Ohio Valley Banc Corp (OVBC) Exchange: NASDAQ
Data as of April 23, 2024
$23.50 ($0.00) 0.00%
Ohio Valley Banc Corp - Daily Information
Click for more stock information on Ohio Valley Banc Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $23.50 |
| Previous Close | $23.50 |
| High | $23.50 |
| Low | $23.50 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.50 |
| Adjusted High | $23.50 |
| Adjusted Low | $23.50 |
About Ohio Valley Banc Corp (OVBC)
Ohio Valley Banc Corp. (Ohio Valley) is a financial holding company. Ohio Valley has one banking subsidiary, The Ohio Valley Bank Company (the Bank). Ohio Valley also owns two nonbank subsidiaries, Loan Central, Inc. (Loan Central) and Ohio Valley Financial Services Agency, LLC (Ohio Valley Financial Services), which engage in lending and insurance agency services, and two wholly owned subsidiary trusts formed to issue trust preferred securities. Ohio Valley also owns a minority interest in an insurance company. The company operates in two segments: banking and consumer finance. The Bank is primarily engaged in commercial and retail banking. The Bank is a full-service financial institution offering a range of commercial and consumer banking services within central and southeastern Ohio, as well as western West Virginia.
Invest in Ohio Valley Banc Corp (OVBC)
Historical Stock Data for Ohio Valley Banc Corp (OVBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 255 |
| 2024-04-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 139 |
| 2024-04-19 | $23.69 | $23.70 | $23.50 | $23.50 | $23.50 | 1,319 |
| 2024-04-18 | $23.51 | $23.64 | $23.51 | $23.64 | $23.64 | 637 |
| 2024-04-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 270 |
| 2024-04-16 | $23.95 | $23.99 | $23.50 | $23.99 | $23.99 | 6,132 |
| 2024-04-15 | $24.00 | $24.17 | $23.70 | $23.70 | $23.70 | 3,165 |
| 2024-04-12 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 196 |
| 2024-04-11 | $23.57 | $24.20 | $23.57 | $24.20 | $24.20 | 1,924 |
| 2024-04-10 | $22.67 | $24.20 | $22.67 | $24.00 | $24.00 | 4,181 |
| 2024-04-09 | $23.51 | $23.60 | $23.06 | $23.50 | $23.50 | 13,029 |
| 2024-04-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 404 |
| 2024-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,138 |
| 2024-04-04 | $24.00 | $24.00 | $23.68 | $23.89 | $23.89 | 1,333 |
| 2024-04-03 | $23.69 | $23.79 | $23.69 | $23.79 | $23.79 | 1,179 |
| 2024-04-02 | $23.60 | $23.95 | $23.46 | $23.95 | $23.95 | 1,255 |
| 2024-04-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 894 |
| 2024-03-28 | $24.44 | $24.48 | $24.38 | $24.45 | $24.45 | 1,969 |
| 2024-03-27 | $23.40 | $24.02 | $23.40 | $24.02 | $24.02 | 4,234 |
| 2024-03-26 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 1,546 |
| 2024-03-25 | $24.10 | $24.10 | $23.72 | $23.72 | $23.72 | 915 |
| 2024-03-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 511 |
| 2024-03-21 | $24.00 | $24.24 | $24.00 | $24.00 | $24.00 | 15,090 |
| 2024-03-20 | $23.90 | $23.90 | $23.55 | $23.75 | $23.75 | 1,120 |
| 2024-03-19 | $23.70 | $23.71 | $23.31 | $23.31 | $23.31 | 2,664 |
| 2024-03-18 | $23.65 | $24.51 | $23.62 | $23.75 | $23.75 | 5,923 |
| 2024-03-15 | $23.57 | $24.44 | $23.57 | $24.44 | $24.44 | 9,857 |
| 2024-03-14 | $24.08 | $24.08 | $23.50 | $23.70 | $23.70 | 4,484 |
| 2024-03-13 | $24.40 | $24.83 | $22.82 | $23.55 | $23.55 | 24,676 |
| 2024-03-12 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 495 |
| 2024-03-11 | $24.00 | $24.44 | $24.00 | $24.44 | $24.44 | 8,343 |
| 2024-03-08 | $24.17 | $24.29 | $24.00 | $24.00 | $24.00 | 2,501 |
| 2024-03-07 | $24.25 | $24.67 | $24.00 | $24.10 | $24.10 | 1,948 |
| 2024-03-06 | $24.60 | $25.05 | $24.00 | $24.00 | $24.00 | 8,832 |
| 2024-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2024-03-04 | $25.00 | $25.00 | $24.90 | $25.00 | $25.00 | 3,324 |
| 2024-03-01 | $25.25 | $25.25 | $25.05 | $25.24 | $25.24 | 6,393 |
| 2024-02-29 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 1,607 |
| 2024-02-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 433 |
| 2024-02-27 | $25.15 | $25.15 | $25.00 | $25.04 | $25.04 | 814 |
| 2024-02-26 | $25.00 | $25.00 | $24.76 | $24.76 | $24.76 | 960 |
| 2024-02-23 | $25.00 | $25.38 | $25.00 | $25.38 | $25.38 | 2,737 |
| 2024-02-22 | $24.76 | $25.00 | $24.76 | $24.99 | $24.99 | 3,204 |
| 2024-02-21 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 4,992 |
| 2024-02-20 | $25.19 | $25.19 | $24.87 | $24.87 | $24.87 | 833 |
| 2024-02-16 | $24.85 | $25.50 | $24.84 | $25.48 | $25.48 | 4,216 |
| 2024-02-15 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 122 |
| 2024-02-14 | $25.10 | $25.33 | $24.75 | $25.33 | $25.33 | 940 |
| 2024-02-13 | $24.84 | $24.84 | $24.75 | $24.75 | $24.75 | 2,982 |
| 2024-02-12 | $24.71 | $25.00 | $24.60 | $24.85 | $24.85 | 6,771 |
| 2024-02-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 566 |
| 2024-02-08 | $24.82 | $25.00 | $24.77 | $24.77 | $24.77 | 824 |
| 2024-02-07 | $24.11 | $24.11 | $24.00 | $24.00 | $24.00 | 6,614 |
| 2024-02-06 | $24.57 | $24.90 | $24.00 | $24.90 | $24.90 | 5,132 |
| 2024-02-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 218 |
| 2024-02-02 | $24.70 | $24.70 | $24.05 | $24.05 | $24.05 | 993 |
| 2024-02-01 | $24.40 | $24.98 | $24.40 | $24.98 | $24.98 | 2,133 |
| 2024-01-31 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 521 |
| 2024-01-30 | $24.11 | $24.11 | $24.00 | $24.07 | $24.07 | 1,378 |
| 2024-01-29 | $24.02 | $24.03 | $24.02 | $24.03 | $24.03 | 315 |
| 2024-01-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 570 |
| 2024-01-25 | $24.35 | $24.49 | $24.10 | $24.49 | $24.49 | 964 |
| 2024-01-24 | $24.01 | $24.70 | $24.01 | $24.10 | $23.89 | 1,843 |
| 2024-01-23 | $24.00 | $24.01 | $24.00 | $24.01 | $23.80 | 1,027 |
| 2024-01-22 | $25.00 | $25.00 | $24.02 | $24.02 | $23.81 | 1,409 |
| 2024-01-19 | $23.39 | $25.00 | $22.89 | $24.00 | $24.00 | 6,873 |
| 2024-01-18 | $22.25 | $23.14 | $22.25 | $23.14 | $23.14 | 1,367 |
| 2024-01-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 49 |
| 2024-01-16 | $22.78 | $22.84 | $22.78 | $22.84 | $22.84 | 523 |
| 2024-01-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 135 |
| 2024-01-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 81 |
| 2024-01-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 574 |
| 2024-01-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 166 |
| 2024-01-08 | $21.75 | $22.28 | $21.75 | $22.28 | $22.28 | 851 |
| 2024-01-05 | $21.68 | $21.68 | $21.67 | $21.67 | $21.67 | 2,020 |
| 2024-01-04 | $21.74 | $21.74 | $21.68 | $21.68 | $21.68 | 2,765 |
| 2024-01-03 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 746 |
| 2024-01-02 | $22.81 | $22.81 | $22.00 | $22.02 | $22.02 | 9,945 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 388 |
| 2023-12-28 | $23.65 | $23.65 | $22.56 | $22.96 | $22.96 | 5,580 |
| 2023-12-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 619 |
| 2023-12-26 | $22.90 | $23.24 | $22.70 | $22.70 | $22.70 | 3,603 |
| 2023-12-22 | $24.00 | $24.00 | $23.10 | $23.10 | $23.10 | 2,520 |
| 2023-12-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 153 |
| 2023-12-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 508 |
| 2023-12-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 633 |
| 2023-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 116 |
| 2023-12-15 | $23.00 | $23.88 | $23.00 | $23.50 | $23.50 | 2,037 |
| 2023-12-14 | $23.95 | $23.98 | $23.25 | $23.25 | $23.25 | 6,754 |
| 2023-12-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 3,672 |
| 2023-12-12 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1,254 |
| 2023-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 618 |
| 2023-12-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 585 |
| 2023-12-07 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 1,354 |
| 2023-12-06 | $23.90 | $24.99 | $23.80 | $24.34 | $24.34 | 4,416 |
| 2023-12-05 | $23.66 | $24.16 | $23.66 | $24.16 | $24.16 | 1,575 |
| 2023-12-04 | $24.00 | $24.10 | $24.00 | $24.00 | $24.00 | 3,939 |
| 2023-12-01 | $23.66 | $23.66 | $23.31 | $23.31 | $23.31 | 1,443 |
| 2023-11-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 272 |
| 2023-11-29 | $22.67 | $23.43 | $22.67 | $23.43 | $23.43 | 1,167 |
| 2023-11-28 | $23.39 | $23.78 | $22.50 | $22.65 | $22.65 | 8,200 |
| 2023-11-27 | $22.56 | $23.80 | $22.56 | $22.65 | $22.65 | 9,118 |
| 2023-11-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 187 |
| 2023-11-22 | $22.26 | $23.35 | $22.26 | $23.00 | $23.00 | 1,652 |
| 2023-11-21 | $22.55 | $23.21 | $22.27 | $22.76 | $22.76 | 9,149 |
| 2023-11-20 | $23.02 | $23.34 | $22.90 | $23.34 | $23.34 | 1,364 |
| 2023-11-17 | $23.37 | $23.62 | $23.37 | $23.62 | $23.62 | 935 |
| 2023-11-16 | $23.35 | $24.00 | $22.90 | $23.91 | $23.91 | 2,974 |
| 2023-11-15 | $23.51 | $24.20 | $23.51 | $24.20 | $24.20 | 1,625 |
| 2023-11-14 | $23.85 | $24.18 | $23.48 | $23.51 | $23.51 | 4,651 |
| 2023-11-13 | $24.14 | $24.14 | $23.62 | $24.00 | $24.00 | 2,049 |
| 2023-11-10 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 2,280 |
| 2023-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 292 |
| 2023-11-08 | $23.75 | $23.75 | $23.70 | $23.70 | $23.70 | 800 |
| 2023-11-07 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 952 |
| 2023-11-06 | $23.24 | $23.50 | $21.71 | $22.91 | $22.91 | 3,612 |
| 2023-11-03 | $21.69 | $22.78 | $21.69 | $22.50 | $22.50 | 1,571 |
| 2023-11-02 | $23.00 | $23.32 | $22.95 | $23.32 | $23.32 | 3,179 |
| 2023-11-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 356 |
| 2023-10-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 150 |
| 2023-10-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 642 |
| 2023-10-27 | $24.02 | $24.34 | $23.78 | $24.20 | $24.20 | 5,503 |
| 2023-10-26 | $24.37 | $24.40 | $24.00 | $24.40 | $24.40 | 1,457 |
| 2023-10-25 | $24.48 | $25.00 | $24.45 | $24.99 | $24.77 | 3,774 |
| 2023-10-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 157 |
| 2023-10-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 434 |
| 2023-10-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.11 | 219 |
| 2023-10-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 148 |
| 2023-10-18 | $24.09 | $24.09 | $24.00 | $24.03 | $24.03 | 423 |
| 2023-10-17 | $25.00 | $25.00 | $24.04 | $24.04 | $24.04 | 3,442 |
| 2023-10-16 | $24.49 | $24.49 | $24.16 | $24.16 | $24.16 | 1,633 |
| 2023-10-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 395 |
| 2023-10-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 848 |
| 2023-10-11 | $24.35 | $25.00 | $24.26 | $24.26 | $24.26 | 1,811 |
| 2023-10-10 | $24.03 | $24.98 | $24.03 | $24.05 | $24.05 | 3,552 |
| 2023-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 659 |
| 2023-10-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 251 |
| 2023-10-05 | $24.45 | $24.45 | $24.09 | $24.09 | $24.09 | 1,239 |
| 2023-10-04 | $24.01 | $24.01 | $24.00 | $24.01 | $24.01 | 1,628 |
| 2023-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 641 |
| 2023-10-02 | $24.00 | $24.40 | $24.00 | $24.40 | $24.40 | 1,285 |
| 2023-09-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 415 |
| 2023-09-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 214 |
| 2023-09-27 | $24.07 | $24.25 | $24.00 | $24.04 | $24.04 | 1,347 |
| 2023-09-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 73 |
| 2023-09-25 | $24.01 | $24.07 | $24.01 | $24.07 | $24.07 | 452 |
| 2023-09-22 | $24.44 | $24.44 | $24.38 | $24.38 | $24.38 | 352 |
| 2023-09-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 177 |
| 2023-09-20 | $24.52 | $24.52 | $24.00 | $24.25 | $24.25 | 1,024 |
| 2023-09-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 156 |
| 2023-09-18 | $24.47 | $24.47 | $24.07 | $24.07 | $24.07 | 398 |
| 2023-09-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 3,376 |
| 2023-09-14 | $24.05 | $24.09 | $24.05 | $24.06 | $24.06 | 885 |
| 2023-09-13 | $24.10 | $24.10 | $24.05 | $24.05 | $24.05 | 1,622 |
| 2023-09-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,113 |
| 2023-09-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 577 |
| 2023-09-08 | $24.07 | $24.50 | $24.07 | $24.50 | $24.50 | 1,117 |
| 2023-09-07 | $24.36 | $24.36 | $23.47 | $24.00 | $24.00 | 3,960 |
| 2023-09-06 | $24.23 | $24.23 | $24.00 | $24.00 | $24.00 | 836 |
| 2023-09-05 | $24.25 | $24.47 | $23.85 | $24.23 | $24.23 | 1,512 |
| 2023-09-01 | $24.50 | $25.00 | $24.50 | $24.50 | $24.50 | 1,263 |
| 2023-08-31 | $24.30 | $25.00 | $24.25 | $24.25 | $24.25 | 1,917 |
| 2023-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 701 |
| 2023-08-29 | $24.75 | $25.00 | $24.75 | $24.99 | $24.99 | 2,951 |
| 2023-08-28 | $24.00 | $24.78 | $24.00 | $24.75 | $24.75 | 1,004 |
| 2023-08-25 | $25.13 | $25.25 | $25.00 | $25.25 | $25.25 | 1,172 |
| 2023-08-24 | $25.25 | $25.35 | $25.13 | $25.35 | $25.35 | 4,202 |
| 2023-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 218 |
| 2023-08-22 | $24.85 | $25.00 | $24.71 | $24.71 | $24.71 | 2,023 |
| 2023-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,938 |
| 2023-08-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 271 |
| 2023-08-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 282 |
| 2023-08-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 218 |
| 2023-08-15 | $25.15 | $25.60 | $24.44 | $24.90 | $24.90 | 3,535 |
| 2023-08-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 237 |
| 2023-08-11 | $25.00 | $25.50 | $25.00 | $25.00 | $25.00 | 6,197 |
| 2023-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 297 |
| 2023-08-09 | $25.05 | $25.41 | $25.03 | $25.03 | $25.03 | 978 |
| 2023-08-08 | $25.62 | $25.62 | $24.50 | $25.00 | $25.00 | 3,383 |
| 2023-08-07 | $25.00 | $25.12 | $24.50 | $24.72 | $24.72 | 5,918 |
| 2023-08-04 | $25.18 | $25.30 | $24.90 | $25.30 | $25.30 | 3,033 |
| 2023-08-03 | $24.50 | $25.10 | $24.35 | $25.10 | $25.10 | 7,351 |
| 2023-08-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 60 |
| 2023-08-01 | $24.50 | $24.50 | $24.35 | $24.35 | $24.35 | 666 |
| 2023-07-31 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 342 |
| 2023-07-28 | $24.00 | $24.50 | $24.00 | $24.50 | $24.50 | 795 |
| 2023-07-27 | $24.06 | $24.25 | $24.06 | $24.22 | $24.22 | 985 |
| 2023-07-26 | $23.79 | $24.43 | $23.79 | $24.43 | $24.21 | 2,695 |
| 2023-07-25 | $21.90 | $24.29 | $21.90 | $23.96 | $23.96 | 10,364 |
| 2023-07-24 | $24.11 | $24.50 | $24.11 | $24.49 | $24.49 | 1,387 |
| 2023-07-21 | $24.21 | $24.21 | $24.04 | $24.04 | $24.04 | 1,732 |
| 2023-07-20 | $24.01 | $24.17 | $24.00 | $24.17 | $24.17 | 3,149 |
| 2023-07-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 901 |
| 2023-07-18 | $23.57 | $24.50 | $23.57 | $24.40 | $24.40 | 6,863 |
| 2023-07-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 120 |
| 2023-07-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 228 |
| 2023-07-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 44 |
| 2023-07-12 | $24.00 | $24.26 | $24.00 | $24.26 | $24.26 | 1,078 |
| 2023-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 305 |
| 2023-07-10 | $24.58 | $24.58 | $24.19 | $24.29 | $24.29 | 6,907 |
| 2023-07-07 | $24.44 | $24.57 | $24.40 | $24.40 | $24.40 | 2,718 |
| 2023-07-06 | $24.50 | $24.58 | $24.30 | $24.58 | $24.58 | 4,012 |
| 2023-07-05 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 4,767 |
| 2023-07-03 | $24.31 | $24.60 | $24.31 | $24.60 | $24.60 | 547 |
| 2023-06-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 47 |
| 2023-06-29 | $24.56 | $24.74 | $24.56 | $24.74 | $24.74 | 744 |
| 2023-06-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 364 |
| 2023-06-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 443 |
| 2023-06-26 | $24.28 | $24.28 | $24.25 | $24.25 | $24.25 | 1,311 |
| 2023-06-23 | $24.50 | $24.99 | $24.13 | $24.93 | $24.93 | 3,133 |
| 2023-06-22 | $24.50 | $24.65 | $24.30 | $24.50 | $24.50 | 957 |
| 2023-06-21 | $24.25 | $24.32 | $24.25 | $24.32 | $24.32 | 2,254 |
| 2023-06-20 | $24.50 | $24.60 | $24.35 | $24.60 | $24.60 | 4,670 |
| 2023-06-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 9,357 |
| 2023-06-15 | $24.49 | $24.65 | $24.40 | $24.50 | $24.50 | 4,210 |
| 2023-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 848 |
| 2023-06-13 | $24.56 | $24.64 | $24.30 | $24.52 | $24.52 | 19,946 |
| 2023-06-12 | $24.99 | $24.99 | $24.92 | $24.95 | $24.95 | 2,210 |
| 2023-06-09 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 2,308 |
| 2023-06-08 | $24.95 | $25.00 | $24.75 | $24.75 | $24.75 | 5,053 |
| 2023-06-07 | $25.00 | $25.05 | $24.50 | $24.50 | $24.50 | 6,595 |
| 2023-06-06 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 1,023 |
| 2023-06-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 585 |
| 2023-06-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 688 |
| 2023-06-01 | $24.29 | $24.73 | $24.29 | $24.58 | $24.58 | 4,624 |
| 2023-05-31 | $24.01 | $24.18 | $24.00 | $24.18 | $24.18 | 2,575 |
| 2023-05-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 707 |
| 2023-05-26 | $24.20 | $24.29 | $23.50 | $24.29 | $24.29 | 4,194 |
| 2023-05-25 | $24.00 | $24.28 | $23.40 | $23.50 | $23.50 | 7,306 |
| 2023-05-24 | $24.03 | $24.34 | $24.00 | $24.17 | $24.17 | 1,860 |
| 2023-05-23 | $24.36 | $24.38 | $24.36 | $24.36 | $24.36 | 1,232 |
| 2023-05-22 | $24.25 | $24.33 | $24.25 | $24.25 | $24.25 | 2,648 |
| 2023-05-19 | $24.25 | $24.29 | $24.25 | $24.25 | $24.25 | 2,978 |
| 2023-05-18 | $24.25 | $24.50 | $24.00 | $24.50 | $24.50 | 3,652 |
| 2023-05-17 | $24.40 | $24.49 | $24.00 | $24.49 | $24.49 | 4,017 |
| 2023-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 102 |
| 2023-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 339 |
| 2023-05-12 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 118 |
| 2023-05-11 | $24.45 | $24.45 | $24.25 | $24.34 | $24.34 | 2,114 |
| 2023-05-10 | $24.98 | $24.98 | $23.60 | $24.41 | $24.41 | 2,868 |
| 2023-05-09 | $24.60 | $24.60 | $24.39 | $24.60 | $24.60 | 2,086 |
| 2023-05-08 | $24.40 | $24.90 | $24.40 | $24.90 | $24.90 | 1,860 |
| 2023-05-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 371 |
| 2023-05-04 | $23.90 | $24.48 | $23.90 | $24.48 | $24.48 | 2,238 |
| 2023-05-03 | $23.79 | $24.15 | $23.79 | $23.90 | $23.90 | 2,032 |
| 2023-05-02 | $23.35 | $23.91 | $23.35 | $23.80 | $23.80 | 3,118 |
| 2023-05-01 | $23.01 | $24.07 | $23.01 | $23.25 | $23.25 | 1,433 |
| 2023-04-28 | $22.78 | $24.37 | $22.78 | $23.00 | $23.00 | 13,772 |
| 2023-04-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 218 |
| 2023-04-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 320 |
| 2023-04-25 | $24.75 | $25.00 | $24.72 | $25.00 | $25.00 | 1,351 |
| 2023-04-24 | $25.00 | $25.00 | $24.89 | $25.00 | $25.00 | 2,652 |
| 2023-04-21 | $25.00 | $25.00 | $24.89 | $24.89 | $24.89 | 1,695 |
| 2023-04-20 | $24.99 | $25.00 | $24.43 | $25.00 | $25.00 | 1,152 |
| 2023-04-19 | $25.00 | $25.00 | $24.51 | $24.51 | $24.51 | 452 |
| 2023-04-18 | $23.64 | $24.35 | $23.64 | $24.00 | $24.00 | 2,502 |
| 2023-04-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 583 |
| 2023-04-14 | $25.00 | $25.00 | $24.60 | $24.65 | $24.65 | 1,749 |
| 2023-04-13 | $24.09 | $24.30 | $24.09 | $24.30 | $24.30 | 1,350 |
| 2023-04-12 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 1,299 |
| 2023-04-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 983 |
| 2023-04-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 463 |
| 2023-04-06 | $23.51 | $24.34 | $23.51 | $24.34 | $24.34 | 1,681 |
| 2023-04-05 | $23.38 | $23.90 | $23.38 | $23.90 | $23.90 | 1,009 |
| 2023-04-04 | $23.60 | $24.51 | $23.49 | $23.49 | $23.49 | 2,030 |
| 2023-04-03 | $23.25 | $24.19 | $23.25 | $23.71 | $23.71 | 3,203 |
| 2023-03-31 | $25.00 | $25.00 | $23.41 | $23.41 | $23.41 | 1,653 |
| 2023-03-30 | $24.19 | $24.48 | $23.14 | $24.48 | $24.48 | 1,379 |
| 2023-03-29 | $23.87 | $24.70 | $23.87 | $24.43 | $24.43 | 984 |
| 2023-03-28 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 3,817 |
| 2023-03-27 | $24.50 | $24.50 | $24.03 | $24.41 | $24.41 | 1,415 |
| 2023-03-24 | $23.75 | $24.06 | $23.53 | $24.04 | $24.04 | 2,841 |
| 2023-03-23 | $23.11 | $23.83 | $23.00 | $23.60 | $23.60 | 12,769 |
| 2023-03-22 | $22.80 | $23.61 | $22.70 | $23.05 | $23.05 | 10,636 |
| 2023-03-21 | $24.00 | $24.00 | $21.96 | $22.80 | $22.80 | 31,359 |
| 2023-03-20 | $24.10 | $24.15 | $22.76 | $24.00 | $24.00 | 52,195 |
| 2023-03-17 | $24.79 | $24.87 | $24.00 | $24.00 | $24.00 | 6,066 |
| 2023-03-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 335 |
| 2023-03-15 | $25.80 | $25.80 | $25.03 | $25.03 | $25.03 | 2,056 |
| 2023-03-14 | $26.00 | $26.45 | $26.00 | $26.00 | $26.00 | 3,763 |
| 2023-03-13 | $26.01 | $26.01 | $25.33 | $25.70 | $25.70 | 1,408 |
| 2023-03-10 | $26.46 | $26.46 | $26.20 | $26.20 | $26.20 | 1,078 |
| 2023-03-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 766 |
| 2023-03-08 | $26.50 | $26.50 | $26.00 | $26.45 | $26.45 | 3,421 |
| 2023-03-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 317 |
| 2023-03-06 | $26.50 | $26.50 | $26.06 | $26.06 | $26.06 | 1,409 |
| 2023-03-03 | $26.14 | $26.50 | $26.14 | $26.23 | $26.23 | 1,722 |
| 2023-03-02 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 1,559 |
| 2023-03-01 | $26.05 | $26.13 | $26.05 | $26.06 | $26.06 | 5,190 |
| 2023-02-28 | $26.11 | $26.11 | $26.04 | $26.05 | $26.05 | 1,166 |
| 2023-02-27 | $26.04 | $26.22 | $26.04 | $26.22 | $26.22 | 1,982 |
| 2023-02-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 259 |
| 2023-02-23 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 705 |
| 2023-02-22 | $26.05 | $26.23 | $26.01 | $26.02 | $26.02 | 1,522 |
| 2023-02-21 | $26.00 | $26.03 | $26.00 | $26.00 | $26.00 | 7,969 |
| 2023-02-17 | $26.15 | $26.70 | $26.15 | $26.25 | $26.25 | 5,827 |
| 2023-02-16 | $26.25 | $27.80 | $26.00 | $26.13 | $26.13 | 20,360 |
| 2023-02-15 | $26.47 | $26.47 | $26.00 | $26.04 | $26.04 | 5,243 |
| 2023-02-14 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 899 |
| 2023-02-13 | $27.43 | $27.50 | $27.00 | $27.20 | $27.20 | 6,625 |
| 2023-02-10 | $26.77 | $27.70 | $26.77 | $27.70 | $27.70 | 13,692 |
| 2023-02-09 | $27.62 | $27.62 | $26.14 | $26.14 | $26.14 | 5,098 |
| 2023-02-08 | $27.96 | $27.96 | $27.63 | $27.63 | $27.63 | 936 |
| 2023-02-07 | $27.90 | $27.99 | $27.60 | $27.60 | $27.60 | 1,787 |
| 2023-02-06 | $27.00 | $27.50 | $27.00 | $27.00 | $27.00 | 8,717 |
| 2023-02-03 | $26.85 | $27.50 | $26.85 | $27.17 | $27.17 | 6,179 |
| 2023-02-02 | $26.02 | $26.70 | $26.01 | $26.65 | $26.65 | 8,352 |
| 2023-02-01 | $26.23 | $26.23 | $26.06 | $26.06 | $26.06 | 1,248 |
| 2023-01-31 | $26.05 | $26.24 | $26.05 | $26.07 | $26.07 | 1,192 |
| 2023-01-30 | $26.00 | $26.27 | $26.00 | $26.27 | $26.27 | 817 |
| 2023-01-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 736 |
| 2023-01-26 | $26.49 | $26.49 | $26.01 | $26.25 | $26.25 | 8,363 |
| 2023-01-25 | $26.00 | $26.70 | $26.00 | $26.70 | $26.49 | 5,177 |
| 2023-01-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.84 | 960 |
| 2023-01-23 | $26.25 | $26.25 | $26.04 | $26.04 | $25.83 | 2,282 |
| 2023-01-20 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 12,111 |
| 2023-01-19 | $26.00 | $26.48 | $26.00 | $26.00 | $26.00 | 5,447 |
| 2023-01-18 | $26.21 | $26.25 | $26.07 | $26.07 | $26.07 | 2,880 |
| 2023-01-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 3,116 |
| 2023-01-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 374 |
| 2023-01-12 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 149 |
| 2023-01-11 | $26.17 | $26.17 | $26.04 | $26.04 | $26.04 | 876 |
| 2023-01-10 | $26.17 | $26.25 | $26.17 | $26.17 | $26.17 | 916 |
| 2023-01-09 | $26.12 | $26.12 | $26.10 | $26.10 | $26.10 | 1,110 |
| 2023-01-06 | $26.16 | $26.35 | $26.10 | $26.35 | $26.35 | 3,970 |
| 2023-01-05 | $26.30 | $26.49 | $26.00 | $26.05 | $26.05 | 6,877 |
| 2023-01-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 326 |
| 2023-01-03 | $26.90 | $27.21 | $26.90 | $26.90 | $26.90 | 3,802 |
| 2022-12-30 | $26.10 | $26.48 | $26.00 | $26.42 | $26.42 | 2,548 |
| 2022-12-29 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 218 |
| 2022-12-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 191 |
| 2022-12-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 91 |
| 2022-12-23 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 287 |
| 2022-12-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 264 |
| 2022-12-21 | $27.67 | $27.67 | $26.40 | $26.40 | $26.40 | 589 |
| 2022-12-20 | $26.50 | $26.50 | $26.05 | $26.45 | $26.45 | 1,171 |
| 2022-12-19 | $26.04 | $26.40 | $26.00 | $26.00 | $26.00 | 4,346 |
| 2022-12-16 | $26.00 | $26.48 | $26.00 | $26.48 | $26.48 | 1,478 |
| 2022-12-15 | $26.35 | $26.46 | $26.35 | $26.46 | $26.46 | 399 |
| 2022-12-14 | $26.01 | $26.01 | $26.00 | $26.00 | $26.00 | 1,800 |
| 2022-12-13 | $26.10 | $26.78 | $26.00 | $26.00 | $26.00 | 15,616 |
| 2022-12-12 | $27.65 | $27.65 | $26.50 | $26.97 | $26.97 | 2,970 |
| 2022-12-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 336 |
| 2022-12-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 673 |
| 2022-12-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 594 |
| 2022-12-06 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 451 |
| 2022-12-05 | $26.37 | $26.37 | $26.20 | $26.20 | $26.20 | 1,292 |
| 2022-12-02 | $26.00 | $26.10 | $26.00 | $26.00 | $26.00 | 1,733 |
| 2022-12-01 | $26.06 | $26.11 | $26.00 | $26.00 | $26.00 | 5,924 |
| 2022-11-30 | $26.37 | $26.65 | $25.99 | $26.00 | $26.00 | 10,394 |
| 2022-11-29 | $26.50 | $26.72 | $26.12 | $26.12 | $26.12 | 4,282 |
| 2022-11-28 | $28.00 | $28.00 | $26.55 | $26.66 | $26.66 | 8,356 |
| 2022-11-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 179 |
| 2022-11-23 | $29.80 | $29.80 | $28.07 | $28.55 | $28.55 | 1,152 |
| 2022-11-22 | $27.94 | $28.85 | $27.94 | $28.15 | $28.15 | 2,873 |
| 2022-11-21 | $30.00 | $30.00 | $28.05 | $28.05 | $28.05 | 900 |
| 2022-11-18 | $29.95 | $30.00 | $29.31 | $29.78 | $29.78 | 4,288 |
| 2022-11-17 | $28.89 | $31.20 | $28.89 | $29.90 | $29.90 | 11,734 |
| 2022-11-16 | $28.56 | $29.20 | $28.56 | $29.20 | $29.20 | 654 |
| 2022-11-15 | $28.66 | $29.25 | $27.90 | $29.25 | $29.25 | 5,852 |
| 2022-11-14 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 147 |
| 2022-11-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 531 |
| 2022-11-10 | $28.09 | $28.09 | $27.10 | $27.88 | $27.88 | 9,796 |
| 2022-11-09 | $26.87 | $27.35 | $26.65 | $27.35 | $27.35 | 3,872 |
| 2022-11-08 | $26.69 | $27.25 | $26.45 | $26.62 | $26.62 | 4,823 |
| 2022-11-07 | $26.90 | $27.29 | $26.25 | $26.25 | $26.25 | 4,875 |
| 2022-11-04 | $26.70 | $26.95 | $26.70 | $26.89 | $26.89 | 873 |
| 2022-11-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 300 |
| 2022-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,080 |
| 2022-11-01 | $26.10 | $26.10 | $26.04 | $26.04 | $26.04 | 3,014 |
| 2022-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,426 |
| 2022-10-28 | $26.00 | $26.39 | $26.00 | $26.39 | $26.39 | 896 |
| 2022-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 493 |
| 2022-10-26 | $26.00 | $26.89 | $26.00 | $26.19 | $25.98 | 1,513 |
| 2022-10-25 | $26.26 | $26.26 | $26.00 | $26.09 | $25.88 | 4,007 |
| 2022-10-24 | $26.80 | $26.80 | $26.13 | $26.13 | $25.92 | 1,083 |
| 2022-10-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.19 | 421 |
| 2022-10-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.39 | 489 |
| 2022-10-19 | $25.85 | $26.58 | $25.85 | $26.50 | $26.29 | 11,300 |
| 2022-10-18 | $25.65 | $25.70 | $25.65 | $25.70 | $25.49 | 1,360 |
| 2022-10-17 | $27.57 | $27.57 | $26.03 | $26.17 | $25.96 | 6,505 |
| 2022-10-14 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 613 |
| 2022-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 401 |
| 2022-10-12 | $27.43 | $27.43 | $25.50 | $26.44 | $26.44 | 820 |
| 2022-10-11 | $25.90 | $27.10 | $25.85 | $25.91 | $25.91 | 10,559 |
| 2022-10-10 | $25.71 | $25.72 | $25.71 | $25.72 | $25.72 | 971 |
| 2022-10-07 | $26.02 | $26.73 | $22.68 | $25.20 | $25.20 | 22,236 |
| 2022-10-06 | $27.45 | $27.45 | $27.40 | $27.40 | $27.40 | 637 |
| 2022-10-05 | $27.94 | $28.08 | $27.43 | $27.45 | $27.45 | 2,523 |
| 2022-10-04 | $28.86 | $28.86 | $27.66 | $27.80 | $27.80 | 1,089 |
| 2022-10-03 | $27.21 | $28.59 | $27.21 | $27.75 | $27.75 | 4,115 |
| 2022-09-30 | $29.00 | $29.00 | $27.82 | $27.82 | $27.82 | 1,771 |
| 2022-09-29 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 194 |
| 2022-09-28 | $29.24 | $29.24 | $28.13 | $28.13 | $28.13 | 614 |
| 2022-09-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2,118 |
| 2022-09-26 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 360 |
| 2022-09-23 | $28.59 | $28.59 | $28.38 | $28.38 | $28.38 | 1,224 |
| 2022-09-22 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 942 |
| 2022-09-21 | $29.00 | $29.12 | $28.35 | $29.12 | $29.12 | 4,342 |
| 2022-09-20 | $28.36 | $28.48 | $28.20 | $28.30 | $28.30 | 25,511 |
| 2022-09-19 | $29.85 | $29.90 | $28.41 | $28.56 | $28.56 | 31,486 |
| 2022-09-16 | $27.89 | $30.50 | $27.89 | $30.30 | $30.30 | 75,862 |
| 2022-09-15 | $28.73 | $29.23 | $27.99 | $27.99 | $27.99 | 27,758 |
| 2022-09-14 | $28.93 | $30.34 | $28.00 | $28.00 | $28.00 | 38,533 |
| 2022-09-13 | $29.50 | $30.45 | $28.11 | $29.50 | $29.50 | 6,393 |
| 2022-09-12 | $28.91 | $30.50 | $28.40 | $29.83 | $29.83 | 21,997 |
| 2022-09-09 | $27.06 | $28.58 | $27.06 | $28.35 | $28.35 | 10,205 |
| 2022-09-08 | $27.17 | $28.18 | $26.29 | $27.14 | $27.14 | 11,708 |
| 2022-09-07 | $27.80 | $28.56 | $27.25 | $27.32 | $27.32 | 4,411 |
| 2022-09-06 | $28.73 | $29.67 | $27.37 | $27.43 | $27.43 | 13,823 |
| 2022-09-02 | $29.27 | $29.85 | $29.25 | $29.25 | $29.25 | 2,996 |
| 2022-09-01 | $29.60 | $30.19 | $29.57 | $30.19 | $30.19 | 4,827 |
| 2022-08-31 | $30.00 | $30.00 | $29.26 | $29.26 | $29.26 | 1,542 |
| 2022-08-30 | $29.97 | $30.11 | $29.57 | $30.00 | $30.00 | 5,311 |
| 2022-08-29 | $30.08 | $30.11 | $29.95 | $30.11 | $30.11 | 4,547 |
| 2022-08-26 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 594 |
| 2022-08-25 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 646 |
| 2022-08-24 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 328 |
| 2022-08-23 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 446 |
| 2022-08-22 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 484 |
| 2022-08-19 | $31.25 | $32.49 | $31.25 | $32.49 | $32.49 | 2,616 |
| 2022-08-18 | $31.43 | $31.90 | $31.43 | $31.56 | $31.56 | 3,856 |
| 2022-08-17 | $31.22 | $31.55 | $31.22 | $31.28 | $31.28 | 2,457 |
| 2022-08-16 | $31.02 | $31.87 | $31.00 | $31.02 | $31.02 | 2,042 |
| 2022-08-15 | $31.11 | $31.37 | $31.01 | $31.37 | $31.37 | 3,606 |
| 2022-08-12 | $30.70 | $30.85 | $30.50 | $30.50 | $30.50 | 1,624 |
| 2022-08-11 | $32.38 | $32.38 | $30.77 | $30.89 | $30.89 | 800 |
| 2022-08-10 | $30.89 | $30.89 | $30.27 | $30.27 | $30.27 | 9,724 |
| 2022-08-09 | $29.76 | $30.25 | $29.58 | $30.25 | $30.25 | 1,681 |
| 2022-08-08 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 844 |
| 2022-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 21,706 |
| 2022-08-04 | $30.03 | $30.03 | $29.97 | $29.97 | $29.97 | 8,717 |
| 2022-08-03 | $29.79 | $30.00 | $29.79 | $30.00 | $30.00 | 767 |
| 2022-08-02 | $30.50 | $30.52 | $29.90 | $29.90 | $29.90 | 506 |
| 2022-08-01 | $29.74 | $29.90 | $29.74 | $29.90 | $29.90 | 1,702 |
| 2022-07-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 843 |
| 2022-07-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 197 |
| 2022-07-27 | $29.27 | $29.99 | $29.27 | $29.34 | $29.13 | 1,927 |
| 2022-07-26 | $29.00 | $29.34 | $29.00 | $29.34 | $29.13 | 1,652 |
| 2022-07-25 | $29.27 | $29.27 | $29.27 | $29.27 | $29.06 | 747 |
| 2022-07-22 | $29.44 | $29.44 | $29.27 | $29.27 | $29.06 | 3,505 |
| 2022-07-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.06 | 2,845 |
| 2022-07-20 | $29.86 | $29.89 | $29.31 | $29.31 | $29.10 | 6,187 |
| 2022-07-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.36 | 479 |
| 2022-07-18 | $30.25 | $30.25 | $29.90 | $29.90 | $29.69 | 1,373 |
| 2022-07-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.79 | 1,858 |
| 2022-07-14 | $29.00 | $29.10 | $29.00 | $29.10 | $28.90 | 834 |
| 2022-07-13 | $29.00 | $29.01 | $29.00 | $29.00 | $28.79 | 1,929 |
| 2022-07-12 | $29.20 | $29.20 | $29.00 | $29.00 | $28.79 | 4,353 |
| 2022-07-11 | $29.40 | $29.50 | $29.29 | $29.29 | $29.08 | 1,393 |
| 2022-07-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.25 | 409 |
| 2022-07-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.54 | 622 |
| 2022-07-06 | $31.30 | $31.30 | $29.70 | $29.75 | $29.54 | 12,117 |
| 2022-07-05 | $31.99 | $31.99 | $31.99 | $31.99 | $31.76 | 943 |
| 2022-07-01 | $31.00 | $31.07 | $30.11 | $30.99 | $30.77 | 2,979 |
| 2022-06-30 | $29.40 | $30.97 | $29.40 | $30.18 | $29.97 | 2,505 |
| 2022-06-29 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 202 |
| 2022-06-28 | $29.40 | $29.40 | $29.40 | $29.40 | $29.19 | 1,250 |
| 2022-06-27 | $28.98 | $29.19 | $28.58 | $29.19 | $28.98 | 1,705 |
| 2022-06-24 | $28.99 | $29.20 | $28.70 | $28.70 | $28.50 | 3,317 |
| 2022-06-23 | $28.94 | $28.94 | $28.70 | $28.70 | $28.50 | 909 |
| 2022-06-22 | $29.70 | $29.70 | $28.38 | $28.52 | $28.32 | 2,576 |
| 2022-06-21 | $30.86 | $31.15 | $29.20 | $29.20 | $28.99 | 9,233 |
| 2022-06-17 | $28.53 | $31.99 | $28.53 | $31.74 | $31.51 | 12,327 |
| 2022-06-16 | $28.37 | $29.21 | $28.37 | $28.60 | $28.40 | 5,820 |
| 2022-06-15 | $28.93 | $30.39 | $28.80 | $28.80 | $28.60 | 659 |
| 2022-06-14 | $29.48 | $29.48 | $28.40 | $28.40 | $28.20 | 2,297 |
| 2022-06-13 | $29.18 | $29.18 | $26.93 | $26.93 | $26.74 | 855 |
| 2022-06-10 | $30.25 | $30.25 | $29.77 | $29.84 | $29.63 | 21,215 |
| 2022-06-09 | $29.82 | $30.10 | $29.74 | $29.74 | $29.53 | 4,128 |
| 2022-06-08 | $30.45 | $30.45 | $30.36 | $30.36 | $30.14 | 885 |
| 2022-06-07 | $30.29 | $30.52 | $30.10 | $30.10 | $29.89 | 2,309 |
| 2022-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.79 | 768 |
| 2022-06-03 | $30.19 | $31.04 | $30.00 | $30.00 | $29.79 | 7,497 |
| 2022-06-02 | $30.75 | $31.69 | $30.12 | $30.13 | $29.91 | 6,563 |
| 2022-06-01 | $30.49 | $31.87 | $30.49 | $31.00 | $30.78 | 13,303 |
| 2022-05-31 | $30.24 | $31.66 | $30.11 | $30.70 | $30.48 | 4,421 |
| 2022-05-27 | $31.98 | $31.98 | $30.01 | $30.86 | $30.64 | 1,282 |
| 2022-05-26 | $30.26 | $31.60 | $30.26 | $30.40 | $30.04 | 4,389 |
| 2022-05-25 | $31.76 | $31.76 | $30.50 | $30.50 | $30.14 | 1,641 |
| 2022-05-24 | $30.72 | $31.30 | $29.63 | $30.09 | $29.73 | 3,435 |
| 2022-05-23 | $31.00 | $31.63 | $31.00 | $31.36 | $30.98 | 2,118 |
| 2022-05-20 | $31.86 | $31.86 | $31.15 | $31.15 | $30.78 | 948 |
| 2022-05-19 | $31.84 | $31.95 | $31.84 | $31.89 | $31.51 | 3,844 |
| 2022-05-18 | $31.02 | $31.02 | $31.02 | $31.02 | $30.65 | 448 |
| 2022-05-17 | $30.96 | $31.50 | $30.96 | $31.40 | $31.03 | 4,042 |
| 2022-05-16 | $31.87 | $31.87 | $30.51 | $30.60 | $30.24 | 5,963 |
| 2022-05-13 | $31.08 | $31.08 | $31.00 | $31.05 | $30.68 | 2,108 |
| 2022-05-12 | $31.08 | $31.08 | $31.00 | $31.00 | $30.63 | 621 |
| 2022-05-11 | $31.50 | $31.50 | $31.25 | $31.25 | $30.88 | 1,027 |
| 2022-05-10 | $31.08 | $31.08 | $30.85 | $31.05 | $30.68 | 9,031 |
| 2022-05-09 | $30.10 | $30.75 | $30.10 | $30.54 | $30.18 | 3,152 |
| 2022-05-06 | $31.31 | $31.31 | $30.33 | $30.75 | $30.38 | 2,134 |
| 2022-05-05 | $30.30 | $30.50 | $30.10 | $30.50 | $30.14 | 1,421 |
| 2022-05-04 | $30.70 | $30.75 | $30.40 | $30.43 | $30.07 | 2,751 |
| 2022-05-03 | $30.65 | $30.65 | $30.38 | $30.65 | $30.28 | 2,805 |
| 2022-05-02 | $30.40 | $30.40 | $30.27 | $30.27 | $29.91 | 668 |
| 2022-04-29 | $31.98 | $31.98 | $30.00 | $30.49 | $30.13 | 874 |
| 2022-04-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.38 | 514 |
| 2022-04-27 | $31.99 | $31.99 | $31.99 | $31.99 | $31.39 | 1,118 |
| 2022-04-26 | $31.44 | $31.44 | $31.44 | $31.44 | $30.85 | 301 |
| 2022-04-25 | $31.25 | $31.98 | $31.25 | $31.98 | $31.38 | 1,454 |
| 2022-04-22 | $30.46 | $30.46 | $30.46 | $30.46 | $29.89 | 204 |
| 2022-04-21 | $30.48 | $30.48 | $30.48 | $30.48 | $29.91 | 27 |
| 2022-04-20 | $30.00 | $30.48 | $30.00 | $30.48 | $29.91 | 4,564 |
| 2022-04-19 | $30.12 | $30.37 | $30.12 | $30.37 | $29.80 | 9,849 |
| 2022-04-18 | $30.00 | $30.19 | $30.00 | $30.19 | $29.62 | 458 |
| 2022-04-14 | $30.00 | $30.19 | $30.00 | $30.19 | $29.62 | 578 |
| 2022-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 109 |
| 2022-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 1,068 |
| 2022-04-11 | $30.16 | $30.16 | $30.16 | $30.16 | $29.60 | 537 |
| 2022-04-08 | $30.08 | $30.08 | $30.08 | $30.08 | $29.52 | 182 |
| 2022-04-07 | $30.08 | $30.08 | $30.08 | $30.08 | $29.52 | 524 |
| 2022-04-06 | $30.00 | $30.00 | $29.87 | $29.87 | $29.31 | 1,216 |
| 2022-04-05 | $29.81 | $30.00 | $29.81 | $30.00 | $29.44 | 1,057 |
| 2022-04-04 | $29.81 | $29.81 | $29.81 | $29.81 | $29.26 | 601 |
| 2022-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 490 |
| 2022-03-31 | $30.12 | $30.12 | $30.12 | $30.12 | $29.56 | 300 |
| 2022-03-30 | $30.12 | $30.12 | $30.12 | $30.12 | $29.56 | 142 |
| 2022-03-29 | $30.12 | $30.12 | $30.12 | $30.12 | $29.56 | 544 |
| 2022-03-28 | $30.37 | $30.37 | $30.37 | $30.37 | $29.80 | 281 |
| 2022-03-25 | $30.12 | $30.37 | $30.06 | $30.37 | $29.80 | 632 |
| 2022-03-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.35 | 1,310 |
| 2022-03-23 | $30.50 | $30.50 | $30.50 | $30.50 | $29.93 | 278 |
| 2022-03-22 | $30.50 | $30.50 | $30.50 | $30.50 | $29.93 | 753 |
| 2022-03-21 | $31.23 | $31.25 | $31.23 | $31.25 | $30.67 | 1,057 |
| 2022-03-18 | $30.50 | $31.03 | $30.50 | $31.03 | $30.45 | 5,977 |
| 2022-03-17 | $30.72 | $30.72 | $30.71 | $30.71 | $30.14 | 511 |
| 2022-03-16 | $29.91 | $29.91 | $29.91 | $29.91 | $29.35 | 417 |
| 2022-03-15 | $30.00 | $30.00 | $29.81 | $29.83 | $29.27 | 2,838 |
| 2022-03-14 | $30.42 | $30.42 | $29.85 | $29.85 | $29.29 | 1,284 |
| 2022-03-11 | $30.30 | $30.30 | $29.96 | $29.98 | $29.42 | 4,314 |
| 2022-03-10 | $30.00 | $31.30 | $30.00 | $31.30 | $30.72 | 575 |
| 2022-03-09 | $29.81 | $29.81 | $29.81 | $29.81 | $29.26 | 323 |
| 2022-03-08 | $29.81 | $29.81 | $29.81 | $29.81 | $29.26 | 546 |
| 2022-03-07 | $30.44 | $30.44 | $29.82 | $29.84 | $29.28 | 1,215 |
| 2022-03-04 | $29.81 | $30.09 | $29.81 | $29.81 | $29.26 | 11,565 |
| 2022-03-03 | $30.24 | $30.39 | $30.10 | $30.10 | $29.54 | 2,175 |
| 2022-03-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.30 | 251 |
| 2022-03-01 | $29.67 | $29.86 | $29.67 | $29.86 | $29.30 | 1,869 |
| 2022-02-28 | $30.60 | $30.60 | $29.86 | $29.86 | $29.30 | 9,256 |
| 2022-02-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.18 | 1,750 |
| 2022-02-24 | $30.35 | $31.09 | $30.25 | $30.50 | $29.93 | 3,558 |
| 2022-02-23 | $31.45 | $31.45 | $30.75 | $31.10 | $30.52 | 6,120 |
| 2022-02-22 | $31.99 | $31.99 | $31.99 | $31.99 | $31.39 | 491 |
| 2022-02-18 | $31.50 | $31.95 | $31.50 | $31.95 | $31.36 | 3,892 |
| 2022-02-17 | $31.33 | $31.33 | $31.33 | $31.33 | $30.75 | 1,804 |
| 2022-02-16 | $31.32 | $31.32 | $30.65 | $31.26 | $30.67 | 1,506 |
| 2022-02-15 | $30.67 | $31.23 | $30.67 | $30.67 | $30.10 | 20,841 |
| 2022-02-14 | $30.84 | $30.84 | $30.67 | $30.67 | $30.10 | 909 |
| 2022-02-11 | $30.79 | $31.24 | $30.51 | $31.19 | $30.61 | 2,017 |
| 2022-02-10 | $30.50 | $30.85 | $30.50 | $30.85 | $30.28 | 12,424 |
| 2022-02-09 | $30.49 | $30.50 | $30.47 | $30.50 | $29.93 | 4,510 |
| 2022-02-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.03 | 1,051 |
| 2022-02-07 | $29.98 | $30.00 | $29.98 | $30.00 | $29.44 | 1,140 |
| 2022-02-04 | $29.78 | $29.99 | $29.78 | $29.99 | $29.43 | 529 |
| 2022-02-03 | $29.70 | $29.70 | $29.70 | $29.70 | $29.15 | 157 |
| 2022-02-02 | $29.68 | $29.68 | $29.68 | $29.68 | $29.13 | 218 |
| 2022-02-01 | $29.59 | $29.72 | $29.57 | $29.68 | $29.13 | 11,480 |
| 2022-01-31 | $29.72 | $29.72 | $29.45 | $29.55 | $29.00 | 4,801 |
| 2022-01-28 | $30.11 | $30.11 | $30.00 | $30.00 | $29.44 | 21,891 |
| 2022-01-27 | $30.11 | $30.34 | $30.11 | $30.11 | $29.55 | 1,182 |
| 2022-01-26 | $30.53 | $30.53 | $30.10 | $30.10 | $29.34 | 445 |
| 2022-01-25 | $30.68 | $30.68 | $30.00 | $30.00 | $29.24 | 6,010 |
| 2022-01-24 | $30.00 | $30.67 | $30.00 | $30.67 | $29.89 | 2,049 |
| 2022-01-21 | $30.56 | $31.00 | $30.00 | $30.02 | $29.26 | 2,332 |
| 2022-01-20 | $30.29 | $30.29 | $30.29 | $30.29 | $29.52 | 355 |
| 2022-01-19 | $30.03 | $30.57 | $30.02 | $30.57 | $29.79 | 1,199 |
| 2022-01-18 | $29.82 | $30.31 | $29.82 | $30.31 | $29.54 | 1,164 |
| 2022-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.24 | 6,709 |
| 2022-01-13 | $30.82 | $30.82 | $30.82 | $30.82 | $30.04 | 236 |
| 2022-01-12 | $30.82 | $30.82 | $30.82 | $30.82 | $30.04 | 351 |
| 2022-01-11 | $29.96 | $30.25 | $29.95 | $30.25 | $29.48 | 1,925 |
| 2022-01-10 | $29.49 | $29.52 | $29.49 | $29.52 | $28.77 | 3,676 |
| 2022-01-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.61 | 741 |
| 2022-01-06 | $29.08 | $29.08 | $29.08 | $29.08 | $28.34 | 459 |
| 2022-01-05 | $29.08 | $29.08 | $29.08 | $29.08 | $28.34 | 922 |
| 2022-01-04 | $29.44 | $29.44 | $29.40 | $29.40 | $28.65 | 1,054 |
| 2022-01-03 | $29.41 | $29.41 | $29.41 | $29.41 | $28.66 | 1,375 |
| 2021-12-31 | $29.67 | $29.70 | $29.65 | $29.65 | $28.90 | 2,150 |
| 2021-12-30 | $29.00 | $29.40 | $29.00 | $29.40 | $28.65 | 813 |
| 2021-12-29 | $30.00 | $30.00 | $28.60 | $28.60 | $27.87 | 2,226 |
| 2021-12-28 | $28.83 | $29.95 | $28.75 | $28.75 | $28.02 | 2,078 |
| 2021-12-27 | $29.01 | $29.36 | $28.69 | $28.82 | $28.09 | 2,400 |
| 2021-12-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.58 | 505 |
| 2021-12-22 | $28.31 | $28.31 | $28.30 | $28.30 | $27.58 | 552 |
| 2021-12-21 | $28.28 | $28.28 | $28.28 | $28.28 | $27.56 | 313 |
| 2021-12-20 | $28.71 | $28.71 | $28.28 | $28.28 | $27.56 | 1,399 |
| 2021-12-17 | $29.53 | $29.67 | $28.01 | $29.67 | $28.92 | 5,772 |
| 2021-12-16 | $28.46 | $29.06 | $27.97 | $29.06 | $28.32 | 7,734 |
| 2021-12-15 | $28.39 | $28.95 | $28.39 | $28.95 | $28.21 | 8,258 |
| 2021-12-14 | $28.22 | $28.22 | $28.22 | $28.22 | $27.50 | 1,347 |
| 2021-12-13 | $28.59 | $28.59 | $27.99 | $28.02 | $27.31 | 5,959 |
| 2021-12-10 | $28.00 | $28.39 | $28.00 | $28.12 | $27.41 | 1,982 |
| 2021-12-09 | $28.01 | $28.39 | $27.75 | $27.75 | $27.04 | 1,792 |
| 2021-12-08 | $27.87 | $27.97 | $27.87 | $27.97 | $27.26 | 1,290 |
| 2021-12-07 | $27.75 | $27.88 | $27.75 | $27.88 | $27.17 | 884 |
| 2021-12-06 | $27.88 | $27.88 | $27.61 | $27.61 | $26.91 | 2,230 |
| 2021-12-03 | $28.01 | $28.21 | $27.87 | $27.87 | $27.16 | 12,127 |
| 2021-12-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.17 | 286 |
| 2021-12-01 | $28.42 | $28.42 | $27.87 | $27.88 | $27.17 | 3,989 |
| 2021-11-30 | $28.50 | $28.50 | $28.02 | $28.45 | $27.73 | 2,485 |
| 2021-11-29 | $28.58 | $28.83 | $28.50 | $28.50 | $27.78 | 1,194 |
| 2021-11-26 | $28.04 | $28.53 | $28.04 | $28.41 | $27.69 | 6,979 |
| 2021-11-24 | $28.31 | $28.47 | $28.31 | $28.31 | $27.59 | 2,686 |
| 2021-11-23 | $28.31 | $28.60 | $28.31 | $28.31 | $27.59 | 2,392 |
| 2021-11-22 | $28.62 | $28.98 | $28.31 | $28.39 | $27.67 | 5,647 |
| 2021-11-19 | $28.80 | $29.01 | $28.31 | $28.37 | $27.65 | 15,371 |
| 2021-11-18 | $28.82 | $29.85 | $28.32 | $28.80 | $28.07 | 24,729 |
| 2021-11-17 | $30.84 | $32.29 | $28.41 | $28.62 | $27.89 | 30,455 |
| 2021-11-16 | $31.32 | $31.70 | $29.20 | $31.00 | $30.21 | 35,997 |
| 2021-11-15 | $29.89 | $32.05 | $29.75 | $30.45 | $29.68 | 28,069 |
| 2021-11-12 | $28.50 | $29.52 | $28.50 | $29.46 | $28.71 | 4,323 |
| 2021-11-11 | $28.25 | $28.69 | $28.25 | $28.69 | $27.96 | 1,781 |
| 2021-11-10 | $28.39 | $28.48 | $28.35 | $28.48 | $27.75 | 12,434 |
| 2021-11-09 | $28.04 | $28.40 | $28.01 | $28.40 | $27.68 | 2,723 |
| 2021-11-08 | $28.02 | $28.26 | $27.95 | $28.19 | $27.47 | 2,061 |
| 2021-11-05 | $28.16 | $28.16 | $27.44 | $27.44 | $26.74 | 7,889 |
| 2021-11-04 | $27.90 | $28.14 | $27.51 | $28.14 | $27.42 | 17,225 |
| 2021-11-03 | $28.05 | $28.07 | $27.84 | $27.84 | $27.13 | 971 |
| 2021-11-02 | $27.84 | $28.17 | $27.75 | $28.10 | $27.39 | 4,198 |
| 2021-11-01 | $27.86 | $27.86 | $27.86 | $27.86 | $27.15 | 298 |
| 2021-10-29 | $27.62 | $28.24 | $27.58 | $27.86 | $27.15 | 6,544 |
| 2021-10-28 | $27.40 | $27.50 | $27.35 | $27.50 | $26.80 | 4,210 |
| 2021-10-27 | $27.40 | $27.40 | $27.40 | $27.40 | $26.50 | 1,411 |
| 2021-10-26 | $27.25 | $27.40 | $27.25 | $27.40 | $26.50 | 2,325 |
| 2021-10-25 | $27.45 | $27.45 | $27.18 | $27.25 | $26.36 | 1,749 |
| 2021-10-22 | $27.38 | $27.40 | $27.38 | $27.40 | $26.50 | 20,667 |
| 2021-10-21 | $27.45 | $27.58 | $27.25 | $27.25 | $26.36 | 1,758 |
| 2021-10-20 | $27.15 | $27.43 | $27.15 | $27.43 | $26.53 | 3,475 |
| 2021-10-19 | $27.35 | $27.43 | $27.35 | $27.35 | $26.45 | 4,271 |
| 2021-10-18 | $27.35 | $27.49 | $27.35 | $27.49 | $26.59 | 1,834 |
| 2021-10-15 | $27.36 | $27.36 | $27.36 | $27.36 | $26.46 | 618 |
| 2021-10-14 | $27.15 | $27.15 | $27.15 | $27.15 | $26.26 | 263 |
| 2021-10-13 | $27.15 | $27.15 | $27.15 | $27.15 | $26.26 | 752 |
| 2021-10-12 | $27.27 | $27.27 | $27.27 | $27.27 | $26.38 | 280 |
| 2021-10-11 | $27.25 | $27.49 | $27.25 | $27.25 | $26.36 | 2,498 |
| 2021-10-08 | $27.25 | $27.25 | $27.25 | $27.25 | $26.36 | 258 |
| 2021-10-07 | $27.29 | $27.40 | $27.25 | $27.25 | $26.36 | 2,388 |
| 2021-10-06 | $27.24 | $27.39 | $27.24 | $27.39 | $26.49 | 3,239 |
| 2021-10-05 | $27.13 | $27.13 | $27.13 | $27.13 | $26.24 | 221 |
| 2021-10-04 | $27.27 | $27.55 | $27.13 | $27.13 | $26.24 | 2,929 |
| 2021-10-01 | $27.22 | $27.74 | $27.22 | $27.25 | $26.36 | 15,085 |
| 2021-09-30 | $27.02 | $27.02 | $26.70 | $26.75 | $25.87 | 1,294 |
| 2021-09-29 | $27.15 | $27.15 | $26.75 | $26.75 | $25.87 | 9,582 |
| 2021-09-28 | $27.35 | $27.59 | $27.20 | $27.20 | $26.31 | 2,887 |
| 2021-09-27 | $27.38 | $27.38 | $27.38 | $27.38 | $26.48 | 559 |
| 2021-09-24 | $27.46 | $27.46 | $27.46 | $27.46 | $26.56 | 535 |
| 2021-09-23 | $27.53 | $27.53 | $27.53 | $27.53 | $26.63 | 656 |
| 2021-09-22 | $27.53 | $27.53 | $27.53 | $27.53 | $26.63 | 594 |
| 2021-09-21 | $27.55 | $28.02 | $27.55 | $27.55 | $26.65 | 3,412 |
| 2021-09-20 | $27.63 | $28.21 | $27.47 | $27.90 | $26.99 | 9,494 |
| 2021-09-17 | $27.83 | $28.44 | $27.83 | $28.38 | $27.45 | 3,653 |
| 2021-09-16 | $27.95 | $27.95 | $27.64 | $27.64 | $26.73 | 1,090 |
| 2021-09-15 | $27.76 | $28.10 | $27.76 | $28.10 | $27.18 | 12,091 |
| 2021-09-14 | $27.66 | $28.47 | $27.50 | $27.50 | $26.60 | 1,280 |
| 2021-09-13 | $27.50 | $28.75 | $27.50 | $27.70 | $26.79 | 22,247 |
| 2021-09-10 | $27.49 | $27.95 | $27.10 | $27.10 | $26.21 | 2,723 |
| 2021-09-09 | $27.84 | $27.84 | $27.53 | $27.66 | $26.75 | 4,325 |
| 2021-09-08 | $27.35 | $27.66 | $27.35 | $27.66 | $26.75 | 6,208 |
| 2021-09-07 | $27.70 | $27.70 | $27.32 | $27.40 | $26.50 | 3,024 |
| 2021-09-03 | $27.61 | $27.69 | $27.32 | $27.32 | $26.42 | 2,395 |
| 2021-09-02 | $27.60 | $28.80 | $27.60 | $27.71 | $26.80 | 6,399 |
| 2021-09-01 | $27.40 | $27.47 | $27.00 | $27.00 | $26.11 | 1,077 |
| 2021-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.11 | 625 |
| 2021-08-30 | $27.00 | $27.20 | $27.00 | $27.04 | $26.15 | 3,318 |
| 2021-08-27 | $27.00 | $27.70 | $26.92 | $26.92 | $26.04 | 15,156 |
| 2021-08-26 | $27.00 | $27.21 | $27.00 | $27.21 | $26.32 | 1,961 |
| 2021-08-25 | $27.10 | $27.16 | $27.00 | $27.00 | $26.11 | 899 |
| 2021-08-24 | $27.30 | $27.35 | $27.01 | $27.01 | $26.12 | 2,846 |
| 2021-08-23 | $26.75 | $27.45 | $26.75 | $27.11 | $26.22 | 7,775 |
| 2021-08-20 | $26.25 | $27.45 | $26.25 | $26.84 | $25.96 | 11,118 |
| 2021-08-19 | $26.02 | $26.21 | $25.86 | $26.00 | $25.15 | 6,388 |
| 2021-08-18 | $25.80 | $26.88 | $25.80 | $26.48 | $25.61 | 1,267 |
| 2021-08-17 | $26.09 | $26.28 | $26.00 | $26.23 | $25.37 | 2,740 |
| 2021-08-16 | $26.04 | $26.10 | $25.50 | $26.10 | $25.24 | 1,871 |
| 2021-08-13 | $25.39 | $26.50 | $25.39 | $26.00 | $25.15 | 9,877 |
| 2021-08-12 | $25.00 | $25.18 | $25.00 | $25.18 | $24.35 | 547 |
| 2021-08-11 | $25.98 | $25.98 | $25.29 | $25.44 | $24.61 | 2,737 |
| 2021-08-10 | $25.28 | $25.41 | $25.08 | $25.25 | $24.42 | 11,965 |
| 2021-08-09 | $24.94 | $25.60 | $24.94 | $25.30 | $24.47 | 2,800 |
| 2021-08-06 | $24.57 | $24.92 | $24.57 | $24.91 | $24.09 | 3,623 |
| 2021-08-05 | $24.67 | $24.96 | $24.60 | $24.96 | $24.14 | 3,383 |
| 2021-08-04 | $24.79 | $24.86 | $24.70 | $24.70 | $23.89 | 1,603 |
| 2021-08-03 | $24.87 | $24.88 | $24.81 | $24.88 | $24.06 | 1,088 |
| 2021-08-02 | $24.96 | $24.96 | $24.62 | $24.62 | $23.81 | 1,070 |
| 2021-07-30 | $24.67 | $24.88 | $24.65 | $24.68 | $23.87 | 2,670 |
| 2021-07-29 | $24.60 | $24.95 | $24.60 | $24.62 | $23.81 | 3,282 |
| 2021-07-28 | $24.99 | $25.17 | $24.80 | $25.00 | $23.98 | 3,064 |
| 2021-07-27 | $25.13 | $25.40 | $24.79 | $24.79 | $23.78 | 16,221 |
| 2021-07-26 | $24.52 | $25.27 | $24.52 | $25.14 | $24.11 | 2,004 |
| 2021-07-23 | $24.66 | $25.14 | $24.66 | $24.76 | $23.75 | 3,551 |
| 2021-07-22 | $25.06 | $25.06 | $24.52 | $25.00 | $23.98 | 1,615 |
| 2021-07-21 | $25.16 | $25.50 | $24.77 | $24.77 | $23.76 | 6,300 |
| 2021-07-20 | $24.84 | $26.20 | $24.84 | $24.85 | $23.83 | 18,916 |
| 2021-07-19 | $24.54 | $24.91 | $24.25 | $24.40 | $23.40 | 6,459 |
| 2021-07-16 | $25.01 | $26.02 | $24.55 | $24.76 | $23.75 | 13,130 |
| 2021-07-15 | $24.41 | $25.19 | $24.40 | $25.19 | $24.16 | 5,722 |
| 2021-07-14 | $24.40 | $24.55 | $24.40 | $24.40 | $23.40 | 4,785 |
| 2021-07-13 | $24.45 | $24.46 | $24.41 | $24.46 | $23.45 | 1,833 |
| 2021-07-12 | $24.45 | $24.58 | $24.35 | $24.58 | $23.57 | 1,793 |
| 2021-07-09 | $24.15 | $24.43 | $24.15 | $24.43 | $23.43 | 1,745 |
| 2021-07-08 | $24.25 | $24.40 | $23.87 | $24.13 | $23.14 | 27,304 |
| 2021-07-07 | $24.41 | $24.75 | $24.40 | $24.40 | $23.40 | 9,769 |
| 2021-07-06 | $24.40 | $24.55 | $24.35 | $24.35 | $23.35 | 9,914 |
| 2021-07-02 | $24.51 | $24.75 | $24.40 | $24.51 | $23.51 | 3,215 |
| 2021-07-01 | $24.69 | $25.10 | $24.40 | $24.80 | $23.78 | 7,321 |
| 2021-06-30 | $24.37 | $24.64 | $24.20 | $24.45 | $23.45 | 6,331 |
| 2021-06-29 | $24.52 | $24.93 | $24.49 | $24.73 | $23.72 | 17,443 |
| 2021-06-28 | $24.63 | $24.75 | $24.23 | $24.61 | $23.60 | 15,161 |
| 2021-06-25 | $24.40 | $24.91 | $24.02 | $24.47 | $23.47 | 546,225 |
| 2021-06-24 | $24.46 | $24.66 | $23.62 | $24.50 | $23.50 | 47,857 |
| 2021-06-23 | $23.50 | $24.29 | $23.50 | $24.05 | $23.06 | 29,022 |
| 2021-06-22 | $23.50 | $23.78 | $23.49 | $23.50 | $22.54 | 18,257 |
| 2021-06-21 | $23.41 | $23.57 | $23.28 | $23.50 | $22.54 | 40,874 |
| 2021-06-18 | $23.35 | $23.59 | $23.15 | $23.41 | $22.45 | 34,120 |
| 2021-06-17 | $23.93 | $23.93 | $23.24 | $23.35 | $22.39 | 44,064 |
| 2021-06-16 | $23.49 | $23.70 | $23.13 | $23.21 | $22.26 | 22,724 |
| 2021-06-15 | $23.45 | $23.56 | $23.20 | $23.20 | $22.25 | 12,419 |
| 2021-06-14 | $23.45 | $23.61 | $23.45 | $23.45 | $22.49 | 19,950 |
| 2021-06-11 | $23.60 | $23.60 | $23.13 | $23.35 | $22.39 | 12,629 |
| 2021-06-10 | $23.76 | $23.89 | $23.52 | $23.61 | $22.64 | 11,375 |
| 2021-06-09 | $23.50 | $23.94 | $23.50 | $23.78 | $22.81 | 21,228 |
| 2021-06-08 | $23.42 | $23.70 | $23.36 | $23.50 | $22.54 | 12,125 |
| 2021-06-07 | $23.47 | $25.35 | $23.30 | $23.31 | $22.35 | 23,907 |
| 2021-06-04 | $23.68 | $23.77 | $23.16 | $23.25 | $22.30 | 9,239 |
| 2021-06-03 | $23.64 | $23.89 | $23.46 | $23.49 | $22.53 | 10,360 |
| 2021-06-02 | $23.74 | $23.87 | $23.35 | $23.51 | $22.55 | 14,339 |
| 2021-06-01 | $23.50 | $23.98 | $23.50 | $23.76 | $22.79 | 11,149 |
| 2021-05-28 | $23.48 | $24.05 | $23.13 | $23.44 | $22.48 | 28,173 |
| 2021-05-27 | $23.74 | $24.02 | $22.88 | $23.50 | $22.54 | 34,056 |
| 2021-05-26 | $23.01 | $29.00 | $22.76 | $23.82 | $22.84 | 186,065 |
| 2021-05-25 | $22.92 | $22.92 | $22.72 | $22.76 | $21.83 | 11,109 |
| 2021-05-24 | $23.20 | $23.20 | $22.90 | $22.92 | $21.98 | 7,523 |
| 2021-05-21 | $23.46 | $23.46 | $23.08 | $23.19 | $22.24 | 5,361 |
| 2021-05-20 | $23.13 | $23.46 | $23.00 | $23.36 | $22.40 | 11,308 |
| 2021-05-19 | $23.45 | $23.45 | $23.05 | $23.11 | $22.16 | 6,222 |
| 2021-05-18 | $23.53 | $24.18 | $23.53 | $23.61 | $22.64 | 6,479 |
| 2021-05-17 | $23.86 | $23.97 | $23.59 | $23.70 | $22.73 | 4,957 |
| 2021-05-14 | $23.33 | $24.50 | $23.33 | $24.00 | $23.02 | 16,116 |
| 2021-05-13 | $22.98 | $23.39 | $22.81 | $23.33 | $22.37 | 15,796 |
| 2021-05-12 | $23.25 | $23.40 | $22.95 | $22.97 | $22.03 | 14,451 |
| 2021-05-11 | $22.90 | $23.64 | $22.90 | $23.29 | $22.34 | 10,580 |
| 2021-05-10 | $23.03 | $23.76 | $22.97 | $23.19 | $22.24 | 30,440 |
| 2021-05-07 | $22.80 | $23.05 | $22.80 | $23.01 | $22.07 | 8,195 |
| 2021-05-06 | $23.12 | $23.12 | $22.80 | $22.85 | $21.91 | 8,713 |
| 2021-05-05 | $23.02 | $23.08 | $22.55 | $22.75 | $21.82 | 19,929 |
| 2021-05-04 | $22.95 | $23.44 | $22.70 | $22.70 | $21.77 | 6,662 |
| 2021-05-03 | $22.65 | $23.33 | $22.65 | $23.17 | $22.22 | 26,754 |
| 2021-04-30 | $22.81 | $23.03 | $22.33 | $22.38 | $21.46 | 18,903 |
| 2021-04-29 | $23.15 | $23.25 | $22.86 | $23.01 | $22.07 | 9,041 |
| 2021-04-28 | $23.50 | $23.50 | $23.00 | $23.06 | $21.92 | 18,169 |
| 2021-04-27 | $23.33 | $23.46 | $23.03 | $23.29 | $22.13 | 16,373 |
| 2021-04-26 | $22.95 | $23.30 | $22.95 | $22.96 | $21.82 | 15,219 |
| 2021-04-23 | $23.21 | $24.25 | $22.97 | $23.02 | $21.88 | 12,065 |
| 2021-04-22 | $23.14 | $23.62 | $22.97 | $23.06 | $21.92 | 14,783 |
| 2021-04-21 | $23.00 | $23.13 | $22.95 | $22.97 | $21.83 | 10,598 |
| 2021-04-20 | $22.95 | $23.30 | $22.95 | $22.95 | $21.81 | 12,824 |
| 2021-04-19 | $23.08 | $23.23 | $22.95 | $22.98 | $21.84 | 24,698 |
| 2021-04-16 | $23.34 | $23.97 | $22.50 | $23.07 | $21.92 | 15,295 |
| 2021-04-15 | $23.07 | $23.89 | $23.07 | $23.07 | $21.92 | 4,592 |
| 2021-04-14 | $23.22 | $23.22 | $23.16 | $23.20 | $22.05 | 1,410 |
| 2021-04-13 | $23.50 | $23.50 | $22.64 | $23.06 | $21.92 | 10,061 |
| 2021-04-12 | $23.15 | $24.24 | $23.05 | $23.12 | $21.97 | 10,273 |
| 2021-04-09 | $24.23 | $24.23 | $23.08 | $23.17 | $22.02 | 9,682 |
| 2021-04-08 | $23.29 | $23.92 | $23.10 | $23.36 | $22.20 | 13,931 |
| 2021-04-07 | $23.71 | $24.00 | $23.03 | $23.05 | $21.91 | 20,293 |
| 2021-04-06 | $24.54 | $25.25 | $23.53 | $23.92 | $22.73 | 22,106 |
| 2021-04-05 | $24.66 | $25.18 | $24.03 | $24.56 | $23.34 | 7,969 |
| 2021-04-01 | $24.68 | $25.10 | $24.58 | $25.00 | $23.76 | 7,235 |
| 2021-03-31 | $26.24 | $27.33 | $24.28 | $24.28 | $23.07 | 21,776 |
| 2021-03-30 | $24.69 | $26.82 | $24.40 | $26.24 | $24.94 | 25,554 |
| 2021-03-29 | $24.89 | $24.90 | $24.27 | $24.27 | $23.07 | 9,236 |
| 2021-03-26 | $25.12 | $25.12 | $24.63 | $24.65 | $23.43 | 4,578 |
| 2021-03-25 | $24.25 | $25.63 | $24.15 | $25.17 | $23.92 | 11,064 |
| 2021-03-24 | $25.54 | $25.56 | $24.05 | $24.05 | $22.86 | 6,030 |
| 2021-03-23 | $24.50 | $25.30 | $24.50 | $24.56 | $23.34 | 11,523 |
| 2021-03-22 | $26.43 | $27.34 | $24.05 | $24.30 | $23.09 | 8,217 |
| 2021-03-19 | $26.97 | $26.97 | $25.94 | $26.49 | $25.17 | 27,229 |
| 2021-03-18 | $27.23 | $27.60 | $26.34 | $26.66 | $25.34 | 4,687 |
| 2021-03-17 | $28.03 | $28.05 | $27.28 | $27.28 | $25.93 | 9,210 |
| 2021-03-16 | $28.86 | $28.86 | $27.73 | $27.82 | $26.44 | 8,196 |
| 2021-03-15 | $30.18 | $30.18 | $28.51 | $29.04 | $27.60 | 5,442 |
| 2021-03-12 | $30.34 | $30.61 | $29.64 | $30.34 | $28.83 | 5,117 |
| 2021-03-11 | $32.35 | $32.70 | $29.37 | $30.34 | $28.83 | 11,101 |
| 2021-03-10 | $30.95 | $32.47 | $30.59 | $32.29 | $30.69 | 15,280 |
| 2021-03-09 | $30.80 | $31.24 | $29.94 | $30.45 | $28.94 | 35,081 |
| 2021-03-08 | $28.44 | $30.89 | $28.44 | $30.81 | $29.28 | 10,125 |
| 2021-03-05 | $26.58 | $30.68 | $26.58 | $28.57 | $27.15 | 24,669 |
| 2021-03-04 | $25.07 | $25.50 | $24.71 | $25.19 | $23.94 | 9,944 |
| 2021-03-03 | $24.23 | $24.24 | $23.89 | $24.02 | $22.83 | 9,316 |
| 2021-03-02 | $24.34 | $24.76 | $24.14 | $24.14 | $22.94 | 4,858 |
| 2021-03-01 | $25.09 | $25.29 | $24.30 | $24.60 | $23.38 | 8,270 |
| 2021-02-26 | $25.29 | $25.80 | $24.20 | $24.29 | $23.08 | 7,381 |
| 2021-02-25 | $26.19 | $26.43 | $24.93 | $24.93 | $23.69 | 6,925 |
| 2021-02-24 | $26.46 | $27.52 | $25.61 | $26.13 | $24.83 | 14,542 |
| 2021-02-23 | $27.00 | $27.41 | $26.19 | $26.43 | $25.12 | 8,015 |
| 2021-02-22 | $24.50 | $28.00 | $24.50 | $27.00 | $25.66 | 23,356 |
| 2021-02-19 | $23.67 | $24.55 | $23.67 | $24.48 | $23.26 | 38,521 |
| 2021-02-18 | $23.65 | $23.75 | $23.34 | $23.73 | $22.55 | 12,086 |
| 2021-02-17 | $23.30 | $23.75 | $23.30 | $23.51 | $22.34 | 21,267 |
| 2021-02-16 | $23.44 | $23.44 | $23.09 | $23.40 | $22.24 | 8,930 |
| 2021-02-12 | $23.19 | $23.42 | $22.80 | $23.42 | $22.26 | 14,098 |
| 2021-02-11 | $22.86 | $23.25 | $22.69 | $23.15 | $22.00 | 12,734 |
| 2021-02-10 | $23.00 | $23.22 | $22.90 | $22.90 | $21.76 | 18,531 |
| 2021-02-09 | $22.95 | $22.95 | $22.69 | $22.81 | $21.68 | 7,789 |
| 2021-02-08 | $22.76 | $23.21 | $22.76 | $23.10 | $21.95 | 10,257 |
| 2021-02-05 | $23.01 | $23.01 | $22.67 | $22.90 | $21.76 | 3,412 |
| 2021-02-04 | $23.01 | $24.25 | $22.51 | $23.01 | $21.87 | 76,449 |
| 2021-02-03 | $22.64 | $23.19 | $22.51 | $22.95 | $21.81 | 11,324 |
| 2021-02-02 | $22.31 | $22.97 | $21.79 | $22.79 | $21.66 | 15,739 |
| 2021-02-01 | $21.50 | $22.28 | $21.24 | $21.62 | $20.55 | 18,380 |
| 2021-01-29 | $22.52 | $22.64 | $21.16 | $21.49 | $20.42 | 19,327 |
| 2021-01-28 | $22.73 | $23.26 | $22.39 | $22.51 | $21.39 | 14,537 |
| 2021-01-27 | $23.20 | $23.65 | $22.25 | $22.64 | $21.32 | 25,835 |
| 2021-01-26 | $23.81 | $23.81 | $23.41 | $23.44 | $22.07 | 6,851 |
| 2021-01-25 | $23.68 | $24.00 | $23.47 | $23.50 | $22.13 | 8,000 |
| 2021-01-22 | $23.43 | $23.94 | $23.22 | $23.94 | $22.54 | 10,471 |
| 2021-01-21 | $23.91 | $23.91 | $23.20 | $23.20 | $21.84 | 9,770 |
| 2021-01-20 | $24.25 | $24.25 | $23.44 | $23.68 | $22.30 | 11,322 |
| 2021-01-19 | $24.88 | $24.88 | $23.50 | $23.51 | $22.14 | 8,742 |
| 2021-01-15 | $23.57 | $24.45 | $23.57 | $23.85 | $22.46 | 7,537 |
| 2021-01-14 | $23.82 | $24.37 | $23.80 | $24.02 | $22.62 | 5,493 |
| 2021-01-13 | $23.99 | $23.99 | $23.50 | $23.53 | $22.16 | 5,971 |
| 2021-01-12 | $23.60 | $23.83 | $23.30 | $23.74 | $22.35 | 13,283 |
| 2021-01-11 | $23.30 | $23.77 | $23.00 | $23.34 | $21.98 | 10,927 |
| 2021-01-08 | $23.61 | $23.94 | $23.30 | $23.30 | $21.94 | 8,421 |
| 2021-01-07 | $23.50 | $24.32 | $23.50 | $23.80 | $22.41 | 8,765 |
| 2021-01-06 | $23.69 | $24.58 | $23.40 | $23.48 | $22.11 | 11,962 |
| 2021-01-05 | $23.52 | $23.79 | $23.30 | $23.30 | $21.94 | 5,620 |
| 2021-01-04 | $24.07 | $24.07 | $23.31 | $23.50 | $22.13 | 5,984 |
| 2020-12-31 | $23.60 | $23.60 | $23.60 | $23.60 | $22.22 | 3,117 |
| 2020-12-30 | $23.58 | $23.65 | $23.33 | $23.59 | $22.21 | 7,037 |
| 2020-12-29 | $23.51 | $23.69 | $23.51 | $23.59 | $22.21 | 2,456 |
| 2020-12-28 | $24.28 | $24.29 | $23.43 | $23.52 | $22.15 | 3,698 |
| 2020-12-24 | $23.70 | $23.75 | $23.70 | $23.75 | $22.36 | 1,376 |
| 2020-12-23 | $23.86 | $24.14 | $23.85 | $23.91 | $22.51 | 2,708 |
| 2020-12-22 | $23.38 | $23.90 | $23.10 | $23.68 | $22.30 | 2,546 |
| 2020-12-21 | $23.54 | $23.74 | $23.10 | $23.50 | $22.13 | 15,560 |
| 2020-12-18 | $24.61 | $24.61 | $23.15 | $23.15 | $21.80 | 21,519 |
| 2020-12-17 | $24.32 | $24.61 | $23.87 | $24.37 | $22.95 | 3,360 |
| 2020-12-16 | $24.10 | $24.72 | $23.90 | $24.02 | $22.62 | 9,788 |
| 2020-12-15 | $23.97 | $24.61 | $23.75 | $23.85 | $22.46 | 4,565 |
| 2020-12-14 | $23.86 | $24.29 | $23.50 | $23.50 | $22.13 | 5,186 |
| 2020-12-11 | $23.70 | $23.75 | $23.50 | $23.50 | $22.13 | 1,363 |
| 2020-12-10 | $23.36 | $23.80 | $23.32 | $23.80 | $22.41 | 4,749 |
| 2020-12-09 | $23.05 | $23.50 | $23.00 | $23.17 | $21.82 | 5,871 |
| 2020-12-08 | $23.05 | $23.35 | $22.29 | $23.17 | $21.82 | 16,282 |
| 2020-12-07 | $23.50 | $23.50 | $22.98 | $23.20 | $21.84 | 4,041 |
| 2020-12-04 | $23.07 | $23.48 | $22.55 | $23.10 | $21.75 | 16,530 |
| 2020-12-03 | $22.75 | $23.11 | $22.75 | $22.75 | $21.42 | 3,008 |
| 2020-12-02 | $22.35 | $23.22 | $22.08 | $22.44 | $21.13 | 4,401 |
| 2020-12-01 | $23.15 | $23.15 | $22.61 | $22.61 | $21.29 | 6,424 |
| 2020-11-30 | $23.15 | $23.15 | $22.75 | $23.05 | $21.70 | 5,045 |
| 2020-11-27 | $23.20 | $23.45 | $22.85 | $23.45 | $22.08 | 3,173 |
| 2020-11-25 | $23.77 | $23.77 | $22.57 | $23.03 | $21.68 | 8,005 |
| 2020-11-24 | $23.66 | $23.94 | $23.40 | $23.90 | $22.50 | 9,023 |
| 2020-11-23 | $22.45 | $22.81 | $22.28 | $22.65 | $21.33 | 4,540 |
| 2020-11-20 | $22.16 | $22.74 | $22.16 | $22.69 | $21.36 | 11,014 |
| 2020-11-19 | $22.14 | $22.38 | $22.14 | $22.38 | $21.07 | 2,021 |
| 2020-11-18 | $22.29 | $22.96 | $22.29 | $22.36 | $21.05 | 9,325 |
| 2020-11-17 | $22.44 | $22.80 | $22.25 | $22.25 | $20.95 | 3,620 |
| 2020-11-16 | $22.10 | $22.94 | $22.10 | $22.94 | $21.60 | 6,534 |
| 2020-11-13 | $21.86 | $22.05 | $21.76 | $21.80 | $20.53 | 3,340 |
| 2020-11-12 | $21.59 | $22.00 | $21.37 | $21.45 | $20.20 | 3,970 |
| 2020-11-11 | $21.68 | $22.17 | $21.68 | $22.13 | $20.84 | 3,270 |
| 2020-11-10 | $22.12 | $23.00 | $21.65 | $22.15 | $20.86 | 68,858 |
| 2020-11-09 | $22.40 | $22.46 | $21.67 | $21.67 | $20.40 | 9,071 |
| 2020-11-06 | $21.07 | $21.40 | $21.02 | $21.02 | $19.79 | 6,459 |
| 2020-11-05 | $22.00 | $22.19 | $21.14 | $21.17 | $19.93 | 10,335 |
| 2020-11-04 | $22.70 | $22.76 | $21.86 | $21.86 | $20.58 | 2,723 |
| 2020-11-03 | $22.71 | $23.37 | $22.71 | $23.37 | $22.00 | 4,099 |
| 2020-11-02 | $22.05 | $22.55 | $22.05 | $22.55 | $21.23 | 1,792 |
| 2020-10-30 | $21.73 | $22.60 | $21.20 | $21.41 | $20.16 | 4,484 |
| 2020-10-29 | $20.80 | $21.99 | $20.80 | $21.99 | $20.71 | 4,707 |
| 2020-10-28 | $22.15 | $22.79 | $20.59 | $21.52 | $20.07 | 7,228 |
| 2020-10-27 | $22.00 | $22.99 | $21.50 | $22.65 | $21.12 | 7,435 |
| 2020-10-26 | $22.90 | $22.93 | $22.10 | $22.10 | $20.61 | 4,036 |
| 2020-10-23 | $22.60 | $22.97 | $22.60 | $22.97 | $21.42 | 2,559 |
| 2020-10-22 | $22.69 | $23.35 | $22.60 | $22.60 | $21.08 | 4,349 |
| 2020-10-21 | $22.38 | $23.40 | $22.38 | $22.99 | $21.44 | 6,065 |
| 2020-10-20 | $23.30 | $23.30 | $22.40 | $22.40 | $20.89 | 4,485 |
| 2020-10-19 | $23.20 | $23.20 | $22.60 | $22.60 | $21.08 | 723 |
| 2020-10-16 | $23.72 | $24.40 | $23.35 | $23.35 | $21.78 | 3,360 |
| 2020-10-15 | $22.55 | $23.96 | $22.55 | $23.90 | $22.29 | 6,881 |
| 2020-10-14 | $22.53 | $23.68 | $22.53 | $22.73 | $21.20 | 5,665 |
| 2020-10-13 | $23.00 | $23.00 | $22.34 | $22.34 | $20.84 | 1,116 |
| 2020-10-12 | $22.40 | $23.63 | $22.30 | $23.23 | $21.67 | 6,589 |
| 2020-10-09 | $22.05 | $22.45 | $22.05 | $22.45 | $20.94 | 2,000 |
| 2020-10-08 | $22.50 | $22.50 | $22.00 | $22.05 | $20.57 | 5,634 |
| 2020-10-07 | $21.26 | $22.48 | $21.26 | $22.48 | $20.97 | 2,597 |
| 2020-10-06 | $22.04 | $22.25 | $21.72 | $21.72 | $20.26 | 2,323 |
| 2020-10-05 | $21.65 | $22.10 | $21.65 | $22.10 | $20.61 | 2,040 |
| 2020-10-02 | $21.13 | $21.42 | $21.13 | $21.42 | $19.98 | 1,659 |
| 2020-10-01 | $21.25 | $21.86 | $21.16 | $21.16 | $19.74 | 5,515 |
| 2020-09-30 | $21.22 | $21.22 | $20.51 | $20.66 | $19.27 | 2,391 |
| 2020-09-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.82 | 400 |
| 2020-09-28 | $21.00 | $21.50 | $21.00 | $21.40 | $19.96 | 2,396 |
| 2020-09-25 | $20.47 | $20.94 | $20.12 | $20.94 | $19.53 | 3,057 |
| 2020-09-24 | $20.26 | $20.42 | $20.21 | $20.32 | $18.95 | 2,087 |
| 2020-09-23 | $20.73 | $20.94 | $20.12 | $20.20 | $18.84 | 5,195 |
| 2020-09-22 | $20.98 | $21.08 | $20.98 | $21.08 | $19.66 | 2,339 |
| 2020-09-21 | $21.00 | $21.00 | $20.67 | $20.76 | $19.36 | 3,843 |
| 2020-09-18 | $21.70 | $21.76 | $21.43 | $21.76 | $20.29 | 8,489 |
| 2020-09-17 | $20.69 | $21.51 | $20.11 | $21.51 | $20.06 | 1,413 |
| 2020-09-16 | $20.55 | $20.55 | $20.55 | $20.55 | $19.17 | 2,470 |
| 2020-09-15 | $21.28 | $21.31 | $21.28 | $21.31 | $19.87 | 457 |
| 2020-09-14 | $22.40 | $22.50 | $22.40 | $22.48 | $20.97 | 2,508 |
| 2020-09-11 | $22.25 | $22.25 | $21.66 | $22.15 | $20.66 | 2,682 |
| 2020-09-10 | $21.57 | $22.46 | $21.55 | $22.18 | $20.69 | 2,323 |
| 2020-09-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.38 | 1,606 |
| 2020-09-08 | $21.96 | $22.47 | $21.96 | $22.07 | $20.58 | 1,648 |
| 2020-09-04 | $22.28 | $22.45 | $21.25 | $22.45 | $20.94 | 5,396 |
| 2020-09-03 | $23.10 | $23.10 | $21.20 | $22.30 | $20.80 | 3,300 |
| 2020-09-02 | $23.30 | $23.30 | $22.72 | $23.10 | $21.54 | 5,396 |
| 2020-09-01 | $22.80 | $23.40 | $21.53 | $23.40 | $21.82 | 2,872 |
| 2020-08-31 | $22.50 | $24.07 | $22.07 | $22.80 | $21.26 | 13,724 |
| 2020-08-28 | $23.12 | $23.18 | $22.05 | $22.43 | $20.92 | 4,154 |
| 2020-08-27 | $23.76 | $23.78 | $22.16 | $22.51 | $20.99 | 6,882 |
| 2020-08-26 | $23.23 | $23.95 | $23.23 | $23.28 | $21.71 | 4,599 |
| 2020-08-25 | $24.04 | $24.49 | $22.96 | $23.50 | $21.92 | 6,874 |
| 2020-08-24 | $24.06 | $24.30 | $24.01 | $24.02 | $22.40 | 2,581 |
| 2020-08-21 | $23.50 | $23.81 | $23.02 | $23.81 | $22.21 | 3,569 |
| 2020-08-20 | $23.50 | $24.17 | $23.50 | $23.90 | $22.29 | 2,873 |
| 2020-08-19 | $23.85 | $24.40 | $23.72 | $24.00 | $22.38 | 6,039 |
| 2020-08-18 | $24.39 | $24.60 | $24.06 | $24.33 | $22.69 | 7,929 |
| 2020-08-17 | $24.04 | $24.11 | $24.00 | $24.11 | $22.49 | 1,904 |
| 2020-08-14 | $23.35 | $24.15 | $23.35 | $24.15 | $22.52 | 3,716 |
| 2020-08-13 | $23.50 | $24.00 | $23.01 | $23.99 | $22.37 | 6,832 |
| 2020-08-12 | $23.49 | $23.77 | $23.01 | $23.77 | $22.17 | 5,343 |
| 2020-08-11 | $22.99 | $23.47 | $22.81 | $23.30 | $21.73 | 4,472 |
| 2020-08-10 | $21.31 | $23.80 | $21.31 | $22.28 | $20.78 | 11,884 |
| 2020-08-07 | $20.00 | $21.39 | $20.00 | $20.99 | $19.58 | 3,729 |
| 2020-08-06 | $20.62 | $20.75 | $20.27 | $20.75 | $19.35 | 1,888 |
| 2020-08-05 | $19.84 | $20.57 | $19.75 | $20.57 | $19.18 | 4,064 |
| 2020-08-04 | $19.97 | $19.98 | $19.69 | $19.74 | $18.41 | 3,079 |
| 2020-08-03 | $19.93 | $20.74 | $19.69 | $19.70 | $18.37 | 2,704 |
| 2020-07-31 | $20.33 | $20.33 | $19.70 | $19.70 | $18.37 | 2,622 |
| 2020-07-30 | $19.69 | $20.23 | $19.69 | $20.23 | $18.87 | 1,422 |
| 2020-07-29 | $20.07 | $20.36 | $20.07 | $20.24 | $18.68 | 2,443 |
| 2020-07-28 | $19.90 | $20.09 | $19.90 | $20.07 | $18.53 | 1,341 |
| 2020-07-27 | $20.03 | $20.87 | $19.90 | $20.87 | $19.26 | 4,259 |
| 2020-07-24 | $20.04 | $20.04 | $19.90 | $19.93 | $18.40 | 6,961 |
| 2020-07-23 | $20.26 | $20.26 | $20.26 | $20.26 | $18.70 | 700 |
| 2020-07-22 | $20.30 | $20.70 | $20.00 | $20.70 | $19.11 | 1,775 |
| 2020-07-21 | $20.32 | $20.67 | $20.32 | $20.46 | $18.89 | 2,964 |
| 2020-07-20 | $20.40 | $20.43 | $20.30 | $20.32 | $18.76 | 1,293 |
| 2020-07-17 | $20.62 | $22.68 | $19.20 | $19.87 | $18.34 | 8,326 |
| 2020-07-16 | $21.27 | $21.31 | $20.80 | $20.80 | $19.20 | 8,096 |
| 2020-07-15 | $21.25 | $21.85 | $21.01 | $21.32 | $19.68 | 9,293 |
| 2020-07-14 | $20.49 | $21.16 | $20.48 | $21.16 | $19.53 | 3,438 |
| 2020-07-13 | $20.70 | $20.70 | $19.80 | $19.80 | $18.28 | 3,646 |
| 2020-07-10 | $20.18 | $21.05 | $20.18 | $20.40 | $18.83 | 4,236 |
| 2020-07-09 | $21.75 | $21.75 | $19.70 | $19.86 | $18.33 | 5,904 |
| 2020-07-08 | $21.29 | $21.83 | $20.56 | $20.90 | $19.29 | 4,831 |
| 2020-07-07 | $21.50 | $22.33 | $20.51 | $21.06 | $19.44 | 9,351 |
| 2020-07-06 | $22.78 | $23.42 | $22.36 | $22.36 | $20.64 | 3,277 |
| 2020-07-02 | $22.68 | $23.20 | $22.55 | $22.75 | $21.00 | 3,955 |
| 2020-07-01 | $22.55 | $22.89 | $22.21 | $22.68 | $20.94 | 7,583 |
| 2020-06-30 | $22.55 | $22.55 | $22.55 | $22.55 | $20.82 | 1,662 |
| 2020-06-29 | $21.90 | $22.45 | $21.78 | $22.35 | $20.63 | 6,904 |
| 2020-06-26 | $22.96 | $23.15 | $21.05 | $21.22 | $19.59 | 25,250 |
| 2020-06-25 | $21.69 | $22.96 | $21.69 | $22.80 | $21.05 | 7,972 |
| 2020-06-24 | $21.24 | $22.29 | $21.24 | $21.51 | $19.86 | 5,541 |
| 2020-06-23 | $22.67 | $23.07 | $22.30 | $22.41 | $20.69 | 1,786 |
| 2020-06-22 | $23.04 | $23.04 | $22.07 | $22.80 | $21.05 | 3,512 |
| 2020-06-19 | $22.87 | $22.87 | $21.00 | $22.49 | $20.76 | 40,047 |
| 2020-06-18 | $23.30 | $23.30 | $23.11 | $23.11 | $21.33 | 764 |
| 2020-06-17 | $23.79 | $24.33 | $23.05 | $23.30 | $21.51 | 7,075 |
| 2020-06-16 | $26.99 | $26.99 | $24.59 | $25.00 | $23.08 | 8,754 |
| 2020-06-15 | $22.99 | $25.14 | $22.99 | $25.14 | $23.21 | 5,880 |
| 2020-06-12 | $25.10 | $25.10 | $22.50 | $23.06 | $21.29 | 5,286 |
| 2020-06-11 | $24.37 | $24.38 | $22.72 | $23.52 | $21.71 | 9,247 |
| 2020-06-10 | $25.59 | $25.82 | $24.50 | $24.51 | $22.62 | 5,369 |
| 2020-06-09 | $25.50 | $25.61 | $25.50 | $25.61 | $23.64 | 1,110 |
| 2020-06-08 | $25.65 | $25.79 | $25.65 | $25.79 | $23.81 | 3,097 |
| 2020-06-05 | $26.00 | $26.49 | $25.60 | $26.49 | $24.45 | 6,478 |
| 2020-06-04 | $25.00 | $26.03 | $24.68 | $25.31 | $23.36 | 10,011 |
| 2020-06-03 | $25.01 | $25.49 | $24.33 | $25.21 | $23.27 | 6,238 |
| 2020-06-02 | $25.00 | $25.01 | $24.30 | $24.30 | $22.43 | 3,538 |
| 2020-06-01 | $25.22 | $25.22 | $24.19 | $24.19 | $22.33 | 8,498 |
| 2020-05-29 | $25.99 | $25.99 | $25.05 | $25.05 | $23.12 | 6,785 |
| 2020-05-28 | $27.27 | $27.27 | $25.56 | $26.00 | $24.00 | 4,427 |
| 2020-05-27 | $26.82 | $27.50 | $26.00 | $26.77 | $24.71 | 14,410 |
| 2020-05-26 | $26.74 | $27.98 | $26.74 | $26.83 | $24.77 | 3,564 |
| 2020-05-22 | $25.42 | $26.22 | $24.66 | $26.22 | $24.20 | 4,089 |
| 2020-05-21 | $27.11 | $27.70 | $26.02 | $26.12 | $24.11 | 5,504 |
| 2020-05-20 | $26.28 | $27.50 | $26.06 | $27.39 | $25.28 | 3,978 |
| 2020-05-19 | $27.17 | $27.17 | $25.80 | $26.12 | $24.11 | 2,856 |
| 2020-05-18 | $25.43 | $27.68 | $25.43 | $27.68 | $25.55 | 6,753 |
| 2020-05-15 | $24.34 | $24.77 | $23.96 | $24.77 | $22.86 | 2,897 |
| 2020-05-14 | $24.26 | $24.50 | $23.02 | $24.50 | $22.62 | 4,900 |
| 2020-05-13 | $27.00 | $27.03 | $24.40 | $24.40 | $22.52 | 6,551 |
| 2020-05-12 | $27.00 | $27.50 | $27.00 | $27.00 | $24.92 | 10,216 |
| 2020-05-11 | $25.65 | $27.96 | $25.65 | $27.75 | $25.62 | 9,645 |
| 2020-05-08 | $25.25 | $27.24 | $25.25 | $26.50 | $24.46 | 9,591 |
| 2020-05-07 | $23.40 | $23.71 | $22.67 | $23.30 | $21.51 | 4,877 |
| 2020-05-06 | $22.81 | $23.00 | $22.71 | $22.71 | $20.96 | 2,312 |
| 2020-05-05 | $23.47 | $23.52 | $23.03 | $23.03 | $21.26 | 4,310 |
| 2020-05-04 | $24.33 | $24.77 | $23.01 | $23.79 | $21.96 | 6,640 |
| 2020-05-01 | $25.41 | $25.41 | $24.07 | $25.29 | $23.34 | 3,686 |
| 2020-04-30 | $26.56 | $27.40 | $25.00 | $25.20 | $23.26 | 6,857 |
| 2020-04-29 | $27.35 | $28.00 | $26.55 | $27.60 | $25.48 | 6,784 |
| 2020-04-28 | $25.90 | $27.04 | $25.76 | $26.89 | $24.82 | 3,056 |
| 2020-04-27 | $23.19 | $25.61 | $23.19 | $25.61 | $23.64 | 7,695 |
| 2020-04-24 | $23.37 | $23.37 | $23.26 | $23.26 | $21.47 | 1,426 |
| 2020-04-23 | $22.70 | $23.30 | $22.70 | $23.30 | $21.51 | 2,687 |
| 2020-04-22 | $22.84 | $23.98 | $22.84 | $23.02 | $21.06 | 3,422 |
| 2020-04-21 | $22.40 | $22.57 | $22.00 | $22.57 | $20.65 | 3,371 |
| 2020-04-20 | $23.53 | $25.88 | $23.15 | $23.15 | $21.18 | 4,458 |
| 2020-04-17 | $24.83 | $24.83 | $23.75 | $24.39 | $22.31 | 5,104 |
| 2020-04-16 | $25.00 | $26.03 | $22.24 | $24.23 | $22.17 | 14,931 |
| 2020-04-15 | $27.80 | $27.80 | $25.13 | $25.20 | $23.05 | 10,849 |
| 2020-04-14 | $27.40 | $27.41 | $26.13 | $26.66 | $24.39 | 6,771 |
| 2020-04-13 | $27.26 | $27.26 | $26.60 | $26.60 | $24.33 | 2,957 |
| 2020-04-09 | $28.50 | $28.50 | $27.05 | $28.00 | $25.62 | 7,178 |
| 2020-04-08 | $28.50 | $28.50 | $27.27 | $28.49 | $26.06 | 6,031 |
| 2020-04-07 | $28.49 | $28.50 | $28.30 | $28.30 | $25.89 | 2,765 |
| 2020-04-06 | $29.01 | $29.40 | $26.60 | $28.46 | $26.04 | 8,832 |
| 2020-04-03 | $29.11 | $29.11 | $27.50 | $28.50 | $26.07 | 7,188 |
| 2020-04-02 | $27.09 | $29.64 | $27.09 | $29.64 | $27.12 | 5,073 |
| 2020-04-01 | $29.00 | $29.00 | $26.09 | $26.09 | $23.87 | 3,805 |
| 2020-03-31 | $28.95 | $29.99 | $28.95 | $29.98 | $27.43 | 6,113 |
| 2020-03-30 | $30.46 | $30.46 | $30.24 | $30.24 | $27.66 | 2,297 |
| 2020-03-27 | $26.68 | $30.50 | $26.68 | $27.76 | $25.40 | 4,065 |
| 2020-03-26 | $29.61 | $29.65 | $28.29 | $29.60 | $27.08 | 4,438 |
| 2020-03-25 | $29.39 | $30.24 | $27.30 | $29.24 | $26.75 | 6,839 |
| 2020-03-24 | $23.07 | $29.59 | $22.81 | $29.59 | $27.07 | 11,072 |
| 2020-03-23 | $23.82 | $23.82 | $20.38 | $22.80 | $20.86 | 3,327 |
| 2020-03-20 | $29.80 | $29.80 | $23.00 | $23.01 | $21.05 | 17,146 |
| 2020-03-19 | $27.24 | $30.25 | $27.24 | $30.25 | $27.67 | 6,555 |
| 2020-03-18 | $25.04 | $28.94 | $25.04 | $27.70 | $25.34 | 7,069 |
| 2020-03-17 | $23.51 | $29.00 | $23.34 | $29.00 | $26.53 | 7,779 |
| 2020-03-16 | $24.25 | $26.53 | $23.10 | $24.21 | $22.15 | 6,881 |
| 2020-03-13 | $26.50 | $26.50 | $23.00 | $25.95 | $23.74 | 11,473 |
| 2020-03-12 | $26.00 | $26.00 | $20.95 | $20.95 | $19.17 | 6,474 |
| 2020-03-11 | $28.42 | $28.42 | $26.26 | $26.55 | $24.29 | 3,762 |
| 2020-03-10 | $30.25 | $30.25 | $28.50 | $28.54 | $26.11 | 7,260 |
| 2020-03-09 | $29.25 | $31.75 | $29.25 | $29.90 | $27.35 | 14,252 |
| 2020-03-06 | $28.97 | $30.00 | $28.97 | $30.00 | $27.44 | 1,559 |
| 2020-03-05 | $29.07 | $29.80 | $28.54 | $29.18 | $26.69 | 2,222 |
| 2020-03-04 | $29.41 | $30.00 | $28.46 | $30.00 | $27.44 | 6,310 |
| 2020-03-03 | $29.24 | $29.60 | $28.70 | $29.10 | $26.62 | 9,916 |
| 2020-03-02 | $27.89 | $28.90 | $27.87 | $28.85 | $26.39 | 7,397 |
| 2020-02-28 | $29.70 | $29.70 | $27.60 | $27.80 | $25.43 | 7,306 |
| 2020-02-27 | $30.78 | $30.90 | $29.60 | $29.60 | $27.08 | 4,243 |
| 2020-02-26 | $32.02 | $32.02 | $31.05 | $31.30 | $28.63 | 2,395 |
| 2020-02-25 | $32.56 | $32.56 | $31.35 | $31.35 | $28.68 | 3,721 |
| 2020-02-24 | $32.51 | $33.00 | $32.51 | $32.53 | $29.76 | 5,829 |
| 2020-02-21 | $33.41 | $33.41 | $33.02 | $33.02 | $30.21 | 3,671 |
| 2020-02-20 | $33.37 | $33.61 | $33.37 | $33.61 | $30.75 | 1,731 |
| 2020-02-19 | $33.45 | $33.45 | $33.45 | $33.45 | $30.60 | 410 |
| 2020-02-18 | $33.77 | $33.85 | $33.37 | $33.65 | $30.78 | 2,605 |
| 2020-02-14 | $34.05 | $34.58 | $33.77 | $33.77 | $30.89 | 3,450 |
| 2020-02-13 | $33.92 | $34.50 | $33.92 | $34.49 | $31.55 | 2,440 |
| 2020-02-12 | $34.00 | $34.32 | $33.82 | $33.98 | $31.09 | 3,558 |
| 2020-02-11 | $34.00 | $34.20 | $33.89 | $33.89 | $31.00 | 1,787 |
| 2020-02-10 | $33.81 | $33.88 | $33.72 | $33.81 | $30.93 | 867 |
| 2020-02-07 | $33.85 | $33.85 | $33.67 | $33.70 | $30.83 | 3,076 |
| 2020-02-06 | $34.83 | $34.83 | $33.65 | $34.00 | $31.10 | 7,481 |
| 2020-02-05 | $34.09 | $34.70 | $34.09 | $34.66 | $31.71 | 2,071 |
| 2020-02-04 | $33.94 | $33.94 | $33.49 | $33.76 | $30.88 | 1,205 |
| 2020-02-03 | $33.89 | $34.18 | $33.10 | $33.25 | $30.42 | 6,670 |
| 2020-01-31 | $34.10 | $34.10 | $33.05 | $33.05 | $30.24 | 5,213 |
| 2020-01-30 | $34.09 | $34.50 | $33.67 | $34.50 | $31.56 | 3,083 |
| 2020-01-29 | $34.40 | $34.40 | $34.40 | $34.40 | $31.47 | 737 |
| 2020-01-28 | $34.27 | $35.38 | $34.27 | $35.38 | $32.37 | 2,370 |
| 2020-01-27 | $35.26 | $36.10 | $34.19 | $34.19 | $31.28 | 3,043 |
| 2020-01-24 | $36.23 | $36.99 | $35.80 | $35.80 | $32.75 | 1,331 |
| 2020-01-23 | $37.23 | $37.39 | $36.58 | $36.65 | $33.53 | 5,404 |
| 2020-01-22 | $37.16 | $37.51 | $37.11 | $37.17 | $33.81 | 2,487 |
| 2020-01-21 | $37.20 | $38.13 | $37.19 | $37.19 | $33.83 | 1,932 |
| 2020-01-17 | $38.44 | $38.92 | $37.44 | $37.44 | $34.06 | 5,575 |
| 2020-01-16 | $38.50 | $38.50 | $37.95 | $38.01 | $34.57 | 2,220 |
| 2020-01-15 | $37.59 | $38.06 | $36.92 | $37.60 | $34.20 | 5,344 |
| 2020-01-14 | $37.30 | $37.99 | $37.07 | $37.34 | $33.97 | 4,810 |
| 2020-01-13 | $37.85 | $38.31 | $36.93 | $37.40 | $34.02 | 12,987 |
| 2020-01-10 | $38.45 | $38.45 | $37.80 | $37.80 | $34.38 | 4,215 |
| 2020-01-09 | $37.90 | $38.52 | $37.90 | $38.42 | $34.95 | 4,559 |
| 2020-01-08 | $38.73 | $38.73 | $38.68 | $38.68 | $35.18 | 1,280 |
| 2020-01-07 | $38.64 | $38.93 | $38.60 | $38.60 | $35.11 | 3,149 |
| 2020-01-06 | $38.99 | $38.99 | $38.01 | $38.84 | $35.33 | 9,341 |
| 2020-01-03 | $39.28 | $39.89 | $38.65 | $38.75 | $35.25 | 4,712 |
| 2020-01-02 | $39.25 | $41.20 | $39.07 | $39.77 | $36.18 | 7,303 |
| 2019-12-31 | $39.60 | $39.88 | $38.50 | $39.62 | $36.04 | 4,894 |
| 2019-12-30 | $40.50 | $40.50 | $39.30 | $39.60 | $36.02 | 5,761 |
| 2019-12-27 | $40.50 | $41.00 | $40.43 | $40.89 | $37.19 | 6,792 |
| 2019-12-26 | $41.00 | $41.50 | $40.13 | $41.23 | $37.50 | 8,367 |
| 2019-12-24 | $40.05 | $41.00 | $38.85 | $41.00 | $37.29 | 2,680 |
| 2019-12-23 | $40.77 | $40.77 | $39.18 | $39.49 | $35.92 | 4,075 |
| 2019-12-20 | $39.79 | $40.52 | $37.56 | $40.52 | $36.86 | 21,912 |
| 2019-12-19 | $40.96 | $40.96 | $39.60 | $39.60 | $36.02 | 4,898 |
| 2019-12-18 | $39.66 | $41.21 | $39.66 | $40.34 | $36.69 | 5,810 |
| 2019-12-17 | $40.72 | $41.10 | $40.01 | $40.32 | $36.68 | 4,484 |
| 2019-12-16 | $39.71 | $41.46 | $39.71 | $40.72 | $37.04 | 19,640 |
| 2019-12-13 | $38.32 | $39.98 | $38.32 | $39.77 | $36.18 | 9,063 |
| 2019-12-12 | $37.96 | $39.91 | $37.95 | $39.89 | $36.28 | 4,641 |
| 2019-12-11 | $38.14 | $38.74 | $37.88 | $38.74 | $35.24 | 2,358 |
| 2019-12-10 | $38.18 | $38.85 | $38.05 | $38.72 | $35.22 | 4,932 |
| 2019-12-09 | $39.05 | $39.66 | $39.00 | $39.00 | $35.48 | 2,639 |
| 2019-12-06 | $36.80 | $39.78 | $36.64 | $39.06 | $35.53 | 10,112 |
| 2019-12-05 | $36.71 | $36.71 | $36.71 | $36.71 | $33.39 | 922 |
| 2019-12-04 | $36.91 | $37.54 | $36.81 | $36.98 | $33.64 | 9,906 |
| 2019-12-03 | $36.79 | $37.83 | $36.79 | $37.50 | $34.11 | 1,372 |
| 2019-12-02 | $37.15 | $37.72 | $37.15 | $37.43 | $34.05 | 2,158 |
| 2019-11-29 | $37.67 | $37.67 | $37.67 | $37.67 | $34.27 | 599 |
| 2019-11-27 | $37.24 | $37.70 | $37.24 | $37.70 | $34.29 | 1,232 |
| 2019-11-26 | $38.37 | $38.85 | $37.03 | $37.35 | $33.97 | 12,109 |
| 2019-11-25 | $38.41 | $38.45 | $38.00 | $38.20 | $34.75 | 7,780 |
| 2019-11-22 | $38.44 | $38.44 | $37.60 | $37.60 | $34.20 | 3,776 |
| 2019-11-21 | $38.05 | $38.87 | $37.07 | $37.50 | $34.11 | 2,889 |
| 2019-11-20 | $37.61 | $38.57 | $37.57 | $37.60 | $34.20 | 8,237 |
| 2019-11-19 | $38.35 | $38.50 | $36.84 | $38.09 | $34.65 | 11,187 |
| 2019-11-18 | $36.62 | $38.07 | $35.88 | $37.70 | $34.29 | 6,068 |
| 2019-11-15 | $36.91 | $38.11 | $36.46 | $36.46 | $33.16 | 2,099 |
| 2019-11-14 | $37.82 | $38.43 | $36.52 | $36.52 | $33.22 | 3,904 |
| 2019-11-13 | $38.33 | $38.45 | $37.31 | $37.31 | $33.94 | 9,576 |
| 2019-11-12 | $37.30 | $38.14 | $36.89 | $37.96 | $34.53 | 6,478 |
| 2019-11-11 | $36.99 | $37.69 | $36.99 | $37.22 | $33.86 | 8,344 |
| 2019-11-08 | $36.58 | $39.00 | $36.58 | $37.10 | $33.75 | 10,262 |
| 2019-11-07 | $36.17 | $38.37 | $35.97 | $37.20 | $33.84 | 11,153 |
| 2019-11-06 | $35.63 | $35.63 | $35.63 | $35.63 | $32.41 | 503 |
| 2019-11-05 | $35.47 | $36.29 | $35.47 | $36.25 | $32.97 | 3,290 |
| 2019-11-04 | $35.92 | $36.00 | $35.92 | $36.00 | $32.75 | 955 |
| 2019-11-01 | $37.94 | $37.94 | $36.33 | $36.69 | $33.37 | 5,949 |
| 2019-10-31 | $36.98 | $36.98 | $36.74 | $36.74 | $33.42 | 2,683 |
| 2019-10-30 | $35.00 | $37.50 | $34.93 | $36.60 | $33.29 | 5,315 |
| 2019-10-29 | $34.75 | $35.60 | $34.63 | $35.08 | $31.91 | 4,054 |
| 2019-10-28 | $35.07 | $35.86 | $35.07 | $35.70 | $32.47 | 3,016 |
| 2019-10-25 | $36.03 | $36.05 | $35.20 | $35.20 | $32.02 | 4,479 |
| 2019-10-24 | $35.65 | $36.95 | $35.11 | $35.75 | $32.52 | 4,396 |
| 2019-10-23 | $36.02 | $37.77 | $36.02 | $37.30 | $33.73 | 4,957 |
| 2019-10-22 | $38.26 | $38.26 | $36.55 | $36.55 | $33.05 | 8,117 |
| 2019-10-21 | $36.90 | $38.20 | $36.62 | $38.10 | $34.45 | 7,166 |
| 2019-10-18 | $36.92 | $37.10 | $36.03 | $36.72 | $33.21 | 10,293 |
| 2019-10-17 | $36.90 | $37.44 | $36.51 | $37.30 | $33.73 | 3,966 |
| 2019-10-16 | $36.54 | $36.75 | $36.17 | $36.75 | $33.23 | 1,431 |
| 2019-10-15 | $35.30 | $36.72 | $34.56 | $36.64 | $33.13 | 3,472 |
| 2019-10-14 | $35.10 | $35.80 | $34.51 | $35.40 | $32.01 | 3,759 |
| 2019-10-11 | $35.80 | $37.24 | $35.13 | $35.69 | $32.27 | 7,941 |
| 2019-10-10 | $35.50 | $35.88 | $35.12 | $35.12 | $31.76 | 3,140 |
| 2019-10-09 | $35.63 | $36.27 | $35.50 | $35.50 | $32.10 | 7,889 |
| 2019-10-08 | $35.62 | $36.67 | $35.11 | $35.11 | $31.75 | 3,829 |
| 2019-10-07 | $36.40 | $36.89 | $35.31 | $35.82 | $32.39 | 9,749 |
| 2019-10-04 | $36.91 | $37.31 | $35.55 | $36.00 | $32.56 | 3,561 |
| 2019-10-03 | $34.83 | $35.55 | $33.91 | $35.55 | $32.15 | 3,544 |
| 2019-10-02 | $34.90 | $35.70 | $34.66 | $34.91 | $31.57 | 4,292 |
| 2019-10-01 | $36.15 | $36.65 | $35.76 | $35.76 | $32.34 | 4,305 |
| 2019-09-30 | $36.55 | $37.55 | $36.44 | $36.49 | $33.00 | 5,041 |
| 2019-09-27 | $36.81 | $36.81 | $36.30 | $36.30 | $32.83 | 4,621 |
| 2019-09-26 | $37.89 | $37.90 | $36.17 | $36.53 | $33.03 | 3,700 |
| 2019-09-25 | $37.70 | $37.70 | $36.69 | $36.92 | $33.39 | 3,194 |
| 2019-09-24 | $37.22 | $37.22 | $36.16 | $36.35 | $32.87 | 4,947 |
| 2019-09-23 | $37.63 | $37.77 | $37.01 | $37.31 | $33.74 | 6,068 |
| 2019-09-20 | $36.71 | $37.94 | $35.89 | $37.94 | $34.31 | 12,572 |
| 2019-09-19 | $36.25 | $37.61 | $36.07 | $36.59 | $33.09 | 6,398 |
| 2019-09-18 | $36.51 | $37.30 | $35.62 | $37.01 | $33.47 | 8,490 |
| 2019-09-17 | $34.81 | $37.13 | $34.81 | $36.40 | $32.92 | 7,559 |
| 2019-09-16 | $34.64 | $35.80 | $34.64 | $35.80 | $32.37 | 1,235 |
| 2019-09-13 | $34.60 | $35.93 | $34.60 | $35.25 | $31.88 | 2,410 |
| 2019-09-12 | $32.99 | $34.81 | $32.41 | $34.81 | $31.48 | 8,937 |
| 2019-09-11 | $33.18 | $33.61 | $32.67 | $33.00 | $29.84 | 6,458 |
| 2019-09-10 | $32.70 | $33.84 | $32.70 | $32.84 | $29.70 | 8,566 |
| 2019-09-09 | $33.74 | $33.82 | $32.98 | $33.22 | $30.04 | 3,160 |
| 2019-09-06 | $32.84 | $33.06 | $32.28 | $32.85 | $29.71 | 3,978 |
| 2019-09-05 | $32.03 | $34.57 | $31.62 | $32.63 | $29.51 | 7,420 |
| 2019-09-04 | $31.84 | $31.99 | $31.58 | $31.97 | $28.91 | 1,570 |
| 2019-09-03 | $32.09 | $32.09 | $31.14 | $31.42 | $28.41 | 6,545 |
| 2019-08-30 | $32.79 | $32.79 | $31.70 | $32.21 | $29.13 | 3,027 |
| 2019-08-29 | $31.71 | $32.41 | $30.37 | $31.99 | $28.93 | 6,409 |
| 2019-08-28 | $31.60 | $31.60 | $30.70 | $31.30 | $28.30 | 3,911 |
| 2019-08-27 | $32.11 | $32.11 | $29.72 | $30.64 | $27.71 | 10,322 |
| 2019-08-26 | $31.40 | $32.45 | $31.40 | $32.41 | $29.31 | 4,845 |
| 2019-08-23 | $33.58 | $33.58 | $31.00 | $31.47 | $28.46 | 8,916 |
| 2019-08-22 | $32.06 | $33.00 | $32.06 | $33.00 | $29.84 | 5,875 |
| 2019-08-21 | $31.66 | $32.23 | $31.35 | $31.94 | $28.88 | 6,007 |
| 2019-08-20 | $32.00 | $32.50 | $30.70 | $31.26 | $28.27 | 4,920 |
| 2019-08-19 | $32.45 | $33.10 | $31.70 | $32.35 | $29.25 | 13,574 |
| 2019-08-16 | $34.31 | $34.87 | $31.99 | $32.01 | $28.95 | 12,353 |
| 2019-08-15 | $34.61 | $34.61 | $33.40 | $33.93 | $30.68 | 2,205 |
| 2019-08-14 | $34.29 | $34.29 | $33.47 | $33.88 | $30.64 | 5,173 |
| 2019-08-13 | $35.30 | $36.02 | $34.49 | $34.72 | $31.40 | 8,748 |
| 2019-08-12 | $35.12 | $35.37 | $34.68 | $34.68 | $31.36 | 2,996 |
| 2019-08-09 | $36.20 | $36.33 | $35.02 | $35.15 | $31.79 | 6,424 |
| 2019-08-08 | $34.06 | $36.80 | $34.06 | $35.43 | $32.04 | 12,002 |
| 2019-08-07 | $31.27 | $33.50 | $31.27 | $33.50 | $30.29 | 7,127 |
| 2019-08-06 | $31.50 | $31.90 | $31.20 | $31.90 | $28.85 | 5,029 |
| 2019-08-05 | $32.57 | $32.57 | $31.31 | $31.37 | $28.37 | 1,891 |
| 2019-08-02 | $34.82 | $34.82 | $33.74 | $33.74 | $30.51 | 1,106 |
| 2019-08-01 | $35.26 | $35.53 | $35.17 | $35.17 | $31.80 | 2,458 |
| 2019-07-31 | $36.53 | $36.88 | $36.06 | $36.06 | $32.61 | 4,604 |
| 2019-07-30 | $37.47 | $37.50 | $36.17 | $36.17 | $32.71 | 3,838 |
| 2019-07-29 | $36.95 | $36.95 | $36.57 | $36.57 | $33.07 | 1,744 |
| 2019-07-26 | $37.49 | $37.49 | $36.78 | $36.78 | $33.26 | 3,090 |
| 2019-07-25 | $37.07 | $37.07 | $36.85 | $36.85 | $33.32 | 1,259 |
| 2019-07-24 | $37.50 | $37.50 | $36.88 | $36.88 | $33.16 | 1,390 |
| 2019-07-23 | $37.15 | $37.33 | $36.67 | $37.29 | $33.53 | 3,544 |
| 2019-07-22 | $37.21 | $37.61 | $36.75 | $37.61 | $33.82 | 5,553 |
| 2019-07-19 | $36.83 | $37.90 | $36.58 | $37.90 | $34.08 | 3,798 |
| 2019-07-18 | $36.66 | $37.72 | $36.41 | $36.99 | $33.26 | 6,427 |
| 2019-07-17 | $37.12 | $37.24 | $36.69 | $37.23 | $33.48 | 2,960 |
| 2019-07-16 | $37.29 | $38.00 | $37.00 | $37.33 | $33.57 | 2,247 |
| 2019-07-15 | $37.06 | $37.30 | $36.40 | $37.30 | $33.54 | 5,864 |
| 2019-07-12 | $37.51 | $38.28 | $36.70 | $36.70 | $33.00 | 5,951 |
| 2019-07-11 | $37.36 | $38.21 | $36.81 | $37.93 | $34.11 | 5,305 |
| 2019-07-10 | $37.37 | $37.52 | $36.30 | $36.65 | $32.96 | 2,220 |
| 2019-07-09 | $37.01 | $37.01 | $35.95 | $36.50 | $32.82 | 8,362 |
| 2019-07-08 | $36.58 | $37.25 | $36.58 | $36.75 | $33.05 | 2,500 |
| 2019-07-05 | $39.20 | $39.28 | $37.15 | $37.50 | $33.72 | 7,713 |
| 2019-07-03 | $38.64 | $38.95 | $38.04 | $38.04 | $34.20 | 2,502 |
| 2019-07-02 | $37.52 | $38.55 | $37.52 | $38.55 | $34.66 | 1,346 |
| 2019-07-01 | $37.98 | $38.75 | $37.98 | $38.38 | $34.51 | 1,906 |
| 2019-06-28 | $37.77 | $38.57 | $37.77 | $38.57 | $34.68 | 19,449 |
| 2019-06-27 | $37.20 | $37.85 | $36.57 | $37.85 | $34.03 | 3,663 |
| 2019-06-26 | $36.57 | $37.18 | $35.60 | $37.12 | $33.38 | 4,418 |
| 2019-06-25 | $37.14 | $37.22 | $36.61 | $36.61 | $32.92 | 2,212 |
| 2019-06-24 | $37.09 | $37.09 | $36.31 | $36.60 | $32.91 | 1,793 |
| 2019-06-21 | $37.85 | $37.85 | $36.75 | $37.50 | $33.72 | 8,869 |
| 2019-06-20 | $37.86 | $38.45 | $37.71 | $38.20 | $34.35 | 2,130 |
| 2019-06-19 | $37.87 | $38.11 | $37.33 | $37.86 | $34.04 | 1,940 |
| 2019-06-18 | $38.20 | $38.20 | $38.10 | $38.10 | $34.26 | 470 |
| 2019-06-17 | $37.50 | $37.50 | $37.50 | $37.50 | $33.72 | 1,075 |
| 2019-06-14 | $37.77 | $39.87 | $37.46 | $37.46 | $33.68 | 7,300 |
| 2019-06-13 | $37.47 | $37.93 | $37.25 | $37.93 | $34.11 | 2,571 |
| 2019-06-12 | $38.00 | $38.00 | $36.76 | $37.50 | $33.72 | 5,966 |
| 2019-06-11 | $36.29 | $37.70 | $36.21 | $37.47 | $33.69 | 11,938 |
| 2019-06-10 | $37.40 | $37.64 | $36.23 | $36.45 | $32.78 | 5,023 |
| 2019-06-07 | $38.35 | $38.45 | $36.95 | $37.40 | $33.63 | 7,221 |
| 2019-06-06 | $36.71 | $36.82 | $35.91 | $36.70 | $33.00 | 8,089 |
| 2019-06-05 | $36.70 | $36.73 | $35.58 | $36.70 | $33.00 | 2,194 |
| 2019-06-04 | $37.30 | $37.70 | $35.27 | $37.08 | $33.34 | 8,451 |
| 2019-06-03 | $35.65 | $37.39 | $35.53 | $37.20 | $33.45 | 6,345 |
| 2019-05-31 | $36.30 | $36.30 | $36.30 | $36.30 | $32.64 | 1,113 |
| 2019-05-30 | $37.01 | $37.30 | $36.99 | $37.30 | $33.54 | 2,297 |
| 2019-05-29 | $37.06 | $37.06 | $37.06 | $37.06 | $33.32 | 1,761 |
| 2019-05-28 | $37.95 | $37.95 | $37.89 | $37.94 | $34.12 | 1,647 |
| 2019-05-24 | $37.28 | $38.11 | $37.28 | $37.97 | $34.14 | 2,105 |
| 2019-05-23 | $37.60 | $38.17 | $37.44 | $37.44 | $33.67 | 5,284 |
| 2019-05-22 | $38.30 | $38.49 | $38.00 | $38.28 | $34.42 | 2,237 |
| 2019-05-21 | $37.99 | $38.67 | $37.99 | $38.32 | $34.46 | 12,614 |
| 2019-05-20 | $36.94 | $38.33 | $36.29 | $38.00 | $34.17 | 6,944 |
| 2019-05-17 | $38.50 | $38.50 | $37.35 | $37.57 | $33.78 | 4,198 |
| 2019-05-16 | $38.87 | $38.87 | $38.75 | $38.75 | $34.84 | 1,600 |
| 2019-05-15 | $36.56 | $38.95 | $36.56 | $38.30 | $34.44 | 10,137 |
| 2019-05-14 | $36.36 | $36.88 | $36.08 | $36.84 | $33.13 | 2,433 |
| 2019-05-13 | $38.25 | $38.25 | $36.53 | $36.84 | $33.13 | 2,952 |
| 2019-05-10 | $36.94 | $36.94 | $36.87 | $36.87 | $33.15 | 1,293 |
| 2019-05-09 | $36.72 | $36.72 | $36.45 | $36.45 | $32.78 | 1,276 |
| 2019-05-08 | $36.50 | $37.40 | $36.50 | $37.40 | $33.63 | 1,737 |
| 2019-05-07 | $36.41 | $37.32 | $36.29 | $36.29 | $32.63 | 1,648 |
| 2019-05-06 | $36.96 | $38.10 | $36.96 | $37.18 | $33.43 | 1,852 |
| 2019-05-03 | $37.65 | $37.97 | $37.00 | $37.97 | $34.14 | 4,289 |
| 2019-05-02 | $37.10 | $37.30 | $37.00 | $37.30 | $33.54 | 1,603 |
| 2019-05-01 | $37.58 | $37.72 | $37.00 | $37.08 | $33.34 | 1,745 |
| 2019-04-30 | $37.74 | $38.15 | $36.62 | $37.58 | $33.79 | 10,203 |
| 2019-04-29 | $37.67 | $37.92 | $37.53 | $37.84 | $34.03 | 1,718 |
| 2019-04-26 | $37.25 | $38.25 | $37.25 | $38.02 | $34.19 | 5,709 |
| 2019-04-25 | $39.47 | $39.47 | $37.60 | $37.66 | $33.86 | 1,476 |
| 2019-04-24 | $39.99 | $39.99 | $38.80 | $39.34 | $35.18 | 3,418 |
| 2019-04-23 | $39.13 | $39.88 | $38.77 | $39.88 | $35.66 | 1,515 |
| 2019-04-22 | $39.30 | $39.30 | $38.82 | $38.82 | $34.71 | 1,573 |
| 2019-04-18 | $38.82 | $40.04 | $38.45 | $39.82 | $35.61 | 3,729 |
| 2019-04-17 | $38.30 | $39.17 | $37.22 | $38.84 | $34.73 | 9,853 |
| 2019-04-16 | $38.23 | $39.76 | $37.85 | $38.17 | $34.13 | 11,317 |
| 2019-04-15 | $37.67 | $38.20 | $37.20 | $38.20 | $34.16 | 8,048 |
| 2019-04-12 | $37.27 | $37.99 | $35.00 | $37.35 | $33.40 | 5,304 |
| 2019-04-11 | $36.60 | $37.23 | $36.12 | $36.94 | $33.03 | 9,543 |
| 2019-04-10 | $36.26 | $37.58 | $35.84 | $36.51 | $32.65 | 15,041 |
| 2019-04-09 | $36.80 | $36.80 | $36.11 | $36.20 | $32.37 | 2,688 |
| 2019-04-08 | $36.24 | $36.90 | $36.24 | $36.55 | $32.68 | 4,160 |
| 2019-04-05 | $36.80 | $37.39 | $36.65 | $36.87 | $32.97 | 2,672 |
| 2019-04-04 | $36.71 | $37.55 | $35.88 | $36.88 | $32.98 | 9,714 |
| 2019-04-03 | $36.74 | $37.90 | $35.51 | $37.03 | $33.11 | 13,666 |
| 2019-04-02 | $38.15 | $38.15 | $35.60 | $36.59 | $32.72 | 13,664 |
| 2019-04-01 | $36.95 | $37.45 | $35.48 | $36.75 | $32.86 | 13,292 |
| 2019-03-29 | $35.96 | $39.68 | $35.51 | $36.15 | $32.33 | 4,208 |
| 2019-03-28 | $36.85 | $36.85 | $35.04 | $35.32 | $31.58 | 2,737 |
| 2019-03-27 | $35.88 | $35.88 | $35.88 | $35.88 | $32.08 | 731 |
| 2019-03-26 | $36.15 | $36.20 | $35.79 | $36.20 | $32.37 | 3,813 |
| 2019-03-25 | $35.15 | $35.54 | $35.00 | $35.54 | $31.78 | 1,371 |
| 2019-03-22 | $35.20 | $35.74 | $34.39 | $35.00 | $31.30 | 6,079 |
| 2019-03-21 | $36.30 | $37.90 | $36.30 | $36.97 | $33.06 | 4,176 |
| 2019-03-20 | $37.13 | $37.70 | $35.53 | $36.41 | $32.56 | 6,519 |
| 2019-03-19 | $37.30 | $37.49 | $35.02 | $37.04 | $33.12 | 22,299 |
| 2019-03-18 | $38.37 | $38.37 | $37.54 | $37.54 | $33.57 | 5,036 |
| 2019-03-15 | $35.81 | $39.29 | $35.65 | $37.99 | $33.97 | 23,761 |
| 2019-03-14 | $35.69 | $36.50 | $35.29 | $35.81 | $32.02 | 14,122 |
| 2019-03-13 | $36.70 | $36.83 | $35.17 | $35.69 | $31.91 | 24,143 |
| 2019-03-12 | $36.82 | $38.30 | $36.76 | $36.76 | $32.87 | 2,240 |
| 2019-03-11 | $35.12 | $38.16 | $35.00 | $36.30 | $32.46 | 3,076 |
| 2019-03-08 | $34.17 | $35.63 | $33.71 | $34.65 | $30.98 | 3,602 |
| 2019-03-07 | $35.75 | $36.93 | $33.32 | $34.20 | $30.58 | 8,312 |
| 2019-03-06 | $36.09 | $36.92 | $35.40 | $35.63 | $31.86 | 6,985 |
| 2019-03-05 | $36.56 | $37.23 | $35.80 | $36.00 | $32.19 | 3,503 |
| 2019-03-04 | $37.50 | $37.50 | $35.61 | $36.10 | $32.28 | 5,681 |
| 2019-03-01 | $36.88 | $37.60 | $36.48 | $36.78 | $32.89 | 8,425 |
| 2019-02-28 | $37.63 | $38.55 | $35.46 | $36.51 | $32.65 | 7,502 |
| 2019-02-27 | $37.55 | $38.09 | $37.51 | $37.80 | $33.80 | 4,163 |
| 2019-02-26 | $38.19 | $38.42 | $37.00 | $38.42 | $34.36 | 10,908 |
| 2019-02-25 | $38.04 | $39.07 | $38.00 | $38.23 | $34.19 | 8,259 |
| 2019-02-22 | $39.52 | $39.52 | $36.39 | $38.00 | $33.98 | 8,303 |
| 2019-02-21 | $40.00 | $40.00 | $39.45 | $39.45 | $35.28 | 1,752 |
| 2019-02-20 | $40.00 | $40.35 | $39.70 | $40.10 | $35.86 | 12,130 |
| 2019-02-19 | $38.35 | $40.97 | $37.40 | $40.34 | $36.07 | 9,809 |
| 2019-02-15 | $37.31 | $38.65 | $36.86 | $38.56 | $34.48 | 13,833 |
| 2019-02-14 | $39.49 | $39.49 | $37.22 | $37.25 | $33.31 | 6,280 |
| 2019-02-13 | $36.94 | $38.20 | $36.72 | $37.98 | $33.96 | 8,997 |
| 2019-02-12 | $38.07 | $40.00 | $36.93 | $37.30 | $33.35 | 8,821 |
| 2019-02-11 | $37.06 | $38.53 | $36.73 | $37.50 | $33.53 | 9,385 |
| 2019-02-08 | $36.00 | $37.02 | $35.40 | $36.64 | $32.76 | 10,224 |
| 2019-02-07 | $36.90 | $38.00 | $36.15 | $36.50 | $32.64 | 5,016 |
| 2019-02-06 | $38.00 | $38.55 | $36.68 | $36.68 | $32.80 | 7,932 |
| 2019-02-05 | $37.00 | $38.98 | $35.69 | $37.75 | $33.76 | 21,414 |
| 2019-02-04 | $37.66 | $37.66 | $35.81 | $37.19 | $33.26 | 11,566 |
| 2019-02-01 | $36.05 | $36.92 | $35.70 | $36.29 | $32.45 | 3,091 |
| 2019-01-31 | $36.68 | $37.18 | $35.88 | $35.88 | $32.08 | 11,586 |
| 2019-01-30 | $35.68 | $36.72 | $34.55 | $35.85 | $32.06 | 18,484 |
| 2019-01-29 | $35.51 | $36.19 | $34.90 | $35.00 | $31.30 | 6,671 |
| 2019-01-28 | $34.90 | $36.86 | $34.36 | $36.15 | $32.33 | 8,871 |
| 2019-01-25 | $36.33 | $36.59 | $34.57 | $34.90 | $31.21 | 14,787 |
| 2019-01-24 | $35.61 | $36.44 | $34.94 | $36.44 | $32.58 | 5,617 |
| 2019-01-23 | $33.27 | $36.36 | $33.27 | $35.32 | $31.40 | 10,623 |
| 2019-01-22 | $36.40 | $36.40 | $34.40 | $34.40 | $30.58 | 1,792 |
| 2019-01-18 | $35.35 | $36.34 | $34.17 | $34.95 | $31.07 | 10,061 |
| 2019-01-17 | $35.50 | $39.77 | $34.39 | $35.35 | $31.43 | 16,997 |
| 2019-01-16 | $35.55 | $35.69 | $34.13 | $35.58 | $31.63 | 10,849 |
| 2019-01-15 | $35.76 | $35.80 | $34.30 | $35.00 | $31.12 | 6,759 |
| 2019-01-14 | $35.85 | $37.08 | $35.05 | $35.05 | $31.16 | 2,505 |
| 2019-01-11 | $35.67 | $36.37 | $34.69 | $36.37 | $32.34 | 6,127 |
| 2019-01-10 | $36.66 | $36.99 | $35.26 | $36.50 | $32.45 | 3,426 |
| 2019-01-09 | $36.37 | $38.10 | $36.37 | $38.10 | $33.87 | 1,282 |
| 2019-01-08 | $40.42 | $40.85 | $35.51 | $39.63 | $35.23 | 3,618 |
| 2019-01-07 | $39.96 | $40.83 | $38.85 | $40.17 | $35.71 | 2,593 |
| 2019-01-04 | $37.60 | $37.74 | $36.73 | $37.74 | $33.55 | 5,128 |
| 2019-01-03 | $36.82 | $37.07 | $35.50 | $35.88 | $31.90 | 2,578 |
| 2019-01-02 | $35.24 | $37.57 | $35.24 | $37.57 | $33.40 | 10,487 |
| 2018-12-31 | $33.79 | $35.85 | $33.50 | $35.39 | $31.46 | 3,843 |
| 2018-12-28 | $33.94 | $33.94 | $30.01 | $33.49 | $29.78 | 9,549 |
| 2018-12-27 | $26.45 | $29.40 | $26.45 | $28.52 | $25.36 | 4,866 |
| 2018-12-26 | $27.05 | $28.40 | $26.59 | $27.26 | $24.24 | 14,638 |
| 2018-12-24 | $27.08 | $27.77 | $26.80 | $26.80 | $23.83 | 2,013 |
| 2018-12-21 | $29.83 | $30.31 | $27.25 | $27.25 | $24.23 | 11,528 |
| 2018-12-20 | $30.20 | $31.32 | $30.00 | $30.07 | $26.73 | 5,791 |
| 2018-12-19 | $29.63 | $30.96 | $29.63 | $30.10 | $26.76 | 3,408 |
| 2018-12-18 | $30.40 | $31.00 | $30.40 | $30.55 | $27.16 | 3,054 |
| 2018-12-17 | $32.51 | $32.51 | $31.30 | $31.30 | $27.83 | 5,225 |
| 2018-12-14 | $35.00 | $35.07 | $33.23 | $33.23 | $29.54 | 7,862 |
| 2018-12-13 | $35.18 | $36.18 | $35.08 | $35.20 | $31.30 | 8,276 |
| 2018-12-12 | $36.60 | $36.70 | $34.71 | $35.96 | $31.97 | 9,858 |
| 2018-12-11 | $35.40 | $36.18 | $35.03 | $35.24 | $31.33 | 1,856 |
| 2018-12-10 | $36.25 | $36.25 | $34.15 | $35.40 | $31.47 | 2,007 |
| 2018-12-07 | $35.00 | $35.43 | $34.62 | $35.00 | $31.12 | 11,081 |
| 2018-12-06 | $34.90 | $35.26 | $34.50 | $35.20 | $31.30 | 2,928 |
| 2018-12-04 | $36.86 | $36.86 | $35.43 | $35.43 | $31.50 | 3,227 |
| 2018-12-03 | $37.52 | $37.98 | $36.45 | $37.19 | $33.06 | 2,418 |
| 2018-11-30 | $37.80 | $38.38 | $36.62 | $37.15 | $33.03 | 12,152 |
| 2018-11-29 | $38.80 | $38.80 | $37.25 | $37.83 | $33.63 | 3,958 |
| 2018-11-28 | $38.10 | $38.50 | $37.23 | $37.55 | $33.38 | 6,454 |
| 2018-11-27 | $37.15 | $38.07 | $36.49 | $37.29 | $33.15 | 6,544 |
| 2018-11-26 | $37.35 | $37.96 | $37.12 | $37.60 | $33.43 | 5,264 |
| 2018-11-23 | $36.38 | $37.00 | $36.38 | $37.00 | $32.90 | 1,403 |
| 2018-11-21 | $36.24 | $36.86 | $34.66 | $36.86 | $32.77 | 1,541 |
| 2018-11-20 | $36.40 | $36.50 | $35.93 | $35.93 | $31.94 | 1,901 |
| 2018-11-19 | $36.32 | $36.75 | $36.32 | $36.41 | $32.37 | 2,805 |
| 2018-11-16 | $36.84 | $37.60 | $35.85 | $36.35 | $32.32 | 7,910 |
| 2018-11-15 | $36.89 | $38.71 | $35.60 | $37.15 | $33.03 | 8,428 |
| 2018-11-14 | $40.35 | $40.35 | $36.44 | $36.44 | $32.40 | 10,960 |
| 2018-11-13 | $36.70 | $38.97 | $36.66 | $37.29 | $33.15 | 11,787 |
| 2018-11-12 | $38.49 | $38.50 | $36.47 | $36.96 | $32.86 | 10,412 |
| 2018-11-09 | $39.50 | $39.50 | $38.12 | $38.30 | $34.05 | 5,174 |
| 2018-11-08 | $39.50 | $40.20 | $39.50 | $40.20 | $35.74 | 775 |
| 2018-11-07 | $39.67 | $39.67 | $38.26 | $39.20 | $34.85 | 2,455 |
| 2018-11-06 | $37.46 | $37.46 | $37.46 | $37.46 | $33.30 | 630 |
| 2018-11-05 | $36.45 | $36.74 | $36.25 | $36.25 | $32.23 | 1,786 |
| 2018-11-02 | $35.67 | $36.93 | $35.67 | $35.70 | $31.74 | 2,107 |
| 2018-11-01 | $36.96 | $37.09 | $35.05 | $35.62 | $31.67 | 3,263 |
| 2018-10-31 | $35.45 | $35.91 | $34.26 | $34.94 | $31.06 | 7,127 |
| 2018-10-30 | $35.24 | $35.99 | $34.43 | $35.05 | $31.16 | 6,631 |
| 2018-10-29 | $36.96 | $36.96 | $33.12 | $35.15 | $31.25 | 6,605 |
| 2018-10-26 | $35.40 | $37.28 | $35.09 | $35.09 | $31.20 | 2,572 |
| 2018-10-25 | $34.56 | $37.70 | $34.52 | $35.63 | $31.68 | 13,688 |
| 2018-10-24 | $37.38 | $38.00 | $34.01 | $34.67 | $30.64 | 14,492 |
| 2018-10-23 | $37.75 | $39.17 | $37.16 | $37.23 | $32.91 | 5,477 |
| 2018-10-22 | $38.50 | $39.23 | $36.73 | $37.97 | $33.56 | 4,349 |
| 2018-10-19 | $38.94 | $40.35 | $37.94 | $38.25 | $33.81 | 7,352 |
| 2018-10-18 | $39.16 | $39.92 | $38.32 | $39.23 | $34.67 | 5,864 |
| 2018-10-17 | $40.50 | $41.47 | $38.70 | $39.12 | $34.58 | 10,318 |
| 2018-10-16 | $39.74 | $41.44 | $39.05 | $40.70 | $35.97 | 3,366 |
| 2018-10-15 | $36.82 | $39.50 | $36.82 | $39.50 | $34.91 | 4,030 |
| 2018-10-12 | $38.17 | $38.17 | $36.70 | $36.99 | $32.69 | 3,980 |
| 2018-10-11 | $37.99 | $38.37 | $37.78 | $37.81 | $33.42 | 4,095 |
| 2018-10-10 | $38.67 | $38.87 | $37.64 | $37.77 | $33.38 | 6,440 |
| 2018-10-09 | $38.32 | $38.84 | $38.10 | $38.10 | $33.68 | 7,516 |
| 2018-10-08 | $36.67 | $38.35 | $36.67 | $38.01 | $33.60 | 9,985 |
| 2018-10-05 | $37.21 | $37.35 | $36.27 | $36.27 | $32.06 | 5,772 |
| 2018-10-04 | $38.49 | $38.49 | $36.30 | $36.41 | $32.18 | 5,644 |
| 2018-10-03 | $35.82 | $37.49 | $35.53 | $37.28 | $32.95 | 14,391 |
| 2018-10-02 | $36.50 | $37.48 | $35.16 | $35.54 | $31.41 | 10,797 |
| 2018-10-01 | $37.04 | $39.97 | $36.56 | $36.56 | $32.31 | 4,720 |
| 2018-09-28 | $37.25 | $37.50 | $36.50 | $36.65 | $32.39 | 4,694 |
| 2018-09-27 | $36.30 | $37.25 | $35.95 | $36.65 | $32.39 | 5,260 |
| 2018-09-26 | $37.30 | $37.48 | $35.95 | $35.95 | $31.77 | 5,945 |
| 2018-09-25 | $38.20 | $38.20 | $37.35 | $37.35 | $33.01 | 3,061 |
| 2018-09-24 | $39.00 | $39.00 | $37.60 | $38.05 | $33.63 | 4,810 |
| 2018-09-21 | $38.05 | $38.80 | $37.35 | $38.25 | $33.81 | 26,108 |
| 2018-09-20 | $36.95 | $38.11 | $36.80 | $38.05 | $33.63 | 3,532 |
| 2018-09-19 | $35.65 | $35.76 | $35.25 | $35.55 | $31.42 | 7,211 |
| 2018-09-18 | $35.35 | $36.70 | $34.95 | $35.25 | $31.16 | 16,567 |
| 2018-09-17 | $36.75 | $36.90 | $35.45 | $35.65 | $31.51 | 11,508 |
| 2018-09-14 | $36.55 | $36.90 | $34.56 | $36.30 | $32.08 | 18,371 |
| 2018-09-13 | $38.70 | $38.70 | $36.75 | $36.85 | $32.57 | 6,078 |
| 2018-09-12 | $39.65 | $39.65 | $38.85 | $39.10 | $34.56 | 3,047 |
| 2018-09-11 | $40.25 | $40.42 | $39.05 | $39.35 | $34.78 | 8,314 |
| 2018-09-10 | $39.75 | $40.70 | $39.75 | $40.50 | $35.80 | 2,226 |
| 2018-09-07 | $39.48 | $39.85 | $39.00 | $39.10 | $34.56 | 7,001 |
| 2018-09-06 | $39.50 | $40.40 | $39.00 | $39.25 | $34.69 | 8,732 |
| 2018-09-05 | $41.30 | $41.35 | $38.85 | $39.35 | $34.78 | 17,589 |
| 2018-09-04 | $41.75 | $41.85 | $41.50 | $41.85 | $36.99 | 2,449 |
| 2018-08-31 | $42.25 | $42.50 | $41.50 | $42.15 | $37.25 | 3,544 |
| 2018-08-30 | $42.15 | $43.00 | $41.72 | $42.50 | $37.56 | 7,096 |
| 2018-08-29 | $43.15 | $43.15 | $42.05 | $42.40 | $37.48 | 7,420 |
| 2018-08-28 | $44.70 | $44.90 | $43.10 | $43.30 | $38.27 | 5,843 |
| 2018-08-27 | $46.00 | $46.17 | $45.30 | $45.30 | $40.04 | 4,304 |
| 2018-08-24 | $46.15 | $46.60 | $45.60 | $46.15 | $40.79 | 7,362 |
| 2018-08-23 | $46.05 | $46.25 | $46.00 | $46.05 | $40.70 | 1,807 |
| 2018-08-22 | $46.36 | $46.75 | $46.27 | $46.50 | $41.10 | 4,184 |
| 2018-08-21 | $46.54 | $47.00 | $46.20 | $46.80 | $41.36 | 5,111 |
| 2018-08-20 | $46.45 | $47.00 | $46.00 | $46.30 | $40.92 | 4,904 |
| 2018-08-17 | $47.05 | $47.10 | $44.45 | $46.40 | $41.01 | 20,033 |
| 2018-08-16 | $49.20 | $49.20 | $47.00 | $47.00 | $41.54 | 20,411 |
| 2018-08-15 | $50.10 | $51.40 | $49.00 | $49.30 | $43.57 | 9,636 |
| 2018-08-14 | $50.50 | $52.20 | $50.50 | $51.95 | $45.92 | 4,081 |
| 2018-08-13 | $49.80 | $51.00 | $49.35 | $50.35 | $44.50 | 7,720 |
| 2018-08-10 | $49.70 | $50.25 | $49.00 | $49.65 | $43.88 | 3,780 |
| 2018-08-09 | $49.75 | $50.73 | $49.55 | $50.10 | $44.28 | 4,030 |
| 2018-08-08 | $49.75 | $50.15 | $48.95 | $49.80 | $44.02 | 4,704 |
| 2018-08-07 | $49.20 | $49.50 | $48.10 | $48.95 | $43.27 | 5,356 |
| 2018-08-06 | $49.10 | $49.20 | $48.05 | $48.75 | $43.09 | 3,505 |
| 2018-08-03 | $50.60 | $50.96 | $48.75 | $49.00 | $43.31 | 7,331 |
| 2018-08-02 | $48.60 | $50.40 | $48.60 | $50.40 | $44.55 | 3,781 |
| 2018-08-01 | $48.95 | $49.15 | $48.05 | $48.80 | $43.13 | 4,151 |
| 2018-07-31 | $49.35 | $49.35 | $48.70 | $48.90 | $43.22 | 3,469 |
| 2018-07-30 | $48.80 | $49.90 | $48.80 | $49.15 | $43.44 | 4,055 |
| 2018-07-27 | $51.12 | $51.35 | $48.70 | $48.85 | $43.18 | 6,015 |
| 2018-07-26 | $50.30 | $51.70 | $49.65 | $51.30 | $45.34 | 3,703 |
| 2018-07-25 | $50.70 | $50.70 | $49.50 | $50.55 | $44.50 | 5,210 |
| 2018-07-24 | $50.95 | $50.95 | $50.00 | $50.25 | $44.23 | 8,231 |
| 2018-07-23 | $51.40 | $52.00 | $50.55 | $50.60 | $44.54 | 8,143 |
| 2018-07-20 | $50.60 | $51.10 | $50.60 | $51.10 | $44.98 | 3,225 |
| 2018-07-19 | $51.01 | $51.20 | $50.05 | $50.50 | $44.45 | 8,150 |
| 2018-07-18 | $52.55 | $52.55 | $51.40 | $51.40 | $45.25 | 9,486 |
| 2018-07-17 | $50.42 | $52.60 | $50.42 | $52.50 | $46.21 | 4,819 |
| 2018-07-16 | $51.25 | $51.50 | $49.45 | $50.90 | $44.81 | 16,818 |
| 2018-07-13 | $51.35 | $51.35 | $51.35 | $51.35 | $45.20 | 857 |
| 2018-07-12 | $51.15 | $51.85 | $50.55 | $51.60 | $45.42 | 8,922 |
| 2018-07-11 | $52.20 | $53.66 | $51.25 | $51.55 | $45.38 | 8,558 |
| 2018-07-10 | $54.10 | $54.35 | $51.30 | $52.50 | $46.21 | 12,447 |
| 2018-07-09 | $54.10 | $54.15 | $53.30 | $54.00 | $47.53 | 17,387 |
| 2018-07-06 | $54.00 | $54.10 | $53.60 | $54.10 | $47.62 | 3,901 |
| 2018-07-05 | $54.10 | $54.10 | $52.65 | $53.55 | $47.14 | 6,785 |
| 2018-07-03 | $53.65 | $54.05 | $53.00 | $53.85 | $47.40 | 7,480 |
| 2018-07-02 | $53.05 | $53.50 | $52.35 | $53.50 | $47.09 | 7,914 |
| 2018-06-29 | $52.10 | $53.00 | $52.10 | $52.45 | $46.17 | 5,058 |
| 2018-06-28 | $53.20 | $54.45 | $52.16 | $53.55 | $47.14 | 6,768 |
| 2018-06-27 | $53.60 | $53.85 | $52.80 | $53.40 | $47.01 | 5,420 |
| 2018-06-26 | $54.80 | $55.25 | $54.00 | $54.45 | $47.93 | 6,346 |
| 2018-06-25 | $54.90 | $55.35 | $54.40 | $54.85 | $48.28 | 23,872 |
| 2018-06-22 | $52.25 | $56.15 | $50.95 | $55.70 | $49.03 | 52,578 |
| 2018-06-21 | $51.50 | $53.00 | $51.35 | $51.80 | $45.60 | 7,653 |
| 2018-06-20 | $51.65 | $52.95 | $51.50 | $51.95 | $45.73 | 5,414 |
| 2018-06-19 | $52.10 | $52.80 | $51.30 | $51.80 | $45.60 | 29,578 |
| 2018-06-18 | $50.95 | $52.95 | $50.95 | $52.70 | $46.39 | 21,868 |
| 2018-06-15 | $50.25 | $51.50 | $50.25 | $51.05 | $44.94 | 35,486 |
| 2018-06-14 | $50.50 | $51.60 | $50.20 | $50.60 | $44.54 | 32,242 |
| 2018-06-13 | $50.50 | $51.00 | $50.10 | $50.95 | $44.85 | 31,918 |
| 2018-06-12 | $50.30 | $51.00 | $50.30 | $50.55 | $44.50 | 11,315 |
| 2018-06-11 | $50.73 | $52.40 | $49.70 | $50.20 | $44.19 | 14,391 |
| 2018-06-08 | $52.30 | $52.40 | $50.20 | $51.50 | $45.33 | 11,869 |
| 2018-06-07 | $53.35 | $55.03 | $52.23 | $52.45 | $46.17 | 14,724 |
| 2018-06-06 | $51.90 | $53.50 | $51.70 | $53.35 | $46.96 | 16,166 |
| 2018-06-05 | $50.90 | $53.00 | $50.90 | $52.20 | $45.95 | 13,517 |
| 2018-06-04 | $48.70 | $51.80 | $48.70 | $51.60 | $45.42 | 12,848 |
| 2018-06-01 | $49.00 | $50.03 | $48.61 | $48.70 | $42.87 | 10,363 |
| 2018-05-31 | $50.00 | $50.95 | $48.50 | $49.00 | $43.13 | 17,341 |
| 2018-05-30 | $48.95 | $52.45 | $48.90 | $50.05 | $44.06 | 13,505 |
| 2018-05-29 | $48.50 | $49.15 | $48.05 | $48.65 | $42.82 | 6,476 |
| 2018-05-25 | $48.25 | $49.25 | $48.25 | $49.10 | $43.22 | 4,253 |
| 2018-05-24 | $48.95 | $49.10 | $48.18 | $48.85 | $43.00 | 7,888 |
| 2018-05-23 | $49.10 | $49.55 | $48.95 | $49.35 | $43.44 | 8,731 |
| 2018-05-22 | $49.40 | $50.85 | $49.20 | $49.25 | $43.35 | 9,998 |
| 2018-05-21 | $49.35 | $50.25 | $48.95 | $49.50 | $43.57 | 10,675 |
| 2018-05-18 | $50.15 | $50.40 | $49.50 | $49.50 | $43.57 | 9,260 |
| 2018-05-17 | $48.55 | $49.90 | $48.55 | $49.90 | $43.93 | 3,512 |
| 2018-05-16 | $47.35 | $49.40 | $47.23 | $48.90 | $43.04 | 16,475 |
| 2018-05-15 | $46.35 | $48.10 | $46.35 | $47.80 | $42.08 | 8,591 |
| 2018-05-14 | $48.45 | $48.45 | $46.86 | $47.00 | $41.37 | 9,196 |
| 2018-05-11 | $47.55 | $48.47 | $47.25 | $48.20 | $42.43 | 8,361 |
| 2018-05-10 | $47.50 | $48.40 | $46.60 | $48.00 | $42.25 | 9,954 |
| 2018-05-09 | $46.05 | $48.00 | $46.00 | $47.25 | $41.59 | 9,744 |
| 2018-05-08 | $46.00 | $47.00 | $45.70 | $46.20 | $40.67 | 9,075 |
| 2018-05-07 | $45.85 | $47.00 | $45.85 | $46.75 | $41.15 | 4,660 |
| 2018-05-04 | $45.50 | $46.45 | $45.45 | $46.30 | $40.76 | 9,795 |
| 2018-05-03 | $45.90 | $46.80 | $45.35 | $46.30 | $40.76 | 10,272 |
| 2018-05-02 | $44.70 | $46.50 | $44.70 | $46.45 | $40.89 | 9,050 |
| 2018-05-01 | $44.55 | $45.50 | $44.25 | $45.50 | $40.05 | 8,566 |
| 2018-04-30 | $46.30 | $46.30 | $45.30 | $45.55 | $40.10 | 6,347 |
| 2018-04-27 | $44.55 | $46.77 | $44.55 | $46.25 | $40.71 | 1,355 |
| 2018-04-26 | $44.85 | $45.70 | $44.85 | $44.90 | $39.52 | 5,036 |
| 2018-04-25 | $44.85 | $46.65 | $44.85 | $45.65 | $40.00 | 6,988 |
| 2018-04-24 | $44.85 | $45.35 | $44.26 | $44.65 | $39.12 | 9,254 |
| 2018-04-23 | $44.10 | $45.40 | $43.75 | $45.10 | $39.52 | 11,209 |
| 2018-04-20 | $43.95 | $45.10 | $43.65 | $44.55 | $39.03 | 9,941 |
| 2018-04-19 | $44.30 | $45.40 | $43.40 | $44.30 | $38.81 | 8,794 |
| 2018-04-18 | $43.00 | $44.85 | $43.00 | $44.35 | $38.86 | 11,816 |
| 2018-04-17 | $43.45 | $44.00 | $43.05 | $43.60 | $38.20 | 11,963 |
| 2018-04-16 | $42.90 | $43.70 | $42.90 | $43.50 | $38.11 | 12,556 |
| 2018-04-13 | $42.65 | $43.70 | $42.55 | $43.30 | $37.94 | 23,048 |
| 2018-04-12 | $41.85 | $43.80 | $41.85 | $43.10 | $37.76 | 18,106 |
| 2018-04-11 | $41.65 | $42.70 | $41.65 | $42.35 | $37.11 | 7,021 |
| 2018-04-10 | $42.10 | $42.70 | $41.90 | $42.10 | $36.89 | 6,782 |
| 2018-04-09 | $41.70 | $42.05 | $40.90 | $42.05 | $36.84 | 8,351 |
| 2018-04-06 | $42.20 | $42.75 | $40.75 | $41.25 | $36.14 | 10,979 |
| 2018-04-05 | $42.60 | $43.85 | $42.60 | $43.00 | $37.68 | 5,604 |
| 2018-04-04 | $41.30 | $42.85 | $41.30 | $42.70 | $37.41 | 13,511 |
| 2018-04-03 | $41.40 | $42.50 | $41.40 | $41.90 | $36.71 | 6,117 |
| 2018-04-02 | $41.85 | $43.00 | $41.40 | $41.90 | $36.71 | 5,849 |
| 2018-03-29 | $40.60 | $42.35 | $40.60 | $41.85 | $36.67 | 6,433 |
| 2018-03-28 | $40.75 | $41.60 | $40.59 | $41.60 | $36.45 | 8,299 |
| 2018-03-27 | $41.80 | $42.25 | $41.40 | $41.40 | $36.27 | 7,974 |
| 2018-03-26 | $41.85 | $42.60 | $41.15 | $42.00 | $36.80 | 21,640 |
| 2018-03-23 | $42.30 | $43.10 | $41.56 | $41.85 | $36.67 | 17,934 |
| 2018-03-22 | $42.80 | $43.25 | $42.00 | $42.50 | $37.24 | 16,154 |
| 2018-03-21 | $42.00 | $42.85 | $42.00 | $42.50 | $37.24 | 12,287 |
| 2018-03-20 | $42.90 | $43.10 | $42.15 | $42.60 | $37.32 | 3,268 |
| 2018-03-19 | $42.85 | $44.45 | $42.35 | $42.80 | $37.50 | 42,955 |
| 2018-03-16 | $42.30 | $43.25 | $41.80 | $43.20 | $37.85 | 17,474 |
| 2018-03-15 | $41.20 | $43.00 | $41.20 | $42.40 | $37.15 | 10,954 |
| 2018-03-14 | $39.95 | $42.65 | $39.95 | $42.25 | $37.02 | 16,350 |
| 2018-03-13 | $40.60 | $40.90 | $40.00 | $40.50 | $35.48 | 3,565 |
| 2018-03-12 | $41.90 | $41.90 | $40.25 | $40.80 | $35.75 | 11,274 |
| 2018-03-09 | $39.50 | $41.95 | $39.10 | $41.10 | $36.01 | 7,662 |
| 2018-03-08 | $39.60 | $40.85 | $39.30 | $39.55 | $34.65 | 10,018 |
| 2018-03-07 | $39.50 | $39.70 | $39.20 | $39.45 | $34.56 | 3,301 |
| 2018-03-06 | $40.75 | $40.90 | $39.30 | $39.45 | $34.56 | 7,674 |
| 2018-03-05 | $40.35 | $40.50 | $39.25 | $40.15 | $35.18 | 9,109 |
| 2018-03-02 | $39.30 | $41.00 | $38.40 | $40.85 | $35.79 | 16,937 |
| 2018-03-01 | $39.00 | $39.50 | $39.00 | $39.30 | $34.43 | 2,293 |
| 2018-02-28 | $40.45 | $41.00 | $39.15 | $39.15 | $34.30 | 11,463 |
| 2018-02-27 | $41.05 | $41.28 | $40.05 | $40.20 | $35.22 | 4,486 |
| 2018-02-26 | $41.55 | $41.75 | $40.30 | $40.60 | $35.57 | 5,734 |
| 2018-02-23 | $40.80 | $41.90 | $40.46 | $41.90 | $36.71 | 8,078 |
| 2018-02-22 | $40.50 | $41.55 | $40.35 | $40.80 | $35.75 | 3,476 |
| 2018-02-21 | $40.30 | $41.45 | $40.25 | $40.35 | $35.35 | 8,015 |
| 2018-02-20 | $41.95 | $42.15 | $40.30 | $40.60 | $35.57 | 10,048 |
| 2018-02-16 | $40.25 | $42.60 | $40.25 | $42.15 | $36.93 | 11,125 |
| 2018-02-15 | $40.50 | $41.00 | $40.50 | $40.70 | $35.66 | 3,479 |
| 2018-02-14 | $39.75 | $40.65 | $39.75 | $40.15 | $35.18 | 3,649 |
| 2018-02-13 | $40.52 | $40.52 | $39.95 | $39.95 | $35.00 | 3,412 |
| 2018-02-12 | $40.25 | $40.80 | $39.80 | $40.00 | $35.05 | 5,131 |
| 2018-02-09 | $39.50 | $41.05 | $39.10 | $39.80 | $34.87 | 13,615 |
| 2018-02-08 | $41.35 | $41.90 | $39.60 | $39.75 | $34.83 | 7,514 |
| 2018-02-07 | $40.30 | $41.55 | $40.30 | $41.55 | $36.40 | 5,912 |
| 2018-02-06 | $38.65 | $40.90 | $35.19 | $40.60 | $35.57 | 16,236 |
| 2018-02-05 | $40.30 | $41.95 | $39.75 | $39.90 | $34.96 | 21,778 |
| 2018-02-02 | $41.20 | $41.33 | $39.38 | $40.70 | $35.66 | 6,450 |
| 2018-02-01 | $40.25 | $42.00 | $40.25 | $41.70 | $36.54 | 3,732 |
| 2018-01-31 | $42.00 | $42.00 | $40.80 | $41.10 | $36.01 | 6,977 |
| 2018-01-30 | $41.60 | $43.25 | $40.75 | $43.25 | $37.89 | 3,024 |
| 2018-01-29 | $42.40 | $43.10 | $42.35 | $42.35 | $37.11 | 2,430 |
| 2018-01-26 | $42.40 | $42.65 | $42.35 | $42.40 | $37.15 | 3,858 |
| 2018-01-25 | $38.51 | $43.25 | $38.51 | $42.30 | $37.06 | 7,195 |
| 2018-01-24 | $42.45 | $43.20 | $42.25 | $42.25 | $36.84 | 3,908 |
| 2018-01-23 | $41.90 | $43.05 | $41.80 | $42.00 | $36.62 | 4,223 |
| 2018-01-22 | $40.25 | $41.95 | $40.25 | $41.80 | $36.44 | 4,588 |
| 2018-01-19 | $39.60 | $40.25 | $39.60 | $40.25 | $35.09 | 3,532 |
| 2018-01-18 | $39.60 | $39.85 | $39.50 | $39.70 | $34.61 | 5,543 |
| 2018-01-17 | $37.90 | $39.70 | $37.90 | $39.70 | $34.61 | 2,338 |
| 2018-01-16 | $38.65 | $38.65 | $38.65 | $38.65 | $33.70 | 892 |
| 2018-01-12 | $38.05 | $38.85 | $38.05 | $38.85 | $33.87 | 2,291 |
| 2018-01-11 | $37.50 | $38.60 | $36.48 | $38.60 | $33.65 | 7,244 |
| 2018-01-10 | $37.45 | $37.95 | $37.40 | $37.95 | $33.09 | 3,921 |
| 2018-01-09 | $38.70 | $38.80 | $38.00 | $38.15 | $33.26 | 4,018 |
| 2018-01-08 | $39.65 | $39.65 | $38.00 | $38.25 | $33.35 | 6,428 |
| 2018-01-05 | $40.35 | $40.50 | $39.55 | $39.70 | $34.61 | 2,187 |
| 2018-01-04 | $40.30 | $41.30 | $40.15 | $40.35 | $35.18 | 7,650 |
| 2018-01-03 | $40.40 | $41.15 | $40.10 | $40.55 | $35.35 | 2,487 |
| 2018-01-02 | $41.05 | $41.20 | $40.10 | $40.65 | $35.44 | 1,915 |
| 2017-12-29 | $40.90 | $41.05 | $40.40 | $40.40 | $35.22 | 3,150 |
| 2017-12-28 | $42.10 | $42.20 | $40.55 | $40.85 | $35.61 | 5,049 |
| 2017-12-27 | $41.50 | $43.85 | $41.50 | $42.15 | $36.75 | 4,124 |
| 2017-12-26 | $42.05 | $42.05 | $41.35 | $41.35 | $36.05 | 5,701 |
| 2017-12-22 | $42.50 | $43.10 | $42.50 | $42.55 | $37.10 | 5,477 |
| 2017-12-21 | $41.00 | $43.30 | $41.00 | $43.00 | $37.49 | 5,568 |
| 2017-12-20 | $39.75 | $41.95 | $39.75 | $41.25 | $35.96 | 3,697 |
| 2017-12-19 | $41.40 | $42.10 | $41.25 | $41.65 | $36.31 | 3,310 |
| 2017-12-18 | $41.85 | $42.05 | $41.15 | $42.05 | $36.66 | 3,882 |
| 2017-12-15 | $40.50 | $41.95 | $39.85 | $41.70 | $36.36 | 28,065 |
| 2017-12-14 | $39.75 | $42.80 | $39.35 | $40.75 | $35.53 | 8,323 |
| 2017-12-13 | $39.50 | $39.75 | $38.85 | $39.75 | $34.66 | 5,738 |
| 2017-12-12 | $39.05 | $39.50 | $39.05 | $39.20 | $34.18 | 2,224 |
| 2017-12-11 | $38.85 | $39.10 | $38.85 | $39.10 | $34.09 | 1,945 |
| 2017-12-08 | $38.40 | $39.15 | $38.40 | $39.15 | $34.13 | 1,883 |
| 2017-12-07 | $40.00 | $40.00 | $38.95 | $38.95 | $33.96 | 2,974 |
| 2017-12-06 | $38.70 | $38.70 | $38.70 | $38.70 | $33.74 | 1,832 |
| 2017-12-05 | $39.55 | $39.85 | $39.10 | $39.35 | $34.31 | 3,549 |
| 2017-12-04 | $40.25 | $40.25 | $38.80 | $39.20 | $34.18 | 1,997 |
| 2017-12-01 | $39.65 | $39.99 | $38.75 | $39.65 | $34.57 | 3,766 |
| 2017-11-30 | $39.15 | $40.10 | $39.15 | $39.70 | $34.61 | 8,250 |
| 2017-11-29 | $38.15 | $40.00 | $38.15 | $39.80 | $34.70 | 10,543 |
| 2017-11-28 | $37.85 | $38.50 | $37.35 | $38.50 | $33.57 | 1,346 |
| 2017-11-27 | $37.45 | $38.00 | $37.45 | $37.75 | $32.91 | 7,703 |
| 2017-11-24 | $36.55 | $37.45 | $36.55 | $37.45 | $32.65 | 1,118 |
| 2017-11-22 | $35.15 | $37.50 | $35.15 | $36.30 | $31.65 | 3,571 |
| 2017-11-21 | $36.15 | $37.50 | $35.65 | $37.50 | $32.69 | 3,436 |
| 2017-11-20 | $35.85 | $36.10 | $35.85 | $36.10 | $31.47 | 1,224 |
| 2017-11-17 | $35.45 | $35.90 | $35.30 | $35.90 | $31.30 | 1,283 |
| 2017-11-16 | $35.90 | $36.00 | $35.45 | $36.00 | $31.39 | 1,677 |
| 2017-11-15 | $35.44 | $35.95 | $35.05 | $35.35 | $30.82 | 3,277 |
| 2017-11-14 | $35.20 | $35.95 | $35.20 | $35.95 | $31.34 | 1,180 |
| 2017-11-13 | $34.85 | $35.95 | $34.85 | $35.65 | $31.08 | 2,243 |
| 2017-11-10 | $35.65 | $35.75 | $35.45 | $35.45 | $30.91 | 2,676 |
| 2017-11-09 | $35.00 | $35.50 | $35.00 | $35.50 | $30.95 | 759 |
| 2017-11-08 | $34.80 | $35.25 | $34.80 | $35.25 | $30.73 | 2,073 |
| 2017-11-07 | $35.00 | $35.15 | $34.90 | $34.95 | $30.47 | 1,633 |
| 2017-11-06 | $35.20 | $35.85 | $35.20 | $35.70 | $31.12 | 2,723 |
| 2017-11-03 | $35.25 | $35.55 | $35.25 | $35.55 | $30.99 | 3,293 |
| 2017-11-02 | $35.85 | $35.85 | $35.85 | $35.85 | $31.26 | 458 |
| 2017-11-01 | $35.70 | $35.70 | $35.00 | $35.15 | $30.65 | 846 |
| 2017-10-31 | $35.95 | $36.10 | $35.05 | $35.60 | $31.04 | 4,431 |
| 2017-10-30 | $35.70 | $35.70 | $35.50 | $35.50 | $30.95 | 1,077 |
| 2017-10-27 | $35.00 | $36.45 | $35.00 | $36.45 | $31.78 | 4,821 |
| 2017-10-26 | $35.20 | $35.90 | $35.20 | $35.80 | $31.21 | 967 |
| 2017-10-25 | $36.10 | $36.10 | $36.10 | $36.10 | $31.29 | 1,076 |
| 2017-10-24 | $35.90 | $36.10 | $35.80 | $35.80 | $31.03 | 1,570 |
| 2017-10-23 | $36.30 | $36.35 | $35.65 | $35.80 | $31.03 | 3,900 |
| 2017-10-20 | $37.00 | $37.00 | $35.50 | $36.35 | $31.51 | 5,661 |
| 2017-10-19 | $36.80 | $37.00 | $36.05 | $36.85 | $31.94 | 3,736 |
| 2017-10-18 | $37.50 | $37.50 | $36.50 | $37.00 | $32.07 | 5,123 |
| 2017-10-17 | $37.85 | $37.90 | $37.65 | $37.90 | $32.85 | 3,329 |
| 2017-10-16 | $37.95 | $38.20 | $37.25 | $38.20 | $33.11 | 3,600 |
| 2017-10-13 | $37.65 | $37.75 | $36.50 | $37.50 | $32.50 | 6,456 |
| 2017-10-12 | $37.65 | $38.15 | $35.40 | $37.50 | $32.50 | 1,895 |
| 2017-10-11 | $38.05 | $39.00 | $38.05 | $38.30 | $33.20 | 4,155 |
| 2017-10-10 | $37.35 | $38.45 | $37.35 | $38.20 | $33.11 | 8,332 |
| 2017-10-09 | $37.00 | $37.50 | $37.00 | $37.20 | $32.24 | 3,754 |
| 2017-10-06 | $36.45 | $36.90 | $36.15 | $36.75 | $31.85 | 3,396 |
| 2017-10-05 | $36.20 | $37.30 | $35.10 | $36.80 | $31.90 | 4,577 |
| 2017-10-04 | $36.95 | $36.95 | $35.80 | $35.80 | $31.03 | 1,691 |
| 2017-10-03 | $37.30 | $37.30 | $36.63 | $36.85 | $31.94 | 2,993 |
| 2017-10-02 | $35.15 | $37.30 | $35.15 | $37.05 | $32.11 | 9,742 |
| 2017-09-29 | $37.35 | $37.70 | $36.35 | $36.40 | $31.55 | 6,168 |
| 2017-09-28 | $37.95 | $37.95 | $37.25 | $37.80 | $32.76 | 4,740 |
| 2017-09-27 | $35.40 | $38.30 | $35.40 | $38.05 | $32.98 | 11,795 |
| 2017-09-26 | $34.95 | $35.10 | $34.75 | $35.10 | $30.42 | 2,613 |
| 2017-09-25 | $34.80 | $34.90 | $34.35 | $34.55 | $29.95 | 2,141 |
| 2017-09-22 | $35.15 | $35.15 | $34.49 | $34.80 | $30.16 | 2,370 |
| 2017-09-21 | $35.05 | $35.65 | $34.10 | $35.30 | $30.60 | 5,275 |
| 2017-09-20 | $33.75 | $34.95 | $33.75 | $34.35 | $29.77 | 2,737 |
| 2017-09-19 | $33.05 | $33.30 | $33.05 | $33.30 | $28.86 | 1,559 |
| 2017-09-18 | $31.55 | $32.90 | $31.55 | $32.70 | $28.34 | 2,245 |
| 2017-09-15 | $31.95 | $31.95 | $30.92 | $31.65 | $27.43 | 13,584 |
| 2017-09-14 | $32.50 | $32.50 | $31.75 | $31.90 | $27.65 | 4,265 |
| 2017-09-13 | $30.70 | $32.50 | $30.70 | $32.20 | $27.91 | 6,347 |
| 2017-09-12 | $30.70 | $31.80 | $30.70 | $31.40 | $27.22 | 3,980 |
| 2017-09-11 | $30.60 | $32.00 | $30.45 | $32.00 | $27.74 | 1,913 |
| 2017-09-08 | $30.25 | $30.55 | $30.05 | $30.50 | $26.44 | 4,756 |
| 2017-09-07 | $31.65 | $31.65 | $30.10 | $30.40 | $26.35 | 5,884 |
| 2017-09-06 | $32.20 | $32.50 | $30.40 | $30.75 | $26.65 | 4,580 |
| 2017-09-05 | $32.40 | $32.95 | $31.80 | $32.20 | $27.91 | 4,281 |
| 2017-09-01 | $32.70 | $33.55 | $32.25 | $32.70 | $28.34 | 7,688 |
| 2017-08-31 | $31.90 | $32.90 | $31.85 | $32.90 | $28.52 | 3,422 |
| 2017-08-30 | $31.65 | $32.05 | $31.45 | $31.50 | $27.30 | 2,778 |
| 2017-08-29 | $30.50 | $31.35 | $30.50 | $31.30 | $27.13 | 2,179 |
| 2017-08-28 | $30.65 | $31.25 | $30.55 | $30.60 | $26.52 | 1,965 |
| 2017-08-25 | $30.50 | $30.55 | $30.50 | $30.55 | $26.48 | 1,556 |
| 2017-08-24 | $30.50 | $31.90 | $30.30 | $30.40 | $26.35 | 3,706 |
| 2017-08-23 | $30.25 | $31.95 | $30.25 | $30.80 | $26.70 | 5,212 |
| 2017-08-22 | $29.55 | $30.60 | $29.55 | $30.60 | $26.52 | 2,508 |
| 2017-08-21 | $29.70 | $29.80 | $29.45 | $29.65 | $25.70 | 3,198 |
| 2017-08-18 | $30.00 | $30.00 | $29.05 | $29.55 | $25.61 | 8,982 |
| 2017-08-17 | $30.40 | $30.45 | $30.15 | $30.45 | $26.39 | 2,230 |
| 2017-08-16 | $30.75 | $30.75 | $30.20 | $30.75 | $26.65 | 3,012 |
| 2017-08-15 | $31.80 | $31.80 | $30.46 | $30.70 | $26.61 | 7,607 |
| 2017-08-14 | $31.00 | $31.40 | $30.06 | $31.35 | $27.17 | 9,479 |
| 2017-08-11 | $32.26 | $32.26 | $30.70 | $31.20 | $27.04 | 4,332 |
| 2017-08-10 | $30.70 | $30.95 | $30.30 | $30.65 | $26.57 | 7,063 |
| 2017-08-09 | $31.50 | $31.50 | $30.85 | $30.85 | $26.74 | 1,871 |
| 2017-08-08 | $32.10 | $32.30 | $31.65 | $32.00 | $27.74 | 7,917 |
| 2017-08-07 | $32.40 | $32.95 | $32.26 | $32.65 | $28.30 | 4,096 |
| 2017-08-04 | $32.70 | $32.70 | $32.70 | $32.70 | $28.34 | 692 |
| 2017-08-03 | $33.00 | $33.00 | $32.00 | $32.50 | $28.17 | 4,273 |
| 2017-08-02 | $33.20 | $33.20 | $32.90 | $32.90 | $28.52 | 1,287 |
| 2017-08-01 | $33.85 | $33.85 | $32.70 | $33.60 | $29.12 | 3,463 |
| 2017-07-31 | $34.85 | $34.85 | $33.60 | $33.85 | $29.34 | 2,743 |
| 2017-07-28 | $34.80 | $35.28 | $34.15 | $34.65 | $30.03 | 3,583 |
| 2017-07-27 | $36.05 | $36.25 | $34.70 | $35.40 | $30.68 | 10,212 |
| 2017-07-26 | $36.55 | $36.90 | $35.80 | $36.10 | $31.29 | 5,530 |
| 2017-07-25 | $36.80 | $37.50 | $36.60 | $37.40 | $32.23 | 8,761 |
| 2017-07-24 | $36.60 | $36.60 | $35.90 | $36.25 | $31.24 | 2,754 |
| 2017-07-21 | $37.00 | $37.00 | $36.40 | $36.70 | $31.63 | 6,533 |
| 2017-07-20 | $36.50 | $37.00 | $36.50 | $36.95 | $31.84 | 11,748 |
| 2017-07-19 | $36.92 | $37.15 | $36.50 | $36.80 | $31.71 | 4,829 |
| 2017-07-18 | $37.40 | $37.40 | $36.11 | $36.90 | $31.80 | 5,810 |
| 2017-07-17 | $37.20 | $37.40 | $36.50 | $37.40 | $32.23 | 8,159 |
| 2017-07-14 | $36.70 | $37.30 | $36.40 | $37.25 | $32.10 | 5,040 |
| 2017-07-13 | $37.20 | $37.40 | $35.36 | $37.40 | $32.23 | 6,070 |
| 2017-07-12 | $37.25 | $37.25 | $36.70 | $37.25 | $32.10 | 4,336 |
| 2017-07-11 | $36.60 | $37.08 | $36.20 | $37.00 | $31.88 | 9,483 |
| 2017-07-10 | $36.70 | $36.70 | $36.10 | $36.65 | $31.58 | 6,286 |
| 2017-07-07 | $35.95 | $36.80 | $35.95 | $36.80 | $31.71 | 4,044 |
| 2017-07-06 | $37.15 | $37.50 | $36.80 | $36.80 | $31.71 | 3,077 |
| 2017-07-05 | $36.70 | $37.50 | $36.58 | $37.40 | $32.23 | 8,615 |
| 2017-07-03 | $36.05 | $36.75 | $35.35 | $36.75 | $31.67 | 5,251 |
| 2017-06-30 | $36.20 | $37.00 | $35.85 | $36.05 | $31.07 | 3,278 |
| 2017-06-29 | $36.95 | $36.95 | $35.40 | $36.70 | $31.63 | 14,468 |
| 2017-06-28 | $35.75 | $36.45 | $34.65 | $36.45 | $31.41 | 12,176 |
| 2017-06-27 | $34.75 | $37.50 | $34.70 | $35.75 | $30.81 | 23,219 |
| 2017-06-26 | $32.75 | $35.50 | $32.75 | $35.00 | $30.16 | 21,505 |
| 2017-06-23 | $33.00 | $34.00 | $30.90 | $32.35 | $27.88 | 402,638 |
| 2017-06-22 | $34.60 | $34.90 | $33.10 | $33.10 | $28.52 | 17,046 |
| 2017-06-21 | $35.15 | $35.25 | $34.40 | $34.45 | $29.69 | 18,596 |
| 2017-06-20 | $34.80 | $35.05 | $34.16 | $34.90 | $30.07 | 19,928 |
| 2017-06-19 | $34.95 | $35.00 | $34.20 | $34.55 | $29.77 | 15,997 |
| 2017-06-16 | $35.00 | $35.00 | $34.35 | $34.65 | $29.86 | 20,922 |
| 2017-06-15 | $34.20 | $35.20 | $34.09 | $35.20 | $30.33 | 19,027 |
| 2017-06-14 | $34.35 | $34.95 | $33.85 | $34.65 | $29.86 | 18,823 |
| 2017-06-13 | $34.60 | $35.10 | $34.30 | $35.00 | $30.16 | 17,344 |
| 2017-06-12 | $34.65 | $35.20 | $34.65 | $35.00 | $30.16 | 12,014 |
| 2017-06-09 | $35.10 | $35.25 | $34.55 | $35.00 | $30.16 | 3,054 |
| 2017-06-08 | $34.45 | $34.75 | $34.10 | $34.75 | $29.95 | 4,056 |
| 2017-06-07 | $34.10 | $34.45 | $33.80 | $34.30 | $29.56 | 4,242 |
| 2017-06-06 | $33.85 | $34.70 | $33.60 | $34.05 | $29.34 | 5,927 |
| 2017-06-05 | $33.25 | $35.20 | $33.25 | $34.40 | $29.64 | 5,814 |
| 2017-06-02 | $34.70 | $35.00 | $34.20 | $35.00 | $30.16 | 6,605 |
| 2017-06-01 | $34.75 | $34.95 | $34.40 | $34.40 | $29.64 | 35 |
| 2017-05-31 | $35.10 | $35.10 | $34.15 | $34.15 | $29.43 | 39 |
| 2017-05-30 | $33.05 | $35.20 | $33.05 | $34.90 | $30.07 | 5,843 |
| 2017-05-26 | $36.35 | $36.35 | $34.51 | $35.35 | $30.46 | 17,136 |
| 2017-05-25 | $36.75 | $37.00 | $35.70 | $37.00 | $31.88 | 7,648 |
| 2017-05-24 | $35.85 | $37.45 | $35.05 | $36.75 | $31.67 | 7,707 |
| 2017-05-23 | $34.95 | $35.95 | $34.50 | $35.75 | $30.81 | 6,802 |
| 2017-05-22 | $33.00 | $35.00 | $32.45 | $34.95 | $30.12 | 5,047 |
| 2017-05-19 | $31.70 | $33.80 | $31.70 | $33.80 | $29.13 | 5,057 |
| 2017-05-18 | $31.55 | $31.85 | $30.20 | $31.70 | $27.32 | 4,521 |
| 2017-05-17 | $31.35 | $31.90 | $30.50 | $31.70 | $27.32 | 4,978 |
| 2017-05-16 | $31.25 | $31.85 | $30.90 | $31.85 | $27.45 | 2,685 |
| 2017-05-15 | $31.15 | $31.41 | $30.50 | $30.50 | $26.28 | 1,600 |
| 2017-05-12 | $32.80 | $32.80 | $31.20 | $31.20 | $26.89 | 3,565 |
| 2017-05-11 | $30.66 | $33.95 | $30.41 | $32.90 | $28.35 | 48 |
| 2017-05-10 | $30.70 | $30.70 | $30.30 | $30.45 | $26.24 | 11,235 |
| 2017-05-09 | $30.20 | $30.65 | $30.20 | $30.65 | $26.41 | 462 |
| 2017-05-08 | $30.15 | $30.15 | $29.95 | $30.08 | $25.92 | 2,128 |
| 2017-05-05 | $29.50 | $30.70 | $29.50 | $30.30 | $26.11 | 10,228 |
| 2017-05-04 | $29.20 | $29.45 | $28.90 | $29.45 | $25.38 | 5,334 |
| 2017-05-03 | $28.91 | $29.35 | $28.91 | $29.35 | $25.29 | 6,069 |
| 2017-05-02 | $29.00 | $29.00 | $28.75 | $28.90 | $24.90 | 8,292 |
| 2017-05-01 | $28.90 | $28.90 | $28.90 | $28.90 | $24.90 | 354 |
| 2017-04-28 | $28.86 | $28.90 | $28.86 | $28.90 | $24.90 | 4,394 |
| 2017-04-27 | $28.60 | $28.78 | $28.60 | $28.78 | $24.80 | 2,044 |
| 2017-04-26 | $28.41 | $28.41 | $28.35 | $28.35 | $24.43 | 392 |
| 2017-04-25 | $28.85 | $28.85 | $28.85 | $28.85 | $24.68 | 400 |
| 2017-04-24 | $28.25 | $28.25 | $28.25 | $28.25 | $24.17 | 1,083 |
| 2017-04-21 | $28.50 | $28.50 | $28.50 | $28.50 | $24.38 | 485 |
| 2017-04-20 | $28.25 | $28.25 | $28.25 | $28.25 | $24.17 | 341 |
| 2017-04-19 | $28.59 | $28.59 | $28.59 | $28.59 | $24.45 | 278 |
| 2017-04-18 | $28.25 | $28.25 | $28.25 | $28.25 | $24.17 | 108 |
| 2017-04-17 | $28.15 | $28.87 | $28.15 | $28.50 | $24.38 | 7,866 |
| 2017-04-13 | $28.55 | $28.85 | $28.55 | $28.85 | $24.68 | 1,361 |
| 2017-04-12 | $28.69 | $28.69 | $28.69 | $28.69 | $24.54 | 349 |
| 2017-04-11 | $28.65 | $28.65 | $28.25 | $28.25 | $24.17 | 377 |
| 2017-04-10 | $28.70 | $28.70 | $28.50 | $28.55 | $24.42 | 621 |
| 2017-04-07 | $28.50 | $28.70 | $28.15 | $28.15 | $24.08 | 5,769 |
| 2017-04-06 | $28.55 | $28.70 | $28.55 | $28.70 | $24.55 | 373 |
| 2017-04-05 | $28.55 | $28.55 | $28.55 | $28.55 | $24.42 | 349 |
| 2017-04-04 | $28.14 | $28.65 | $28.14 | $28.25 | $24.17 | 753 |
| 2017-04-03 | $28.70 | $28.70 | $28.70 | $28.70 | $24.55 | 508 |
| 2017-03-31 | $28.05 | $28.45 | $28.05 | $28.45 | $24.34 | 1,262 |
| 2017-03-30 | $28.15 | $28.38 | $28.11 | $28.38 | $24.28 | 1,509 |
| 2017-03-29 | $28.60 | $28.60 | $28.52 | $28.52 | $24.39 | 872 |
| 2017-03-28 | $28.61 | $28.61 | $28.05 | $28.10 | $24.04 | 983 |
| 2017-03-27 | $28.00 | $28.33 | $28.00 | $28.33 | $24.24 | 1,238 |
| 2017-03-24 | $28.00 | $28.44 | $28.00 | $28.44 | $24.33 | 2,200 |
| 2017-03-23 | $28.45 | $28.60 | $28.45 | $28.60 | $24.46 | 1,000 |
| 2017-03-22 | $28.25 | $28.50 | $28.25 | $28.50 | $24.37 | 1,051 |
| 2017-03-21 | $28.10 | $28.19 | $28.10 | $28.19 | $24.11 | 944 |
| 2017-03-20 | $28.48 | $28.48 | $28.25 | $28.25 | $24.17 | 1,663 |
| 2017-03-17 | $28.05 | $28.25 | $28.05 | $28.05 | $23.99 | 2,888 |
| 2017-03-16 | $28.10 | $28.10 | $28.10 | $28.10 | $24.04 | 605 |
| 2017-03-15 | $28.75 | $28.75 | $28.10 | $28.10 | $24.04 | 2,099 |
| 2017-03-14 | $28.18 | $28.18 | $28.10 | $28.10 | $24.04 | 3,554 |
| 2017-03-13 | $28.10 | $28.17 | $28.10 | $28.17 | $24.09 | 1,020 |
| 2017-03-10 | $28.40 | $28.40 | $28.10 | $28.10 | $24.04 | 569 |
| 2017-03-09 | $28.10 | $28.15 | $28.10 | $28.15 | $24.08 | 2,039 |
| 2017-03-08 | $29.05 | $29.05 | $29.05 | $29.05 | $24.85 | 100 |
| 2017-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $25.23 | 130 |
| 2017-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $25.23 | 1 |
| 2017-03-03 | $29.20 | $29.20 | $29.20 | $29.20 | $24.98 | 50 |
| 2017-03-02 | $28.70 | $29.20 | $28.70 | $29.20 | $24.98 | 1,835 |
| 2017-03-01 | $28.65 | $28.65 | $28.65 | $28.65 | $24.51 | 100 |
| 2017-02-28 | $28.90 | $29.22 | $28.55 | $28.55 | $24.42 | 2,508 |
| 2017-02-27 | $28.50 | $29.00 | $28.50 | $29.00 | $24.81 | 2,394 |
| 2017-02-24 | $28.25 | $28.32 | $28.25 | $28.32 | $24.22 | 1,245 |
| 2017-02-23 | $28.50 | $28.50 | $28.05 | $28.50 | $24.38 | 435 |
| 2017-02-22 | $28.25 | $28.50 | $28.25 | $28.50 | $24.38 | 1,052 |
| 2017-02-21 | $28.01 | $28.25 | $28.01 | $28.25 | $24.16 | 701 |
| 2017-02-17 | $28.35 | $28.35 | $28.35 | $28.35 | $24.25 | 136 |
| 2017-02-16 | $28.45 | $28.50 | $28.41 | $28.50 | $24.38 | 1,799 |
| 2017-02-15 | $28.25 | $28.65 | $28.15 | $28.46 | $24.35 | 5,925 |
| 2017-02-14 | $28.75 | $29.00 | $27.95 | $28.95 | $24.76 | 4,947 |
| 2017-02-13 | $28.13 | $29.00 | $27.80 | $29.00 | $24.81 | 9,575 |
| 2017-02-10 | $28.50 | $28.50 | $27.90 | $28.10 | $24.04 | 13,598 |
| 2017-02-09 | $27.80 | $27.90 | $27.80 | $27.90 | $23.87 | 659 |
| 2017-02-08 | $27.40 | $28.00 | $27.40 | $27.45 | $23.48 | 3,532 |
| 2017-02-07 | $28.00 | $28.00 | $27.75 | $27.95 | $23.91 | 925 |
| 2017-02-06 | $27.95 | $27.95 | $27.90 | $27.90 | $23.87 | 1,054 |
| 2017-02-03 | $27.55 | $27.91 | $27.55 | $27.91 | $23.88 | 835 |
| 2017-02-02 | $27.50 | $27.50 | $27.30 | $27.30 | $23.35 | 361 |
| 2017-02-01 | $28.00 | $28.00 | $27.40 | $27.40 | $23.44 | 1,918 |
| 2017-01-31 | $28.00 | $28.01 | $28.00 | $28.01 | $23.96 | 3,908 |
| 2017-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $23.52 | 300 |
| 2017-01-27 | $28.25 | $28.25 | $28.25 | $28.25 | $24.17 | 438 |
| 2017-01-26 | $27.76 | $27.76 | $27.76 | $27.76 | $23.75 | 254 |
| 2017-01-25 | $27.60 | $28.25 | $27.60 | $27.65 | $23.65 | 1,540 |
| 2017-01-24 | $27.90 | $28.00 | $27.90 | $28.00 | $23.77 | 2,157 |
| 2017-01-23 | $27.95 | $28.00 | $27.95 | $27.95 | $23.73 | 1,035 |
| 2017-01-20 | $27.25 | $27.25 | $27.25 | $27.25 | $23.13 | 564 |
| 2017-01-19 | $27.50 | $27.50 | $26.57 | $26.57 | $22.56 | 4,709 |
| 2017-01-18 | $26.50 | $27.71 | $26.50 | $27.71 | $23.53 | 452 |
| 2017-01-17 | $27.45 | $27.45 | $27.45 | $27.45 | $23.30 | 384 |
| 2017-01-13 | $27.05 | $27.05 | $27.05 | $27.05 | $22.96 | 335 |
| 2017-01-12 | $27.30 | $27.50 | $26.29 | $26.80 | $22.75 | 2,887 |
| 2017-01-11 | $27.40 | $28.00 | $26.05 | $27.75 | $23.56 | 13,633 |
| 2017-01-10 | $26.75 | $27.78 | $26.10 | $27.78 | $23.58 | 1,175 |
| 2017-01-09 | $26.75 | $26.75 | $26.02 | $26.45 | $22.45 | 1,142 |
| 2017-01-06 | $26.76 | $26.76 | $26.75 | $26.75 | $22.71 | 300 |
| 2017-01-05 | $26.80 | $26.80 | $26.80 | $26.80 | $22.75 | 0 |
| 2017-01-04 | $27.10 | $27.40 | $26.80 | $26.80 | $22.75 | 1,202 |
| 2017-01-03 | $26.70 | $27.59 | $26.60 | $27.59 | $23.42 | 1,482 |
| 2016-12-30 | $27.25 | $27.25 | $27.20 | $27.20 | $23.09 | 298 |
| 2016-12-29 | $28.00 | $28.00 | $26.70 | $27.30 | $23.18 | 2,161 |
| 2016-12-28 | $28.09 | $28.09 | $28.09 | $28.09 | $23.84 | 131 |
| 2016-12-27 | $27.95 | $28.09 | $27.95 | $28.09 | $23.84 | 1,435 |
| 2016-12-23 | $27.35 | $27.50 | $27.00 | $27.45 | $23.30 | 5,060 |
| 2016-12-22 | $27.50 | $27.50 | $27.00 | $27.14 | $23.04 | 1,629 |
| 2016-12-21 | $28.00 | $28.00 | $26.61 | $27.20 | $23.09 | 3,008 |
| 2016-12-20 | $27.80 | $28.00 | $27.80 | $27.92 | $23.70 | 580 |
| 2016-12-19 | $27.95 | $27.95 | $27.95 | $27.95 | $23.73 | 0 |
| 2016-12-16 | $27.80 | $27.95 | $27.80 | $27.95 | $23.73 | 1,528 |
| 2016-12-15 | $26.65 | $27.90 | $26.62 | $27.90 | $23.69 | 2,450 |
| 2016-12-14 | $26.74 | $26.74 | $26.74 | $26.74 | $22.70 | 61 |
| 2016-12-13 | $28.43 | $28.43 | $26.74 | $26.74 | $22.70 | 2,095 |
| 2016-12-12 | $28.65 | $28.65 | $26.55 | $28.45 | $24.15 | 2,698 |
| 2016-12-09 | $26.40 | $29.34 | $26.40 | $28.55 | $24.24 | 12,909 |
| 2016-12-08 | $26.00 | $26.30 | $26.00 | $26.20 | $22.24 | 1,632 |
| 2016-12-07 | $25.75 | $26.50 | $25.75 | $26.40 | $22.41 | 1,795 |
| 2016-12-06 | $24.55 | $26.00 | $24.55 | $25.80 | $21.90 | 2,152 |
| 2016-12-05 | $24.03 | $24.50 | $24.01 | $24.45 | $20.76 | 3,664 |
| 2016-12-02 | $24.15 | $24.15 | $23.95 | $24.15 | $20.50 | 632 |
| 2016-12-01 | $24.20 | $24.25 | $24.11 | $24.15 | $20.50 | 3,001 |
| 2016-11-30 | $24.39 | $24.50 | $23.53 | $24.25 | $20.59 | 9,917 |
| 2016-11-29 | $24.45 | $24.50 | $24.40 | $24.40 | $20.71 | 4,855 |
| 2016-11-28 | $24.27 | $24.50 | $24.27 | $24.48 | $20.78 | 3,651 |
| 2016-11-25 | $24.72 | $24.80 | $24.40 | $24.40 | $20.71 | 5,689 |
| 2016-11-23 | $24.25 | $24.80 | $24.25 | $24.25 | $20.59 | 1,733 |
| 2016-11-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.80 | 0 |
| 2016-11-21 | $24.27 | $24.50 | $24.27 | $24.50 | $20.80 | 880 |
| 2016-11-18 | $24.25 | $24.30 | $24.25 | $24.25 | $20.59 | 1,200 |
| 2016-11-17 | $24.22 | $24.22 | $24.22 | $24.22 | $20.56 | 300 |
| 2016-11-16 | $24.05 | $24.50 | $24.00 | $24.05 | $20.42 | 4,004 |
| 2016-11-15 | $24.05 | $24.45 | $23.45 | $24.00 | $20.37 | 3,000 |
| 2016-11-14 | $24.03 | $24.50 | $24.03 | $24.13 | $20.49 | 1,988 |
| 2016-11-11 | $24.47 | $24.47 | $24.25 | $24.25 | $20.59 | 1,698 |
| 2016-11-10 | $24.40 | $24.40 | $24.00 | $24.40 | $20.71 | 16,778 |
| 2016-11-09 | $24.00 | $24.11 | $24.00 | $24.11 | $20.47 | 691 |
| 2016-11-08 | $24.25 | $24.25 | $24.10 | $24.15 | $20.50 | 1,044 |
| 2016-11-07 | $24.10 | $24.20 | $23.97 | $24.15 | $20.50 | 2,804 |
| 2016-11-04 | $24.01 | $24.01 | $24.00 | $24.00 | $20.37 | 2,553 |
| 2016-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $20.38 | 392 |
| 2016-11-02 | $24.24 | $24.24 | $24.00 | $24.02 | $20.39 | 1,879 |
| 2016-11-01 | $24.02 | $24.25 | $24.00 | $24.25 | $20.58 | 4,307 |
| 2016-10-31 | $23.83 | $24.15 | $23.81 | $24.10 | $20.46 | 2,270 |
| 2016-10-28 | $23.51 | $24.25 | $23.51 | $24.00 | $20.37 | 2,234 |
| 2016-10-27 | $24.22 | $24.22 | $23.51 | $23.80 | $20.21 | 1,408 |
| 2016-10-26 | $24.70 | $24.70 | $23.57 | $24.00 | $20.37 | 1,224 |
| 2016-10-25 | $23.50 | $24.00 | $23.45 | $23.51 | $19.79 | 3,737 |
| 2016-10-24 | $23.43 | $23.43 | $23.43 | $23.43 | $19.72 | 0 |
| 2016-10-21 | $23.25 | $23.43 | $23.17 | $23.43 | $19.72 | 3,250 |
| 2016-10-20 | $22.76 | $23.22 | $22.76 | $23.03 | $19.38 | 1,598 |
| 2016-10-19 | $22.75 | $23.00 | $22.70 | $22.81 | $19.20 | 3,200 |
| 2016-10-18 | $22.50 | $23.48 | $22.48 | $22.65 | $19.06 | 11,110 |
| 2016-10-17 | $22.40 | $22.53 | $22.40 | $22.45 | $18.90 | 4,997 |
| 2016-10-14 | $22.40 | $22.40 | $22.40 | $22.40 | $18.85 | 0 |
| 2016-10-13 | $22.45 | $22.45 | $22.40 | $22.40 | $18.85 | 976 |
| 2016-10-12 | $22.40 | $22.45 | $22.40 | $22.45 | $18.89 | 814 |
| 2016-10-11 | $22.44 | $22.45 | $22.44 | $22.45 | $18.89 | 342 |
| 2016-10-10 | $22.33 | $22.40 | $22.33 | $22.39 | $18.84 | 1,271 |
| 2016-10-07 | $22.26 | $22.26 | $22.26 | $22.26 | $18.73 | 690 |
| 2016-10-06 | $22.39 | $22.40 | $22.37 | $22.38 | $18.83 | 1,123 |
| 2016-10-05 | $22.36 | $22.40 | $22.25 | $22.30 | $18.77 | 3,379 |
| 2016-10-04 | $22.25 | $22.39 | $22.25 | $22.39 | $18.84 | 1,745 |
| 2016-10-03 | $22.20 | $22.20 | $22.20 | $22.20 | $18.68 | 20 |
| 2016-09-30 | $22.14 | $22.20 | $22.14 | $22.20 | $18.68 | 1,596 |
| 2016-09-29 | $22.14 | $22.15 | $22.14 | $22.14 | $18.63 | 1,530 |
| 2016-09-28 | $22.24 | $22.32 | $22.10 | $22.10 | $18.60 | 2,189 |
| 2016-09-27 | $22.17 | $22.17 | $22.17 | $22.17 | $18.66 | 484 |
| 2016-09-26 | $22.04 | $22.04 | $22.04 | $22.04 | $18.55 | 21 |
| 2016-09-23 | $22.06 | $22.06 | $22.04 | $22.04 | $18.55 | 2,014 |
| 2016-09-22 | $22.20 | $22.25 | $22.01 | $22.04 | $18.55 | 768 |
| 2016-09-21 | $22.15 | $22.15 | $22.15 | $22.15 | $18.64 | 610 |
| 2016-09-20 | $22.25 | $22.25 | $22.20 | $22.22 | $18.70 | 745 |
| 2016-09-19 | $21.90 | $22.40 | $21.90 | $22.31 | $18.78 | 1,641 |
| 2016-09-16 | $22.00 | $22.10 | $21.99 | $22.10 | $18.60 | 2,940 |
| 2016-09-15 | $21.95 | $22.20 | $21.90 | $22.20 | $18.68 | 2,108 |
| 2016-09-14 | $22.20 | $22.33 | $21.90 | $21.95 | $18.47 | 6,885 |
| 2016-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $18.60 | 944 |
| 2016-09-12 | $22.10 | $22.10 | $21.90 | $21.90 | $18.43 | 1,187 |
| 2016-09-09 | $22.12 | $22.12 | $22.01 | $22.12 | $18.62 | 977 |
| 2016-09-08 | $21.96 | $22.31 | $21.96 | $22.31 | $18.78 | 462 |
| 2016-09-07 | $21.95 | $22.20 | $21.90 | $21.91 | $18.44 | 1,899 |
| 2016-09-06 | $21.91 | $22.37 | $21.60 | $21.96 | $18.48 | 6,477 |
| 2016-09-02 | $22.00 | $22.00 | $21.83 | $21.90 | $18.43 | 2,906 |
| 2016-09-01 | $22.24 | $22.24 | $21.85 | $22.05 | $18.56 | 3,101 |
| 2016-08-31 | $21.89 | $21.89 | $21.81 | $21.81 | $18.36 | 1,220 |
| 2016-08-30 | $21.85 | $21.85 | $21.85 | $21.85 | $18.39 | 1,326 |
| 2016-08-29 | $21.66 | $21.66 | $21.66 | $21.66 | $18.23 | 195 |
| 2016-08-26 | $21.73 | $21.95 | $21.73 | $21.90 | $18.43 | 1,177 |
| 2016-08-25 | $21.84 | $21.85 | $21.73 | $21.73 | $18.29 | 1,722 |
| 2016-08-24 | $21.71 | $21.71 | $21.65 | $21.66 | $18.23 | 3,287 |
| 2016-08-23 | $22.00 | $22.00 | $21.74 | $21.74 | $18.30 | 201 |
| 2016-08-22 | $22.10 | $22.10 | $21.75 | $21.75 | $18.30 | 9,417 |
| 2016-08-19 | $21.99 | $21.99 | $21.99 | $21.99 | $18.51 | 300 |
| 2016-08-18 | $22.07 | $22.08 | $21.99 | $21.99 | $18.50 | 1,083 |
| 2016-08-17 | $21.99 | $22.00 | $21.86 | $21.86 | $18.40 | 1,313 |
| 2016-08-16 | $21.89 | $22.00 | $21.60 | $21.64 | $18.21 | 1,837 |
| 2016-08-15 | $21.85 | $21.92 | $21.76 | $21.92 | $18.45 | 710 |
| 2016-08-12 | $21.60 | $21.75 | $21.60 | $21.75 | $18.30 | 6,757 |
| 2016-08-11 | $22.00 | $22.06 | $21.95 | $21.95 | $18.47 | 9,545 |
| 2016-08-10 | $22.04 | $22.04 | $21.90 | $22.00 | $18.51 | 23,901 |
| 2016-08-09 | $22.04 | $22.04 | $21.95 | $22.04 | $18.55 | 1,815 |
| 2016-08-08 | $21.86 | $21.86 | $21.86 | $21.86 | $18.40 | 1 |
| 2016-08-05 | $21.82 | $21.86 | $21.76 | $21.86 | $18.40 | 941 |
| 2016-08-04 | $21.91 | $21.99 | $21.74 | $21.75 | $18.30 | 3,119 |
| 2016-08-03 | $21.90 | $22.00 | $21.90 | $21.99 | $18.51 | 825 |
| 2016-08-02 | $21.91 | $22.00 | $21.88 | $22.00 | $18.51 | 4,367 |
| 2016-08-01 | $21.86 | $21.86 | $21.86 | $21.86 | $18.40 | 81 |
| 2016-07-29 | $21.86 | $21.86 | $21.86 | $21.86 | $18.40 | 115 |
| 2016-07-28 | $21.94 | $21.94 | $21.86 | $21.86 | $18.40 | 730 |
| 2016-07-27 | $22.04 | $22.04 | $22.04 | $22.04 | $18.55 | 248 |
| 2016-07-26 | $22.03 | $22.03 | $21.97 | $22.00 | $18.34 | 3,232 |
| 2016-07-25 | $21.95 | $21.95 | $21.95 | $21.95 | $18.30 | 1 |
| 2016-07-22 | $22.00 | $22.00 | $21.95 | $21.95 | $18.30 | 46 |
| 2016-07-21 | $21.92 | $21.92 | $21.92 | $21.92 | $18.27 | 1,405 |
| 2016-07-20 | $22.08 | $22.08 | $21.93 | $21.97 | $18.31 | 2,962 |
| 2016-07-19 | $22.00 | $22.00 | $21.95 | $21.97 | $18.31 | 4,307 |
| 2016-07-18 | $22.00 | $22.00 | $21.94 | $21.97 | $18.32 | 1,957 |
| 2016-07-15 | $21.93 | $21.93 | $21.91 | $21.93 | $18.28 | 500 |
| 2016-07-14 | $21.96 | $21.96 | $21.96 | $21.96 | $18.30 | 109 |
| 2016-07-13 | $22.00 | $22.00 | $21.92 | $21.96 | $18.30 | 1,067 |
| 2016-07-12 | $21.90 | $22.02 | $21.90 | $21.95 | $18.30 | 2,861 |
| 2016-07-11 | $22.00 | $22.10 | $21.89 | $22.00 | $18.34 | 3,046 |
| 2016-07-08 | $22.30 | $22.36 | $21.92 | $21.95 | $18.30 | 9,716 |
| 2016-07-07 | $21.84 | $21.84 | $21.84 | $21.84 | $18.21 | 141 |
| 2016-07-06 | $21.90 | $21.93 | $21.90 | $21.90 | $18.26 | 1,069 |
| 2016-07-05 | $21.99 | $22.00 | $21.99 | $22.00 | $18.34 | 1,145 |
| 2016-07-01 | $21.84 | $22.00 | $21.84 | $22.00 | $18.34 | 350 |
| 2016-06-30 | $21.99 | $22.00 | $21.86 | $21.86 | $18.22 | 924 |
| 2016-06-29 | $21.87 | $22.00 | $21.82 | $21.82 | $18.19 | 1,675 |
| 2016-06-28 | $21.99 | $21.99 | $21.81 | $21.81 | $18.18 | 723 |
| 2016-06-27 | $21.89 | $22.10 | $21.81 | $22.10 | $18.42 | 1,014 |
| 2016-06-24 | $21.93 | $21.98 | $21.86 | $21.89 | $18.25 | 1,658 |
| 2016-06-23 | $22.30 | $22.30 | $21.94 | $21.98 | $18.32 | 944 |
| 2016-06-22 | $21.84 | $21.91 | $21.81 | $21.91 | $18.27 | 2,014 |
| 2016-06-21 | $21.87 | $21.87 | $21.81 | $21.81 | $18.18 | 1,738 |
| 2016-06-20 | $21.81 | $22.00 | $21.80 | $21.87 | $18.23 | 4,751 |
| 2016-06-17 | $21.80 | $21.97 | $21.80 | $21.84 | $18.21 | 1,714 |
| 2016-06-16 | $21.80 | $21.99 | $21.75 | $21.96 | $18.31 | 2,740 |
| 2016-06-15 | $21.96 | $22.00 | $21.96 | $22.00 | $18.34 | 456 |
| 2016-06-14 | $21.90 | $21.90 | $21.78 | $21.85 | $18.22 | 600 |
| 2016-06-13 | $22.15 | $22.15 | $22.00 | $22.00 | $18.34 | 1,268 |
| 2016-06-10 | $22.30 | $22.30 | $22.27 | $22.29 | $18.58 | 922 |
| 2016-06-09 | $22.00 | $22.26 | $22.00 | $22.10 | $18.42 | 1,148 |
| 2016-06-08 | $22.49 | $22.49 | $21.88 | $22.12 | $18.44 | 560 |
| 2016-06-07 | $21.73 | $21.73 | $21.73 | $21.73 | $18.12 | 655 |
| 2016-06-06 | $22.01 | $22.20 | $21.90 | $22.20 | $18.51 | 1,117 |
| 2016-06-03 | $21.75 | $22.49 | $21.70 | $21.75 | $18.13 | 3,204 |
| 2016-06-02 | $21.80 | $22.12 | $21.68 | $21.72 | $18.11 | 6,181 |
| 2016-06-01 | $21.60 | $21.60 | $21.55 | $21.55 | $17.97 | 824 |
| 2016-05-31 | $22.08 | $22.55 | $22.08 | $22.28 | $18.57 | 606 |
| 2016-05-27 | $22.19 | $22.20 | $21.90 | $21.93 | $18.28 | 7,146 |
| 2016-05-26 | $21.78 | $22.48 | $21.77 | $22.48 | $18.74 | 9,284 |
| 2016-05-25 | $22.43 | $22.43 | $21.60 | $22.00 | $18.34 | 1,425 |
| 2016-05-24 | $21.98 | $21.98 | $21.98 | $21.98 | $18.32 | 30 |
| 2016-05-23 | $21.86 | $22.16 | $21.75 | $21.98 | $18.32 | 698 |
| 2016-05-20 | $21.75 | $22.65 | $21.75 | $21.86 | $18.22 | 3,512 |
| 2016-05-19 | $21.97 | $21.97 | $21.97 | $21.97 | $18.32 | 191 |
| 2016-05-18 | $22.18 | $22.18 | $21.87 | $21.98 | $18.32 | 520 |
| 2016-05-17 | $22.60 | $22.60 | $21.75 | $21.88 | $18.24 | 734 |
| 2016-05-16 | $22.10 | $22.10 | $22.10 | $22.10 | $18.42 | 0 |
| 2016-05-13 | $21.90 | $22.10 | $21.90 | $22.10 | $18.42 | 439 |
| 2016-05-12 | $22.61 | $22.61 | $22.20 | $22.20 | $18.51 | 587 |
| 2016-05-11 | $22.18 | $22.38 | $21.72 | $22.38 | $18.66 | 1,375 |
| 2016-05-10 | $22.10 | $22.48 | $21.85 | $22.48 | $18.74 | 18,485 |
| 2016-05-09 | $21.91 | $21.99 | $21.91 | $21.99 | $18.33 | 530 |
| 2016-05-06 | $21.85 | $22.00 | $21.85 | $21.91 | $18.27 | 1,161 |
| 2016-05-05 | $21.90 | $21.97 | $21.61 | $21.86 | $18.22 | 809 |
| 2016-05-04 | $21.48 | $21.94 | $21.48 | $21.55 | $17.97 | 1,675 |
| 2016-05-03 | $21.80 | $21.80 | $21.80 | $21.80 | $18.17 | 678 |
| 2016-05-02 | $21.46 | $21.55 | $21.40 | $21.50 | $17.92 | 5,135 |
| 2016-04-29 | $21.90 | $21.90 | $21.90 | $21.90 | $18.26 | 5 |
| 2016-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $18.13 | 0 |
| 2016-04-27 | $22.30 | $22.35 | $21.40 | $21.89 | $18.25 | 3,452 |
| 2016-04-26 | $22.00 | $22.00 | $21.85 | $21.99 | $18.16 | 2,566 |
| 2016-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $18.17 | 636 |
| 2016-04-22 | $22.10 | $22.10 | $21.57 | $21.75 | $17.96 | 4,624 |
| 2016-04-21 | $22.04 | $22.04 | $22.04 | $22.04 | $18.20 | 299 |
| 2016-04-20 | $21.94 | $22.30 | $21.94 | $21.94 | $18.12 | 2,846 |
| 2016-04-19 | $22.17 | $22.40 | $22.00 | $22.00 | $18.17 | 1,529 |
| 2016-04-18 | $22.00 | $22.00 | $21.94 | $21.94 | $18.12 | 2,644 |
| 2016-04-15 | $22.20 | $22.20 | $21.94 | $21.95 | $18.12 | 1,604 |
| 2016-04-14 | $21.90 | $22.35 | $21.90 | $21.94 | $18.12 | 3,858 |
| 2016-04-13 | $22.35 | $22.35 | $22.10 | $22.10 | $18.25 | 517 |
| 2016-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $18.08 | 32 |
| 2016-04-11 | $21.90 | $22.15 | $21.90 | $21.90 | $18.08 | 911 |
| 2016-04-08 | $22.02 | $22.02 | $21.90 | $21.90 | $18.08 | 476 |
| 2016-04-07 | $22.22 | $22.22 | $21.77 | $21.88 | $18.07 | 2,909 |
| 2016-04-06 | $22.39 | $22.39 | $22.39 | $22.39 | $18.49 | 265 |
| 2016-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $17.93 | 1,971 |
| 2016-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $17.92 | 512 |
| 2016-04-01 | $22.30 | $22.40 | $21.80 | $21.80 | $18.00 | 816 |
| 2016-03-31 | $21.84 | $22.00 | $21.71 | $21.75 | $17.96 | 1,632 |
| 2016-03-30 | $21.77 | $22.40 | $21.77 | $22.40 | $18.50 | 2,173 |
| 2016-03-29 | $22.10 | $22.10 | $21.70 | $21.77 | $17.98 | 1,485 |
| 2016-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $18.33 | 346 |
| 2016-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $18.33 | 349 |
| 2016-03-23 | $22.06 | $22.31 | $22.00 | $22.31 | $18.42 | 599 |
| 2016-03-22 | $22.03 | $22.03 | $22.03 | $22.03 | $18.19 | 604 |
| 2016-03-21 | $22.44 | $22.44 | $22.00 | $22.03 | $18.19 | 6,148 |
| 2016-03-18 | $22.74 | $22.75 | $22.70 | $22.71 | $18.75 | 602 |
| 2016-03-17 | $22.52 | $22.52 | $22.46 | $22.46 | $18.55 | 305 |
| 2016-03-16 | $22.51 | $22.51 | $22.51 | $22.51 | $18.59 | 228 |
| 2016-03-15 | $22.64 | $22.64 | $22.64 | $22.64 | $18.69 | 2,556 |
| 2016-03-14 | $23.49 | $23.49 | $23.00 | $23.00 | $18.99 | 758 |
| 2016-03-11 | $22.64 | $22.64 | $22.64 | $22.64 | $18.70 | 54 |
| 2016-03-10 | $22.42 | $22.89 | $22.42 | $22.64 | $18.70 | 1,051 |
| 2016-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $18.50 | 145 |
| 2016-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $18.50 | 72 |
| 2016-03-07 | $22.45 | $22.49 | $22.45 | $22.49 | $18.57 | 287 |
| 2016-03-04 | $23.08 | $23.08 | $22.75 | $22.75 | $18.79 | 694 |
| 2016-03-03 | $22.98 | $23.00 | $22.40 | $22.40 | $18.50 | 514 |
| 2016-03-02 | $22.91 | $22.92 | $22.50 | $22.51 | $18.59 | 1,927 |
| 2016-03-01 | $22.41 | $22.59 | $22.30 | $22.40 | $18.50 | 2,356 |
| 2016-02-29 | $22.87 | $22.87 | $22.52 | $22.52 | $18.60 | 918 |
| 2016-02-26 | $23.36 | $23.42 | $22.31 | $22.96 | $18.96 | 769 |
| 2016-02-25 | $23.45 | $23.45 | $23.45 | $23.45 | $19.36 | 168 |
| 2016-02-24 | $22.25 | $23.00 | $22.25 | $23.00 | $18.99 | 600 |
| 2016-02-23 | $22.84 | $23.39 | $22.84 | $23.39 | $19.31 | 291 |
| 2016-02-22 | $23.50 | $23.50 | $23.00 | $23.00 | $18.99 | 7,608 |
| 2016-02-19 | $23.50 | $23.50 | $23.25 | $23.28 | $19.22 | 3,019 |
| 2016-02-18 | $23.00 | $23.00 | $23.00 | $23.00 | $18.99 | 0 |
| 2016-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.99 | 41 |
| 2016-02-16 | $23.03 | $23.03 | $23.03 | $23.03 | $19.02 | 1 |
| 2016-02-12 | $23.25 | $23.25 | $23.00 | $23.00 | $18.99 | 366 |
| 2016-02-11 | $23.10 | $23.10 | $23.10 | $23.10 | $19.07 | 204 |
| 2016-02-10 | $22.86 | $23.97 | $22.86 | $23.97 | $19.79 | 18,749 |
| 2016-02-09 | $22.73 | $22.73 | $22.70 | $22.70 | $18.74 | 500 |
| 2016-02-08 | $22.64 | $22.64 | $22.63 | $22.63 | $18.69 | 240 |
| 2016-02-05 | $22.60 | $22.60 | $22.30 | $22.60 | $18.66 | 4,511 |
| 2016-02-04 | $22.70 | $22.70 | $22.62 | $22.63 | $18.69 | 799 |
| 2016-02-03 | $22.64 | $22.64 | $22.64 | $22.64 | $18.69 | 102 |
| 2016-02-02 | $22.77 | $23.01 | $22.64 | $22.64 | $18.69 | 1,994 |
| 2016-02-01 | $23.05 | $23.30 | $22.78 | $23.05 | $19.03 | 1,369 |
| 2016-01-29 | $23.57 | $23.57 | $23.23 | $23.23 | $19.18 | 917 |
| 2016-01-28 | $22.77 | $22.89 | $22.77 | $22.77 | $18.80 | 527 |
| 2016-01-27 | $23.00 | $23.00 | $22.77 | $22.77 | $18.80 | 669 |
| 2016-01-26 | $23.54 | $23.54 | $23.11 | $23.11 | $18.91 | 1,924 |
| 2016-01-25 | $23.79 | $23.79 | $23.67 | $23.67 | $19.37 | 1,296 |
| 2016-01-22 | $23.67 | $24.55 | $23.67 | $23.67 | $19.37 | 3,947 |
| 2016-01-21 | $23.60 | $23.60 | $23.60 | $23.60 | $19.31 | 69 |
| 2016-01-20 | $23.50 | $24.00 | $23.50 | $23.60 | $19.31 | 2,160 |
| 2016-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.64 | 694 |
| 2016-01-15 | $24.00 | $24.00 | $23.50 | $23.50 | $19.23 | 3,459 |
| 2016-01-14 | $24.18 | $24.18 | $24.18 | $24.18 | $19.78 | 27 |
| 2016-01-13 | $24.24 | $24.24 | $24.24 | $24.24 | $19.83 | 0 |
| 2016-01-12 | $24.25 | $24.25 | $24.24 | $24.24 | $19.83 | 210 |
| 2016-01-11 | $24.50 | $24.50 | $23.75 | $23.75 | $19.43 | 2,314 |
| 2016-01-08 | $23.92 | $24.02 | $23.83 | $23.83 | $19.50 | 632 |
| 2016-01-07 | $23.92 | $24.80 | $23.92 | $23.92 | $19.57 | 924 |
| 2016-01-06 | $24.01 | $24.39 | $24.00 | $24.39 | $19.95 | 2,608 |
| 2016-01-05 | $24.25 | $24.38 | $23.86 | $23.92 | $19.57 | 6,677 |
| 2016-01-04 | $24.55 | $24.55 | $24.55 | $24.55 | $20.09 | 0 |
| 2015-12-31 | $24.58 | $24.90 | $24.24 | $24.55 | $20.09 | 2,220 |
| 2015-12-30 | $24.50 | $25.05 | $24.00 | $24.62 | $20.14 | 4,991 |
| 2015-12-29 | $24.31 | $24.31 | $24.31 | $24.31 | $19.89 | 0 |
| 2015-12-28 | $25.81 | $25.81 | $24.31 | $24.31 | $19.89 | 1,215 |
| 2015-12-24 | $24.25 | $24.25 | $24.25 | $24.25 | $19.84 | 0 |
| 2015-12-23 | $24.26 | $24.26 | $24.25 | $24.25 | $19.84 | 1,684 |
| 2015-12-22 | $24.07 | $24.25 | $24.07 | $24.25 | $19.84 | 7,400 |
| 2015-12-21 | $24.31 | $24.68 | $24.31 | $24.34 | $19.91 | 1,383 |
| 2015-12-18 | $25.47 | $25.47 | $24.50 | $25.25 | $20.66 | 1,378 |
| 2015-12-17 | $24.78 | $24.78 | $24.78 | $24.78 | $20.27 | 87 |
| 2015-12-16 | $24.30 | $24.81 | $24.30 | $24.78 | $20.27 | 798 |
| 2015-12-15 | $24.47 | $24.89 | $24.47 | $24.89 | $20.36 | 8 |
| 2015-12-14 | $24.94 | $24.94 | $24.94 | $24.94 | $20.41 | 20 |
| 2015-12-11 | $25.09 | $25.09 | $25.00 | $25.00 | $20.45 | 924 |
| 2015-12-10 | $25.10 | $25.10 | $24.57 | $24.57 | $20.10 | 286 |
| 2015-12-09 | $24.51 | $24.51 | $24.51 | $24.51 | $20.05 | 3 |
| 2015-12-08 | $24.52 | $25.20 | $24.40 | $24.51 | $20.05 | 3,024 |
| 2015-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.05 | 349 |
| 2015-12-04 | $24.29 | $24.29 | $24.29 | $24.29 | $19.87 | 188 |
| 2015-12-03 | $25.13 | $25.13 | $24.50 | $24.50 | $20.05 | 4,875 |
| 2015-12-02 | $25.57 | $25.57 | $25.57 | $25.57 | $20.92 | 0 |
| 2015-12-01 | $25.57 | $25.57 | $25.57 | $25.57 | $20.92 | 0 |
| 2015-11-30 | $25.25 | $26.00 | $25.25 | $25.57 | $20.92 | 1,667 |
| 2015-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.66 | 138 |
| 2015-11-25 | $25.20 | $25.20 | $25.20 | $25.20 | $20.61 | 5 |
| 2015-11-24 | $25.24 | $25.25 | $25.20 | $25.20 | $20.61 | 502 |
| 2015-11-23 | $25.03 | $26.00 | $25.00 | $25.76 | $21.08 | 4,120 |
| 2015-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.45 | 2 |
| 2015-11-19 | $25.25 | $25.36 | $25.00 | $25.00 | $20.45 | 7,377 |
| 2015-11-18 | $25.43 | $26.03 | $25.11 | $25.11 | $20.54 | 5,305 |
| 2015-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $20.82 | 104 |
| 2015-11-16 | $25.50 | $25.50 | $24.50 | $25.05 | $20.50 | 2,935 |
| 2015-11-13 | $24.25 | $24.64 | $24.25 | $24.50 | $20.05 | 1,525 |
| 2015-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.05 | 239 |
| 2015-11-11 | $25.38 | $25.38 | $24.37 | $24.38 | $19.94 | 611 |
| 2015-11-10 | $25.40 | $25.40 | $24.33 | $24.68 | $20.19 | 13,274 |
| 2015-11-09 | $25.49 | $25.49 | $24.50 | $25.49 | $20.86 | 1,644 |
| 2015-11-06 | $25.99 | $25.99 | $25.99 | $25.99 | $21.26 | 65 |
| 2015-11-05 | $24.61 | $25.80 | $24.61 | $25.80 | $21.11 | 57 |
| 2015-11-04 | $24.24 | $25.20 | $24.02 | $24.30 | $19.88 | 4,108 |
| 2015-11-03 | $24.25 | $24.25 | $23.89 | $23.89 | $19.55 | 1,446 |
| 2015-11-02 | $23.60 | $23.68 | $23.60 | $23.68 | $19.37 | 906 |
| 2015-10-30 | $23.75 | $23.92 | $23.75 | $23.92 | $19.57 | 405 |
| 2015-10-29 | $23.74 | $23.74 | $23.74 | $23.74 | $19.42 | 55 |
| 2015-10-28 | $24.46 | $24.50 | $23.54 | $23.74 | $19.42 | 2,092 |
| 2015-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $18.86 | 205 |
| 2015-10-26 | $23.38 | $23.38 | $23.25 | $23.25 | $18.86 | 775 |
| 2015-10-23 | $23.65 | $23.65 | $23.50 | $23.50 | $19.06 | 4,156 |
| 2015-10-22 | $23.70 | $23.70 | $23.61 | $23.70 | $19.22 | 5,039 |
| 2015-10-21 | $23.54 | $23.91 | $23.54 | $23.91 | $19.39 | 409 |
| 2015-10-20 | $23.68 | $23.71 | $23.50 | $23.50 | $19.06 | 11,681 |
| 2015-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $19.42 | 1,018 |
| 2015-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.46 | 123 |
| 2015-10-15 | $23.44 | $24.00 | $23.44 | $24.00 | $19.46 | 902 |
| 2015-10-14 | $23.98 | $23.98 | $23.98 | $23.98 | $19.45 | 677 |
| 2015-10-13 | $23.71 | $23.75 | $23.50 | $23.75 | $19.26 | 6,262 |
| 2015-10-12 | $23.60 | $23.62 | $23.60 | $23.62 | $19.16 | 575 |
| 2015-10-09 | $23.84 | $23.84 | $23.84 | $23.84 | $19.33 | 7 |
| 2015-10-08 | $24.00 | $24.00 | $23.84 | $23.84 | $19.33 | 403 |
| 2015-10-07 | $23.98 | $23.98 | $23.52 | $23.52 | $19.07 | 330 |
| 2015-10-06 | $23.41 | $23.51 | $23.41 | $23.51 | $19.07 | 349 |
| 2015-10-05 | $23.90 | $23.90 | $23.90 | $23.90 | $19.38 | 16 |
| 2015-10-02 | $23.39 | $23.39 | $23.39 | $23.39 | $18.97 | 10 |
| 2015-10-01 | $24.19 | $24.19 | $24.00 | $24.00 | $19.46 | 3,601 |
| 2015-09-30 | $24.10 | $24.89 | $24.10 | $24.25 | $19.67 | 1,514 |
| 2015-09-29 | $23.30 | $25.48 | $23.30 | $24.12 | $19.56 | 6,682 |
| 2015-09-28 | $23.90 | $23.90 | $23.30 | $23.30 | $18.90 | 811 |
| 2015-09-25 | $23.26 | $23.26 | $23.26 | $23.26 | $18.86 | 106 |
| 2015-09-24 | $23.25 | $23.26 | $23.25 | $23.26 | $18.86 | 1,331 |
| 2015-09-23 | $23.62 | $24.20 | $23.40 | $23.40 | $18.98 | 1,437 |
| 2015-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $19.87 | 559 |
| 2015-09-21 | $23.98 | $24.50 | $23.87 | $24.32 | $19.72 | 1,903 |
| 2015-09-18 | $23.09 | $24.45 | $23.05 | $24.45 | $19.83 | 13,130 |
| 2015-09-17 | $23.62 | $23.62 | $23.10 | $23.30 | $18.90 | 5,381 |
| 2015-09-16 | $23.42 | $23.50 | $23.06 | $23.10 | $18.73 | 1,862 |
| 2015-09-15 | $23.05 | $24.00 | $23.05 | $23.50 | $19.06 | 1,002 |
| 2015-09-14 | $23.50 | $23.50 | $23.10 | $23.44 | $19.01 | 1,781 |
| 2015-09-11 | $23.10 | $23.95 | $23.10 | $23.10 | $18.73 | 1,315 |
| 2015-09-10 | $23.71 | $23.71 | $23.25 | $23.25 | $18.86 | 866 |
| 2015-09-09 | $23.70 | $23.78 | $23.25 | $23.30 | $18.90 | 5,207 |
| 2015-09-08 | $23.61 | $23.61 | $23.25 | $23.25 | $18.86 | 3,049 |
Ohio Valley Banc Corp (OVBC) News Headlines
Recent Ohio Valley Banc Corp (OVBC) News
Similar Companies to Ohio Valley Banc Corp (OVBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |