-27 | $28.47 | $28.90 | $28.41 | $28.59 | $23.24 | 48,129 |
| 2020-01-24 | $28.75 | $29.00 | $28.57 | $28.70 | $23.33 | 62,557 |
| 2020-01-23 | $28.34 | $28.84 | $28.23 | $28.76 | $23.38 | 73,051 |
| 2020-01-22 | $28.34 | $28.42 | $28.13 | $28.38 | $23.07 | 24,757 |
| 2020-01-21 | $28.13 | $28.35 | $28.03 | $28.34 | $23.04 | 32,623 |
| 2020-01-17 | $28.28 | $28.32 | $27.99 | $28.10 | $22.84 | 40,911 |
| 2020-01-16 | $27.88 | $28.30 | $27.86 | $28.19 | $22.92 | 62,494 |
| 2020-01-15 | $27.56 | $27.81 | $27.49 | $27.78 | $22.58 | 38,172 |
| 2020-01-14 | $27.56 | $27.76 | $27.45 | $27.60 | $22.44 | 46,285 |
| 2020-01-13 | $27.41 | $27.71 | $27.36 | $27.62 | $22.45 | 43,761 |
| 2020-01-10 | $27.35 | $27.62 | $27.20 | $27.50 | $22.36 | 107,104 |
| 2020-01-09 | $27.39 | $27.63 | $27.27 | $27.44 | $22.31 | 30,163 |
| 2020-01-08 | $27.29 | $27.66 | $27.23 | $27.42 | $22.29 | 50,095 |
| 2020-01-07 | $27.36 | $27.43 | $27.00 | $27.29 | $22.19 | 32,214 |
| 2020-01-06 | $26.82 | $27.53 | $26.82 | $27.38 | $22.26 | 42,178 |
| 2020-01-03 | $26.65 | $27.08 | $26.65 | $26.96 | $21.92 | 37,741 |
| 2020-01-02 | $27.35 | $27.42 | $26.62 | $26.89 | $21.86 | 48,188 |
| 2019-12-31 | $27.37 | $27.54 | $27.18 | $27.19 | $22.10 | 252,733 |
| 2019-12-30 | $27.23 | $27.47 | $27.14 | $27.42 | $22.29 | 28,770 |
| 2019-12-27 | $27.12 | $27.47 | $27.12 | $27.47 | $22.33 | 38,589 |
| 2019-12-26 | $27.33 | $27.44 | $27.12 | $27.22 | $22.13 | 36,338 |
| 2019-12-24 | $27.28 | $27.59 | $27.18 | $27.33 | $22.22 | 26,928 |
| 2019-12-23 | $27.41 | $27.50 | $27.14 | $27.33 | $22.22 | 38,130 |
| 2019-12-20 | $27.71 | $27.84 | $27.38 | $27.38 | $22.26 | 165,252 |
| 2019-12-19 | $27.46 | $27.72 | $27.31 | $27.66 | $22.49 | 41,718 |
| 2019-12-18 | $27.78 | $28.17 | $27.61 | $28.03 | $22.42 | 48,481 |
| 2019-12-17 | $28.15 | $28.15 | $27.66 | $27.72 | $22.17 | 46,627 |
| 2019-12-16 | $27.80 | $28.18 | $27.71 | $28.04 | $22.43 | 84,294 |
| 2019-12-13 | $27.60 | $27.91 | $27.21 | $27.77 | $22.21 | 84,866 |
| 2019-12-12 | $27.76 | $28.00 | $27.41 | $27.69 | $22.15 | 46,546 |
| 2019-12-11 | $28.00 | $28.00 | $27.57 | $27.68 | $22.14 | 31,685 |
| 2019-12-10 | $27.77 | $28.04 | $27.69 | $28.04 | $22.43 | 27,474 |
| 2019-12-09 | $27.39 | $27.91 | $27.39 | $27.83 | $22.26 | 32,159 |
| 2019-12-06 | $27.31 | $27.73 | $27.31 | $27.48 | $21.98 | 35,160 |
| 2019-12-05 | $27.08 | $27.48 | $27.08 | $27.26 | $21.81 | 23,127 |
| 2019-12-04 | $27.13 | $27.40 | $27.02 | $27.07 | $21.65 | 27,926 |
| 2019-12-03 | $27.04 | $27.35 | $27.00 | $27.25 | $21.80 | 23,725 |
| 2019-12-02 | $27.27 | $27.28 | $26.89 | $27.06 | $21.65 | 26,729 |
| 2019-11-29 | $27.07 | $27.45 | $27.07 | $27.31 | $21.85 | 11,255 |
| 2019-11-27 | $27.11 | $27.46 | $27.10 | $27.27 | $21.81 | 22,649 |
| 2019-11-26 | $27.34 | $27.45 | $26.91 | $27.01 | $21.61 | 38,772 |
| 2019-11-25 | $27.08 | $27.62 | $27.04 | $27.16 | $21.73 | 53,577 |
| 2019-11-22 | $26.97 | $27.30 | $26.75 | $27.06 | $21.65 | 29,242 |
| 2019-11-21 | $27.45 | $27.45 | $27.00 | $27.07 | $21.65 | 27,284 |
| 2019-11-20 | $27.20 | $27.60 | $27.10 | $27.33 | $21.86 | 45,697 |
| 2019-11-19 | $27.21 | $27.38 | $27.01 | $27.12 | $21.69 | 31,016 |
| 2019-11-18 | $26.82 | $27.22 | $26.75 | $27.02 | $21.61 | 48,259 |
| 2019-11-15 | $27.47 | $27.47 | $27.08 | $27.22 | $21.77 | 21,244 |
| 2019-11-14 | $27.02 | $27.40 | $27.02 | $27.28 | $21.82 | 61,328 |
| 2019-11-13 | $26.91 | $27.37 | $26.91 | $27.08 | $21.66 | 19,561 |
| 2019-11-12 | $27.63 | $27.77 | $27.00 | $27.05 | $21.64 | 29,244 |
| 2019-11-11 | $26.47 | $27.63 | $26.47 | $27.59 | $22.07 | 32,614 |
| 2019-11-08 | $27.70 | $27.75 | $26.23 | $26.48 | $21.18 | 74,403 |
| 2019-11-07 | $28.31 | $28.38 | $27.64 | $27.70 | $22.16 | 19,361 |
| 2019-11-06 | $28.21 | $28.42 | $28.05 | $28.13 | $22.50 | 20,106 |
| 2019-11-05 | $28.69 | $28.69 | $28.07 | $28.24 | $22.59 | 22,172 |
| 2019-11-04 | $28.77 | $28.86 | $28.47 | $28.71 | $22.97 | 20,977 |
| 2019-11-01 | $28.50 | $28.67 | $28.33 | $28.64 | $22.91 | 30,261 |
| 2019-10-31 | $28.57 | $28.59 | $28.32 | $28.41 | $22.73 | 22,072 |
| 2019-10-30 | $28.15 | $28.54 | $28.05 | $28.54 | $22.83 | 21,647 |
| 2019-10-29 | $28.01 | $28.37 | $27.95 | $28.18 | $22.54 | 20,343 |
| 2019-10-28 | $27.84 | $28.10 | $27.84 | $28.01 | $22.41 | 23,086 |
| 2019-10-25 | $27.96 | $28.06 | $27.87 | $27.97 | $22.37 | 40,902 |
| 2019-10-24 | $28.23 | $28.23 | $27.81 | $27.94 | $22.35 | 18,740 |
| 2019-10-23 | $28.42 | $28.42 | $27.94 | $28.18 | $22.54 | 27,002 |
| 2019-10-22 | $28.10 | $28.32 | $27.94 | $28.11 | $22.49 | 29,627 |
| 2019-10-21 | $27.91 | $28.21 | $27.88 | $28.10 | $22.48 | 27,533 |
| 2019-10-18 | $27.68 | $27.89 | $27.53 | $27.81 | $22.25 | 30,196 |
| 2019-10-17 | $27.48 | $27.89 | $27.46 | $27.74 | $22.19 | 34,527 |
| 2019-10-16 | $27.31 | $27.55 | $27.12 | $27.41 | $21.93 | 35,668 |
| 2019-10-15 | $27.17 | $27.34 | $26.94 | $27.21 | $21.77 | 40,627 |
| 2019-10-14 | $27.09 | $27.21 | $26.76 | $27.18 | $21.74 | 31,900 |
| 2019-10-11 | $27.00 | $27.61 | $26.92 | $27.13 | $21.70 | 43,085 |
| 2019-10-10 | $27.10 | $27.31 | $26.93 | $26.96 | $21.57 | 24,123 |
| 2019-10-09 | $27.15 | $27.38 | $26.86 | $26.91 | $21.53 | 35,846 |
| 2019-10-08 | $27.04 | $27.33 | $26.54 | $27.07 | $21.65 | 52,749 |
| 2019-10-07 | $26.59 | $26.95 | $26.25 | $26.91 | $21.53 | 62,060 |
| 2019-10-04 | $27.04 | $27.04 | $26.43 | $26.59 | $21.27 | 74,185 |
| 2019-10-03 | $26.94 | $27.49 | $26.71 | $26.97 | $21.57 | 39,280 |
| 2019-10-02 | $27.05 | $27.15 | $26.76 | $27.05 | $21.64 | 31,324 |
| 2019-10-01 | $27.58 | $27.69 | $27.11 | $27.11 | $21.69 | 32,320 |
| 2019-09-30 | $27.52 | $27.80 | $27.39 | $27.53 | $22.02 | 47,147 |
| 2019-09-27 | $27.79 | $28.02 | $27.51 | $27.66 | $22.13 | 28,544 |
| 2019-09-26 | $27.83 | $28.08 | $27.52 | $27.71 | $22.17 | 35,251 |
| 2019-09-25 | $27.91 | $28.01 | $27.64 | $27.87 | $22.29 | 23,254 |
| 2019-09-24 | $28.22 | $28.28 | $27.80 | $27.84 | $22.27 | 31,717 |
| 2019-09-23 | $28.59 | $28.77 | $28.40 | $28.58 | $22.50 | 35,833 |
| 2019-09-20 | $28.50 | $28.83 | $28.41 | $28.57 | $22.49 | 92,927 |
| 2019-09-19 | $28.48 | $28.90 | $28.41 | $28.52 | $22.45 | 30,254 |
| 2019-09-18 | $28.68 | $28.74 | $28.40 | $28.62 | $22.53 | 32,502 |
| 2019-09-17 | $28.21 | $28.64 | $28.12 | $28.57 | $22.49 | 23,811 |
| 2019-09-16 | $27.84 | $28.40 | $27.84 | $28.29 | $22.27 | 33,796 |
| 2019-09-13 | $28.00 | $28.16 | $27.70 | $27.86 | $21.93 | 53,251 |
| 2019-09-12 | $28.17 | $28.17 | $27.79 | $27.98 | $22.03 | 37,610 |
| 2019-09-11 | $27.20 | $28.09 | $27.19 | $27.97 | $22.02 | 46,676 |
| 2019-09-10 | $26.79 | $27.61 | $26.79 | $27.24 | $21.44 | 32,636 |
| 2019-09-09 | $26.70 | $27.14 | $26.57 | $26.99 | $21.25 | 30,418 |
| 2019-09-06 | $27.11 | $27.11 | $26.66 | $26.70 | $21.02 | 22,449 |
| 2019-09-05 | $27.00 | $27.42 | $26.72 | $26.95 | $21.22 | 76,490 |
| 2019-09-04 | $27.21 | $27.28 | $26.92 | $26.98 | $21.24 | 39,390 |
| 2019-09-03 | $26.60 | $27.24 | $26.60 | $27.08 | $21.32 | 31,677 |
| 2019-08-30 | $26.79 | $27.02 | $26.59 | $26.78 | $21.08 | 31,171 |
| 2019-08-29 | $26.93 | $27.08 | $26.77 | $26.81 | $21.11 | 16,538 |
| 2019-08-28 | $26.63 | $26.98 | $26.59 | $26.72 | $21.03 | 31,296 |
| 2019-08-27 | $27.56 | $27.64 | $26.68 | $26.72 | $21.03 | 46,980 |
| 2019-08-26 | $27.10 | $27.56 | $27.09 | $27.50 | $21.65 | 26,389 |
| 2019-08-23 | $27.92 | $28.00 | $26.98 | $26.98 | $21.24 | 42,905 |
| 2019-08-22 | $27.76 | $28.00 | $27.57 | $27.94 | $22.00 | 45,854 |
| 2019-08-21 | $27.89 | $28.00 | $27.67 | $27.79 | $21.88 | 33,339 |
| 2019-08-20 | $28.02 | $28.09 | $27.58 | $27.75 | $21.85 | 26,564 |
| 2019-08-19 | $27.70 | $28.19 | $27.51 | $28.05 | $22.08 | 56,360 |
| 2019-08-16 | $27.88 | $28.03 | $27.55 | $27.66 | $21.77 | 55,798 |
| 2019-08-15 | $28.09 | $28.25 | $27.69 | $27.82 | $21.90 | 23,269 |
| 2019-08-14 | $27.88 | $28.08 | $27.64 | $27.91 | $21.97 | 30,097 |
| 2019-08-13 | $28.27 | $28.68 | $27.66 | $28.06 | $22.09 | 61,876 |
| 2019-08-12 | $28.35 | $28.56 | $28.20 | $28.34 | $22.31 | 36,768 |
| 2019-08-09 | $28.45 | $28.68 | $28.17 | $28.36 | $22.33 | 35,630 |
| 2019-08-08 | $28.24 | $28.89 | $28.23 | $28.42 | $22.37 | 54,294 |
| 2019-08-07 | $27.96 | $28.45 | $27.81 | $28.24 | $22.23 | 46,213 |
| 2019-08-06 | $27.96 | $28.43 | $27.76 | $28.15 | $22.16 | 29,351 |
| 2019-08-05 | $28.51 | $28.71 | $27.65 | $28.03 | $22.07 | 43,471 |
| 2019-08-02 | $28.63 | $28.93 | $28.51 | $28.77 | $22.65 | 27,853 |
| 2019-08-01 | $28.85 | $29.22 | $28.70 | $28.74 | $22.62 | 40,032 |
| 2019-07-31 | $28.80 | $29.24 | $28.61 | $28.66 | $22.56 | 46,903 |
| 2019-07-30 | $28.56 | $28.99 | $28.56 | $28.79 | $22.66 | 49,912 |
| 2019-07-29 | $28.62 | $28.92 | $28.43 | $28.61 | $22.52 | 40,742 |
| 2019-07-26 | $28.39 | $28.69 | $28.39 | $28.47 | $22.41 | 35,492 |
| 2019-07-25 | $28.38 | $28.53 | $28.12 | $28.29 | $22.27 | 41,888 |
| 2019-07-24 | $28.20 | $28.56 | $28.20 | $28.44 | $22.39 | 26,506 |
| 2019-07-23 | $28.06 | $28.32 | $27.90 | $28.26 | $22.25 | 29,043 |
| 2019-07-22 | $28.05 | $28.20 | $27.85 | $28.02 | $22.06 | 55,620 |
| 2019-07-19 | $28.20 | $28.33 | $27.90 | $28.05 | $22.08 | 40,753 |
| 2019-07-18 | $28.14 | $28.46 | $27.97 | $28.22 | $22.22 | 35,895 |
| 2019-07-17 | $28.10 | $28.40 | $27.92 | $28.19 | $22.19 | 49,375 |
| 2019-07-16 | $27.94 | $28.46 | $27.92 | $28.13 | $22.14 | 41,730 |
| 2019-07-15 | $27.93 | $28.14 | $27.76 | $28.03 | $22.07 | 38,778 |
| 2019-07-12 | $27.99 | $28.22 | $27.86 | $27.86 | $21.93 | 64,119 |
| 2019-07-11 | $28.97 | $28.97 | $27.85 | $28.12 | $22.14 | 72,531 |
| 2019-07-10 | $29.38 | $29.39 | $29.00 | $29.00 | $22.83 | 67,749 |
| 2019-07-09 | $29.17 | $29.32 | $29.02 | $29.15 | $22.95 | 37,666 |
| 2019-07-08 | $29.24 | $29.40 | $29.06 | $29.15 | $22.95 | 41,489 |
| 2019-07-05 | $29.08 | $29.35 | $28.58 | $29.28 | $23.05 | 46,588 |
| 2019-07-03 | $29.13 | $29.33 | $28.83 | $29.20 | $22.99 | 35,714 |
| 2019-07-02 | $29.00 | $29.36 | $28.79 | $29.11 | $22.92 | 48,041 |
| 2019-07-01 | $29.15 | $29.15 | $28.55 | $28.96 | $22.80 | 63,893 |
| 2019-06-28 | $29.08 | $29.46 | $28.96 | $28.96 | $22.80 | 138,541 |
| 2019-06-27 | $28.65 | $29.05 | $28.52 | $29.05 | $22.87 | 39,452 |
| 2019-06-26 | $29.25 | $29.48 | $28.39 | $28.53 | $22.46 | 65,327 |
| 2019-06-25 | $30.17 | $30.17 | $29.25 | $29.36 | $23.11 | 44,762 |
| 2019-06-24 | $30.53 | $30.67 | $29.94 | $30.13 | $23.72 | 54,307 |
| 2019-06-21 | $31.22 | $31.32 | $30.80 | $31.10 | $24.12 | 72,861 |
| 2019-06-20 | $31.75 | $31.78 | $31.20 | $31.38 | $24.34 | 42,612 |
| 2019-06-19 | $31.18 | $31.43 | $31.02 | $31.29 | $24.27 | 54,896 |
| 2019-06-18 | $31.14 | $31.48 | $30.95 | $31.20 | $24.20 | 37,238 |
| 2019-06-17 | $30.99 | $31.28 | $30.73 | $30.97 | $24.02 | 46,257 |
| 2019-06-14 | $31.09 | $31.49 | $30.75 | $31.00 | $24.04 | 61,229 |
| 2019-06-13 | $30.82 | $31.20 | $30.57 | $31.13 | $24.15 | 61,463 |
| 2019-06-12 | $30.59 | $31.08 | $30.53 | $30.67 | $23.79 | 57,441 |
| 2019-06-11 | $30.60 | $30.72 | $30.10 | $30.41 | $23.59 | 53,563 |
| 2019-06-10 | $30.10 | $30.71 | $29.87 | $30.49 | $23.65 | 50,805 |
| 2019-06-07 | $29.73 | $30.11 | $29.73 | $30.07 | $23.32 | 60,853 |
| 2019-06-06 | $29.50 | $29.73 | $29.29 | $29.69 | $23.03 | 52,515 |
| 2019-06-05 | $28.89 | $29.69 | $28.83 | $29.52 | $22.90 | 53,090 |
| 2019-06-04 | $28.72 | $28.87 | $28.42 | $28.83 | $22.36 | 27,758 |
| 2019-06-03 | $28.53 | $28.89 | $28.42 | $28.68 | $22.25 | 37,790 |
| 2019-05-31 | $28.45 | $28.68 | $28.21 | $28.54 | $22.14 | 25,755 |
| 2019-05-30 | $28.71 | $28.95 | $28.44 | $28.65 | $22.22 | 28,782 |
| 2019-05-29 | $29.03 | $29.08 | $28.61 | $28.71 | $22.27 | 31,590 |
| 2019-05-28 | $29.40 | $29.65 | $28.92 | $29.06 | $22.54 | 42,577 |
| 2019-05-24 | $29.67 | $29.78 | $29.30 | $29.32 | $22.74 | 29,063 |
| 2019-05-23 | $29.64 | $29.64 | $29.37 | $29.54 | $22.91 | 41,391 |
| 2019-05-22 | $29.50 | $29.75 | $29.37 | $29.69 | $23.03 | 35,292 |
| 2019-05-21 | $29.30 | $29.54 | $29.22 | $29.42 | $22.82 | 33,630 |
| 2019-05-20 | $29.32 | $29.60 | $29.17 | $29.29 | $22.72 | 29,207 |
| 2019-05-17 | $29.28 | $29.58 | $29.25 | $29.45 | $22.84 | 37,978 |
| 2019-05-16 | $29.35 | $29.47 | $29.15 | $29.39 | $22.80 | 32,452 |
| 2019-05-15 | $29.50 | $29.55 | $29.20 | $29.34 | $22.76 | 29,100 |
| 2019-05-14 | $29.17 | $29.55 | $29.00 | $29.50 | $22.88 | 74,325 |
| 2019-05-13 | $29.11 | $29.35 | $28.67 | $29.14 | $22.60 | 42,795 |
| 2019-05-10 | $28.89 | $29.53 | $28.77 | $29.28 | $22.71 | 65,575 |
| 2019-05-09 | $28.57 | $29.00 | $28.46 | $28.86 | $22.39 | 19,957 |
| 2019-05-08 | $28.33 | $28.99 | $28.33 | $28.53 | $22.13 | 44,579 |
| 2019-05-07 | $28.49 | $28.62 | $28.11 | $28.39 | $22.02 | 39,751 |
| 2019-05-06 | $28.80 | $28.85 | $28.51 | $28.61 | $22.19 | 27,545 |
| 2019-05-03 | $28.26 | $29.00 | $28.26 | $28.97 | $22.47 | 48,141 |
| 2019-05-02 | $28.16 | $28.47 | $27.92 | $28.26 | $21.92 | 48,939 |
| 2019-05-01 | $28.39 | $28.51 | $27.99 | $28.10 | $21.80 | 23,627 |
| 2019-04-30 | $27.91 | $28.52 | $27.90 | $28.30 | $21.95 | 46,882 |
| 2019-04-29 | $27.42 | $28.12 | $27.42 | $27.92 | $21.66 | 46,907 |
| 2019-04-26 | $27.10 | $27.63 | $27.10 | $27.35 | $21.21 | 40,124 |
| 2019-04-25 | $27.02 | $27.02 | $26.42 | $26.90 | $20.86 | 39,782 |
| 2019-04-24 | $26.83 | $27.23 | $26.83 | $27.05 | $20.98 | 16,663 |
| 2019-04-23 | $26.38 | $27.01 | $26.31 | $26.85 | $20.83 | 36,583 |
| 2019-04-22 | $26.89 | $26.89 | $26.08 | $26.39 | $20.47 | 37,864 |
| 2019-04-18 | $26.69 | $27.06 | $26.65 | $26.83 | $20.81 | 37,502 |
| 2019-04-17 | $27.05 | $27.05 | $26.57 | $26.71 | $20.72 | 40,026 |
| 2019-04-16 | $27.29 | $27.32 | $26.69 | $27.07 | $21.00 | 52,057 |
| 2019-04-15 | $27.17 | $27.30 | $26.63 | $27.23 | $21.12 | 64,338 |
| 2019-04-12 | $27.77 | $27.77 | $27.26 | $27.39 | $21.24 | 38,039 |
| 2019-04-11 | $28.06 | $28.14 | $27.53 | $27.75 | $21.52 | 31,184 |
| 2019-04-10 | $27.62 | $28.06 | $27.54 | $28.00 | $21.72 | 38,953 |
| 2019-04-09 | $28.03 | $28.10 | $27.55 | $27.55 | $21.37 | 47,438 |
| 2019-04-08 | $28.13 | $28.18 | $27.80 | $28.04 | $21.75 | 54,859 |
| 2019-04-05 | $27.90 | $28.20 | $27.75 | $28.14 | $21.83 | 39,753 |
| 2019-04-04 | $28.20 | $28.20 | $27.58 | $27.92 | $21.66 | 61,532 |
| 2019-04-03 | $28.34 | $28.34 | $27.95 | $28.06 | $21.76 | 58,815 |
| 2019-04-02 | $28.69 | $28.69 | $28.10 | $28.34 | $21.98 | 49,099 |
| 2019-04-01 | $28.93 | $28.93 | $28.38 | $28.69 | $22.25 | 61,182 |
| 2019-03-29 | $29.11 | $29.14 | $28.52 | $29.00 | $22.49 | 100,032 |
| 2019-03-28 | $28.91 | $29.17 | $28.77 | $28.97 | $22.47 | 49,900 |
| 2019-03-27 | $28.76 | $28.98 | $28.35 | $28.89 | $22.41 | 49,374 |
| 2019-03-26 | $28.78 | $29.07 | $28.47 | $28.68 | $22.25 | 68,876 |
| 2019-03-25 | $29.08 | $29.19 | $28.51 | $28.67 | $22.24 | 94,467 |
| 2019-03-22 | $29.76 | $29.89 | $29.16 | $29.61 | $22.61 | 147,547 |
| 2019-03-21 | $29.56 | $29.94 | $29.51 | $29.67 | $22.66 | 77,493 |
| 2019-03-20 | $29.50 | $29.93 | $29.37 | $29.56 | $22.57 | 59,840 |
| 2019-03-19 | $29.51 | $29.79 | $29.01 | $29.62 | $22.62 | 61,326 |
| 2019-03-18 | $29.34 | $29.57 | $29.17 | $29.27 | $22.35 | 37,037 |
| 2019-03-15 | $29.31 | $29.52 | $29.11 | $29.20 | $22.30 | 103,503 |
| 2019-03-14 | $29.06 | $29.34 | $29.01 | $29.23 | $22.32 | 35,919 |
| 2019-03-13 | $29.03 | $29.26 | $28.66 | $29.04 | $22.18 | 36,095 |
| 2019-03-12 | $29.13 | $29.23 | $28.64 | $28.93 | $22.09 | 33,680 |
| 2019-03-11 | $28.38 | $29.04 | $28.12 | $29.03 | $22.17 | 64,952 |
| 2019-03-08 | $27.99 | $28.19 | $27.90 | $28.13 | $21.48 | 23,993 |
| 2019-03-07 | $28.06 | $28.32 | $27.78 | $27.82 | $21.24 | 37,967 |
| 2019-03-06 | $28.58 | $28.66 | $27.92 | $28.05 | $21.42 | 31,792 |
| 2019-03-05 | $28.67 | $28.74 | $28.45 | $28.54 | $21.79 | 21,013 |
| 2019-03-04 | $28.84 | $28.84 | $28.45 | $28.68 | $21.90 | 30,486 |
| 2019-03-01 | $28.70 | $28.85 | $28.44 | $28.74 | $21.95 | 47,112 |
| 2019-02-28 | $28.70 | $29.18 | $28.57 | $28.82 | $22.01 | 23,778 |
| 2019-02-27 | $29.18 | $29.23 | $28.56 | $28.74 | $21.95 | 34,199 |
| 2019-02-26 | $29.27 | $29.44 | $28.95 | $29.25 | $22.34 | 39,319 |
| 2019-02-25 | $29.23 | $29.48 | $29.01 | $29.20 | $22.30 | 60,427 |
| 2019-02-22 | $29.00 | $29.66 | $28.71 | $29.04 | $22.18 | 57,976 |
| 2019-02-21 | $28.40 | $28.97 | $28.19 | $28.96 | $22.12 | 38,913 |
| 2019-02-20 | $28.67 | $28.83 | $28.34 | $28.42 | $21.70 | 39,900 |
| 2019-02-19 | $27.72 | $28.51 | $27.72 | $28.48 | $21.75 | 41,885 |
| 2019-02-15 | $27.90 | $27.98 | $27.74 | $27.76 | $21.20 | 31,331 |
| 2019-02-14 | $28.07 | $28.20 | $27.75 | $27.76 | $21.20 | 19,626 |
| 2019-02-13 | $28.19 | $28.27 | $27.94 | $28.06 | $21.43 | 25,716 |
| 2019-02-12 | $28.23 | $28.24 | $27.82 | $28.11 | $21.47 | 32,969 |
| 2019-02-11 | $27.82 | $28.18 | $27.67 | $28.09 | $21.45 | 21,524 |
| 2019-02-08 | $27.73 | $28.12 | $27.55 | $27.79 | $21.22 | 19,127 |
| 2019-02-07 | $27.80 | $28.00 | $27.45 | $27.78 | $21.21 | 29,173 |
| 2019-02-06 | $27.86 | $27.92 | $27.67 | $27.83 | $21.25 | 23,821 |
| 2019-02-05 | $27.63 | $27.90 | $27.33 | $27.85 | $21.27 | 37,934 |
| 2019-02-04 | $27.11 | $27.56 | $26.90 | $27.56 | $21.05 | 21,363 |
| 2019-02-01 | $27.01 | $27.19 | $26.65 | $27.11 | $20.70 | 34,698 |
| 2019-01-31 | $27.50 | $27.50 | $27.11 | $27.20 | $20.77 | 33,595 |
| 2019-01-30 | $27.30 | $27.67 | $27.16 | $27.47 | $20.98 | 32,953 |
| 2019-01-29 | $26.80 | $27.19 | $26.80 | $27.06 | $20.66 | 21,311 |
| 2019-01-28 | $27.30 | $27.45 | $26.67 | $26.80 | $20.47 | 53,663 |
| 2019-01-25 | $27.00 | $27.44 | $27.00 | $27.38 | $20.91 | 27,587 |
| 2019-01-24 | $27.25 | $27.27 | $26.93 | $27.03 | $20.64 | 33,391 |
| 2019-01-23 | $26.72 | $27.18 | $26.47 | $27.15 | $20.73 | 41,002 |
| 2019-01-22 | $26.15 | $26.65 | $26.15 | $26.62 | $20.33 | 48,454 |
| 2019-01-18 | $26.31 | $26.47 | $26.25 | $26.25 | $20.05 | 53,180 |
| 2019-01-17 | $26.14 | $26.50 | $26.00 | $26.31 | $20.09 | 38,111 |
| 2019-01-16 | $25.91 | $26.31 | $25.87 | $26.12 | $19.95 | 35,185 |
| 2019-01-15 | $25.65 | $26.20 | $25.60 | $25.97 | $19.83 | 38,897 |
| 2019-01-14 | $25.75 | $26.20 | $25.60 | $25.61 | $19.56 | 44,260 |
| 2019-01-11 | $25.68 | $25.97 | $25.64 | $25.79 | $19.69 | 45,837 |
| 2019-01-10 | $25.66 | $26.11 | $25.49 | $25.70 | $19.63 | 44,057 |
| 2019-01-09 | $26.08 | $26.09 | $25.40 | $25.68 | $19.61 | 32,232 |
| 2019-01-08 | $25.28 | $26.03 | $25.02 | $26.03 | $19.88 | 34,700 |
| 2019-01-07 | $24.75 | $25.28 | $24.51 | $25.12 | $19.18 | 54,717 |
| 2019-01-04 | $24.00 | $24.94 | $24.00 | $24.49 | $18.70 | 50,289 |
| 2019-01-03 | $23.02 | $24.33 | $23.02 | $23.75 | $18.14 | 69,261 |
| 2019-01-02 | $24.02 | $24.02 | $23.28 | $23.40 | $17.87 | 52,171 |
| 2018-12-31 | $24.67 | $24.85 | $23.87 | $24.22 | $18.50 | 61,876 |
| 2018-12-28 | $24.09 | $24.69 | $23.78 | $24.34 | $18.59 | 69,700 |
| 2018-12-27 | $24.90 | $24.90 | $23.67 | $23.93 | $18.27 | 55,130 |
| 2018-12-26 | $24.28 | $25.30 | $23.90 | $25.09 | $19.16 | 52,248 |
| 2018-12-24 | $25.01 | $25.35 | $24.27 | $24.27 | $18.53 | 36,928 |
| 2018-12-21 | $25.46 | $25.98 | $25.18 | $25.27 | $19.30 | 109,377 |
| 2018-12-20 | $25.80 | $25.87 | $25.15 | $25.38 | $19.38 | 53,850 |
| 2018-12-19 | $26.05 | $26.30 | $25.52 | $26.03 | $19.53 | 70,208 |
| 2018-12-18 | $25.82 | $26.34 | $25.82 | $26.03 | $19.53 | 41,794 |
| 2018-12-17 | $26.46 | $26.61 | $25.55 | $25.57 | $19.19 | 50,499 |
| 2018-12-14 | $26.16 | $26.65 | $25.84 | $26.44 | $19.84 | 36,678 |
| 2018-12-13 | $26.20 | $26.41 | $25.94 | $26.16 | $19.63 | 34,201 |
| 2018-12-12 | $26.48 | $26.68 | $26.20 | $26.20 | $19.66 | 35,216 |
| 2018-12-11 | $26.51 | $26.51 | $26.12 | $26.29 | $19.73 | 29,175 |
| 2018-12-10 | $26.39 | $26.39 | $25.86 | $26.19 | $19.65 | 21,471 |
| 2018-12-07 | $26.71 | $26.87 | $26.08 | $26.39 | $19.80 | 61,395 |
| 2018-12-06 | $25.79 | $26.83 | $25.53 | $26.75 | $20.07 | 37,025 |
| 2018-12-04 | $26.31 | $26.55 | $25.86 | $25.88 | $19.42 | 47,255 |
| 2018-12-03 | $26.68 | $26.75 | $26.06 | $26.28 | $19.72 | 30,103 |
| 2018-11-30 | $26.40 | $26.62 | $26.04 | $26.42 | $19.82 | 56,029 |
| 2018-11-29 | $26.24 | $26.50 | $26.06 | $26.38 | $19.79 | 35,696 |
| 2018-11-28 | $25.35 | $26.18 | $25.35 | $26.05 | $19.55 | 29,093 |
| 2018-11-27 | $25.25 | $25.69 | $25.08 | $25.33 | $19.01 | 21,923 |
| 2018-11-26 | $25.91 | $26.25 | $25.27 | $25.46 | $19.10 | 50,558 |
| 2018-11-23 | $25.65 | $25.84 | $25.61 | $25.83 | $19.38 | 7,309 |
| 2018-11-21 | $25.77 | $26.18 | $25.67 | $25.76 | $19.33 | 17,656 |
| 2018-11-20 | $26.15 | $26.34 | $25.76 | $25.80 | $19.36 | 29,366 |
| 2018-11-19 | $26.31 | $26.82 | $26.00 | $26.21 | $19.67 | 32,432 |
| 2018-11-16 | $26.23 | $26.62 | $26.14 | $26.27 | $19.71 | 37,267 |
| 2018-11-15 | $26.69 | $26.80 | $25.89 | $26.34 | $19.76 | 24,394 |
| 2018-11-14 | $27.07 | $27.16 | $26.62 | $26.63 | $19.98 | 19,357 |
| 2018-11-13 | $26.55 | $26.97 | $26.49 | $26.84 | $20.14 | 21,349 |
| 2018-11-12 | $26.01 | $27.00 | $25.98 | $26.50 | $19.88 | 37,821 |
| 2018-11-09 | $26.50 | $26.50 | $25.77 | $26.01 | $19.52 | 30,763 |
| 2018-11-08 | $26.25 | $26.45 | $26.00 | $26.35 | $19.77 | 17,173 |
| 2018-11-07 | $26.20 | $26.22 | $25.81 | $26.15 | $19.62 | 21,766 |
| 2018-11-06 | $25.97 | $26.25 | $25.80 | $26.03 | $19.53 | 16,279 |
| 2018-11-05 | $25.50 | $26.37 | $25.16 | $25.95 | $19.47 | 39,031 |
| 2018-11-02 | $25.89 | $26.30 | $25.27 | $25.46 | $19.10 | 24,668 |
| 2018-11-01 | $26.06 | $26.76 | $25.83 | $25.89 | $19.43 | 31,193 |
| 2018-10-31 | $26.26 | $26.26 | $25.84 | $25.93 | $19.46 | 43,829 |
| 2018-10-30 | $25.73 | $26.34 | $25.20 | $26.04 | $19.54 | 30,143 |
| 2018-10-29 | $25.65 | $25.95 | $25.51 | $25.74 | $19.31 | 24,197 |
| 2018-10-26 | $25.51 | $25.67 | $25.00 | $25.40 | $19.06 | 29,572 |
| 2018-10-25 | $25.47 | $25.89 | $24.83 | $25.66 | $19.25 | 22,236 |
| 2018-10-24 | $25.38 | $26.11 | $25.34 | $25.34 | $19.01 | 54,322 |
| 2018-10-23 | $24.74 | $25.52 | $24.64 | $25.31 | $18.99 | 27,824 |
| 2018-10-22 | $25.39 | $25.49 | $24.80 | $24.92 | $18.70 | 28,726 |
| 2018-10-19 | $25.50 | $25.69 | $25.29 | $25.46 | $19.10 | 25,319 |
| 2018-10-18 | $25.49 | $25.83 | $25.22 | $25.62 | $19.22 | 26,999 |
| 2018-10-17 | $26.11 | $26.24 | $25.53 | $25.65 | $19.25 | 26,070 |
| 2018-10-16 | $25.16 | $26.26 | $24.83 | $26.08 | $19.57 | 30,014 |
| 2018-10-15 | $24.87 | $25.41 | $24.87 | $25.08 | $18.82 | 24,361 |
| 2018-10-12 | $25.56 | $25.71 | $24.57 | $24.91 | $18.69 | 59,042 |
| 2018-10-11 | $26.41 | $26.58 | $25.33 | $25.33 | $19.01 | 62,794 |
| 2018-10-10 | $26.76 | $27.02 | $26.39 | $26.42 | $19.82 | 42,717 |
| 2018-10-09 | $26.47 | $26.93 | $26.42 | $26.75 | $20.07 | 48,269 |
| 2018-10-08 | $26.29 | $26.85 | $26.29 | $26.67 | $20.01 | 23,511 |
| 2018-10-05 | $26.69 | $26.91 | $26.07 | $26.27 | $19.71 | 43,204 |
| 2018-10-04 | $26.56 | $26.83 | $26.19 | $26.64 | $19.99 | 30,148 |
| 2018-10-03 | $26.92 | $27.06 | $26.50 | $26.58 | $19.94 | 48,133 |
| 2018-10-02 | $26.89 | $27.24 | $26.82 | $26.92 | $20.20 | 31,274 |
| 2018-10-01 | $27.90 | $27.90 | $26.91 | $26.98 | $20.24 | 52,359 |
| 2018-09-28 | $26.71 | $27.87 | $26.68 | $27.78 | $20.84 | 59,284 |
| 2018-09-27 | $27.30 | $27.33 | $26.66 | $26.78 | $20.09 | 46,619 |
| 2018-09-26 | $27.98 | $28.02 | $27.17 | $27.33 | $20.51 | 39,785 |
| 2018-09-25 | $27.90 | $28.01 | $27.55 | $27.94 | $20.96 | 44,790 |
| 2018-09-24 | $28.44 | $28.44 | $27.73 | $27.81 | $20.87 | 55,545 |
| 2018-09-21 | $27.65 | $28.98 | $27.53 | $28.96 | $21.38 | 185,635 |
| 2018-09-20 | $27.32 | $27.69 | $27.03 | $27.66 | $20.42 | 36,587 |
| 2018-09-19 | $28.27 | $28.38 | $27.21 | $27.29 | $20.15 | 40,047 |
| 2018-09-18 | $28.63 | $28.75 | $28.10 | $28.12 | $20.76 | 45,450 |
| 2018-09-17 | $28.35 | $28.61 | $28.02 | $28.60 | $21.12 | 38,307 |
| 2018-09-14 | $28.29 | $28.35 | $27.80 | $28.32 | $20.91 | 28,001 |
| 2018-09-13 | $28.26 | $28.47 | $28.17 | $28.31 | $20.90 | 23,699 |
| 2018-09-12 | $28.05 | $28.33 | $27.88 | $28.18 | $20.81 | 35,693 |
| 2018-09-11 | $28.03 | $28.16 | $27.88 | $27.99 | $20.67 | 35,581 |
| 2018-09-10 | $28.33 | $28.39 | $27.85 | $28.01 | $20.68 | 31,945 |
| 2018-09-07 | $28.36 | $28.36 | $28.01 | $28.23 | $20.85 | 18,699 |
| 2018-09-06 | $28.27 | $28.54 | $28.27 | $28.40 | $20.97 | 24,558 |
| 2018-09-05 | $28.23 | $28.56 | $28.08 | $28.32 | $20.91 | 32,461 |
| 2018-09-04 | $28.77 | $28.86 | $28.08 | $28.16 | $20.79 | 30,764 |
| 2018-08-31 | $28.78 | $28.97 | $28.64 | $28.79 | $21.26 | 43,415 |
| 2018-08-30 | $28.69 | $29.08 | $28.59 | $28.74 | $21.22 | 45,536 |
| 2018-08-29 | $29.00 | $29.09 | $28.82 | $28.96 | $21.38 | 25,740 |
| 2018-08-28 | $28.74 | $29.05 | $28.62 | $29.00 | $21.41 | 39,550 |
| 2018-08-27 | $28.87 | $28.95 | $28.52 | $28.74 | $21.22 | 26,229 |
| 2018-08-24 | $28.88 | $29.03 | $28.78 | $28.85 | $21.30 | 42,706 |
| 2018-08-23 | $28.72 | $28.92 | $28.72 | $28.86 | $21.31 | 21,353 |
| 2018-08-22 | $28.87 | $29.00 | $28.67 | $28.74 | $21.22 | 54,004 |
| 2018-08-21 | $28.98 | $29.13 | $28.83 | $28.85 | $21.30 | 42,209 |
| 2018-08-20 | $29.00 | $29.24 | $28.82 | $28.92 | $21.35 | 33,154 |
| 2018-08-17 | $29.15 | $29.44 | $28.93 | $29.04 | $21.44 | 59,903 |
| 2018-08-16 | $28.72 | $29.43 | $28.65 | $29.26 | $21.61 | 37,085 |
| 2018-08-15 | $28.56 | $28.91 | $28.56 | $28.68 | $21.18 | 35,009 |
| 2018-08-14 | $28.47 | $28.67 | $28.24 | $28.65 | $21.16 | 36,182 |
| 2018-08-13 | $28.35 | $28.57 | $28.00 | $28.26 | $20.87 | 36,397 |
| 2018-08-10 | $28.72 | $28.84 | $28.30 | $28.31 | $20.90 | 36,573 |
| 2018-08-09 | $28.42 | $28.74 | $28.37 | $28.70 | $21.19 | 32,241 |
| 2018-08-08 | $28.15 | $28.55 | $27.98 | $28.32 | $20.91 | 31,468 |
| 2018-08-07 | $27.80 | $28.15 | $27.53 | $28.13 | $20.77 | 62,851 |
| 2018-08-06 | $27.11 | $28.08 | $27.08 | $27.84 | $20.56 | 41,340 |
| 2018-08-03 | $27.21 | $27.49 | $27.01 | $27.10 | $20.01 | 31,131 |
| 2018-08-02 | $26.94 | $27.37 | $26.94 | $27.11 | $20.02 | 22,992 |
| 2018-08-01 | $26.88 | $27.05 | $26.45 | $27.00 | $19.94 | 35,003 |
| 2018-07-31 | $26.48 | $27.20 | $26.27 | $26.96 | $19.91 | 69,848 |
| 2018-07-30 | $26.15 | $26.53 | $26.00 | $26.41 | $19.50 | 36,008 |
| 2018-07-27 | $26.96 | $26.96 | $26.09 | $26.14 | $19.30 | 39,829 |
| 2018-07-26 | $26.81 | $27.24 | $26.81 | $26.91 | $19.87 | 27,738 |
| 2018-07-25 | $26.79 | $26.95 | $26.72 | $26.84 | $19.82 | 32,889 |
| 2018-07-24 | $26.96 | $26.98 | $26.76 | $26.79 | $19.78 | 47,807 |
| 2018-07-23 | $27.19 | $27.43 | $26.67 | $26.94 | $19.89 | 47,580 |
| 2018-07-20 | $27.83 | $27.83 | $27.09 | $27.12 | $20.03 | 65,263 |
| 2018-07-19 | $27.26 | $27.89 | $27.26 | $27.83 | $20.55 | 49,297 |
| 2018-07-18 | $27.17 | $27.37 | $26.81 | $27.29 | $20.15 | 38,712 |
| 2018-07-17 | $27.54 | $27.75 | $27.18 | $27.19 | $20.08 | 47,905 |
| 2018-07-16 | $27.68 | $27.72 | $27.39 | $27.50 | $20.31 | 29,374 |
| 2018-07-13 | $27.46 | $27.80 | $27.40 | $27.66 | $20.42 | 55,661 |
| 2018-07-12 | $27.50 | $27.60 | $27.28 | $27.43 | $20.25 | 33,092 |
| 2018-07-11 | $27.25 | $27.63 | $27.25 | $27.55 | $20.34 | 49,799 |
| 2018-07-10 | $27.48 | $27.55 | $27.18 | $27.26 | $20.13 | 66,204 |
| 2018-07-09 | $27.25 | $27.39 | $27.17 | $27.33 | $20.18 | 47,552 |
| 2018-07-06 | $27.12 | $27.18 | $27.02 | $27.17 | $20.06 | 29,338 |
| 2018-07-05 | $26.74 | $27.06 | $26.61 | $27.04 | $19.97 | 46,241 |
| 2018-07-03 | $26.46 | $26.85 | $26.36 | $26.70 | $19.72 | 36,428 |
| 2018-07-02 | $26.30 | $26.58 | $25.92 | $26.41 | $19.50 | 47,385 |
| 2018-06-29 | $26.38 | $26.53 | $26.06 | $26.41 | $19.50 | 85,352 |
| 2018-06-28 | $26.49 | $26.59 | $26.31 | $26.41 | $19.50 | 52,436 |
| 2018-06-27 | $26.83 | $26.88 | $26.44 | $26.47 | $19.55 | 65,156 |
| 2018-06-26 | $26.44 | $26.93 | $26.36 | $26.77 | $19.77 | 52,855 |
| 2018-06-25 | $26.40 | $26.57 | $26.17 | $26.44 | $19.52 | 67,453 |
| 2018-06-22 | $26.22 | $26.59 | $26.04 | $26.56 | $19.61 | 152,421 |
| 2018-06-21 | $26.77 | $26.91 | $26.36 | $26.69 | $19.38 | 64,577 |
| 2018-06-20 | $26.20 | $26.58 | $26.08 | $26.58 | $19.30 | 50,336 |
| 2018-06-19 | $26.09 | $26.36 | $25.98 | $26.13 | $18.97 | 50,849 |
| 2018-06-18 | $25.60 | $26.14 | $25.60 | $26.10 | $18.95 | 68,707 |
| 2018-06-15 | $25.76 | $25.96 | $25.70 | $25.72 | $18.68 | 59,226 |
| 2018-06-14 | $25.54 | $25.79 | $25.43 | $25.76 | $18.70 | 35,923 |
| 2018-06-13 | $25.73 | $25.96 | $25.17 | $25.49 | $18.51 | 56,518 |
| 2018-06-12 | $25.98 | $26.23 | $25.77 | $25.77 | $18.71 | 38,849 |
| 2018-06-11 | $25.91 | $26.00 | $25.82 | $25.92 | $18.82 | 21,005 |
| 2018-06-08 | $25.78 | $26.09 | $25.76 | $25.83 | $18.76 | 58,738 |
| 2018-06-07 | $25.60 | $25.98 | $25.53 | $25.70 | $18.66 | 89,204 |
| 2018-06-06 | $25.44 | $25.65 | $25.33 | $25.59 | $18.58 | 48,439 |
| 2018-06-05 | $25.53 | $25.73 | $25.31 | $25.46 | $18.49 | 35,181 |
| 2018-06-04 | $25.64 | $25.78 | $25.51 | $25.53 | $18.54 | 65,499 |
| 2018-06-01 | $25.59 | $25.72 | $25.38 | $25.52 | $18.53 | 48,268 |
| 2018-05-31 | $25.69 | $26.11 | $25.40 | $25.52 | $18.53 | 49,739 |
| 2018-05-30 | $25.70 | $26.09 | $25.67 | $25.71 | $18.67 | 45,493 |
| 2018-05-29 | $25.26 | $25.75 | $25.21 | $25.74 | $18.69 | 24,667 |
| 2018-05-25 | $25.32 | $25.36 | $25.06 | $25.32 | $18.38 | 22,301 |
| 2018-05-24 | $25.48 | $25.53 | $25.19 | $25.27 | $18.35 | 25,160 |
| 2018-05-23 | $24.83 | $25.55 | $24.83 | $25.53 | $18.54 | 54,090 |
| 2018-05-22 | $25.08 | $25.10 | $24.84 | $24.86 | $18.05 | 55,377 |
| 2018-05-21 | $24.69 | $25.11 | $24.59 | $25.08 | $18.21 | 23,225 |
| 2018-05-18 | $24.87 | $25.14 | $24.56 | $24.59 | $17.85 | 54,256 |
| 2018-05-17 | $24.58 | $24.87 | $24.53 | $24.80 | $18.01 | 42,695 |
| 2018-05-16 | $24.31 | $24.76 | $24.31 | $24.63 | $17.88 | 34,005 |
| 2018-05-15 | $24.36 | $24.61 | $24.25 | $24.34 | $17.67 | 46,195 |
| 2018-05-14 | $24.82 | $24.87 | $24.31 | $24.54 | $17.82 | 40,050 |
| 2018-05-11 | $24.94 | $25.14 | $24.61 | $24.79 | $18.00 | 37,759 |
| 2018-05-10 | $24.63 | $25.05 | $24.44 | $24.86 | $18.05 | 57,524 |
| 2018-05-09 | $24.64 | $24.77 | $24.46 | $24.50 | $17.79 | 39,621 |
| 2018-05-08 | $25.19 | $25.19 | $24.31 | $24.62 | $17.88 | 47,588 |
| 2018-05-07 | $24.25 | $25.33 | $24.01 | $25.19 | $18.29 | 47,438 |
| 2018-05-04 | $24.19 | $24.40 | $24.02 | $24.11 | $17.51 | 33,807 |
| 2018-05-03 | $24.17 | $24.32 | $24.09 | $24.24 | $17.60 | 26,317 |
| 2018-05-02 | $24.06 | $24.39 | $23.80 | $24.27 | $17.62 | 55,328 |
| 2018-05-01 | $23.73 | $24.09 | $23.54 | $24.03 | $17.45 | 36,812 |
| 2018-04-30 | $24.17 | $24.25 | $23.71 | $23.76 | $17.25 | 41,559 |
| 2018-04-27 | $23.85 | $24.24 | $23.79 | $24.09 | $17.49 | 26,660 |
| 2018-04-26 | $23.64 | $24.03 | $23.50 | $23.87 | $17.33 | 56,608 |
| 2018-04-25 | $23.24 | $23.72 | $23.17 | $23.63 | $17.16 | 39,845 |
| 2018-04-24 | $23.08 | $23.43 | $22.99 | $23.28 | $16.90 | 32,540 |
| 2018-04-23 | $23.14 | $23.23 | $22.98 | $23.09 | $16.77 | 31,738 |
| 2018-04-20 | $23.21 | $23.25 | $22.82 | $23.00 | $16.70 | 60,046 |
| 2018-04-19 | $23.58 | $23.58 | $23.07 | $23.24 | $16.87 | 40,371 |
| 2018-04-18 | $23.93 | $23.98 | $23.57 | $23.62 | $17.15 | 29,559 |
| 2018-04-17 | $23.66 | $24.00 | $23.51 | $23.86 | $17.32 | 35,688 |
| 2018-04-16 | $23.17 | $23.64 | $23.05 | $23.47 | $17.04 | 30,624 |
| 2018-04-13 | $23.28 | $23.31 | $22.88 | $23.17 | $16.82 | 42,320 |
| 2018-04-12 | $23.64 | $23.64 | $23.12 | $23.20 | $16.85 | 49,454 |
| 2018-04-11 | $23.40 | $23.76 | $23.39 | $23.52 | $17.08 | 34,317 |
| 2018-04-10 | $23.91 | $23.96 | $23.41 | $23.58 | $17.12 | 39,583 |
| 2018-04-09 | $23.62 | $23.98 | $23.43 | $23.64 | $17.17 | 61,309 |
| 2018-04-06 | $23.48 | $23.84 | $23.42 | $23.62 | $17.15 | 43,974 |
| 2018-04-05 | $23.74 | $23.74 | $23.04 | $23.58 | $17.12 | 59,337 |
| 2018-04-04 | $23.09 | $23.77 | $23.02 | $23.70 | $17.21 | 88,240 |
| 2018-04-03 | $23.10 | $23.34 | $22.42 | $23.22 | $16.86 | 73,054 |
| 2018-04-02 | $22.20 | $23.15 | $22.20 | $23.01 | $16.71 | 129,017 |
| 2018-03-29 | $24.10 | $24.10 | $21.94 | $22.10 | $16.05 | 257,739 |
| 2018-03-28 | $23.63 | $24.21 | $23.57 | $23.85 | $17.32 | 76,090 |
| 2018-03-27 | $23.36 | $23.75 | $23.06 | $23.53 | $17.09 | 70,832 |
| 2018-03-26 | $23.35 | $23.36 | $22.81 | $23.13 | $16.79 | 77,281 |
| 2018-03-23 | $24.03 | $24.03 | $23.56 | $23.58 | $16.79 | 69,749 |
| 2018-03-22 | $23.85 | $24.47 | $23.85 | $23.94 | $17.05 | 48,213 |
| 2018-03-21 | $24.04 | $24.25 | $23.73 | $23.91 | $17.03 | 136,009 |
| 2018-03-20 | $24.06 | $24.21 | $23.80 | $24.00 | $17.09 | 41,994 |
| 2018-03-19 | $23.79 | $24.11 | $23.46 | $23.99 | $17.09 | 49,472 |
| 2018-03-16 | $23.65 | $24.00 | $23.38 | $23.77 | $16.93 | 86,855 |
| 2018-03-15 | $23.50 | $23.70 | $23.22 | $23.68 | $16.87 | 43,491 |
| 2018-03-14 | $23.33 | $23.71 | $23.22 | $23.57 | $16.79 | 40,103 |
| 2018-03-13 | $23.55 | $23.80 | $23.33 | $23.42 | $16.68 | 40,089 |
| 2018-03-12 | $23.57 | $23.69 | $23.25 | $23.41 | $16.67 | 39,453 |
| 2018-03-09 | $23.10 | $23.72 | $22.93 | $23.64 | $16.84 | 58,023 |
| 2018-03-08 | $23.54 | $23.54 | $22.78 | $23.02 | $16.40 | 35,705 |
| 2018-03-07 | $22.60 | $23.56 | $22.60 | $23.54 | $16.77 | 74,141 |
| 2018-03-06 | $22.49 | $22.66 | $22.06 | $22.57 | $16.08 | 60,056 |
| 2018-03-05 | $22.32 | $22.64 | $22.05 | $22.46 | $16.00 | 47,228 |
| 2018-03-02 | $22.32 | $22.44 | $22.00 | $22.35 | $15.92 | 41,896 |
| 2018-03-01 | $21.77 | $22.72 | $21.77 | $22.45 | $15.99 | 64,710 |
| 2018-02-28 | $22.13 | $22.48 | $21.70 | $21.76 | $15.50 | 75,913 |
| 2018-02-27 | $22.84 | $22.84 | $22.09 | $22.13 | $15.76 | 76,255 |
| 2018-02-26 | $23.09 | $23.09 | $22.61 | $22.85 | $16.27 | 46,609 |
| 2018-02-23 | $22.86 | $23.03 | $22.70 | $22.94 | $16.34 | 47,841 |
| 2018-02-22 | $22.44 | $22.99 | $22.41 | $22.75 | $16.20 | 43,451 |
| 2018-02-21 | $22.34 | $22.54 | $22.18 | $22.33 | $15.90 | 63,090 |
| 2018-02-20 | $23.16 | $23.55 | $22.26 | $22.29 | $15.88 | 58,803 |
| 2018-02-16 | $22.87 | $23.50 | $22.87 | $23.24 | $16.55 | 44,828 |
| 2018-02-15 | $22.38 | $22.98 | $22.38 | $22.89 | $16.30 | 39,157 |
| 2018-02-14 | $22.50 | $22.85 | $22.19 | $22.35 | $15.92 | 49,328 |
| 2018-02-13 | $22.37 | $22.71 | $22.24 | $22.61 | $16.10 | 46,863 |
| 2018-02-12 | $23.39 | $23.39 | $22.00 | $22.49 | $16.02 | 121,082 |
| 2018-02-09 | $22.72 | $23.53 | $22.60 | $23.21 | $16.53 | 59,546 |
| 2018-02-08 | $22.40 | $23.11 | $22.26 | $22.60 | $16.10 | 65,409 |
| 2018-02-07 | $22.34 | $22.65 | $22.07 | $22.40 | $15.95 | 84,114 |
| 2018-02-06 | $21.33 | $22.45 | $21.02 | $22.29 | $15.88 | 100,480 |
| 2018-02-05 | $23.71 | $24.04 | $21.61 | $21.77 | $15.51 | 203,617 |
| 2018-02-02 | $24.12 | $24.23 | $23.76 | $23.87 | $17.00 | 37,239 |
| 2018-02-01 | $24.41 | $24.58 | $23.81 | $24.23 | $17.26 | 59,643 |
| 2018-01-31 | $24.74 | $24.74 | $24.24 | $24.44 | $17.41 | 31,377 |
| 2018-01-30 | $24.18 | $24.77 | $24.14 | $24.62 | $17.54 | 33,517 |
| 2018-01-29 | $24.85 | $25.00 | $24.18 | $24.33 | $17.33 | 41,124 |
| 2018-01-26 | $25.26 | $25.35 | $24.83 | $24.87 | $17.71 | 20,439 |
| 2018-01-25 | $25.25 | $25.46 | $24.80 | $25.31 | $18.03 | 37,278 |
| 2018-01-24 | $25.63 | $25.73 | $25.16 | $25.19 | $17.94 | 39,359 |
| 2018-01-23 | $25.63 | $25.87 | $25.58 | $25.73 | $18.33 | 18,720 |
| 2018-01-22 | $25.67 | $25.75 | $25.22 | $25.67 | $18.28 | 31,523 |
| 2018-01-19 | $25.23 | $25.73 | $25.23 | $25.66 | $18.28 | 23,491 |
| 2018-01-18 | $25.89 | $25.89 | $25.20 | $25.31 | $18.03 | 40,276 |
| 2018-01-17 | $25.50 | $26.05 | $25.45 | $25.87 | $18.43 | 23,027 |
| 2018-01-16 | $25.48 | $25.88 | $25.41 | $25.44 | $18.12 | 30,529 |
| 2018-01-12 | $25.51 | $25.72 | $25.32 | $25.40 | $18.09 | 23,166 |
| 2018-01-11 | $25.13 | $25.65 | $25.07 | $25.49 | $18.16 | 34,934 |
| 2018-01-10 | $25.32 | $25.34 | $24.81 | $25.05 | $17.84 | 29,366 |
| 2018-01-09 | $26.15 | $26.19 | $25.33 | $25.45 | $18.13 | 51,243 |
| 2018-01-08 | $25.85 | $26.23 | $25.63 | $26.17 | $18.64 | 36,895 |
| 2018-01-05 | $25.75 | $25.94 | $25.68 | $25.85 | $18.41 | 34,091 |
| 2018-01-04 | $26.01 | $26.24 | $25.53 | $25.71 | $18.31 | 48,342 |
| 2018-01-03 | $26.13 | $26.34 | $25.62 | $25.96 | $18.49 | 56,458 |
| 2018-01-02 | $26.02 | $26.32 | $25.75 | $26.17 | $18.64 | 74,590 |
| 2017-12-29 | $26.49 | $26.49 | $25.82 | $25.92 | $18.46 | 62,817 |
| 2017-12-28 | $26.10 | $26.43 | $25.88 | $26.37 | $18.78 | 42,440 |
| 2017-12-27 | $25.93 | $26.38 | $25.73 | $26.16 | $18.63 | 31,847 |
| 2017-12-26 | $26.02 | $26.39 | $25.77 | $26.03 | $18.54 | 53,415 |
| 2017-12-22 | $26.27 | $26.40 | $25.91 | $26.03 | $18.54 | 34,751 |
| 2017-12-21 | $26.27 | $26.57 | $26.14 | $26.37 | $18.78 | 36,700 |
| 2017-12-20 | $27.25 | $27.31 | $26.50 | $26.53 | $18.58 | 65,241 |
| 2017-12-19 | $27.28 | $27.41 | $27.08 | $27.25 | $19.08 | 71,682 |
| 2017-12-18 | $27.06 | $27.70 | $27.06 | $27.29 | $19.11 | 43,777 |
| 2017-12-15 | $26.48 | $27.21 | $26.48 | $26.95 | $18.87 | 111,877 |
| 2017-12-14 | $26.71 | $26.99 | $26.28 | $26.50 | $18.56 | 63,393 |
| 2017-12-13 | $26.35 | $26.68 | $26.34 | $26.64 | $18.66 | 20,235 |
| 2017-12-12 | $26.46 | $26.58 | $26.20 | $26.24 | $18.38 | 42,627 |
| 2017-12-11 | $26.37 | $26.69 | $26.27 | $26.37 | $18.47 | 34,285 |
| 2017-12-08 | $26.52 | $26.75 | $26.17 | $26.20 | $18.35 | 71,771 |
| 2017-12-07 | $26.55 | $26.74 | $26.33 | $26.48 | $18.54 | 31,253 |
| 2017-12-06 | $26.46 | $26.58 | $26.29 | $26.55 | $18.59 | 32,611 |
| 2017-12-05 | $27.02 | $27.02 | $26.46 | $26.47 | $18.54 | 34,079 |
| 2017-12-04 | $26.96 | $27.35 | $26.89 | $26.96 | $18.88 | 32,184 |
| 2017-12-01 | $26.67 | $27.14 | $26.30 | $26.82 | $18.78 | 32,949 |
| 2017-11-30 | $27.09 | $27.16 | $26.66 | $26.72 | $18.71 | 63,078 |
| 2017-11-29 | $27.05 | $27.36 | $26.82 | $27.00 | $18.91 | 42,823 |
| 2017-11-28 | $26.75 | $27.14 | $26.47 | $27.08 | $18.96 | 39,383 |
| 2017-11-27 | $26.77 | $26.92 | $26.66 | $26.67 | $18.68 | 46,832 |
| 2017-11-24 | $26.71 | $26.87 | $26.49 | $26.70 | $18.70 | 7,759 |
| 2017-11-22 | $26.76 | $27.05 | $26.65 | $26.65 | $18.66 | 25,647 |
| 2017-11-21 | $26.29 | $26.88 | $26.23 | $26.68 | $18.68 | 53,530 |
| 2017-11-20 | $26.01 | $26.30 | $25.84 | $26.21 | $18.35 | 43,625 |
| 2017-11-17 | $25.55 | $26.10 | $25.55 | $26.01 | $18.21 | 46,137 |
| 2017-11-16 | $25.82 | $26.10 | $25.63 | $25.70 | $18.00 | 48,280 |
| 2017-11-15 | $25.50 | $25.86 | $25.45 | $25.68 | $17.98 | 34,061 |
| 2017-11-14 | $25.26 | $25.68 | $25.16 | $25.61 | $17.93 | 49,206 |
| 2017-11-13 | $25.18 | $25.49 | $25.15 | $25.41 | $17.79 | 37,341 |
| 2017-11-10 | $24.69 | $25.44 | $24.69 | $25.12 | $17.59 | 45,582 |
| 2017-11-09 | $24.57 | $24.87 | $24.41 | $24.79 | $17.36 | 28,886 |
| 2017-11-08 | $24.10 | $24.75 | $24.00 | $24.60 | $17.23 | 26,931 |
| 2017-11-07 | $24.46 | $24.83 | $24.11 | $24.16 | $16.92 | 23,074 |
| 2017-11-06 | $24.50 | $24.87 | $24.31 | $24.59 | $17.22 | 28,395 |
| 2017-11-03 | $24.68 | $24.85 | $24.46 | $24.46 | $17.13 | 27,219 |
| 2017-11-02 | $24.49 | $24.77 | $24.35 | $24.75 | $17.33 | 38,670 |
| 2017-11-01 | $24.30 | $24.35 | $23.99 | $24.30 | $17.02 | 21,277 |
| 2017-10-31 | $23.71 | $24.37 | $23.69 | $24.23 | $16.97 | 41,973 |
| 2017-10-30 | $24.50 | $24.55 | $23.61 | $23.65 | $16.56 | 40,514 |
| 2017-10-27 | $24.16 | $24.62 | $23.94 | $24.55 | $17.19 | 26,810 |
| 2017-10-26 | $24.64 | $24.64 | $23.92 | $24.15 | $16.91 | 27,280 |
| 2017-10-25 | $24.67 | $24.82 | $24.33 | $24.47 | $17.14 | 40,646 |
| 2017-10-24 | $24.86 | $24.86 | $24.60 | $24.78 | $17.35 | 33,815 |
| 2017-10-23 | $24.93 | $24.93 | $24.65 | $24.92 | $17.45 | 45,118 |
| 2017-10-20 | $25.09 | $25.09 | $24.68 | $24.81 | $17.37 | 18,166 |
| 2017-10-19 | $25.03 | $25.22 | $24.82 | $25.06 | $17.55 | 14,366 |
| 2017-10-18 | $25.17 | $25.32 | $24.98 | $24.99 | $17.50 | 25,895 |
| 2017-10-17 | $25.05 | $25.45 | $25.05 | $25.21 | $17.65 | 18,618 |
| 2017-10-16 | $25.15 | $25.39 | $25.06 | $25.13 | $17.60 | 21,964 |
| 2017-10-13 | $25.37 | $25.43 | $25.04 | $25.25 | $17.68 | 21,212 |
| 2017-10-12 | $25.20 | $25.43 | $25.04 | $25.22 | $17.66 | 26,515 |
| 2017-10-11 | $25.03 | $25.34 | $25.00 | $25.21 | $17.65 | 26,419 |
| 2017-10-10 | $24.84 | $25.15 | $24.84 | $25.06 | $17.55 | 35,854 |
| 2017-10-09 | $24.77 | $24.97 | $24.59 | $24.84 | $17.40 | 25,296 |
| 2017-10-06 | $24.85 | $24.86 | $24.58 | $24.67 | $17.28 | 26,827 |
| 2017-10-05 | $24.59 | $25.04 | $24.50 | $24.98 | $17.49 | 69,401 |
| 2017-10-04 | $24.44 | $24.55 | $24.32 | $24.50 | $17.16 | 30,144 |
| 2017-10-03 | $24.65 | $24.65 | $24.34 | $24.45 | $17.12 | 46,914 |
| 2017-10-02 | $24.50 | $24.70 | $24.30 | $24.65 | $17.26 | 52,586 |
| 2017-09-29 | $24.54 | $24.67 | $24.32 | $24.36 | $17.06 | 51,221 |
| 2017-09-28 | $24.45 | $24.62 | $24.29 | $24.52 | $17.17 | 82,952 |
| 2017-09-27 | $24.05 | $24.43 | $23.73 | $24.37 | $17.07 | 65,950 |
| 2017-09-26 | $23.86 | $24.33 | $23.86 | $24.03 | $16.83 | 75,058 |
| 2017-09-25 | $23.75 | $24.11 | $23.75 | $23.86 | $16.71 | 35,216 |
| 2017-09-22 | $24.14 | $24.18 | $23.73 | $23.73 | $16.62 | 52,613 |
| 2017-09-21 | $24.46 | $24.60 | $24.20 | $24.35 | $16.75 | 78,904 |
| 2017-09-20 | $24.13 | $24.47 | $24.13 | $24.41 | $16.79 | 46,732 |
| 2017-09-19 | $24.23 | $24.26 | $24.11 | $24.15 | $16.61 | 37,596 |
| 2017-09-18 | $24.05 | $24.52 | $24.05 | $24.13 | $16.60 | 62,390 |
| 2017-09-15 | $24.14 | $24.42 | $23.94 | $24.06 | $16.55 | 139,281 |
| 2017-09-14 | $23.90 | $24.26 | $23.90 | $24.07 | $16.56 | 52,434 |
| 2017-09-13 | $23.93 | $24.18 | $23.81 | $23.91 | $16.45 | 55,540 |
| 2017-09-12 | $24.15 | $24.39 | $23.91 | $23.92 | $16.45 | 20,775 |
| 2017-09-11 | $24.24 | $24.50 | $24.09 | $24.15 | $16.61 | 44,129 |
| 2017-09-08 | $24.03 | $24.42 | $24.03 | $24.13 | $16.60 | 28,777 |
| 2017-09-07 | $24.10 | $24.20 | $23.96 | $24.11 | $16.58 | 15,333 |
| 2017-09-06 | $24.07 | $24.34 | $23.97 | $24.04 | $16.54 | 24,371 |
| 2017-09-05 | $23.95 | $24.21 | $23.80 | $23.96 | $16.48 | 23,086 |
| 2017-09-01 | $24.09 | $24.09 | $23.93 | $24.01 | $16.51 | 33,078 |
| 2017-08-31 | $23.90 | $24.40 | $23.90 | $24.01 | $16.51 | 75,897 |
| 2017-08-30 | $23.75 | $23.87 | $23.68 | $23.79 | $16.36 | 20,324 |
| 2017-08-29 | $23.76 | $23.88 | $23.73 | $23.81 | $16.38 | 19,169 |
| 2017-08-28 | $24.19 | $24.19 | $23.67 | $23.81 | $16.38 | 26,677 |
| 2017-08-25 | $24.27 | $24.42 | $24.03 | $24.19 | $16.64 | 33,421 |
| 2017-08-24 | $24.08 | $24.22 | $23.94 | $24.14 | $16.60 | 41,762 |
| 2017-08-23 | $23.78 | $24.21 | $23.34 | $23.97 | $16.49 | 39,560 |
| 2017-08-22 | $24.06 | $24.20 | $23.81 | $23.87 | $16.42 | 21,154 |
| 2017-08-21 | $23.68 | $24.17 | $23.56 | $24.01 | $16.51 | 43,798 |
| 2017-08-18 | $23.44 | $23.86 | $23.20 | $23.69 | $16.29 | 21,837 |
| 2017-08-17 | $23.91 | $24.18 | $23.61 | $23.61 | $16.24 | 22,397 |
| 2017-08-16 | $23.85 | $24.04 | $23.81 | $23.90 | $16.44 | 17,708 |
| 2017-08-15 | $23.81 | $23.92 | $23.70 | $23.85 | $16.40 | 16,912 |
| 2017-08-14 | $23.56 | $24.01 | $23.56 | $23.89 | $16.43 | 41,470 |
| 2017-08-11 | $23.57 | $23.64 | $22.67 | $23.37 | $16.07 | 47,842 |
| 2017-08-10 | $23.62 | $23.88 | $23.54 | $23.68 | $16.29 | 27,916 |
| 2017-08-09 | $24.12 | $24.12 | $23.65 | $23.71 | $16.31 | 32,878 |
| 2017-08-08 | $24.29 | $24.42 | $24.01 | $24.15 | $16.61 | 34,397 |
| 2017-08-07 | $24.40 | $24.49 | $24.24 | $24.29 | $16.71 | 25,894 |
| 2017-08-04 | $24.40 | $24.46 | $24.23 | $24.41 | $16.79 | 43,769 |
| 2017-08-03 | $24.58 | $24.65 | $24.30 | $24.35 | $16.75 | 29,594 |
| 2017-08-02 | $24.45 | $24.66 | $24.30 | $24.57 | $16.90 | 47,865 |
| 2017-08-01 | $24.70 | $24.73 | $24.45 | $24.60 | $16.92 | 35,149 |
| 2017-07-31 | $24.58 | $24.67 | $24.27 | $24.58 | $16.91 | 28,105 |
| 2017-07-28 | $24.73 | $24.73 | $24.36 | $24.62 | $16.93 | 52,200 |
| 2017-07-27 | $24.70 | $24.81 | $24.60 | $24.68 | $16.98 | 26,020 |
| 2017-07-26 | $24.51 | $24.74 | $24.33 | $24.74 | $17.02 | 40,127 |
| 2017-07-25 | $24.44 | $24.62 | $24.33 | $24.47 | $16.83 | 51,526 |
| 2017-07-24 | $24.60 | $24.65 | $24.19 | $24.45 | $16.82 | 44,518 |
| 2017-07-21 | $24.60 | $24.69 | $24.47 | $24.64 | $16.95 | 45,323 |
| 2017-07-20 | $24.43 | $24.58 | $24.40 | $24.50 | $16.85 | 42,363 |
| 2017-07-19 | $24.26 | $24.44 | $24.26 | $24.40 | $16.78 | 39,552 |
| 2017-07-18 | $24.10 | $24.62 | $24.00 | $24.27 | $16.69 | 47,120 |
| 2017-07-17 | $23.93 | $24.16 | $23.89 | $24.02 | $16.52 | 71,906 |
| 2017-07-14 | $23.61 | $24.35 | $23.61 | $23.90 | $16.44 | 47,029 |
| 2017-07-13 | $23.70 | $23.73 | $23.43 | $23.54 | $16.19 | 30,052 |
| 2017-07-12 | $23.33 | $23.67 | $23.17 | $23.65 | $16.27 | 41,411 |
| 2017-07-11 | $23.13 | $23.28 | $22.84 | $23.10 | $15.89 | 45,057 |
| 2017-07-10 | $23.49 | $23.67 | $23.12 | $23.15 | $15.92 | 30,582 |
| 2017-07-07 | $23.45 | $23.55 | $23.34 | $23.48 | $16.15 | 31,604 |
| 2017-07-06 | $23.57 | $23.57 | $23.27 | $23.35 | $16.06 | 41,225 |
| 2017-07-05 | $23.87 | $23.87 | $23.25 | $23.65 | $16.27 | 46,574 |
| 2017-07-03 | $23.48 | $23.90 | $23.41 | $23.86 | $16.41 | 34,429 |
| 2017-06-30 | $23.49 | $23.74 | $23.26 | $23.43 | $16.12 | 72,096 |
| 2017-06-29 | $23.49 | $23.51 | $23.15 | $23.50 | $16.16 | 45,149 |
| 2017-06-28 | $23.75 | $23.99 | $23.43 | $23.54 | $16.19 | 56,820 |
| 2017-06-27 | $23.66 | $23.77 | $23.50 | $23.63 | $16.25 | 55,610 |
| 2017-06-26 | $23.51 | $23.84 | $23.35 | $23.63 | $16.25 | 191,512 |
| 2017-06-23 | $23.32 | $23.64 | $23.17 | $23.51 | $16.17 | 130,049 |
| 2017-06-22 | $23.35 | $23.49 | $23.04 | $23.33 | $16.05 | 50,274 |
| 2017-06-21 | $23.85 | $24.20 | $23.69 | $23.78 | $16.06 | 57,661 |
| 2017-06-20 | $23.86 | $24.01 | $23.60 | $23.96 | $16.18 | 61,394 |
| 2017-06-19 | $24.21 | $24.21 | $23.81 | $23.90 | $16.14 | 60,285 |
| 2017-06-16 | $23.73 | $24.25 | $23.73 | $24.21 | $16.35 | 209,645 |
| 2017-06-15 | $23.60 | $24.00 | $23.57 | $23.93 | $16.16 | 35,762 |
| 2017-06-14 | $24.04 | $24.15 | $23.61 | $23.80 | $16.07 | 36,442 |
| 2017-06-13 | $23.95 | $24.04 | $23.68 | $23.82 | $16.09 | 29,556 |
| 2017-06-12 | $23.80 | $24.08 | $23.72 | $23.93 | $16.16 | 56,284 |
| 2017-06-09 | $23.27 | $24.08 | $23.27 | $23.75 | $16.04 | 45,187 |
| 2017-06-08 | $23.30 | $23.47 | $23.04 | $23.25 | $15.70 | 48,207 |
| 2017-06-07 | $23.15 | $23.30 | $23.07 | $23.29 | $15.73 | 33,741 |
| 2017-06-06 | $23.10 | $23.32 | $22.92 | $23.14 | $15.63 | 30,899 |
| 2017-06-05 | $23.29 | $23.41 | $22.99 | $23.12 | $15.61 | 31,140 |
| 2017-06-02 | $23.00 | $23.55 | $22.98 | $23.29 | $15.73 | 44,917 |
| 2017-06-01 | $22.21 | $22.92 | $22.21 | $22.85 | $15.43 | 34,281 |
| 2017-05-31 | $22.25 | $22.49 | $22.25 | $22.30 | $15.06 | 42,120 |
| 2017-05-30 | $22.54 | $22.66 | $22.28 | $22.36 | $15.10 | 29,866 |
| 2017-05-26 | $22.75 | $22.75 | $22.45 | $22.56 | $15.24 | 27,022 |
| 2017-05-25 | $22.90 | $23.00 | $22.68 | $22.73 | $15.35 | 43,874 |
| 2017-05-24 | $22.93 | $23.16 | $22.73 | $22.85 | $15.43 | 27,506 |
| 2017-05-23 | $22.90 | $22.92 | $22.71 | $22.86 | $15.44 | 27,887 |
| 2017-05-22 | $22.60 | $22.93 | $22.59 | $22.85 | $15.43 | 36,788 |
| 2017-05-19 | $22.72 | $22.96 | $22.60 | $22.63 | $15.28 | 42,111 |
| 2017-05-18 | $22.85 | $23.03 | $22.55 | $22.75 | $15.36 | 58,341 |
| 2017-05-17 | $22.87 | $23.10 | $22.82 | $22.85 | $15.43 | 59,923 |
| 2017-05-16 | $23.20 | $23.20 | $22.80 | $22.95 | $15.50 | 38,494 |
| 2017-05-15 | $22.96 | $23.32 | $22.96 | $23.17 | $15.65 | 49,562 |
| 2017-05-12 | $23.31 | $23.32 | $22.93 | $22.96 | $15.51 | 37,300 |
| 2017-05-11 | $23.60 | $23.60 | $23.31 | $23.34 | $15.76 | 59,003 |
| 2017-05-10 | $23.84 | $24.10 | $23.70 | $23.70 | $16.01 | 32,479 |
| 2017-05-09 | $23.91 | $24.10 | $23.70 | $23.85 | $16.11 | 39,433 |
| 2017-05-08 | $23.73 | $23.98 | $23.53 | $23.91 | $16.15 | 30,255 |
| 2017-05-05 | $23.72 | $23.75 | $23.42 | $23.74 | $16.03 | 19,220 |
| 2017-05-04 | $23.86 | $23.86 | $23.43 | $23.66 | $15.98 | 30,000 |
| 2017-05-03 | $24.14 | $24.21 | $23.80 | $23.88 | $16.13 | 34,839 |
| 2017-05-02 | $24.40 | $24.46 | $24.09 | $24.18 | $16.33 | 35,894 |
| 2017-05-01 | $24.33 | $24.47 | $24.14 | $24.36 | $16.45 | 31,769 |
| 2017-04-28 | $24.93 | $24.93 | $24.25 | $24.28 | $16.40 | 36,152 |
| 2017-04-27 | $25.00 | $25.24 | $24.89 | $24.92 | $16.83 | 39,869 |
| 2017-04-26 | $24.54 | $25.14 | $24.43 | $24.99 | $16.88 | 75,942 |
| 2017-04-25 | $24.25 | $24.74 | $24.19 | $24.68 | $16.67 | 60,119 |
| 2017-04-24 | $24.49 | $24.49 | $24.08 | $24.21 | $16.35 | 44,284 |
| 2017-04-21 | $24.16 | $24.43 | $24.05 | $24.33 | $16.43 | 56,627 |
| 2017-04-20 | $24.12 | $24.42 | $24.05 | $24.26 | $16.38 | 38,060 |
| 2017-04-19 | $24.09 | $24.24 | $23.94 | $24.17 | $16.32 | 39,734 |
| 2017-04-18 | $23.86 | $24.17 | $23.86 | $24.13 | $16.30 | 32,913 |
| 2017-04-17 | $23.75 | $23.94 | $23.59 | $23.87 | $16.12 | 46,463 |
| 2017-04-13 | $23.81 | $23.81 | $23.59 | $23.69 | $16.00 | 31,137 |
| 2017-04-12 | $23.85 | $23.99 | $23.61 | $23.78 | $16.06 | 46,232 |
| 2017-04-11 | $23.37 | $23.96 | $23.37 | $23.88 | $16.13 | 47,047 |
| 2017-04-10 | $23.50 | $23.66 | $23.23 | $23.35 | $15.77 | 54,215 |
| 2017-04-07 | $23.50 | $23.68 | $23.34 | $23.57 | $15.92 | 51,905 |
| 2017-04-06 | $23.00 | $23.52 | $22.94 | $23.47 | $15.85 | 66,684 |
| 2017-04-05 | $23.29 | $23.40 | $22.99 | $23.07 | $15.58 | 90,033 |
| 2017-04-04 | $23.25 | $23.25 | $23.01 | $23.24 | $15.70 | 79,070 |
| 2017-04-03 | $23.45 | $23.47 | $23.09 | $23.18 | $15.66 | 54,765 |
| 2017-03-31 | $23.13 | $23.53 | $22.82 | $23.36 | $15.78 | 245,115 |
| 2017-03-30 | $22.93 | $23.20 | $22.74 | $23.12 | $15.61 | 56,709 |
| 2017-03-29 | $22.47 | $22.92 | $22.47 | $22.89 | $15.46 | 42,878 |
| 2017-03-28 | $22.56 | $22.64 | $22.26 | $22.61 | $15.27 | 33,528 |
| 2017-03-27 | $22.42 | $22.70 | $22.36 | $22.63 | $15.28 | 47,544 |
| 2017-03-24 | $22.50 | $22.61 | $22.33 | $22.44 | $15.16 | 28,081 |
| 2017-03-23 | $22.47 | $22.88 | $22.02 | $22.50 | $15.20 | 57,109 |
| 2017-03-22 | $22.54 | $22.62 | $21.96 | $22.35 | $15.09 | 90,299 |
| 2017-03-21 | $23.19 | $23.24 | $22.80 | $22.93 | $15.19 | 126,529 |
| 2017-03-20 | $23.85 | $23.87 | $22.96 | $22.98 | $15.23 | 105,118 |
| 2017-03-17 | $23.65 | $23.89 | $23.55 | $23.87 | $15.82 | 54,014 |
| 2017-03-16 | $23.47 | $23.78 | $23.37 | $23.65 | $15.67 | 32,517 |
| 2017-03-15 | $23.22 | $23.75 | $23.20 | $23.61 | $15.64 | 39,590 |
| 2017-03-14 | $23.18 | $23.23 | $23.07 | $23.17 | $15.35 | 23,367 |
| 2017-03-13 | $22.56 | $23.24 | $22.56 | $23.14 | $15.33 | 38,024 |
| 2017-03-10 | $22.97 | $23.38 | $22.54 | $22.57 | $14.96 | 49,983 |
| 2017-03-09 | $23.12 | $23.29 | $22.72 | $22.78 | $15.09 | 36,408 |
| 2017-03-08 | $23.47 | $23.47 | $23.13 | $23.16 | $15.35 | 52,171 |
| 2017-03-07 | $23.83 | $23.99 | $23.54 | $23.61 | $15.64 | 36,024 |
| 2017-03-06 | $24.30 | $24.30 | $23.85 | $23.94 | $15.86 | 22,383 |
| 2017-03-03 | $24.46 | $24.51 | $24.04 | $24.38 | $16.15 | 33,348 |
| 2017-03-02 | $24.54 | $24.64 | $24.43 | $24.50 | $16.23 | 42,614 |
| 2017-03-01 | $24.57 | $24.75 | $24.50 | $24.53 | $16.25 | 38,218 |
| 2017-02-28 | $24.58 | $24.61 | $24.35 | $24.57 | $16.28 | 75,139 |
| 2017-02-27 | $24.50 | $24.71 | $24.43 | $24.56 | $16.27 | 33,522 |
| 2017-02-24 | $24.38 | $24.49 | $24.24 | $24.48 | $16.22 | 24,200 |
| 2017-02-23 | $24.12 | $24.44 | $23.96 | $24.37 | $16.15 | 39,858 |
| 2017-02-22 | $24.10 | $24.18 | $23.88 | $24.09 | $15.96 | 17,938 |
| 2017-02-21 | $23.90 | $24.22 | $23.77 | $24.19 | $16.03 | 29,474 |
| 2017-02-17 | $23.91 | $23.94 | $23.72 | $23.88 | $15.82 | 45,895 |
| 2017-02-16 | $23.53 | $23.87 | $23.53 | $23.85 | $15.80 | 41,566 |
| 2017-02-15 | $23.18 | $23.49 | $23.09 | $23.47 | $15.55 | 49,291 |
| 2017-02-14 | $23.20 | $23.38 | $22.97 | $23.33 | $15.46 | 43,585 |
| 2017-02-13 | $23.30 | $23.37 | $23.13 | $23.34 | $15.47 | 42,579 |
| 2017-02-10 | $23.00 | $23.27 | $22.97 | $23.25 | $15.41 | 56,336 |
| 2017-02-09 | $22.94 | $23.05 | $22.85 | $22.93 | $15.19 | 49,610 |
| 2017-02-08 | $23.01 | $23.29 | $22.88 | $22.92 | $15.19 | 69,434 |
| 2017-02-07 | $23.03 | $23.21 | $22.96 | $23.01 | $15.25 | 53,271 |
| 2017-02-06 | $23.00 | $23.07 | $22.91 | $23.00 | $15.24 | 77,123 |
| 2017-02-03 | $23.24 | $23.29 | $23.01 | $23.05 | $15.27 | 64,175 |
| 2017-02-02 | $23.07 | $23.25 | $23.05 | $23.06 | $15.28 | 19,292 |
| 2017-02-01 | $23.18 | $23.41 | $22.99 | $23.05 | $15.27 | 27,146 |
| 2017-01-31 | $22.94 | $23.28 | $22.89 | $23.16 | $15.35 | 58,018 |
| 2017-01-30 | $23.46 | $23.46 | $22.84 | $22.94 | $15.20 | 72,905 |
| 2017-01-27 | $23.70 | $23.70 | $23.09 | $23.49 | $15.57 | 74,454 |
| 2017-01-26 | $24.04 | $24.13 | $23.67 | $23.68 | $15.69 | 57,484 |
| 2017-01-25 | $24.32 | $24.34 | $24.13 | $24.16 | $16.01 | 36,345 |
| 2017-01-24 | $24.47 | $24.59 | $24.28 | $24.30 | $16.10 | 55,382 |
| 2017-01-23 | $24.60 | $24.63 | $24.31 | $24.47 | $16.21 | 46,966 |
| 2017-01-20 | $24.51 | $24.62 | $24.41 | $24.52 | $16.25 | 23,499 |
| 2017-01-19 | $24.52 | $24.53 | $24.33 | $24.40 | $16.17 | 41,548 |
| 2017-01-18 | $24.59 | $24.63 | $24.33 | $24.54 | $16.26 | 37,071 |
| 2017-01-17 | $24.28 | $24.59 | $24.20 | $24.51 | $16.24 | 52,742 |
| 2017-01-13 | $24.23 | $24.44 | $24.12 | $24.24 | $16.06 | 28,987 |
| 2017-01-12 | $24.36 | $24.36 | $24.06 | $24.21 | $16.04 | 39,721 |
| 2017-01-11 | $24.51 | $24.55 | $24.34 | $24.38 | $16.15 | 41,337 |
| 2017-01-10 | $24.75 | $24.90 | $24.50 | $24.51 | $16.24 | 27,275 |
| 2017-01-09 | $24.78 | $24.98 | $24.58 | $24.75 | $16.40 | 91,007 |
| 2017-01-06 | $25.08 | $25.08 | $24.78 | $24.88 | $16.49 | 49,065 |
| 2017-01-05 | $25.34 | $25.37 | $24.97 | $25.03 | $16.59 | 71,366 |
| 2017-01-04 | $25.44 | $25.45 | $25.19 | $25.37 | $16.81 | 57,364 |
| 2017-01-03 | $25.33 | $25.38 | $24.90 | $25.38 | $16.82 | 67,005 |
| 2016-12-30 | $24.76 | $25.14 | $24.48 | $25.12 | $16.65 | 67,521 |
| 2016-12-29 | $24.40 | $24.71 | $24.27 | $24.63 | $16.32 | 32,898 |
| 2016-12-28 | $24.64 | $24.64 | $24.17 | $24.31 | $16.11 | 25,073 |
| 2016-12-27 | $24.55 | $24.84 | $24.30 | $24.56 | $16.27 | 39,082 |
| 2016-12-23 | $24.84 | $24.84 | $24.33 | $24.53 | $16.25 | 40,780 |
| 2016-12-22 | $24.67 | $24.88 | $24.37 | $24.79 | $16.43 | 55,445 |
| 2016-12-21 | $25.24 | $25.27 | $24.63 | $24.65 | $16.33 | 66,270 |
| 2016-12-20 | $25.57 | $25.70 | $25.28 | $25.50 | $16.61 | 57,172 |
| 2016-12-19 | $25.19 | $25.45 | $25.06 | $25.40 | $16.54 | 70,829 |
| 2016-12-16 | $25.03 | $25.54 | $24.84 | $24.96 | $16.26 | 134,316 |
| 2016-12-15 | $24.86 | $25.27 | $24.72 | $24.85 | $16.18 | 54,096 |
| 2016-12-14 | $25.16 | $25.43 | $24.90 | $24.98 | $16.27 | 93,919 |
| 2016-12-13 | $25.81 | $25.89 | $25.61 | $25.70 | $16.74 | 55,389 |
| 2016-12-12 | $25.51 | $25.83 | $25.51 | $25.62 | $16.69 | 50,104 |
| 2016-12-09 | $25.09 | $25.77 | $25.09 | $25.50 | $16.61 | 81,001 |
| 2016-12-08 | $25.16 | $25.28 | $25.00 | $25.17 | $16.39 | 79,040 |
| 2016-12-07 | $24.74 | $25.25 | $24.74 | $25.21 | $16.42 | 60,739 |
| 2016-12-06 | $24.47 | $24.74 | $24.45 | $24.63 | $16.04 | 30,189 |
| 2016-12-05 | $24.54 | $24.65 | $24.18 | $24.48 | $15.94 | 41,152 |
| 2016-12-02 | $24.07 | $24.59 | $24.07 | $24.33 | $15.85 | 38,513 |
| 2016-12-01 | $24.46 | $24.46 | $23.85 | $24.06 | $15.67 | 42,446 |
| 2016-11-30 | $24.68 | $24.95 | $24.37 | $24.47 | $15.94 | 64,961 |
| 2016-11-29 | $24.42 | $25.18 | $24.42 | $24.67 | $16.07 | 74,998 |
| 2016-11-28 | $24.63 | $24.86 | $24.37 | $24.50 | $15.96 | 66,127 |
| 2016-11-25 | $24.50 | $25.09 | $24.49 | $24.54 | $15.98 | 50,923 |
| 2016-11-23 | $24.47 | $24.79 | $24.27 | $24.31 | $15.83 | 53,511 |
| 2016-11-22 | $24.30 | $24.81 | $24.17 | $24.58 | $16.01 | 80,338 |
| 2016-11-21 | $24.44 | $24.67 | $24.09 | $24.17 | $15.74 | 29,897 |
| 2016-11-18 | $24.18 | $24.43 | $24.16 | $24.28 | $15.81 | 49,789 |
| 2016-11-17 | $24.12 | $24.49 | $24.02 | $24.12 | $15.71 | 41,672 |
| 2016-11-16 | $23.85 | $24.44 | $23.85 | $24.04 | $15.66 | 38,746 |
| 2016-11-15 | $24.11 | $24.34 | $23.85 | $23.91 | $15.57 | 39,115 |
| 2016-11-14 | $24.15 | $24.35 | $23.69 | $24.14 | $15.72 | 85,283 |
| 2016-11-11 | $23.97 | $24.50 | $23.88 | $24.01 | $15.64 | 78,337 |
| 2016-11-10 | $24.28 | $24.28 | $23.57 | $24.00 | $15.63 | 83,576 |
| 2016-11-09 | $23.95 | $24.27 | $22.86 | $24.27 | $15.81 | 62,923 |
| 2016-11-08 | $23.31 | $23.38 | $23.17 | $23.34 | $15.20 | 18,168 |
| 2016-11-07 | $22.74 | $23.33 | $22.65 | $23.28 | $15.16 | 40,477 |
| 2016-11-04 | $22.49 | $23.08 | $22.46 | $22.46 | $14.63 | 23,986 |
| 2016-11-03 | $22.52 | $22.74 | $22.43 | $22.57 | $14.70 | 31,659 |
| 2016-11-02 | $22.90 | $22.90 | $22.49 | $22.52 | $14.67 | 23,725 |
| 2016-11-01 | $23.54 | $23.56 | $22.75 | $22.78 | $14.84 | 40,448 |
| 2016-10-31 | $23.54 | $23.62 | $23.27 | $23.56 | $15.34 | 27,281 |
| 2016-10-28 | $23.56 | $24.10 | $23.29 | $23.42 | $15.25 | 27,336 |
| 2016-10-27 | $24.06 | $24.06 | $23.41 | $23.51 | $15.31 | 63,522 |
| 2016-10-26 | $24.09 | $24.13 | $23.90 | $23.98 | $15.62 | 33,153 |
| 2016-10-25 | $24.09 | $24.25 | $23.99 | $24.24 | $15.79 | 19,652 |
| 2016-10-24 | $23.95 | $24.15 | $23.90 | $24.08 | $15.68 | 19,881 |
| 2016-10-21 | $23.71 | $23.99 | $23.67 | $23.85 | $15.53 | 54,489 |
| 2016-10-20 | $23.97 | $23.97 | $23.53 | $23.91 | $15.57 | 27,258 |
| 2016-10-19 | $23.87 | $24.00 | $23.58 | $23.92 | $15.58 | 26,749 |
| 2016-10-18 | $23.80 | $23.98 | $23.59 | $23.77 | $15.48 | 16,880 |
| 2016-10-17 | $23.73 | $23.96 | $23.51 | $23.59 | $15.36 | 29,787 |
| 2016-10-14 | $23.66 | $23.81 | $23.46 | $23.70 | $15.44 | 22,965 |
| 2016-10-13 | $23.53 | $23.78 | $23.52 | $23.59 | $15.36 | 22,466 |
| 2016-10-12 | $23.33 | $23.60 | $22.97 | $23.51 | $15.31 | 20,447 |
| 2016-10-11 | $23.53 | $23.54 | $23.06 | $23.13 | $15.06 | 26,499 |
| 2016-10-10 | $23.28 | $23.67 | $23.28 | $23.58 | $15.36 | 42,568 |
| 2016-10-07 | $23.14 | $23.41 | $23.10 | $23.21 | $15.12 | 46,673 |
| 2016-10-06 | $22.95 | $23.26 | $22.74 | $23.05 | $15.01 | 41,889 |
| 2016-10-05 | $23.56 | $23.56 | $23.04 | $23.08 | $15.03 | 60,506 |
| 2016-10-04 | $24.00 | $24.00 | $23.39 | $23.50 | $15.30 | 49,674 |
| 2016-10-03 | $24.16 | $24.29 | $23.68 | $23.89 | $15.56 | 40,225 |
| 2016-09-30 | $24.31 | $24.58 | $24.10 | $24.16 | $15.73 | 87,982 |
| 2016-09-29 | $24.73 | $24.76 | $24.16 | $24.34 | $15.85 | 39,963 |
| 2016-09-28 | $24.70 | $24.75 | $24.47 | $24.74 | $16.11 | 24,052 |
| 2016-09-27 | $24.80 | $24.99 | $24.55 | $24.64 | $16.05 | 42,642 |
| 2016-09-26 | $25.04 | $25.10 | $24.65 | $24.66 | $16.06 | 37,548 |
| 2016-09-23 | $24.93 | $25.25 | $24.64 | $25.12 | $16.36 | 75,850 |
| 2016-09-22 | $25.02 | $25.38 | $24.87 | $25.36 | $16.25 | 100,670 |
| 2016-09-21 | $24.54 | $24.86 | $24.04 | $24.83 | $15.91 | 46,993 |
| 2016-09-20 | $24.62 | $24.62 | $24.30 | $24.39 | $15.63 | 56,600 |
| 2016-09-19 | $24.30 | $24.48 | $24.17 | $24.45 | $15.67 | 76,525 |
| 2016-09-16 | $24.17 | $24.30 | $23.94 | $24.30 | $15.57 | 105,048 |
| 2016-09-15 | $23.69 | $24.20 | $23.66 | $24.17 | $15.49 | 60,985 |
| 2016-09-14 | $23.84 | $23.99 | $23.81 | $23.84 | $15.28 | 25,554 |
| 2016-09-13 | $24.25 | $24.25 | $23.76 | $23.82 | $15.26 | 47,143 |
| 2016-09-12 | $23.81 | $24.41 | $23.81 | $24.36 | $15.61 | 44,826 |
| 2016-09-09 | $24.99 | $24.99 | $23.95 | $23.98 | $15.37 | 69,576 |
| 2016-09-08 | $24.85 | $25.21 | $24.76 | $25.20 | $16.15 | 89,515 |
| 2016-09-07 | $24.59 | $25.33 | $24.59 | $25.00 | $16.02 | 62,242 |
| 2016-09-06 | $24.95 | $25.00 | $24.50 | $24.65 | $15.80 | 59,119 |
| 2016-09-02 | $24.43 | $24.94 | $24.43 | $24.93 | $15.98 | 48,022 |
| 2016-09-01 | $24.22 | $24.60 | $24.08 | $24.29 | $15.57 | 50,750 |
| 2016-08-31 | $24.51 | $24.69 | $24.16 | $24.25 | $15.54 | 97,581 |
| 2016-08-30 | $24.24 | $24.61 | $24.03 | $24.58 | $15.75 | 24,957 |
| 2016-08-29 | $24.27 | $24.47 | $24.19 | $24.22 | $15.52 | 31,192 |
| 2016-08-26 | $24.74 | $24.81 | $24.06 | $24.23 | $15.53 | 26,723 |
| 2016-08-25 | $24.28 | $24.83 | $24.14 | $24.75 | $15.86 | 36,124 |
| 2016-08-24 | $24.45 | $24.48 | $24.11 | $24.30 | $15.57 | 43,883 |
| 2016-08-23 | $24.15 | $24.55 | $24.03 | $24.47 | $15.68 | 38,648 |
| 2016-08-22 | $23.95 | $24.15 | $23.78 | $24.14 | $15.47 | 77,255 |
| 2016-08-19 | $24.18 | $24.27 | $23.78 | $23.90 | $15.32 | 71,567 |
| 2016-08-18 | $24.37 | $24.74 | $24.05 | $24.24 | $15.53 | 82,062 |
| 2016-08-17 | $24.50 | $24.55 | $24.28 | $24.46 | $15.67 | 43,094 |
| 2016-08-16 | $24.77 | $24.77 | $24.47 | $24.58 | $15.75 | 63,555 |
| 2016-08-15 | $25.13 | $25.19 | $24.83 | $24.87 | $15.94 | 44,954 |
| 2016-08-12 | $25.05 | $25.54 | $24.79 | $24.93 | $15.98 | 38,879 |
| 2016-08-11 | $25.43 | $25.43 | $25.03 | $25.04 | $16.05 | 40,417 |
| 2016-08-10 | $25.68 | $25.75 | $25.37 | $25.44 | $16.30 | 45,143 |
| 2016-08-09 | $25.74 | $25.79 | $25.58 | $25.60 | $16.40 | 53,536 |
| 2016-08-08 | $25.75 | $25.80 | $25.53 | $25.65 | $16.44 | 29,588 |
| 2016-08-05 | $24.50 | $25.85 | $24.35 | $25.65 | $16.44 | 51,994 |
| 2016-08-04 | $24.30 | $24.47 | $24.30 | $24.36 | $15.61 | 25,085 |
| 2016-08-03 | $24.70 | $24.70 | $24.16 | $24.40 | $15.64 | 37,921 |
| 2016-08-02 | $24.97 | $24.97 | $24.53 | $24.60 | $15.76 | 23,346 |
| 2016-08-01 | $24.98 | $25.00 | $24.88 | $24.92 | $15.97 | 23,880 |
| 2016-07-29 | $24.73 | $25.18 | $24.73 | $25.02 | $16.03 | 47,313 |
| 2016-07-28 | $24.57 | $24.89 | $24.57 | $24.78 | $15.88 | 14,379 |
| 2016-07-27 | $24.70 | $24.80 | $24.50 | $24.70 | $15.83 | 23,930 |
| 2016-07-26 | $24.66 | $24.83 | $24.49 | $24.81 | $15.90 | 24,280 |
| 2016-07-25 | $24.62 | $24.73 | $24.61 | $24.69 | $15.82 | 16,024 |
| 2016-07-22 | $24.60 | $24.92 | $24.60 | $24.75 | $15.86 | 15,251 |
| 2016-07-21 | $24.62 | $24.82 | $24.46 | $24.63 | $15.78 | 19,023 |
| 2016-07-20 | $24.84 | $24.85 | $24.56 | $24.68 | $15.82 | 18,920 |
| 2016-07-19 | $24.36 | $24.81 | $24.35 | $24.75 | $15.86 | 47,969 |
| 2016-07-18 | $24.48 | $24.72 | $24.21 | $24.50 | $15.70 | 24,034 |
| 2016-07-15 | $24.33 | $24.50 | $24.09 | $24.48 | $15.69 | 35,644 |
| 2016-07-14 | $24.56 | $24.64 | $24.20 | $24.20 | $15.51 | 31,966 |
| 2016-07-13 | $24.51 | $24.64 | $24.39 | $24.52 | $15.71 | 59,394 |
| 2016-07-12 | $24.69 | $24.75 | $24.38 | $24.57 | $15.74 | 69,103 |
| 2016-07-11 | $24.57 | $25.08 | $24.22 | $24.92 | $15.97 | 46,280 |
| 2016-07-08 | $24.17 | $24.73 | $23.98 | $24.42 | $15.65 | 67,684 |
| 2016-07-07 | $23.80 | $24.06 | $23.54 | $24.01 | $15.39 | 53,997 |
| 2016-07-06 | $23.74 | $23.90 | $23.50 | $23.72 | $15.20 | 46,177 |
| 2016-07-05 | $23.83 | $24.08 | $23.76 | $23.87 | $15.30 | 46,657 |
| 2016-07-01 | $23.97 | $24.03 | $23.68 | $23.74 | $15.21 | 38,801 |
| 2016-06-30 | $23.65 | $23.85 | $23.44 | $23.85 | $15.28 | 54,253 |
| 2016-06-29 | $23.96 | $24.03 | $23.61 | $23.64 | $15.15 | 50,365 |
| 2016-06-28 | $23.60 | $23.96 | $23.50 | $23.72 | $15.20 | 41,731 |
| 2016-06-27 | $23.28 | $23.53 | $23.04 | $23.41 | $15.00 | 54,401 |
| 2016-06-24 | $23.02 | $23.75 | $22.70 | $23.40 | $15.00 | 157,626 |
| 2016-06-23 | $23.66 | $23.80 | $23.52 | $23.64 | $15.15 | 44,881 |
| 2016-06-22 | $23.57 | $23.67 | $23.20 | $23.51 | $15.07 | 32,146 |
| 2016-06-21 | $23.87 | $24.38 | $23.84 | $23.91 | $15.06 | 69,271 |
| 2016-06-20 | $23.85 | $24.13 | $23.72 | $23.81 | $15.00 | 59,528 |
| 2016-06-17 | $24.25 | $24.29 | $23.49 | $23.63 | $14.88 | 105,982 |
| 2016-06-16 | $23.88 | $24.25 | $23.88 | $24.19 | $15.24 | 45,719 |
| 2016-06-15 | $23.65 | $24.05 | $23.65 | $23.97 | $15.10 | 32,338 |
| 2016-06-14 | $23.92 | $23.92 | $23.50 | $23.62 | $14.88 | 21,884 |
| 2016-06-13 | $23.89 | $24.10 | $23.83 | $23.93 | $15.07 | 47,786 |
| 2016-06-10 | $23.52 | $23.99 | $23.52 | $23.87 | $15.03 | 40,308 |
| 2016-06-09 | $23.49 | $23.85 | $23.27 | $23.77 | $14.97 | 38,608 |
| 2016-06-08 | $23.30 | $23.47 | $23.15 | $23.45 | $14.77 | 24,423 |
| 2016-06-07 | $23.06 | $23.44 | $23.06 | $23.23 | $14.63 | 28,576 |
| 2016-06-06 | $22.95 | $23.40 | $22.95 | $23.12 | $14.56 | 33,345 |
| 2016-06-03 | $22.95 | $23.22 | $22.90 | $22.98 | $14.47 | 27,955 |
| 2016-06-02 | $22.68 | $22.97 | $22.59 | $22.95 | $14.45 | 14,731 |
| 2016-06-01 | $22.57 | $22.73 | $22.55 | $22.69 | $14.29 | 18,554 |
| 2016-05-31 | $22.66 | $22.87 | $22.47 | $22.66 | $14.27 | 99,116 |
| 2016-05-27 | $22.64 | $22.84 | $22.54 | $22.73 | $14.32 | 27,529 |
| 2016-05-26 | $22.88 | $22.91 | $22.50 | $22.71 | $14.30 | 13,723 |
| 2016-05-25 | $22.83 | $22.92 | $22.60 | $22.62 | $14.25 | 16,382 |
| 2016-05-24 | $22.63 | $22.97 | $22.36 | $22.87 | $14.40 | 32,633 |
| 2016-05-23 | $22.51 | $22.72 | $22.38 | $22.59 | $14.23 | 34,366 |
| 2016-05-20 | $22.29 | $22.56 | $22.25 | $22.48 | $14.16 | 22,735 |
| 2016-05-19 | $22.39 | $22.46 | $22.02 | $22.35 | $14.08 | 35,178 |
| 2016-05-18 | $22.67 | $22.94 | $22.38 | $22.58 | $14.22 | 22,959 |
| 2016-05-17 | $23.11 | $23.16 | $22.56 | $22.70 | $14.30 | 31,418 |
| 2016-05-16 | $23.07 | $23.50 | $23.03 | $23.25 | $14.64 | 27,306 |
| 2016-05-13 | $23.29 | $23.29 | $22.74 | $23.09 | $14.54 | 66,770 |
| 2016-05-12 | $23.20 | $23.48 | $23.11 | $23.34 | $14.70 | 55,649 |
| 2016-05-11 | $23.84 | $23.84 | $23.13 | $23.18 | $14.60 | 46,557 |
| 2016-05-10 | $24.46 | $24.85 | $23.77 | $23.98 | $15.10 | 53,929 |
| 2016-05-09 | $24.09 | $24.90 | $24.04 | $24.68 | $15.54 | 93,926 |
| 2016-05-06 | $23.88 | $24.04 | $23.73 | $24.04 | $15.14 | 29,777 |
| 2016-05-05 | $23.67 | $23.93 | $23.67 | $23.84 | $15.02 | 13,995 |
| 2016-05-04 | $23.78 | $23.90 | $23.65 | $23.79 | $14.98 | 32,219 |
| 2016-05-03 | $23.90 | $23.91 | $23.42 | $23.56 | $14.84 | 28,281 |
| 2016-05-02 | $23.50 | $23.80 | $23.28 | $23.70 | $14.93 | 31,901 |
| 2016-04-29 | $23.49 | $23.53 | $23.25 | $23.42 | $14.75 | 22,674 |
| 2016-04-28 | $23.35 | $23.60 | $23.25 | $23.47 | $14.78 | 39,484 |
| 2016-04-27 | $23.13 | $23.48 | $22.84 | $23.38 | $14.73 | 25,705 |
| 2016-04-26 | $22.76 | $23.16 | $22.71 | $23.15 | $14.58 | 27,195 |
| 2016-04-25 | $22.55 | $22.80 | $22.49 | $22.78 | $14.35 | 34,606 |
| 2016-04-22 | $22.24 | $22.57 | $22.24 | $22.53 | $14.19 | 24,741 |
| 2016-04-21 | $22.50 | $22.59 | $22.04 | $22.13 | $13.94 | 30,462 |
| 2016-04-20 | $22.73 | $22.73 | $22.52 | $22.56 | $14.21 | 16,896 |
| 2016-04-19 | $22.45 | $22.78 | $22.35 | $22.68 | $14.28 | 26,509 |
| 2016-04-18 | $22.17 | $22.45 | $22.15 | $22.38 | $14.10 | 20,733 |
| 2016-04-15 | $22.15 | $22.39 | $22.14 | $22.19 | $13.98 | 21,661 |
| 2016-04-14 | $22.27 | $22.35 | $22.08 | $22.18 | $13.97 | 18,770 |
| 2016-04-13 | $21.97 | $22.30 | $21.73 | $22.21 | $13.99 | 44,307 |
| 2016-04-12 | $21.89 | $22.22 | $21.81 | $21.96 | $13.83 | 25,348 |
| 2016-04-11 | $22.14 | $22.28 | $21.79 | $21.85 | $13.76 | 32,427 |
| 2016-04-08 | $21.91 | $22.09 | $21.81 | $22.08 | $13.91 | 27,764 |
| 2016-04-07 | $21.89 | $21.93 | $21.65 | $21.77 | $13.71 | 30,011 |
| 2016-04-06 | $21.83 | $21.94 | $21.66 | $21.83 | $13.75 | 21,567 |
| 2016-04-05 | $21.77 | $22.25 | $21.68 | $21.80 | $13.73 | 33,510 |
| 2016-04-04 | $22.04 | $22.06 | $21.67 | $21.82 | $13.74 | 33,957 |
| 2016-04-01 | $22.47 | $22.47 | $21.92 | $22.03 | $13.88 | 40,920 |
| 2016-03-31 | $22.32 | $22.64 | $22.32 | $22.41 | $14.11 | 44,831 |
| 2016-03-30 | $22.57 | $22.57 | $22.26 | $22.28 | $14.03 | 67,517 |
| 2016-03-29 | $21.56 | $22.66 | $21.56 | $22.36 | $14.08 | 109,374 |
| 2016-03-28 | $21.55 | $21.70 | $21.37 | $21.56 | $13.58 | 39,963 |
| 2016-03-24 | $21.29 | $21.48 | $21.13 | $21.36 | $13.45 | 24,806 |
| 2016-03-23 | $21.52 | $21.64 | $21.13 | $21.30 | $13.42 | 48,536 |
| 2016-03-22 | $21.88 | $22.22 | $21.51 | $21.66 | $13.64 | 82,853 |
| 2016-03-21 | $22.73 | $22.76 | $22.26 | $22.29 | $13.78 | 83,404 |
| 2016-03-18 | $22.51 | $22.95 | $22.44 | $22.53 | $13.93 | 123,485 |
| 2016-03-17 | $22.15 | $22.59 | $22.09 | $22.40 | $13.85 | 50,410 |
| 2016-03-16 | $22.62 | $22.63 | $22.03 | $22.18 | $13.71 | 47,132 |
| 2016-03-15 | $22.30 | $22.96 | $22.13 | $22.55 | $13.94 | 45,774 |
| 2016-03-14 | $22.29 | $22.44 | $21.96 | $22.05 | $13.63 | 21,232 |
| 2016-03-11 | $22.17 | $22.40 | $21.90 | $22.39 | $13.84 | 38,320 |
| 2016-03-10 | $21.88 | $22.07 | $21.57 | $22.07 | $13.64 | 22,716 |
| 2016-03-09 | $21.90 | $22.23 | $21.90 | $22.04 | $13.62 | 24,654 |
| 2016-03-08 | $21.79 | $22.04 | $21.79 | $21.90 | $13.54 | 18,638 |
| 2016-03-07 | $21.56 | $22.50 | $21.56 | $21.95 | $13.57 | 58,247 |
| 2016-03-04 | $21.59 | $21.80 | $21.50 | $21.61 | $13.36 | 18,029 |
| 2016-03-03 | $21.49 | $21.69 | $21.48 | $21.69 | $13.41 | 31,449 |
| 2016-03-02 | $21.20 | $21.49 | $21.20 | $21.46 | $13.27 | 27,637 |
| 2016-03-01 | $21.32 | $21.53 | $21.10 | $21.31 | $13.17 | 18,615 |
| 2016-02-29 | $21.35 | $21.63 | $21.19 | $21.23 | $13.12 | 29,588 |
| 2016-02-26 | $21.39 | $21.75 | $21.11 | $21.20 | $13.10 | 28,917 |
| 2016-02-25 | $20.76 | $21.45 | $20.75 | $21.31 | $13.17 | 18,524 |
| 2016-02-24 | $20.26 | $20.67 | $20.17 | $20.60 | $12.73 | 11,983 |
| 2016-02-23 | $20.50 | $20.82 | $20.32 | $20.39 | $12.60 | 12,245 |
| 2016-02-22 | $20.62 | $20.88 | $20.41 | $20.49 | $12.67 | 44,025 |
| 2016-02-19 | $20.38 | $20.83 | $20.38 | $20.54 | $12.70 | 13,904 |
| 2016-02-18 | $20.31 | $20.64 | $20.08 | $20.50 | $12.67 | 26,921 |
| 2016-02-17 | $20.52 | $20.75 | $20.20 | $20.34 | $12.57 | 27,318 |
| 2016-02-16 | $20.23 | $20.54 | $20.09 | $20.35 | $12.58 | 25,474 |
| 2016-02-12 | $19.92 | $20.28 | $19.72 | $19.99 | $12.36 | 33,959 |
| 2016-02-11 | $19.55 | $19.90 | $19.31 | $19.75 | $12.21 | 67,830 |
| 2016-02-10 | $19.72 | $20.02 | $19.63 | $19.79 | $12.23 | 30,117 |
| 2016-02-09 | $19.93 | $20.33 | $19.33 | $19.59 | $12.11 | 88,008 |
| 2016-02-08 | $19.67 | $20.13 | $19.11 | $19.96 | $12.34 | 39,352 |
| 2016-02-05 | $20.17 | $20.17 | $19.78 | $19.84 | $12.26 | 47,677 |
| 2016-02-04 | $20.56 | $20.60 | $20.22 | $20.28 | $12.54 | 20,982 |
| 2016-02-03 | $20.70 | $20.89 | $20.30 | $20.47 | $12.65 | 34,659 |
| 2016-02-02 | $20.53 | $20.65 | $20.31 | $20.60 | $12.73 | 38,112 |
| 2016-02-01 | $20.76 | $21.02 | $20.59 | $20.69 | $12.79 | 31,164 |
| 2016-01-29 | $20.29 | $20.75 | $20.27 | $20.72 | $12.81 | 96,276 |
| 2016-01-28 | $20.18 | $20.44 | $20.13 | $20.16 | $12.46 | 27,858 |
| 2016-01-27 | $20.56 | $20.60 | $19.93 | $20.03 | $12.38 | 23,150 |
| 2016-01-26 | $20.17 | $20.75 | $20.17 | $20.61 | $12.74 | 51,360 |
| 2016-01-25 | $20.39 | $20.64 | $19.93 | $20.01 | $12.37 | 40,562 |
| 2016-01-22 | $20.23 | $20.50 | $19.99 | $20.40 | $12.61 | 64,089 |
| 2016-01-21 | $19.59 | $20.20 | $19.59 | $20.07 | $12.41 | 34,045 |
| 2016-01-20 | $19.67 | $19.86 | $18.80 | $19.63 | $12.13 | 56,259 |
| 2016-01-19 | $19.92 | $20.19 | $19.75 | $19.83 | $12.26 | 54,619 |
| 2016-01-15 | $19.83 | $20.18 | $19.63 | $19.92 | $12.31 | 44,166 |
| 2016-01-14 | $20.35 | $20.70 | $20.17 | $20.32 | $12.56 | 45,186 |
| 2016-01-13 | $20.75 | $20.85 | $20.17 | $20.28 | $12.54 | 71,665 |
| 2016-01-12 | $20.94 | $21.03 | $20.51 | $20.64 | $12.76 | 64,299 |
| 2016-01-11 | $20.81 | $21.00 | $20.75 | $20.84 | $12.88 | 22,664 |
| 2016-01-08 | $21.20 | $21.30 | $20.69 | $20.77 | $12.84 | 28,785 |
| 2016-01-07 | $21.58 | $21.94 | $21.16 | $21.17 | $13.09 | 40,794 |
| 2016-01-06 | $21.56 | $21.99 | $21.52 | $21.86 | $13.51 | 55,834 |
| 2016-01-05 | $21.07 | $21.78 | $20.85 | $21.74 | $13.44 | 42,381 |
| 2016-01-04 | $21.31 | $21.36 | $20.73 | $20.86 | $12.89 | 54,872 |
| 2015-12-31 | $21.72 | $21.96 | $21.39 | $21.46 | $13.27 | 37,135 |
| 2015-12-30 | $21.98 | $22.04 | $21.68 | $21.74 | $13.44 | 26,198 |
| 2015-12-29 | $21.83 | $22.37 | $21.75 | $21.99 | $13.59 | 28,769 |
| 2015-12-28 | $21.71 | $21.88 | $21.45 | $21.79 | $13.47 | 35,691 |
| 2015-12-24 | $21.72 | $21.91 | $21.45 | $21.77 | $13.46 | 28,968 |
| 2015-12-23 | $21.73 | $21.76 | $21.49 | $21.71 | $13.42 | 31,210 |
| 2015-12-22 | $21.44 | $21.93 | $21.44 | $21.66 | $13.39 | 36,063 |
| 2015-12-21 | $21.05 | $21.48 | $21.00 | $21.45 | $13.26 | 31,142 |
| 2015-12-18 | $21.86 | $22.25 | $21.16 | $21.29 | $12.91 | 445,931 |
| 2015-12-17 | $21.84 | $22.00 | $21.71 | $22.00 | $13.34 | 78,520 |
| 2015-12-16 | $21.80 | $21.90 | $21.56 | $21.85 | $13.25 | 52,383 |
| 2015-12-15 | $21.68 | $21.73 | $21.51 | $21.61 | $13.11 | 42,465 |
| 2015-12-14 | $21.71 | $21.81 | $21.45 | $21.51 | $13.05 | 40,607 |
| 2015-12-11 | $21.55 | $21.90 | $21.55 | $21.71 | $13.17 | 37,997 |
| 2015-12-10 | $21.72 | $21.93 | $21.56 | $21.82 | $13.23 | 38,961 |
| 2015-12-09 | $21.93 | $21.94 | $21.56 | $21.77 | $13.20 | 24,646 |
| 2015-12-08 | $22.00 | $22.06 | $21.78 | $21.97 | $13.33 | 42,339 |
| 2015-12-07 | $22.29 | $22.39 | $22.02 | $22.11 | $13.41 | 42,084 |
| 2015-12-04 | $22.38 | $22.83 | $22.26 | $22.50 | $13.65 | 24,292 |
| 2015-12-03 | $22.53 | $22.69 | $22.38 | $22.39 | $13.58 | 9,557 |
| 2015-12-02 | $23.01 | $23.14 | $22.55 | $22.61 | $13.71 | 39,706 |
| 2015-12-01 | $22.36 | $23.18 | $22.01 | $23.11 | $14.02 | 17,608 |
| 2015-11-30 | $22.83 | $22.87 | $22.18 | $22.34 | $13.55 | 72,331 |
| 2015-11-27 | $22.83 | $23.22 | $22.71 | $22.81 | $13.84 | 23,275 |
| 2015-11-25 | $22.46 | $22.86 | $22.35 | $22.81 | $13.84 | 46,668 |
| 2015-11-24 | $22.60 | $22.65 | $22.44 | $22.49 | $13.64 | 27,750 |
| 2015-11-23 | $22.92 | $22.94 | $22.60 | $22.70 | $13.77 | 22,161 |
| 2015-11-20 | $22.60 | $22.85 | $22.59 | $22.79 | $13.82 | 33,404 |
| 2015-11-19 | $22.53 | $22.57 | $22.38 | $22.46 | $13.62 | 23,857 |
| 2015-11-18 | $22.48 | $22.70 | $22.30 | $22.59 | $13.70 | 32,058 |
| 2015-11-17 | $22.60 | $22.73 | $22.42 | $22.44 | $13.61 | 24,901 |
| 2015-11-16 | $22.37 | $22.71 | $22.37 | $22.48 | $13.63 | 41,466 |
| 2015-11-13 | $22.47 | $22.89 | $22.40 | $22.47 | $13.63 | 36,636 |
| 2015-11-12 | $22.78 | $22.89 | $22.50 | $22.55 | $13.68 | 22,927 |
| 2015-11-11 | $23.02 | $23.05 | $22.57 | $22.88 | $13.88 | 33,976 |
| 2015-11-10 | $22.74 | $23.17 | $22.34 | $22.99 | $13.94 | 15,380 |
| 2015-11-09 | $23.47 | $23.47 | $22.50 | $22.76 | $13.80 | 41,099 |
| 2015-11-06 | $23.42 | $23.46 | $22.91 | $23.41 | $14.20 | 30,333 |
| 2015-11-05 | $23.69 | $23.69 | $23.37 | $23.60 | $14.31 | 15,423 |
| 2015-11-04 | $23.72 | $24.05 | $23.47 | $23.82 | $14.45 | 22,227 |
| 2015-11-03 | $23.98 | $23.98 | $23.59 | $23.78 | $14.42 | 19,845 |
| 2015-11-02 | $23.49 | $24.03 | $23.35 | $23.97 | $14.54 | 27,531 |
| 2015-10-30 | $23.82 | $23.82 | $23.41 | $23.56 | $14.29 | 29,262 |
| 2015-10-29 | $23.85 | $24.18 | $23.57 | $23.75 | $14.41 | 45,651 |
| 2015-10-28 | $23.57 | $24.19 | $23.50 | $24.08 | $14.61 | 36,701 |
| 2015-10-27 | $23.94 | $24.15 | $23.54 | $23.58 | $14.30 | 21,022 |
| 2015-10-26 | $23.81 | $24.03 | $23.59 | $23.98 | $14.54 | 22,825 |
| 2015-10-23 | $23.92 | $23.94 | $23.52 | $23.78 | $14.42 | 20,119 |
| 2015-10-22 | $23.63 | $23.99 | $23.56 | $23.80 | $14.44 | 30,487 |
| 2015-10-21 | $23.95 | $23.95 | $23.47 | $23.48 | $14.24 | 16,095 |
| 2015-10-20 | $23.59 | $23.75 | $23.31 | $23.75 | $14.41 | 22,413 |
| 2015-10-19 | $23.33 | $23.57 | $23.18 | $23.54 | $14.28 | 23,898 |
| 2015-10-16 | $23.55 | $23.66 | $22.96 | $23.27 | $14.11 | 18,106 |
| 2015-10-15 | $23.04 | $23.50 | $22.83 | $23.49 | $14.25 | 41,244 |
| 2015-10-14 | $23.27 | $23.39 | $22.85 | $22.90 | $13.89 | 19,588 |
| 2015-10-13 | $23.03 | $23.39 | $23.03 | $23.15 | $14.04 | 23,012 |
| 2015-10-12 | $23.10 | $23.24 | $22.98 | $23.20 | $14.07 | 23,208 |
| 2015-10-09 | $23.00 | $23.15 | $22.83 | $23.04 | $13.97 | 24,092 |
| 2015-10-08 | $22.34 | $22.98 | $22.34 | $22.90 | $13.89 | 27,328 |
| 2015-10-07 | $22.16 | $22.30 | $21.97 | $22.29 | $13.52 | 65,676 |
| 2015-10-06 | $22.19 | $22.20 | $21.92 | $22.10 | $13.40 | 40,573 |
| 2015-10-05 | $21.58 | $22.23 | $21.55 | $22.19 | $13.46 | 42,159 |
| 2015-10-02 | $21.51 | $21.51 | $20.99 | $21.43 | $13.00 | 38,962 |
| 2015-10-01 | $21.53 | $21.64 | $21.39 | $21.57 | $13.08 | 23,883 |
| 2015-09-30 | $21.40 | $21.64 | $21.08 | $21.33 | $12.94 | 36,530 |
| 2015-09-29 | $21.73 | $21.73 | $21.07 | $21.10 | $12.80 | 45,482 |
| 2015-09-28 | $21.76 | $21.88 | $21.45 | $21.48 | $13.03 | 32,716 |
| 2015-09-25 | $22.11 | $22.14 | $21.79 | $21.81 | $13.23 | 22,322 |
| 2015-09-24 | $21.62 | $22.10 | $21.62 | $21.97 | $13.33 | 22,589 |
| 2015-09-23 | $21.52 | $21.81 | $21.48 | $21.76 | $13.20 | 34,803 |
| 2015-09-22 | $21.89 | $22.11 | $21.80 | $21.82 | $13.00 | 32,691 |
| 2015-09-21 | $21.72 | $22.10 | $21.49 | $21.99 | $13.10 | 28,923 |
| 2015-09-18 | $21.54 | $21.90 | $21.47 | $21.57 | $12.85 | 84,067 |
| 2015-09-17 | $21.42 | $21.82 | $21.38 | $21.78 | $12.98 | 30,967 |
| 2015-09-16 | $21.73 | $21.73 | $21.34 | $21.40 | $12.75 | 19,718 |
| 2015-09-15 | $21.46 | $21.61 | $21.37 | $21.48 | $12.80 | 17,801 |
| 2015-09-14 | $21.42 | $21.63 | $21.24 | $21.45 | $12.78 | 15,219 |
| 2015-09-11 | $21.00 | $21.37 | $21.00 | $21.34 | $12.72 | 28,001 |
| 2015-09-10 | $21.39 | $21.42 | $21.00 | $21.09 | $12.57 | 27,043 |
| 2015-09-09 | $21.67 | $21.69 | $21.12 | $21.28 | $12.68 | 28,411 |
| 2015-09-08 | $21.45 | $21.62 | $21.19 | $21.52 | $12.82 | 54,449 |
| 2015-09-04 | $21.36 | $21.75 | $21.10 | $21.32 | $12.70 | 33,540 |
| 2015-09-03 | $21.94 | $22.08 | $21.51 | $21.60 | $12.87 | 33,559 |
| 2015-09-02 | $21.39 | $22.11 | $21.33 | $21.83 | $13.01 | 40,576 |
| 2015-09-01 | $21.51 | $21.73 | $21.25 | $21.28 | $12.68 | 26,937 |
One Liberty Properties Inc (OLP) News Headlines
Recent One Liberty Properties Inc (OLP) News
Similar Companies to One Liberty Properties Inc (OLP) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |