Peoples Bancorp Inc (Marietta OH) (PEBO) Exchange: NASDAQ
Data as of April 18, 2024
$27.54 ($0.33) 1.21%
Peoples Bancorp Inc (Marietta OH) - Daily Information
Click for more stock information on Peoples Bancorp Inc (Marietta OH).| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $27.23 |
| Previous Close | $27.54 |
| High | $27.64 |
| Low | $27.23 |
| Adjusted Open | $27.23 |
| Previous Adjusted Close | $27.54 |
| Adjusted High | $27.64 |
| Adjusted Low | $27.23 |
About Peoples Bancorp Inc (Marietta OH) (PEBO)
Peoples Bancorp Inc. (Marietta OH) (PEBO) traces its roots back to 1868, when the bank started as a small savings and loan in Marietta, Ohio. Since then, the bank has grown to become a full-service bank offering a wide range of financial services to customers in the Mid-Ohio Valley Region. The bank has 343 employees, 46 banking offices, 5 lending offices and over $5.5 billion in assets. Peoples Bancorp Inc. (Marietta OH) (PEBO) focuses on providing the highest quality banking and financial services to both businesses and individuals. The bank provides a wide range of services including wealth management, commercial lending, mortgage financing, internet banking, trust services, and more. The bank also offers a variety of products such as checking and savings accounts, certificates of deposit, and money market accounts. Peoples Bancorp's entrepreneurial approach allows them to continuously create new products and services to meet their customers' changing needs. Peoples Bancorp Inc. (Marietta OH) (PEBO) values the security of its customers and takes great pride in the commitment to providing superior customer service. The bank is dedicated to creating long-term relationships with each customer and to providing them with the financial services they need to reach their goals.
Invest in Peoples Bancorp Inc (Marietta OH) (PEBO)
Historical Stock Data for Peoples Bancorp Inc (Marietta OH) (PEBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $27.23 | $27.64 | $27.23 | $27.54 | $27.54 | 97,466 |
| 2024-04-17 | $27.41 | $27.65 | $27.19 | $27.21 | $27.21 | 75,129 |
| 2024-04-16 | $27.41 | $27.45 | $27.10 | $27.17 | $27.17 | 117,194 |
| 2024-04-15 | $27.81 | $28.07 | $27.43 | $27.55 | $27.55 | 96,985 |
| 2024-04-12 | $27.66 | $27.91 | $27.60 | $27.79 | $27.79 | 80,576 |
| 2024-04-11 | $27.76 | $28.15 | $27.40 | $27.80 | $27.80 | 141,558 |
| 2024-04-10 | $27.92 | $27.97 | $27.25 | $27.54 | $27.54 | 167,507 |
| 2024-04-09 | $28.54 | $28.70 | $28.35 | $28.48 | $28.48 | 58,854 |
| 2024-04-08 | $28.22 | $28.44 | $28.22 | $28.40 | $28.40 | 71,967 |
| 2024-04-05 | $28.01 | $28.30 | $27.97 | $28.08 | $28.08 | 213,875 |
| 2024-04-04 | $28.42 | $28.76 | $28.14 | $28.15 | $28.15 | 94,953 |
| 2024-04-03 | $28.24 | $28.41 | $28.02 | $28.14 | $28.14 | 94,974 |
| 2024-04-02 | $28.54 | $28.68 | $28.29 | $28.37 | $28.37 | 114,557 |
| 2024-04-01 | $29.90 | $30.00 | $28.72 | $28.72 | $28.72 | 166,726 |
| 2024-03-28 | $29.13 | $29.68 | $29.00 | $29.61 | $29.61 | 232,538 |
| 2024-03-27 | $28.24 | $29.13 | $28.23 | $29.13 | $29.13 | 98,309 |
| 2024-03-26 | $28.43 | $28.43 | $28.03 | $28.08 | $28.08 | 68,831 |
| 2024-03-25 | $28.07 | $28.58 | $28.07 | $28.14 | $28.14 | 68,869 |
| 2024-03-22 | $28.66 | $28.66 | $28.12 | $28.15 | $28.15 | 106,394 |
| 2024-03-21 | $28.22 | $28.66 | $28.19 | $28.51 | $28.51 | 205,587 |
| 2024-03-20 | $27.15 | $28.44 | $27.15 | $28.25 | $28.25 | 130,516 |
| 2024-03-19 | $27.03 | $27.46 | $27.03 | $27.26 | $27.26 | 191,853 |
| 2024-03-18 | $27.33 | $27.59 | $27.07 | $27.09 | $27.09 | 86,192 |
| 2024-03-15 | $26.78 | $27.54 | $26.78 | $27.40 | $27.40 | 391,134 |
| 2024-03-14 | $27.56 | $27.56 | $26.74 | $26.89 | $26.89 | 106,659 |
| 2024-03-13 | $27.67 | $28.04 | $27.52 | $27.68 | $27.68 | 68,519 |
| 2024-03-12 | $28.20 | $28.20 | $27.68 | $27.77 | $27.77 | 72,072 |
| 2024-03-11 | $28.51 | $28.56 | $28.12 | $28.25 | $28.25 | 59,280 |
| 2024-03-08 | $28.48 | $28.75 | $28.36 | $28.53 | $28.53 | 86,062 |
| 2024-03-07 | $28.85 | $29.00 | $28.11 | $28.16 | $28.16 | 128,001 |
| 2024-03-06 | $29.69 | $29.69 | $27.51 | $28.47 | $28.47 | 320,579 |
| 2024-03-05 | $29.06 | $29.99 | $29.06 | $29.54 | $29.54 | 173,544 |
| 2024-03-04 | $28.36 | $29.92 | $28.34 | $29.23 | $29.23 | 408,522 |
| 2024-03-01 | $27.95 | $28.02 | $27.50 | $27.91 | $27.91 | 85,721 |
| 2024-02-29 | $28.39 | $28.68 | $28.04 | $28.07 | $28.07 | 89,849 |
| 2024-02-28 | $28.05 | $28.20 | $27.83 | $27.90 | $27.90 | 58,626 |
| 2024-02-27 | $28.04 | $28.49 | $28.04 | $28.06 | $28.06 | 90,413 |
| 2024-02-26 | $28.31 | $28.63 | $28.00 | $28.11 | $28.11 | 73,844 |
| 2024-02-23 | $28.64 | $28.89 | $28.19 | $28.43 | $28.43 | 86,408 |
| 2024-02-22 | $28.88 | $28.97 | $28.11 | $28.35 | $28.35 | 108,176 |
| 2024-02-21 | $28.68 | $29.09 | $28.58 | $29.04 | $29.04 | 120,275 |
| 2024-02-20 | $28.66 | $29.12 | $28.51 | $28.82 | $28.82 | 125,529 |
| 2024-02-16 | $28.88 | $29.33 | $28.20 | $28.95 | $28.95 | 115,429 |
| 2024-02-15 | $28.26 | $29.22 | $28.05 | $29.07 | $29.07 | 147,453 |
| 2024-02-14 | $27.90 | $28.00 | $27.50 | $27.97 | $27.97 | 96,272 |
| 2024-02-13 | $28.15 | $28.19 | $27.37 | $27.64 | $27.64 | 158,085 |
| 2024-02-12 | $28.28 | $29.24 | $28.18 | $28.87 | $28.87 | 115,641 |
| 2024-02-09 | $27.82 | $28.48 | $27.45 | $28.48 | $28.48 | 107,495 |
| 2024-02-08 | $27.95 | $28.20 | $27.75 | $27.85 | $27.85 | 79,634 |
| 2024-02-07 | $28.04 | $28.13 | $27.28 | $27.92 | $27.92 | 93,493 |
| 2024-02-06 | $28.24 | $28.45 | $27.67 | $27.89 | $27.89 | 139,247 |
| 2024-02-05 | $28.33 | $28.56 | $27.93 | $28.24 | $28.24 | 125,678 |
| 2024-02-02 | $28.20 | $28.84 | $28.20 | $28.61 | $28.61 | 156,965 |
| 2024-02-01 | $29.45 | $29.63 | $28.48 | $29.03 | $28.64 | 224,347 |
| 2024-01-31 | $30.26 | $30.48 | $29.16 | $29.30 | $28.91 | 191,932 |
| 2024-01-30 | $30.55 | $30.89 | $30.43 | $30.57 | $30.16 | 98,729 |
| 2024-01-29 | $30.46 | $30.76 | $30.28 | $30.67 | $30.26 | 110,046 |
| 2024-01-26 | $30.46 | $30.59 | $30.20 | $30.41 | $30.00 | 105,676 |
| 2024-01-25 | $30.43 | $30.43 | $29.69 | $30.22 | $29.81 | 146,261 |
| 2024-01-24 | $30.57 | $31.27 | $29.73 | $30.10 | $29.70 | 215,562 |
| 2024-01-23 | $32.50 | $32.63 | $30.97 | $31.17 | $30.75 | 149,059 |
| 2024-01-22 | $31.75 | $32.51 | $31.75 | $32.48 | $32.04 | 113,250 |
| 2024-01-19 | $31.27 | $31.63 | $30.82 | $31.63 | $31.20 | 109,287 |
| 2024-01-18 | $31.10 | $31.25 | $30.85 | $31.12 | $30.70 | 57,799 |
| 2024-01-17 | $30.60 | $31.07 | $30.60 | $30.93 | $30.51 | 61,786 |
| 2024-01-16 | $31.11 | $31.28 | $30.79 | $30.99 | $30.57 | 97,247 |
| 2024-01-12 | $31.88 | $32.06 | $31.14 | $31.44 | $31.44 | 58,208 |
| 2024-01-11 | $31.78 | $32.00 | $31.20 | $31.63 | $31.63 | 74,478 |
| 2024-01-10 | $31.90 | $32.13 | $31.74 | $32.11 | $32.11 | 80,135 |
| 2024-01-09 | $32.11 | $32.35 | $31.83 | $32.01 | $32.01 | 79,637 |
| 2024-01-08 | $32.37 | $32.51 | $31.90 | $32.50 | $32.50 | 103,088 |
| 2024-01-05 | $32.24 | $32.59 | $32.06 | $32.25 | $32.25 | 124,440 |
| 2024-01-04 | $32.53 | $32.83 | $32.34 | $32.34 | $32.34 | 99,089 |
| 2024-01-03 | $33.42 | $33.42 | $32.34 | $32.40 | $32.40 | 119,114 |
| 2024-01-02 | $33.54 | $33.77 | $32.51 | $33.41 | $33.41 | 167,672 |
| 2023-12-29 | $34.38 | $34.44 | $33.73 | $33.76 | $33.76 | 141,838 |
| 2023-12-28 | $34.32 | $34.62 | $34.09 | $34.35 | $34.35 | 85,559 |
| 2023-12-27 | $34.46 | $34.60 | $34.27 | $34.52 | $34.52 | 98,363 |
| 2023-12-26 | $34.20 | $34.69 | $34.16 | $34.45 | $34.45 | 126,856 |
| 2023-12-22 | $34.26 | $34.57 | $34.14 | $34.21 | $34.21 | 89,792 |
| 2023-12-21 | $33.86 | $34.02 | $33.74 | $34.01 | $34.01 | 143,085 |
| 2023-12-20 | $33.57 | $34.85 | $33.35 | $33.67 | $33.67 | 171,658 |
| 2023-12-19 | $33.53 | $33.70 | $33.32 | $33.51 | $33.51 | 197,941 |
| 2023-12-18 | $33.37 | $33.54 | $32.68 | $33.50 | $33.50 | 146,774 |
| 2023-12-15 | $33.55 | $33.78 | $32.77 | $33.28 | $33.28 | 465,009 |
| 2023-12-14 | $32.11 | $33.47 | $32.11 | $33.29 | $33.29 | 274,235 |
| 2023-12-13 | $30.55 | $31.96 | $30.45 | $31.96 | $31.96 | 230,829 |
| 2023-12-12 | $30.81 | $30.82 | $30.36 | $30.42 | $30.42 | 62,858 |
| 2023-12-11 | $30.83 | $30.93 | $30.54 | $30.88 | $30.88 | 95,246 |
| 2023-12-08 | $30.92 | $30.98 | $30.26 | $30.85 | $30.85 | 181,670 |
| 2023-12-07 | $30.44 | $30.75 | $30.11 | $30.75 | $30.75 | 89,205 |
| 2023-12-06 | $30.78 | $31.33 | $30.16 | $30.24 | $30.24 | 113,090 |
| 2023-12-05 | $30.91 | $31.05 | $30.58 | $30.58 | $30.58 | 96,372 |
| 2023-12-04 | $30.46 | $31.03 | $29.30 | $30.95 | $30.95 | 105,553 |
| 2023-12-01 | $29.31 | $30.68 | $29.31 | $30.60 | $30.60 | 123,793 |
| 2023-11-30 | $29.61 | $29.77 | $29.32 | $29.43 | $29.43 | 82,359 |
| 2023-11-29 | $29.33 | $29.80 | $29.22 | $29.48 | $29.48 | 77,484 |
| 2023-11-28 | $29.40 | $29.40 | $29.00 | $29.13 | $29.13 | 88,925 |
| 2023-11-27 | $29.41 | $29.51 | $29.25 | $29.44 | $29.44 | 58,310 |
| 2023-11-24 | $29.39 | $29.62 | $29.32 | $29.56 | $29.56 | 31,363 |
| 2023-11-22 | $29.62 | $29.68 | $29.37 | $29.43 | $29.43 | 48,489 |
| 2023-11-21 | $29.77 | $29.81 | $29.37 | $29.37 | $29.37 | 56,984 |
| 2023-11-20 | $30.18 | $30.22 | $29.57 | $29.77 | $29.77 | 71,057 |
| 2023-11-17 | $29.99 | $30.09 | $29.78 | $30.01 | $30.01 | 119,924 |
| 2023-11-16 | $30.34 | $30.34 | $29.59 | $29.73 | $29.73 | 80,479 |
| 2023-11-15 | $29.86 | $30.33 | $29.82 | $30.24 | $30.24 | 238,532 |
| 2023-11-14 | $29.00 | $30.00 | $29.00 | $29.90 | $29.90 | 285,508 |
| 2023-11-13 | $28.10 | $28.58 | $28.07 | $28.52 | $28.52 | 55,148 |
| 2023-11-10 | $28.08 | $28.32 | $27.68 | $28.26 | $28.26 | 66,014 |
| 2023-11-09 | $28.30 | $28.51 | $27.91 | $28.01 | $28.01 | 56,132 |
| 2023-11-08 | $28.75 | $28.75 | $28.01 | $28.29 | $28.29 | 57,276 |
| 2023-11-07 | $28.51 | $28.75 | $28.32 | $28.66 | $28.66 | 88,878 |
| 2023-11-06 | $28.42 | $28.75 | $28.38 | $28.60 | $28.60 | 106,634 |
| 2023-11-03 | $28.64 | $29.14 | $27.97 | $28.48 | $28.48 | 210,370 |
| 2023-11-02 | $27.90 | $28.58 | $27.86 | $28.50 | $28.11 | 142,045 |
| 2023-11-01 | $27.56 | $27.80 | $27.06 | $27.78 | $27.40 | 105,874 |
| 2023-10-31 | $27.80 | $27.93 | $27.10 | $27.58 | $27.21 | 132,239 |
| 2023-10-30 | $27.37 | $27.92 | $27.24 | $27.88 | $27.50 | 137,195 |
| 2023-10-27 | $27.08 | $27.37 | $26.90 | $27.16 | $26.79 | 120,150 |
| 2023-10-26 | $26.25 | $27.21 | $25.58 | $27.20 | $26.83 | 91,539 |
| 2023-10-25 | $25.55 | $26.33 | $25.24 | $26.25 | $25.90 | 105,444 |
| 2023-10-24 | $26.00 | $26.00 | $25.04 | $25.54 | $25.19 | 97,699 |
| 2023-10-23 | $25.42 | $25.85 | $25.35 | $25.39 | $25.05 | 70,199 |
| 2023-10-20 | $26.26 | $26.26 | $25.54 | $25.55 | $25.20 | 94,557 |
| 2023-10-19 | $26.18 | $26.57 | $26.01 | $26.17 | $25.82 | 68,277 |
| 2023-10-18 | $26.52 | $26.66 | $26.20 | $26.23 | $25.88 | 76,304 |
| 2023-10-17 | $26.19 | $26.94 | $26.19 | $26.78 | $26.42 | 120,860 |
| 2023-10-16 | $26.10 | $26.32 | $26.02 | $26.26 | $25.91 | 65,242 |
| 2023-10-13 | $26.19 | $26.21 | $25.76 | $25.86 | $25.86 | 57,085 |
| 2023-10-12 | $26.03 | $26.10 | $25.66 | $26.07 | $26.07 | 62,893 |
| 2023-10-11 | $26.08 | $26.27 | $25.93 | $26.08 | $26.08 | 46,927 |
| 2023-10-10 | $25.93 | $26.19 | $25.87 | $26.00 | $26.00 | 85,411 |
| 2023-10-09 | $25.60 | $25.98 | $25.54 | $25.80 | $25.80 | 175,780 |
| 2023-10-06 | $25.58 | $26.00 | $25.38 | $25.70 | $25.70 | 55,954 |
| 2023-10-05 | $25.25 | $25.80 | $25.25 | $25.71 | $25.71 | 111,986 |
| 2023-10-04 | $25.08 | $25.39 | $24.84 | $25.31 | $25.31 | 67,399 |
| 2023-10-03 | $25.05 | $25.18 | $24.87 | $25.03 | $25.03 | 74,119 |
| 2023-10-02 | $25.30 | $25.31 | $25.10 | $25.20 | $25.20 | 83,122 |
| 2023-09-29 | $25.43 | $25.58 | $25.14 | $25.38 | $25.38 | 94,535 |
| 2023-09-28 | $25.24 | $25.47 | $25.20 | $25.29 | $25.29 | 65,641 |
| 2023-09-27 | $25.36 | $25.49 | $25.06 | $25.25 | $25.25 | 76,006 |
| 2023-09-26 | $25.26 | $25.63 | $25.14 | $25.31 | $25.31 | 125,193 |
| 2023-09-25 | $25.24 | $25.59 | $25.11 | $25.54 | $25.54 | 89,588 |
| 2023-09-22 | $25.58 | $25.58 | $25.16 | $25.25 | $25.25 | 67,544 |
| 2023-09-21 | $25.47 | $25.67 | $25.22 | $25.59 | $25.59 | 109,570 |
| 2023-09-20 | $25.46 | $25.75 | $25.46 | $25.59 | $25.59 | 91,279 |
| 2023-09-19 | $25.39 | $25.53 | $25.30 | $25.40 | $25.40 | 69,877 |
| 2023-09-18 | $25.91 | $25.91 | $25.31 | $25.41 | $25.41 | 96,312 |
| 2023-09-15 | $26.23 | $26.36 | $25.87 | $25.99 | $25.99 | 262,521 |
| 2023-09-14 | $25.61 | $26.14 | $25.61 | $26.12 | $26.12 | 72,579 |
| 2023-09-13 | $25.56 | $25.56 | $25.26 | $25.53 | $25.53 | 78,643 |
| 2023-09-12 | $25.45 | $25.76 | $25.38 | $25.49 | $25.49 | 46,765 |
| 2023-09-11 | $25.47 | $25.61 | $25.29 | $25.38 | $25.38 | 72,131 |
| 2023-09-08 | $25.19 | $25.33 | $25.01 | $25.16 | $25.16 | 75,068 |
| 2023-09-07 | $25.06 | $25.27 | $24.93 | $25.15 | $25.15 | 112,970 |
| 2023-09-06 | $25.82 | $25.94 | $25.14 | $25.14 | $25.14 | 98,719 |
| 2023-09-05 | $26.19 | $26.30 | $25.77 | $25.77 | $25.77 | 81,925 |
| 2023-09-01 | $25.96 | $26.35 | $25.90 | $26.19 | $26.19 | 79,121 |
| 2023-08-31 | $25.57 | $25.88 | $25.56 | $25.77 | $25.77 | 167,385 |
| 2023-08-30 | $25.74 | $25.83 | $25.46 | $25.49 | $25.49 | 74,909 |
| 2023-08-29 | $25.89 | $26.05 | $25.75 | $25.78 | $25.78 | 80,116 |
| 2023-08-28 | $25.92 | $26.12 | $25.92 | $25.96 | $25.96 | 62,513 |
| 2023-08-25 | $26.12 | $26.18 | $25.74 | $25.88 | $25.88 | 100,003 |
| 2023-08-24 | $25.84 | $26.39 | $25.84 | $26.07 | $26.07 | 78,672 |
| 2023-08-23 | $25.76 | $26.22 | $25.76 | $25.95 | $25.95 | 74,126 |
| 2023-08-22 | $26.29 | $26.75 | $25.51 | $25.78 | $25.78 | 148,188 |
| 2023-08-21 | $26.66 | $26.95 | $26.17 | $26.32 | $26.32 | 68,368 |
| 2023-08-18 | $26.47 | $26.85 | $26.47 | $26.58 | $26.58 | 62,894 |
| 2023-08-17 | $26.53 | $26.74 | $26.50 | $26.64 | $26.64 | 69,412 |
| 2023-08-16 | $26.57 | $26.77 | $26.35 | $26.49 | $26.49 | 76,471 |
| 2023-08-15 | $27.10 | $27.10 | $26.51 | $26.66 | $26.66 | 79,603 |
| 2023-08-14 | $27.58 | $27.59 | $27.25 | $27.36 | $27.36 | 54,280 |
| 2023-08-11 | $27.37 | $27.82 | $27.37 | $27.76 | $27.76 | 101,076 |
| 2023-08-10 | $27.77 | $28.00 | $27.39 | $27.54 | $27.54 | 80,345 |
| 2023-08-09 | $27.58 | $27.99 | $27.55 | $27.76 | $27.76 | 75,559 |
| 2023-08-08 | $27.60 | $27.77 | $26.98 | $27.73 | $27.73 | 75,747 |
| 2023-08-07 | $27.85 | $28.23 | $27.79 | $28.00 | $28.00 | 108,525 |
| 2023-08-04 | $27.59 | $27.93 | $27.59 | $27.72 | $27.72 | 84,519 |
| 2023-08-03 | $28.00 | $28.28 | $27.71 | $27.96 | $27.96 | 95,556 |
| 2023-08-02 | $27.75 | $28.19 | $27.70 | $28.05 | $28.05 | 96,567 |
| 2023-08-01 | $28.17 | $28.18 | $27.75 | $28.11 | $28.11 | 133,642 |
| 2023-07-31 | $28.09 | $28.34 | $28.09 | $28.17 | $28.17 | 153,613 |
| 2023-07-28 | $28.45 | $28.62 | $28.09 | $28.09 | $28.09 | 141,500 |
| 2023-07-27 | $28.65 | $29.14 | $28.25 | $28.45 | $28.45 | 171,987 |
| 2023-07-26 | $28.22 | $28.73 | $28.16 | $28.56 | $28.56 | 334,473 |
| 2023-07-25 | $27.70 | $28.47 | $27.50 | $27.93 | $27.93 | 223,389 |
| 2023-07-24 | $27.46 | $28.07 | $27.39 | $27.80 | $27.80 | 148,163 |
| 2023-07-21 | $27.94 | $27.96 | $27.34 | $27.52 | $27.52 | 111,224 |
| 2023-07-20 | $27.96 | $28.01 | $27.42 | $27.77 | $27.77 | 118,645 |
| 2023-07-19 | $27.76 | $28.10 | $27.56 | $27.97 | $27.97 | 155,987 |
| 2023-07-18 | $27.34 | $28.09 | $27.34 | $27.74 | $27.74 | 106,176 |
| 2023-07-17 | $27.04 | $27.70 | $26.85 | $27.39 | $27.39 | 83,821 |
| 2023-07-14 | $27.24 | $27.24 | $26.73 | $27.06 | $27.06 | 90,459 |
| 2023-07-13 | $26.92 | $27.32 | $26.82 | $27.04 | $27.04 | 62,312 |
| 2023-07-12 | $26.86 | $27.16 | $26.62 | $26.75 | $26.75 | 75,095 |
| 2023-07-11 | $26.45 | $26.64 | $26.16 | $26.41 | $26.41 | 52,698 |
| 2023-07-10 | $26.35 | $27.01 | $26.20 | $26.34 | $26.34 | 67,502 |
| 2023-07-07 | $25.66 | $26.65 | $25.66 | $26.51 | $26.51 | 111,789 |
| 2023-07-06 | $26.26 | $26.33 | $25.51 | $25.84 | $25.84 | 113,628 |
| 2023-07-05 | $26.71 | $26.86 | $26.40 | $26.53 | $26.53 | 69,664 |
| 2023-07-03 | $26.52 | $27.03 | $26.52 | $26.80 | $26.80 | 38,133 |
| 2023-06-30 | $27.05 | $27.05 | $26.52 | $26.55 | $26.55 | 76,943 |
| 2023-06-29 | $27.01 | $27.34 | $26.99 | $27.01 | $27.01 | 61,993 |
| 2023-06-28 | $26.67 | $26.81 | $26.40 | $26.78 | $26.78 | 90,435 |
| 2023-06-27 | $26.42 | $26.94 | $26.25 | $26.63 | $26.63 | 94,824 |
| 2023-06-26 | $26.38 | $26.81 | $26.37 | $26.39 | $26.39 | 89,971 |
| 2023-06-23 | $26.37 | $26.68 | $26.07 | $26.37 | $26.37 | 516,043 |
| 2023-06-22 | $26.98 | $27.01 | $26.37 | $26.54 | $26.54 | 101,156 |
| 2023-06-21 | $27.20 | $27.47 | $27.00 | $27.11 | $27.11 | 114,466 |
| 2023-06-20 | $27.98 | $27.98 | $27.23 | $27.27 | $27.27 | 112,755 |
| 2023-06-16 | $28.77 | $28.77 | $27.84 | $27.98 | $27.98 | 205,599 |
| 2023-06-15 | $28.13 | $28.74 | $28.01 | $28.47 | $28.47 | 166,190 |
| 2023-06-14 | $28.98 | $29.29 | $28.19 | $28.32 | $28.32 | 119,027 |
| 2023-06-13 | $28.42 | $29.20 | $28.29 | $28.94 | $28.94 | 129,469 |
| 2023-06-12 | $28.98 | $29.32 | $28.21 | $28.27 | $28.27 | 115,469 |
| 2023-06-09 | $29.24 | $29.33 | $28.62 | $28.70 | $28.70 | 85,061 |
| 2023-06-08 | $29.07 | $29.39 | $28.60 | $29.33 | $29.33 | 110,045 |
| 2023-06-07 | $28.69 | $29.63 | $28.50 | $29.17 | $29.17 | 182,791 |
| 2023-06-06 | $27.03 | $28.80 | $27.03 | $28.43 | $28.43 | 138,855 |
| 2023-06-05 | $27.54 | $27.64 | $26.99 | $27.13 | $27.13 | 105,447 |
| 2023-06-02 | $26.24 | $27.76 | $26.15 | $27.72 | $27.72 | 175,487 |
| 2023-06-01 | $25.81 | $26.35 | $25.37 | $26.03 | $26.03 | 81,989 |
| 2023-05-31 | $26.34 | $26.40 | $25.35 | $25.67 | $25.67 | 252,804 |
| 2023-05-30 | $27.17 | $27.17 | $26.34 | $26.40 | $26.40 | 119,980 |
| 2023-05-26 | $26.46 | $27.09 | $26.16 | $27.02 | $27.02 | 130,490 |
| 2023-05-25 | $26.12 | $26.58 | $26.12 | $26.52 | $26.52 | 113,603 |
| 2023-05-24 | $26.46 | $26.60 | $26.01 | $26.24 | $26.24 | 114,656 |
| 2023-05-23 | $26.05 | $27.21 | $26.05 | $26.59 | $26.59 | 181,577 |
| 2023-05-22 | $25.06 | $26.11 | $24.71 | $26.08 | $26.08 | 203,138 |
| 2023-05-19 | $25.48 | $25.48 | $24.48 | $24.76 | $24.76 | 161,712 |
| 2023-05-18 | $24.90 | $25.19 | $24.60 | $25.09 | $25.09 | 140,439 |
| 2023-05-17 | $23.66 | $24.87 | $23.51 | $24.82 | $24.82 | 179,046 |
| 2023-05-16 | $23.66 | $23.74 | $23.25 | $23.25 | $23.25 | 69,787 |
| 2023-05-15 | $23.51 | $23.95 | $23.47 | $23.54 | $23.54 | 83,111 |
| 2023-05-12 | $23.44 | $23.62 | $23.05 | $23.49 | $23.49 | 101,439 |
| 2023-05-11 | $23.12 | $23.47 | $23.05 | $23.34 | $23.34 | 111,076 |
| 2023-05-10 | $24.28 | $24.41 | $23.34 | $23.58 | $23.58 | 128,825 |
| 2023-05-09 | $24.44 | $24.82 | $23.87 | $23.93 | $23.93 | 115,736 |
| 2023-05-08 | $25.60 | $25.60 | $24.51 | $24.51 | $24.51 | 112,822 |
| 2023-05-05 | $24.82 | $25.57 | $24.55 | $25.44 | $25.44 | 203,629 |
| 2023-05-04 | $24.82 | $24.97 | $23.60 | $24.55 | $24.55 | 220,868 |
| 2023-05-03 | $24.64 | $25.78 | $24.64 | $25.05 | $25.05 | 261,621 |
| 2023-05-02 | $25.71 | $25.79 | $24.37 | $24.48 | $24.48 | 370,824 |
| 2023-05-01 | $26.26 | $26.43 | $25.60 | $25.70 | $25.70 | 183,742 |
| 2023-04-28 | $26.25 | $27.04 | $25.89 | $26.06 | $26.06 | 795,789 |
| 2023-04-27 | $25.96 | $26.44 | $25.91 | $26.26 | $26.26 | 103,951 |
| 2023-04-26 | $25.48 | $25.96 | $25.48 | $25.90 | $25.90 | 104,830 |
| 2023-04-25 | $25.60 | $26.42 | $25.34 | $25.56 | $25.56 | 165,867 |
| 2023-04-24 | $25.21 | $25.79 | $25.21 | $25.63 | $25.63 | 95,507 |
| 2023-04-21 | $25.46 | $25.54 | $25.04 | $25.35 | $25.35 | 90,215 |
| 2023-04-20 | $25.64 | $25.67 | $25.30 | $25.57 | $25.57 | 70,166 |
| 2023-04-19 | $25.45 | $25.97 | $25.14 | $25.85 | $25.85 | 79,493 |
| 2023-04-18 | $26.03 | $26.03 | $25.06 | $25.29 | $25.29 | 84,569 |
| 2023-04-17 | $24.90 | $26.11 | $24.77 | $26.03 | $26.03 | 164,937 |
| 2023-04-14 | $25.79 | $25.81 | $24.68 | $24.82 | $24.82 | 112,082 |
| 2023-04-13 | $25.39 | $25.67 | $25.27 | $25.52 | $25.52 | 72,511 |
| 2023-04-12 | $25.83 | $25.87 | $25.36 | $25.44 | $25.44 | 67,677 |
| 2023-04-11 | $25.82 | $26.00 | $25.61 | $25.79 | $25.79 | 106,095 |
| 2023-04-10 | $25.62 | $25.96 | $25.48 | $25.71 | $25.71 | 83,311 |
| 2023-04-06 | $25.27 | $25.69 | $25.27 | $25.63 | $25.63 | 87,710 |
| 2023-04-05 | $25.35 | $25.61 | $25.24 | $25.41 | $25.41 | 72,373 |
| 2023-04-04 | $25.86 | $25.86 | $25.15 | $25.61 | $25.61 | 120,153 |
| 2023-04-03 | $25.75 | $26.00 | $25.35 | $25.77 | $25.77 | 128,616 |
| 2023-03-31 | $25.56 | $25.82 | $25.39 | $25.75 | $25.75 | 134,818 |
| 2023-03-30 | $25.75 | $25.95 | $25.09 | $25.47 | $25.47 | 136,428 |
| 2023-03-29 | $26.03 | $26.03 | $25.27 | $25.67 | $25.67 | 95,148 |
| 2023-03-28 | $26.26 | $26.26 | $25.64 | $25.75 | $25.75 | 95,731 |
| 2023-03-27 | $26.77 | $26.94 | $26.27 | $26.31 | $26.31 | 86,236 |
| 2023-03-24 | $25.18 | $26.41 | $25.18 | $26.41 | $26.41 | 129,921 |
| 2023-03-23 | $26.28 | $26.35 | $25.50 | $25.59 | $25.59 | 146,194 |
| 2023-03-22 | $26.86 | $27.01 | $26.07 | $26.08 | $26.08 | 210,217 |
| 2023-03-21 | $26.50 | $26.96 | $26.40 | $26.81 | $26.81 | 164,834 |
| 2023-03-20 | $26.99 | $27.25 | $25.67 | $25.82 | $25.82 | 175,272 |
| 2023-03-17 | $27.47 | $27.47 | $26.46 | $26.74 | $26.74 | 327,016 |
| 2023-03-16 | $26.52 | $27.83 | $26.18 | $27.53 | $27.53 | 164,584 |
| 2023-03-15 | $26.20 | $26.81 | $25.91 | $26.79 | $26.79 | 171,350 |
| 2023-03-14 | $28.36 | $28.78 | $26.67 | $26.86 | $26.86 | 222,338 |
| 2023-03-13 | $27.13 | $28.50 | $26.27 | $26.80 | $26.80 | 369,466 |
| 2023-03-10 | $28.25 | $29.14 | $27.58 | $28.14 | $28.14 | 310,710 |
| 2023-03-09 | $29.93 | $30.07 | $28.32 | $28.69 | $28.69 | 229,631 |
| 2023-03-08 | $30.11 | $30.21 | $29.69 | $30.10 | $30.10 | 99,797 |
| 2023-03-07 | $30.48 | $30.48 | $29.82 | $30.05 | $30.05 | 104,654 |
| 2023-03-06 | $30.85 | $30.93 | $30.33 | $30.53 | $30.53 | 104,837 |
| 2023-03-03 | $31.25 | $31.25 | $30.80 | $30.88 | $30.88 | 113,578 |
| 2023-03-02 | $31.09 | $31.26 | $30.92 | $31.23 | $31.23 | 142,028 |
| 2023-03-01 | $31.00 | $31.36 | $30.85 | $31.29 | $31.29 | 140,480 |
| 2023-02-28 | $31.03 | $31.23 | $30.97 | $31.11 | $31.11 | 164,062 |
| 2023-02-27 | $30.85 | $31.12 | $30.75 | $30.99 | $30.99 | 110,075 |
| 2023-02-24 | $30.87 | $30.90 | $30.60 | $30.83 | $30.83 | 96,010 |
| 2023-02-23 | $30.62 | $31.01 | $30.53 | $30.99 | $30.99 | 98,028 |
| 2023-02-22 | $30.61 | $30.75 | $30.45 | $30.59 | $30.59 | 124,856 |
| 2023-02-21 | $30.91 | $30.91 | $30.44 | $30.61 | $30.61 | 145,871 |
| 2023-02-17 | $30.37 | $31.01 | $30.30 | $30.88 | $30.88 | 140,094 |
| 2023-02-16 | $30.25 | $30.40 | $30.13 | $30.25 | $30.25 | 112,541 |
| 2023-02-15 | $30.00 | $30.41 | $30.00 | $30.33 | $30.33 | 95,420 |
| 2023-02-14 | $30.54 | $30.57 | $30.00 | $30.21 | $30.21 | 89,986 |
| 2023-02-13 | $30.37 | $30.58 | $30.16 | $30.50 | $30.50 | 172,766 |
| 2023-02-10 | $30.12 | $30.45 | $30.02 | $30.27 | $30.27 | 101,468 |
| 2023-02-09 | $30.33 | $30.60 | $30.05 | $30.12 | $30.12 | 101,776 |
| 2023-02-08 | $30.31 | $30.32 | $30.05 | $30.30 | $30.30 | 105,628 |
| 2023-02-07 | $30.10 | $30.64 | $30.02 | $30.33 | $30.33 | 186,326 |
| 2023-02-06 | $30.38 | $30.50 | $30.03 | $30.28 | $30.28 | 144,228 |
| 2023-02-03 | $29.76 | $30.30 | $29.64 | $30.27 | $30.27 | 135,833 |
| 2023-02-02 | $29.66 | $30.18 | $29.57 | $30.17 | $29.80 | 165,572 |
| 2023-02-01 | $29.60 | $29.97 | $29.44 | $29.65 | $29.28 | 155,777 |
| 2023-01-31 | $29.37 | $29.86 | $29.22 | $29.67 | $29.30 | 135,393 |
| 2023-01-30 | $29.28 | $29.57 | $29.20 | $29.26 | $29.26 | 97,466 |
| 2023-01-27 | $28.93 | $29.29 | $28.88 | $29.28 | $29.28 | 81,191 |
| 2023-01-26 | $28.89 | $29.04 | $28.62 | $28.91 | $28.91 | 98,890 |
| 2023-01-25 | $28.90 | $29.11 | $28.34 | $28.76 | $28.76 | 93,197 |
| 2023-01-24 | $28.50 | $29.26 | $27.91 | $29.10 | $29.10 | 132,820 |
| 2023-01-23 | $28.28 | $28.38 | $28.07 | $28.23 | $28.23 | 75,318 |
| 2023-01-20 | $28.33 | $28.33 | $27.97 | $28.31 | $28.31 | 129,095 |
| 2023-01-19 | $27.55 | $28.01 | $27.39 | $27.97 | $27.97 | 92,342 |
| 2023-01-18 | $28.31 | $28.31 | $27.58 | $27.60 | $27.60 | 103,938 |
| 2023-01-17 | $28.98 | $29.09 | $28.31 | $28.32 | $28.32 | 76,449 |
| 2023-01-13 | $28.65 | $29.04 | $28.28 | $28.97 | $28.97 | 85,532 |
| 2023-01-12 | $28.74 | $29.00 | $28.54 | $28.74 | $28.74 | 118,304 |
| 2023-01-11 | $28.68 | $28.79 | $28.37 | $28.55 | $28.55 | 72,667 |
| 2023-01-10 | $28.35 | $28.73 | $28.22 | $28.60 | $28.60 | 103,683 |
| 2023-01-09 | $28.70 | $28.71 | $28.31 | $28.40 | $28.40 | 60,576 |
| 2023-01-06 | $28.17 | $28.62 | $28.14 | $28.60 | $28.60 | 93,597 |
| 2023-01-05 | $28.10 | $28.11 | $27.86 | $27.99 | $27.99 | 79,544 |
| 2023-01-04 | $28.39 | $28.55 | $28.12 | $28.20 | $28.20 | 73,709 |
| 2023-01-03 | $28.25 | $28.50 | $27.91 | $28.19 | $28.19 | 114,006 |
| 2022-12-30 | $28.35 | $28.38 | $28.14 | $28.25 | $28.25 | 90,578 |
| 2022-12-29 | $28.21 | $28.44 | $28.11 | $28.40 | $28.40 | 57,470 |
| 2022-12-28 | $28.48 | $28.61 | $28.10 | $28.11 | $28.11 | 71,300 |
| 2022-12-27 | $28.69 | $28.69 | $28.30 | $28.41 | $28.41 | 59,471 |
| 2022-12-23 | $28.32 | $28.69 | $28.24 | $28.53 | $28.53 | 78,877 |
| 2022-12-22 | $28.35 | $28.35 | $27.70 | $28.20 | $28.20 | 178,970 |
| 2022-12-21 | $28.07 | $28.69 | $28.07 | $28.51 | $28.51 | 112,370 |
| 2022-12-20 | $28.02 | $28.26 | $27.95 | $27.98 | $27.98 | 101,163 |
| 2022-12-19 | $28.23 | $28.56 | $27.98 | $28.12 | $28.12 | 147,340 |
| 2022-12-16 | $28.31 | $28.39 | $27.92 | $28.23 | $28.23 | 296,914 |
| 2022-12-15 | $28.85 | $28.93 | $28.12 | $28.26 | $28.26 | 93,630 |
| 2022-12-14 | $29.25 | $29.52 | $28.89 | $29.06 | $29.06 | 133,113 |
| 2022-12-13 | $29.73 | $30.09 | $28.92 | $29.28 | $29.28 | 306,873 |
| 2022-12-12 | $29.35 | $29.69 | $29.16 | $29.53 | $29.53 | 85,169 |
| 2022-12-09 | $29.50 | $29.51 | $29.22 | $29.43 | $29.43 | 95,230 |
| 2022-12-08 | $29.12 | $29.40 | $29.04 | $29.38 | $29.38 | 113,379 |
| 2022-12-07 | $29.28 | $29.36 | $28.95 | $29.04 | $29.04 | 84,326 |
| 2022-12-06 | $29.60 | $30.27 | $29.32 | $29.40 | $29.40 | 120,850 |
| 2022-12-05 | $30.25 | $30.27 | $29.45 | $29.53 | $29.53 | 99,446 |
| 2022-12-02 | $30.05 | $30.39 | $30.04 | $30.25 | $30.25 | 88,347 |
| 2022-12-01 | $30.13 | $30.32 | $29.75 | $30.23 | $30.23 | 90,382 |
| 2022-11-30 | $29.67 | $30.00 | $29.00 | $30.00 | $30.00 | 112,294 |
| 2022-11-29 | $29.50 | $29.70 | $29.37 | $29.62 | $29.62 | 63,900 |
| 2022-11-28 | $29.80 | $29.80 | $29.33 | $29.44 | $29.44 | 80,690 |
| 2022-11-25 | $29.51 | $29.77 | $29.12 | $29.77 | $29.77 | 29,487 |
| 2022-11-23 | $29.63 | $29.72 | $29.28 | $29.39 | $29.39 | 54,908 |
| 2022-11-22 | $29.77 | $29.95 | $29.65 | $29.69 | $29.69 | 84,932 |
| 2022-11-21 | $29.48 | $29.75 | $29.48 | $29.72 | $29.72 | 90,426 |
| 2022-11-18 | $29.76 | $29.77 | $29.40 | $29.56 | $29.56 | 95,739 |
| 2022-11-17 | $29.23 | $29.48 | $29.07 | $29.37 | $29.37 | 104,645 |
| 2022-11-16 | $29.28 | $29.35 | $28.98 | $29.25 | $29.25 | 67,622 |
| 2022-11-15 | $29.10 | $29.49 | $29.05 | $29.27 | $29.27 | 102,817 |
| 2022-11-14 | $28.96 | $29.31 | $28.86 | $28.92 | $28.92 | 93,665 |
| 2022-11-11 | $29.52 | $29.59 | $28.93 | $29.00 | $29.00 | 130,749 |
| 2022-11-10 | $29.85 | $29.88 | $29.30 | $29.30 | $29.30 | 220,704 |
| 2022-11-09 | $29.46 | $29.53 | $29.13 | $29.23 | $29.23 | 51,381 |
| 2022-11-08 | $29.63 | $29.85 | $29.35 | $29.49 | $29.49 | 84,171 |
| 2022-11-07 | $29.94 | $30.06 | $29.61 | $29.69 | $29.69 | 111,707 |
| 2022-11-04 | $29.44 | $29.89 | $29.41 | $29.72 | $29.72 | 139,755 |
| 2022-11-03 | $29.93 | $29.93 | $29.22 | $29.60 | $29.23 | 65,320 |
| 2022-11-02 | $30.31 | $30.63 | $29.81 | $30.02 | $29.64 | 143,068 |
| 2022-11-01 | $30.44 | $30.74 | $30.18 | $30.31 | $29.93 | 157,107 |
| 2022-10-31 | $30.22 | $30.40 | $30.14 | $30.27 | $29.89 | 215,993 |
| 2022-10-28 | $29.23 | $30.19 | $29.18 | $30.05 | $29.67 | 191,244 |
| 2022-10-27 | $29.20 | $29.54 | $28.96 | $29.15 | $28.78 | 141,170 |
| 2022-10-26 | $28.44 | $29.17 | $28.44 | $28.89 | $28.53 | 196,477 |
| 2022-10-25 | $29.50 | $29.50 | $27.54 | $28.55 | $28.19 | 314,479 |
| 2022-10-24 | $30.32 | $30.92 | $30.32 | $30.81 | $30.42 | 67,651 |
| 2022-10-21 | $29.79 | $30.45 | $29.78 | $30.28 | $29.90 | 92,572 |
| 2022-10-20 | $30.33 | $30.44 | $29.31 | $29.60 | $29.23 | 57,557 |
| 2022-10-19 | $30.48 | $30.74 | $29.85 | $30.39 | $30.01 | 116,811 |
| 2022-10-18 | $31.17 | $31.42 | $30.55 | $30.71 | $30.32 | 61,795 |
| 2022-10-17 | $30.64 | $31.05 | $30.55 | $30.99 | $30.60 | 119,486 |
| 2022-10-14 | $30.83 | $31.17 | $30.42 | $30.47 | $30.47 | 71,341 |
| 2022-10-13 | $28.97 | $30.75 | $28.96 | $30.71 | $30.71 | 102,679 |
| 2022-10-12 | $29.34 | $29.63 | $29.05 | $29.27 | $29.27 | 59,411 |
| 2022-10-11 | $29.17 | $29.59 | $29.11 | $29.38 | $29.38 | 64,679 |
| 2022-10-10 | $29.03 | $29.48 | $28.98 | $29.32 | $29.32 | 62,741 |
| 2022-10-07 | $29.61 | $29.61 | $28.96 | $29.04 | $29.04 | 62,151 |
| 2022-10-06 | $29.83 | $29.91 | $29.52 | $29.82 | $29.82 | 69,594 |
| 2022-10-05 | $29.68 | $29.94 | $29.46 | $29.85 | $29.85 | 70,255 |
| 2022-10-04 | $29.27 | $29.95 | $29.27 | $29.92 | $29.92 | 93,953 |
| 2022-10-03 | $29.29 | $29.29 | $28.94 | $29.06 | $29.06 | 97,418 |
| 2022-09-30 | $28.97 | $29.40 | $28.90 | $28.93 | $28.93 | 72,108 |
| 2022-09-29 | $29.16 | $29.16 | $28.74 | $29.01 | $29.01 | 85,764 |
| 2022-09-28 | $29.19 | $29.50 | $29.00 | $29.32 | $29.32 | 62,203 |
| 2022-09-27 | $29.40 | $29.55 | $28.88 | $29.03 | $29.03 | 96,411 |
| 2022-09-26 | $29.02 | $29.42 | $28.92 | $29.22 | $29.22 | 83,540 |
| 2022-09-23 | $29.35 | $29.35 | $28.95 | $29.22 | $29.22 | 74,811 |
| 2022-09-22 | $30.03 | $30.03 | $29.36 | $29.53 | $29.53 | 84,186 |
| 2022-09-21 | $30.28 | $30.37 | $29.82 | $29.86 | $29.86 | 128,387 |
| 2022-09-20 | $29.86 | $30.13 | $29.86 | $30.09 | $30.09 | 74,303 |
| 2022-09-19 | $29.20 | $30.21 | $29.02 | $30.05 | $30.05 | 78,841 |
| 2022-09-16 | $29.20 | $29.30 | $28.86 | $29.25 | $29.25 | 388,731 |
| 2022-09-15 | $29.25 | $29.61 | $29.15 | $29.32 | $29.32 | 95,250 |
| 2022-09-14 | $29.26 | $29.41 | $29.04 | $29.34 | $29.34 | 72,864 |
| 2022-09-13 | $30.06 | $30.12 | $29.21 | $29.31 | $29.31 | 77,213 |
| 2022-09-12 | $30.27 | $30.55 | $30.13 | $30.29 | $30.29 | 54,142 |
| 2022-09-09 | $30.13 | $30.37 | $30.07 | $30.27 | $30.27 | 48,206 |
| 2022-09-08 | $29.70 | $30.06 | $29.46 | $29.93 | $29.93 | 47,180 |
| 2022-09-07 | $29.72 | $29.96 | $29.35 | $29.94 | $29.94 | 66,126 |
| 2022-09-06 | $30.13 | $30.13 | $29.26 | $29.49 | $29.49 | 54,892 |
| 2022-09-02 | $30.28 | $31.36 | $29.66 | $29.89 | $29.89 | 63,060 |
| 2022-09-01 | $29.95 | $30.14 | $29.81 | $30.02 | $30.02 | 85,495 |
| 2022-08-31 | $30.01 | $30.62 | $29.89 | $29.89 | $29.89 | 75,943 |
| 2022-08-30 | $29.91 | $30.20 | $29.79 | $30.05 | $30.05 | 45,554 |
| 2022-08-29 | $30.39 | $30.39 | $29.95 | $29.99 | $29.99 | 53,966 |
| 2022-08-26 | $30.87 | $30.91 | $30.34 | $30.42 | $30.42 | 70,800 |
| 2022-08-25 | $30.73 | $30.98 | $30.56 | $30.68 | $30.68 | 81,857 |
| 2022-08-24 | $30.96 | $31.01 | $30.52 | $30.57 | $30.57 | 56,032 |
| 2022-08-23 | $31.37 | $31.61 | $31.09 | $31.09 | $31.09 | 81,045 |
| 2022-08-22 | $31.67 | $31.67 | $31.08 | $31.28 | $31.28 | 65,250 |
| 2022-08-19 | $31.74 | $31.86 | $31.54 | $31.78 | $31.78 | 122,102 |
| 2022-08-18 | $31.96 | $32.07 | $31.70 | $31.93 | $31.93 | 55,979 |
| 2022-08-17 | $31.97 | $31.98 | $31.68 | $31.85 | $31.85 | 54,247 |
| 2022-08-16 | $31.82 | $32.24 | $31.82 | $32.17 | $32.17 | 77,818 |
| 2022-08-15 | $31.25 | $31.86 | $31.21 | $31.82 | $31.82 | 50,593 |
| 2022-08-12 | $31.23 | $31.52 | $31.22 | $31.52 | $31.52 | 65,871 |
| 2022-08-11 | $31.09 | $31.25 | $30.81 | $31.14 | $31.14 | 52,302 |
| 2022-08-10 | $30.70 | $31.05 | $30.70 | $30.86 | $30.86 | 82,652 |
| 2022-08-09 | $30.28 | $30.49 | $30.02 | $30.49 | $30.49 | 85,869 |
| 2022-08-08 | $30.10 | $30.53 | $29.94 | $30.16 | $30.16 | 89,737 |
| 2022-08-05 | $29.71 | $30.15 | $29.40 | $30.10 | $30.10 | 56,105 |
| 2022-08-04 | $30.36 | $30.36 | $29.88 | $29.97 | $29.60 | 53,548 |
| 2022-08-03 | $30.27 | $30.53 | $30.00 | $30.34 | $29.96 | 49,431 |
| 2022-08-02 | $30.31 | $30.34 | $29.98 | $30.12 | $29.74 | 48,276 |
| 2022-08-01 | $30.92 | $30.92 | $30.15 | $30.36 | $29.98 | 59,902 |
| 2022-07-29 | $30.23 | $31.09 | $30.23 | $30.92 | $30.53 | 177,975 |
| 2022-07-28 | $29.92 | $30.25 | $29.45 | $30.18 | $29.80 | 96,803 |
| 2022-07-27 | $29.00 | $29.98 | $28.97 | $29.96 | $29.59 | 119,512 |
| 2022-07-26 | $28.53 | $29.08 | $27.88 | $28.63 | $28.27 | 95,159 |
| 2022-07-25 | $27.96 | $28.40 | $27.96 | $28.40 | $28.05 | 62,887 |
| 2022-07-22 | $27.81 | $28.00 | $27.62 | $27.92 | $27.57 | 67,615 |
| 2022-07-21 | $27.56 | $27.88 | $27.53 | $27.88 | $27.53 | 56,450 |
| 2022-07-20 | $27.54 | $27.93 | $27.37 | $27.89 | $27.54 | 72,145 |
| 2022-07-19 | $27.36 | $27.74 | $27.35 | $27.54 | $27.20 | 69,042 |
| 2022-07-18 | $26.99 | $27.27 | $26.97 | $27.09 | $26.75 | 251,351 |
| 2022-07-15 | $26.29 | $26.80 | $26.04 | $26.64 | $26.31 | 82,134 |
| 2022-07-14 | $25.85 | $26.00 | $25.63 | $25.92 | $25.60 | 97,291 |
| 2022-07-13 | $26.56 | $27.20 | $26.11 | $26.12 | $25.79 | 68,835 |
| 2022-07-12 | $26.61 | $26.96 | $26.61 | $26.72 | $26.39 | 65,579 |
| 2022-07-11 | $26.42 | $26.85 | $26.38 | $26.64 | $26.31 | 38,160 |
| 2022-07-08 | $26.54 | $26.72 | $26.18 | $26.70 | $26.37 | 96,500 |
| 2022-07-07 | $27.50 | $27.50 | $26.94 | $27.00 | $26.66 | 90,711 |
| 2022-07-06 | $27.06 | $27.21 | $26.73 | $27.19 | $26.85 | 66,237 |
| 2022-07-05 | $26.81 | $28.14 | $26.42 | $27.20 | $26.86 | 83,703 |
| 2022-07-01 | $26.45 | $27.20 | $26.35 | $27.17 | $26.83 | 87,703 |
| 2022-06-30 | $26.40 | $26.74 | $26.18 | $26.60 | $26.27 | 116,893 |
| 2022-06-29 | $27.20 | $27.20 | $26.59 | $26.66 | $26.33 | 78,447 |
| 2022-06-28 | $27.47 | $27.75 | $27.16 | $27.20 | $26.86 | 133,253 |
| 2022-06-27 | $27.67 | $27.69 | $27.21 | $27.24 | $26.90 | 97,736 |
| 2022-06-24 | $27.25 | $27.73 | $27.25 | $27.42 | $27.08 | 665,759 |
| 2022-06-23 | $27.62 | $27.82 | $27.03 | $27.18 | $26.84 | 89,207 |
| 2022-06-22 | $27.09 | $27.79 | $27.09 | $27.70 | $27.35 | 103,452 |
| 2022-06-21 | $27.28 | $27.58 | $26.99 | $27.45 | $27.11 | 112,056 |
| 2022-06-17 | $26.46 | $27.08 | $26.46 | $26.76 | $26.43 | 148,981 |
| 2022-06-16 | $26.95 | $26.95 | $26.43 | $26.53 | $26.20 | 122,108 |
| 2022-06-15 | $27.00 | $27.52 | $26.95 | $27.27 | $26.93 | 175,386 |
| 2022-06-14 | $26.55 | $27.03 | $26.37 | $27.00 | $26.66 | 304,627 |
| 2022-06-13 | $27.36 | $27.49 | $26.87 | $26.97 | $26.63 | 88,330 |
| 2022-06-10 | $27.58 | $28.21 | $27.15 | $27.36 | $27.02 | 165,358 |
| 2022-06-09 | $28.79 | $28.79 | $27.81 | $27.84 | $27.49 | 61,737 |
| 2022-06-08 | $28.70 | $28.81 | $28.28 | $28.38 | $28.03 | 146,771 |
| 2022-06-07 | $28.89 | $29.00 | $28.67 | $28.95 | $28.59 | 50,389 |
| 2022-06-06 | $28.79 | $29.01 | $28.65 | $28.99 | $28.63 | 57,001 |
| 2022-06-03 | $28.83 | $28.83 | $28.46 | $28.61 | $28.25 | 73,857 |
| 2022-06-02 | $28.38 | $28.88 | $27.57 | $28.84 | $28.48 | 52,114 |
| 2022-06-01 | $28.64 | $28.67 | $28.24 | $28.46 | $28.11 | 83,184 |
| 2022-05-31 | $28.10 | $28.67 | $27.74 | $28.58 | $28.22 | 201,813 |
| 2022-05-27 | $28.02 | $28.12 | $27.88 | $28.10 | $27.75 | 91,548 |
| 2022-05-26 | $27.69 | $28.01 | $27.69 | $27.87 | $27.52 | 63,183 |
| 2022-05-25 | $27.58 | $28.06 | $27.56 | $27.64 | $27.30 | 70,251 |
| 2022-05-24 | $27.23 | $27.66 | $26.91 | $27.60 | $27.26 | 71,213 |
| 2022-05-23 | $27.60 | $27.80 | $27.25 | $27.35 | $27.01 | 130,999 |
| 2022-05-20 | $26.85 | $27.22 | $26.63 | $27.12 | $26.78 | 82,641 |
| 2022-05-19 | $27.00 | $27.36 | $26.70 | $26.70 | $26.37 | 105,469 |
| 2022-05-18 | $27.26 | $27.34 | $26.91 | $27.19 | $26.85 | 77,141 |
| 2022-05-17 | $27.17 | $27.45 | $27.11 | $27.41 | $27.07 | 69,574 |
| 2022-05-16 | $26.82 | $27.11 | $26.56 | $26.87 | $26.54 | 67,590 |
| 2022-05-13 | $27.47 | $27.54 | $26.81 | $26.94 | $26.60 | 68,053 |
| 2022-05-12 | $27.20 | $27.31 | $26.59 | $27.25 | $26.91 | 96,155 |
| 2022-05-11 | $27.51 | $27.76 | $27.22 | $27.24 | $26.90 | 102,020 |
| 2022-05-10 | $27.41 | $27.83 | $26.93 | $27.34 | $27.00 | 220,317 |
| 2022-05-09 | $27.32 | $27.44 | $26.94 | $27.22 | $26.88 | 163,743 |
| 2022-05-06 | $27.85 | $28.01 | $27.14 | $27.53 | $27.19 | 129,927 |
| 2022-05-05 | $28.57 | $28.60 | $27.98 | $28.08 | $27.35 | 141,819 |
| 2022-05-04 | $28.14 | $28.87 | $27.94 | $28.83 | $28.08 | 73,636 |
| 2022-05-03 | $27.74 | $28.27 | $27.60 | $28.02 | $27.29 | 72,513 |
| 2022-05-02 | $27.60 | $28.17 | $27.38 | $27.91 | $27.19 | 131,081 |
| 2022-04-29 | $27.90 | $28.33 | $27.41 | $27.42 | $26.71 | 141,394 |
| 2022-04-28 | $27.96 | $28.61 | $27.75 | $27.99 | $27.26 | 143,577 |
| 2022-04-27 | $28.75 | $29.63 | $28.22 | $28.25 | $27.52 | 133,697 |
| 2022-04-26 | $31.40 | $31.66 | $28.87 | $28.94 | $28.19 | 164,805 |
| 2022-04-25 | $30.10 | $30.20 | $29.32 | $29.95 | $29.17 | 106,502 |
| 2022-04-22 | $30.64 | $30.83 | $30.33 | $30.39 | $29.60 | 55,101 |
| 2022-04-21 | $31.32 | $31.49 | $30.71 | $30.75 | $29.95 | 51,581 |
| 2022-04-20 | $31.13 | $31.50 | $30.58 | $31.15 | $30.34 | 75,337 |
| 2022-04-19 | $30.21 | $30.87 | $30.18 | $30.80 | $30.00 | 150,716 |
| 2022-04-18 | $30.10 | $30.19 | $29.88 | $30.08 | $29.30 | 52,246 |
| 2022-04-14 | $30.20 | $30.43 | $29.84 | $29.89 | $29.12 | 75,785 |
| 2022-04-13 | $29.75 | $30.25 | $29.75 | $30.25 | $29.47 | 59,249 |
| 2022-04-12 | $30.63 | $30.63 | $29.82 | $29.91 | $29.13 | 77,447 |
| 2022-04-11 | $30.16 | $30.63 | $30.10 | $30.11 | $29.33 | 49,335 |
| 2022-04-08 | $30.58 | $30.58 | $30.04 | $30.14 | $29.36 | 59,060 |
| 2022-04-07 | $30.66 | $30.67 | $30.12 | $30.28 | $29.50 | 65,488 |
| 2022-04-06 | $30.94 | $31.08 | $30.66 | $30.68 | $29.89 | 64,908 |
| 2022-04-05 | $31.34 | $31.58 | $30.89 | $30.97 | $30.17 | 59,113 |
| 2022-04-04 | $31.59 | $31.92 | $31.16 | $31.37 | $30.56 | 108,989 |
| 2022-04-01 | $31.63 | $31.79 | $31.31 | $31.66 | $30.84 | 123,420 |
| 2022-03-31 | $31.34 | $31.48 | $31.15 | $31.31 | $30.50 | 73,369 |
| 2022-03-30 | $32.27 | $32.27 | $31.06 | $31.26 | $30.45 | 82,928 |
| 2022-03-29 | $32.35 | $32.78 | $31.96 | $32.16 | $31.33 | 66,596 |
| 2022-03-28 | $32.34 | $32.44 | $31.89 | $32.21 | $31.38 | 54,019 |
| 2022-03-25 | $32.13 | $32.66 | $32.13 | $32.47 | $31.63 | 52,566 |
| 2022-03-24 | $31.83 | $32.08 | $31.40 | $31.99 | $31.16 | 61,616 |
| 2022-03-23 | $32.59 | $32.89 | $31.53 | $31.58 | $30.76 | 45,799 |
| 2022-03-22 | $32.75 | $33.22 | $32.43 | $32.60 | $31.76 | 58,797 |
| 2022-03-21 | $32.61 | $32.85 | $32.13 | $32.45 | $31.61 | 147,439 |
| 2022-03-18 | $32.77 | $32.99 | $31.96 | $32.37 | $31.53 | 405,915 |
| 2022-03-17 | $32.83 | $33.08 | $32.33 | $32.77 | $31.92 | 83,901 |
| 2022-03-16 | $32.85 | $33.11 | $32.54 | $32.91 | $32.06 | 87,203 |
| 2022-03-15 | $32.74 | $32.98 | $32.33 | $32.64 | $31.79 | 77,736 |
| 2022-03-14 | $32.62 | $33.12 | $32.46 | $32.66 | $31.81 | 74,917 |
| 2022-03-11 | $31.97 | $32.41 | $31.82 | $32.21 | $31.38 | 60,759 |
| 2022-03-10 | $31.47 | $31.88 | $31.39 | $31.73 | $30.91 | 42,674 |
| 2022-03-09 | $32.29 | $32.29 | $31.48 | $31.61 | $30.79 | 81,058 |
| 2022-03-08 | $31.60 | $32.00 | $31.31 | $31.46 | $30.64 | 79,224 |
| 2022-03-07 | $32.05 | $32.15 | $31.35 | $31.35 | $30.54 | 74,641 |
| 2022-03-04 | $32.33 | $32.64 | $31.91 | $32.10 | $31.27 | 62,613 |
| 2022-03-03 | $32.60 | $32.91 | $32.45 | $32.81 | $31.96 | 63,658 |
| 2022-03-02 | $30.97 | $32.73 | $30.97 | $32.59 | $31.75 | 105,624 |
| 2022-03-01 | $31.18 | $31.18 | $30.13 | $30.59 | $29.80 | 126,524 |
| 2022-02-28 | $31.20 | $31.42 | $31.08 | $31.28 | $30.47 | 83,342 |
| 2022-02-25 | $30.98 | $31.66 | $30.98 | $31.62 | $30.80 | 59,055 |
| 2022-02-24 | $30.83 | $30.87 | $29.96 | $30.86 | $30.06 | 84,060 |
| 2022-02-23 | $32.27 | $32.43 | $31.54 | $31.62 | $30.80 | 56,695 |
| 2022-02-22 | $32.45 | $32.59 | $31.89 | $32.04 | $31.21 | 78,596 |
| 2022-02-18 | $31.87 | $32.52 | $31.83 | $32.31 | $31.47 | 58,100 |
| 2022-02-17 | $32.35 | $32.63 | $31.68 | $31.97 | $31.14 | 65,130 |
| 2022-02-16 | $32.38 | $32.71 | $32.20 | $32.49 | $31.65 | 34,648 |
| 2022-02-15 | $32.32 | $32.76 | $32.26 | $32.49 | $31.65 | 45,870 |
| 2022-02-14 | $32.43 | $32.65 | $31.96 | $32.05 | $31.22 | 71,501 |
| 2022-02-11 | $31.97 | $32.64 | $31.96 | $32.26 | $31.42 | 69,622 |
| 2022-02-10 | $32.61 | $32.61 | $31.81 | $32.05 | $31.22 | 176,180 |
| 2022-02-09 | $33.18 | $33.18 | $32.12 | $32.21 | $31.38 | 74,496 |
| 2022-02-08 | $32.81 | $33.33 | $32.73 | $33.22 | $32.36 | 66,357 |
| 2022-02-07 | $32.91 | $32.99 | $32.37 | $32.63 | $31.78 | 59,471 |
| 2022-02-04 | $32.86 | $32.95 | $32.26 | $32.68 | $31.83 | 65,804 |
| 2022-02-03 | $32.82 | $33.33 | $32.45 | $32.97 | $31.77 | 74,753 |
| 2022-02-02 | $33.19 | $33.19 | $32.52 | $32.82 | $31.62 | 83,153 |
| 2022-02-01 | $32.93 | $33.11 | $32.50 | $33.09 | $31.88 | 83,362 |
| 2022-01-31 | $32.66 | $33.30 | $32.33 | $33.15 | $31.94 | 87,415 |
| 2022-01-28 | $32.77 | $33.15 | $32.31 | $32.99 | $31.79 | 99,703 |
| 2022-01-27 | $33.43 | $33.69 | $32.51 | $32.77 | $31.57 | 84,167 |
| 2022-01-26 | $34.00 | $34.63 | $32.64 | $33.36 | $32.14 | 115,762 |
| 2022-01-25 | $33.74 | $33.85 | $32.92 | $33.73 | $32.50 | 154,183 |
| 2022-01-24 | $32.20 | $33.27 | $32.01 | $33.25 | $32.04 | 136,674 |
| 2022-01-21 | $32.10 | $33.09 | $32.04 | $32.47 | $31.28 | 104,349 |
| 2022-01-20 | $32.79 | $33.26 | $32.27 | $32.32 | $31.14 | 67,064 |
| 2022-01-19 | $33.62 | $33.69 | $32.85 | $32.98 | $31.78 | 71,564 |
| 2022-01-18 | $33.29 | $33.75 | $33.29 | $33.47 | $32.25 | 99,882 |
| 2022-01-14 | $33.35 | $33.60 | $32.85 | $33.60 | $32.37 | 101,924 |
| 2022-01-13 | $33.09 | $33.32 | $33.09 | $33.13 | $31.92 | 105,491 |
| 2022-01-12 | $33.15 | $33.20 | $32.76 | $33.00 | $31.79 | 94,566 |
| 2022-01-11 | $33.33 | $33.33 | $32.83 | $33.17 | $31.96 | 54,508 |
| 2022-01-10 | $33.68 | $33.68 | $33.02 | $33.15 | $31.94 | 76,309 |
| 2022-01-07 | $33.36 | $33.60 | $33.26 | $33.52 | $32.30 | 65,561 |
| 2022-01-06 | $32.72 | $33.42 | $32.61 | $33.36 | $32.14 | 76,059 |
| 2022-01-05 | $32.76 | $32.93 | $32.41 | $32.41 | $31.23 | 56,157 |
| 2022-01-04 | $32.21 | $32.97 | $32.21 | $32.52 | $31.33 | 71,843 |
| 2022-01-03 | $32.08 | $32.48 | $31.76 | $32.07 | $30.90 | 123,248 |
| 2021-12-31 | $31.63 | $31.98 | $30.25 | $31.81 | $30.65 | 54,535 |
| 2021-12-30 | $31.85 | $32.00 | $31.53 | $31.73 | $30.57 | 53,994 |
| 2021-12-29 | $31.77 | $31.91 | $31.18 | $31.75 | $30.59 | 34,565 |
| 2021-12-28 | $31.54 | $31.99 | $31.25 | $31.68 | $30.52 | 49,028 |
| 2021-12-27 | $31.61 | $31.64 | $31.14 | $31.60 | $30.45 | 82,277 |
| 2021-12-23 | $31.35 | $31.57 | $31.31 | $31.37 | $30.22 | 62,608 |
| 2021-12-22 | $30.81 | $31.21 | $30.68 | $31.13 | $29.99 | 58,539 |
| 2021-12-21 | $30.67 | $31.30 | $30.67 | $30.95 | $29.82 | 87,148 |
| 2021-12-20 | $30.45 | $30.58 | $29.85 | $30.42 | $29.31 | 107,825 |
| 2021-12-17 | $31.34 | $31.44 | $30.13 | $30.90 | $29.77 | 255,790 |
| 2021-12-16 | $31.34 | $31.67 | $30.62 | $31.12 | $29.98 | 100,754 |
| 2021-12-15 | $31.12 | $31.28 | $30.75 | $31.00 | $29.87 | 76,135 |
| 2021-12-14 | $30.86 | $31.38 | $30.75 | $30.86 | $29.73 | 83,745 |
| 2021-12-13 | $31.30 | $31.30 | $30.75 | $30.80 | $29.67 | 134,077 |
| 2021-12-10 | $31.48 | $31.59 | $31.00 | $31.56 | $30.41 | 61,900 |
| 2021-12-09 | $31.21 | $31.37 | $31.00 | $31.24 | $30.10 | 56,294 |
| 2021-12-08 | $31.56 | $31.64 | $31.21 | $31.46 | $30.31 | 52,135 |
| 2021-12-07 | $32.09 | $32.09 | $31.28 | $31.45 | $30.30 | 61,774 |
| 2021-12-06 | $31.77 | $32.20 | $31.20 | $31.89 | $30.73 | 81,818 |
| 2021-12-03 | $31.90 | $32.12 | $31.19 | $31.29 | $30.15 | 73,116 |
| 2021-12-02 | $31.10 | $32.00 | $30.99 | $31.75 | $30.59 | 76,077 |
| 2021-12-01 | $31.75 | $32.06 | $30.90 | $30.92 | $29.79 | 72,387 |
| 2021-11-30 | $31.00 | $31.25 | $30.61 | $30.84 | $29.71 | 71,660 |
| 2021-11-29 | $31.73 | $31.76 | $31.15 | $31.38 | $30.23 | 88,608 |
| 2021-11-26 | $32.20 | $32.43 | $30.94 | $31.37 | $30.22 | 76,967 |
| 2021-11-24 | $33.36 | $33.37 | $32.99 | $33.14 | $31.93 | 39,056 |
| 2021-11-23 | $33.32 | $33.55 | $33.19 | $33.51 | $32.29 | 76,145 |
| 2021-11-22 | $33.49 | $33.99 | $33.15 | $33.17 | $31.96 | 109,611 |
| 2021-11-19 | $32.80 | $33.10 | $32.52 | $33.01 | $31.80 | 68,209 |
| 2021-11-18 | $33.13 | $33.21 | $32.63 | $33.14 | $31.93 | 76,946 |
| 2021-11-17 | $33.32 | $33.32 | $32.50 | $33.05 | $31.84 | 91,170 |
| 2021-11-16 | $33.34 | $33.48 | $33.05 | $33.41 | $32.19 | 69,877 |
| 2021-11-15 | $33.31 | $33.50 | $33.00 | $33.32 | $32.10 | 57,467 |
| 2021-11-12 | $33.48 | $33.59 | $32.80 | $33.20 | $31.99 | 49,207 |
| 2021-11-11 | $33.38 | $33.59 | $33.00 | $33.33 | $32.11 | 53,129 |
| 2021-11-10 | $32.89 | $33.10 | $32.72 | $33.07 | $31.86 | 79,665 |
| 2021-11-09 | $32.52 | $32.90 | $32.27 | $32.85 | $31.65 | 79,966 |
| 2021-11-08 | $32.88 | $33.07 | $32.27 | $32.76 | $31.56 | 66,753 |
| 2021-11-05 | $32.79 | $33.06 | $32.35 | $32.78 | $31.58 | 106,033 |
| 2021-11-04 | $32.96 | $32.96 | $32.09 | $32.39 | $30.87 | 85,940 |
| 2021-11-03 | $31.93 | $33.14 | $31.93 | $32.96 | $31.41 | 71,588 |
| 2021-11-02 | $33.24 | $33.24 | $31.91 | $31.99 | $30.49 | 117,176 |
| 2021-11-01 | $32.23 | $33.09 | $32.04 | $32.83 | $31.29 | 78,243 |
| 2021-10-29 | $32.05 | $32.37 | $31.89 | $31.96 | $30.46 | 70,069 |
| 2021-10-28 | $31.42 | $32.13 | $31.37 | $32.05 | $30.54 | 102,027 |
| 2021-10-27 | $31.91 | $32.49 | $31.19 | $31.32 | $29.85 | 102,442 |
| 2021-10-26 | $33.39 | $33.77 | $31.65 | $31.98 | $30.48 | 133,908 |
| 2021-10-25 | $33.23 | $33.41 | $32.99 | $33.22 | $31.66 | 76,645 |
| 2021-10-22 | $32.91 | $33.13 | $32.82 | $33.02 | $31.47 | 73,211 |
| 2021-10-21 | $32.94 | $33.23 | $32.69 | $32.92 | $31.37 | 51,532 |
| 2021-10-20 | $32.50 | $33.10 | $32.50 | $33.02 | $31.47 | 54,615 |
| 2021-10-19 | $32.85 | $32.98 | $32.35 | $32.57 | $31.04 | 54,832 |
| 2021-10-18 | $32.40 | $32.88 | $32.40 | $32.78 | $31.24 | 104,112 |
| 2021-10-15 | $32.88 | $32.97 | $32.31 | $32.40 | $30.88 | 96,302 |
| 2021-10-14 | $32.61 | $32.61 | $32.07 | $32.51 | $30.98 | 49,597 |
| 2021-10-13 | $32.34 | $32.38 | $31.70 | $32.14 | $30.63 | 41,492 |
| 2021-10-12 | $32.29 | $32.49 | $32.13 | $32.38 | $30.86 | 42,032 |
| 2021-10-11 | $32.64 | $32.87 | $32.26 | $32.27 | $30.75 | 41,145 |
| 2021-10-08 | $32.51 | $32.70 | $32.39 | $32.55 | $31.02 | 33,262 |
| 2021-10-07 | $32.52 | $32.73 | $32.42 | $32.64 | $31.11 | 54,504 |
| 2021-10-06 | $32.65 | $32.73 | $31.71 | $32.27 | $30.75 | 59,953 |
| 2021-10-05 | $32.26 | $32.84 | $31.93 | $32.79 | $31.25 | 129,291 |
| 2021-10-04 | $32.09 | $32.38 | $31.86 | $32.00 | $30.50 | 167,668 |
| 2021-10-01 | $31.72 | $32.45 | $31.72 | $32.09 | $30.58 | 133,469 |
| 2021-09-30 | $32.33 | $32.33 | $31.52 | $31.61 | $30.12 | 117,125 |
| 2021-09-29 | $31.90 | $32.17 | $31.68 | $32.00 | $30.50 | 56,194 |
| 2021-09-28 | $32.78 | $32.89 | $31.72 | $31.85 | $30.35 | 93,440 |
| 2021-09-27 | $31.45 | $32.85 | $31.32 | $32.51 | $30.98 | 134,793 |
| 2021-09-24 | $31.18 | $31.40 | $30.95 | $31.23 | $29.76 | 78,382 |
| 2021-09-23 | $30.92 | $31.50 | $30.68 | $31.20 | $29.73 | 113,607 |
| 2021-09-22 | $30.58 | $30.99 | $30.34 | $30.66 | $29.22 | 163,571 |
| 2021-09-21 | $30.10 | $30.25 | $29.49 | $29.63 | $28.24 | 139,913 |
| 2021-09-20 | $30.28 | $30.51 | $29.58 | $30.03 | $28.62 | 146,638 |
| 2021-09-17 | $30.65 | $31.48 | $30.42 | $30.49 | $29.06 | 784,960 |
| 2021-09-16 | $30.25 | $30.96 | $29.99 | $30.71 | $29.27 | 181,564 |
| 2021-09-15 | $30.30 | $30.57 | $29.95 | $30.00 | $28.59 | 126,762 |
| 2021-09-14 | $31.14 | $31.14 | $30.07 | $30.17 | $28.75 | 55,299 |
| 2021-09-13 | $31.06 | $31.36 | $30.75 | $30.96 | $29.51 | 82,687 |
| 2021-09-10 | $30.62 | $31.09 | $30.27 | $30.88 | $29.43 | 110,954 |
| 2021-09-09 | $30.70 | $30.75 | $30.30 | $30.40 | $28.97 | 70,109 |
| 2021-09-08 | $31.26 | $31.26 | $30.35 | $30.46 | $29.03 | 62,254 |
| 2021-09-07 | $31.34 | $31.41 | $31.00 | $31.08 | $29.62 | 58,002 |
| 2021-09-03 | $31.43 | $31.47 | $31.09 | $31.27 | $29.80 | 79,109 |
| 2021-09-02 | $31.24 | $31.46 | $31.17 | $31.30 | $29.83 | 41,098 |
| 2021-09-01 | $31.37 | $31.39 | $30.86 | $31.21 | $29.74 | 57,426 |
| 2021-08-31 | $31.02 | $31.45 | $31.02 | $31.24 | $29.77 | 43,094 |
| 2021-08-30 | $31.92 | $31.92 | $30.87 | $30.94 | $29.49 | 58,777 |
| 2021-08-27 | $30.98 | $31.71 | $30.84 | $31.57 | $30.09 | 64,195 |
| 2021-08-26 | $31.19 | $31.24 | $30.68 | $30.69 | $29.25 | 66,271 |
| 2021-08-25 | $31.43 | $31.58 | $31.10 | $31.12 | $29.66 | 52,242 |
| 2021-08-24 | $31.29 | $31.52 | $31.22 | $31.33 | $29.86 | 41,985 |
| 2021-08-23 | $31.48 | $31.70 | $31.24 | $31.37 | $29.90 | 59,178 |
| 2021-08-20 | $30.72 | $31.48 | $30.04 | $31.30 | $29.83 | 113,060 |
| 2021-08-19 | $30.56 | $31.12 | $30.54 | $30.86 | $29.41 | 79,059 |
| 2021-08-18 | $30.91 | $31.48 | $30.78 | $30.79 | $29.34 | 78,657 |
| 2021-08-17 | $31.27 | $31.29 | $30.59 | $30.94 | $29.49 | 50,654 |
| 2021-08-16 | $31.00 | $31.40 | $30.76 | $31.31 | $29.84 | 81,152 |
| 2021-08-13 | $31.45 | $31.67 | $30.96 | $31.05 | $29.59 | 49,382 |
| 2021-08-12 | $31.68 | $31.76 | $31.11 | $31.28 | $29.81 | 48,559 |
| 2021-08-11 | $31.02 | $31.59 | $30.77 | $31.52 | $30.04 | 56,439 |
| 2021-08-10 | $30.71 | $31.28 | $30.44 | $31.14 | $29.68 | 52,363 |
| 2021-08-09 | $30.23 | $30.89 | $29.99 | $30.60 | $29.16 | 66,072 |
| 2021-08-06 | $29.87 | $30.56 | $29.83 | $30.40 | $28.97 | 65,316 |
| 2021-08-05 | $29.28 | $29.61 | $28.99 | $29.54 | $28.15 | 46,561 |
| 2021-08-04 | $29.18 | $29.48 | $28.96 | $29.10 | $27.73 | 58,109 |
| 2021-08-03 | $29.28 | $29.72 | $28.75 | $29.53 | $28.14 | 66,457 |
| 2021-08-02 | $29.58 | $30.25 | $29.03 | $29.07 | $27.70 | 98,327 |
| 2021-07-30 | $28.97 | $29.65 | $28.97 | $29.49 | $28.10 | 178,953 |
| 2021-07-29 | $29.56 | $29.76 | $29.38 | $29.55 | $27.82 | 69,591 |
| 2021-07-28 | $29.12 | $29.51 | $28.79 | $29.32 | $27.61 | 47,728 |
| 2021-07-27 | $28.88 | $29.38 | $28.70 | $29.08 | $27.38 | 48,744 |
| 2021-07-26 | $29.24 | $29.44 | $28.91 | $29.03 | $27.33 | 74,760 |
| 2021-07-23 | $29.01 | $29.28 | $28.73 | $28.91 | $27.22 | 59,030 |
| 2021-07-22 | $29.09 | $29.24 | $28.48 | $28.74 | $27.06 | 81,836 |
| 2021-07-21 | $29.12 | $29.54 | $29.12 | $29.30 | $27.59 | 66,295 |
| 2021-07-20 | $27.73 | $29.43 | $27.73 | $28.67 | $26.99 | 143,390 |
| 2021-07-19 | $28.20 | $28.48 | $27.72 | $27.94 | $26.31 | 87,152 |
| 2021-07-16 | $29.49 | $29.59 | $28.58 | $28.69 | $27.01 | 104,093 |
| 2021-07-15 | $28.76 | $29.26 | $28.58 | $29.23 | $27.52 | 61,477 |
| 2021-07-14 | $28.82 | $29.19 | $28.77 | $28.89 | $27.20 | 51,002 |
| 2021-07-13 | $29.34 | $29.34 | $28.66 | $28.81 | $27.13 | 54,402 |
| 2021-07-12 | $29.17 | $29.39 | $28.68 | $29.36 | $27.64 | 80,693 |
| 2021-07-09 | $28.83 | $29.28 | $28.62 | $29.20 | $27.49 | 69,580 |
| 2021-07-08 | $28.26 | $28.64 | $28.00 | $28.31 | $26.65 | 79,753 |
| 2021-07-07 | $28.75 | $29.11 | $28.55 | $28.60 | $26.93 | 38,547 |
| 2021-07-06 | $29.13 | $29.13 | $28.49 | $28.92 | $27.23 | 94,745 |
| 2021-07-02 | $29.75 | $29.75 | $29.17 | $29.28 | $27.57 | 49,059 |
| 2021-07-01 | $29.86 | $29.93 | $29.49 | $29.75 | $28.01 | 54,314 |
| 2021-06-30 | $29.38 | $29.94 | $29.36 | $29.62 | $27.89 | 100,981 |
| 2021-06-29 | $29.90 | $30.15 | $29.47 | $29.47 | $27.75 | 56,628 |
| 2021-06-28 | $29.90 | $30.13 | $29.50 | $29.75 | $28.01 | 90,678 |
| 2021-06-25 | $30.36 | $30.50 | $29.63 | $29.94 | $28.19 | 311,679 |
| 2021-06-24 | $30.22 | $30.27 | $29.89 | $30.25 | $28.48 | 80,985 |
| 2021-06-23 | $30.25 | $30.49 | $29.93 | $30.01 | $28.25 | 69,080 |
| 2021-06-22 | $30.36 | $30.36 | $29.70 | $30.07 | $28.31 | 73,635 |
| 2021-06-21 | $29.65 | $30.54 | $29.54 | $30.40 | $28.62 | 100,653 |
| 2021-06-18 | $30.15 | $30.47 | $29.34 | $29.40 | $27.68 | 170,156 |
| 2021-06-17 | $31.62 | $31.62 | $30.39 | $30.54 | $28.75 | 74,695 |
| 2021-06-16 | $31.25 | $31.82 | $30.90 | $31.69 | $29.84 | 64,931 |
| 2021-06-15 | $31.35 | $31.43 | $30.97 | $31.30 | $29.47 | 191,837 |
| 2021-06-14 | $31.59 | $31.68 | $30.86 | $31.15 | $29.33 | 206,860 |
| 2021-06-11 | $31.58 | $31.79 | $31.31 | $31.45 | $29.61 | 66,876 |
| 2021-06-10 | $32.31 | $32.31 | $31.48 | $31.48 | $29.64 | 49,085 |
| 2021-06-09 | $32.36 | $32.36 | $32.02 | $32.11 | $30.23 | 44,029 |
| 2021-06-08 | $32.50 | $32.57 | $32.25 | $32.50 | $30.60 | 36,706 |
| 2021-06-07 | $32.50 | $32.73 | $32.28 | $32.56 | $30.66 | 33,805 |
| 2021-06-04 | $32.49 | $32.49 | $32.16 | $32.35 | $30.46 | 31,875 |
| 2021-06-03 | $32.65 | $32.76 | $32.33 | $32.57 | $30.67 | 39,901 |
| 2021-06-02 | $32.95 | $32.95 | $32.46 | $32.53 | $30.63 | 62,733 |
| 2021-06-01 | $32.75 | $32.97 | $32.46 | $32.80 | $30.88 | 54,805 |
| 2021-05-28 | $32.30 | $32.50 | $31.93 | $32.48 | $30.58 | 52,458 |
| 2021-05-27 | $32.31 | $32.64 | $32.03 | $32.35 | $30.46 | 119,907 |
| 2021-05-26 | $31.79 | $32.11 | $31.51 | $31.96 | $30.09 | 108,580 |
| 2021-05-25 | $32.44 | $32.76 | $31.61 | $31.61 | $29.76 | 55,526 |
| 2021-05-24 | $32.88 | $32.88 | $32.40 | $32.65 | $30.74 | 44,199 |
| 2021-05-21 | $32.76 | $33.12 | $32.55 | $32.81 | $30.89 | 48,372 |
| 2021-05-20 | $32.62 | $32.62 | $32.13 | $32.48 | $30.58 | 46,854 |
| 2021-05-19 | $32.77 | $32.96 | $32.05 | $32.75 | $30.83 | 44,366 |
| 2021-05-18 | $33.46 | $33.54 | $32.92 | $33.00 | $31.07 | 67,227 |
| 2021-05-17 | $33.31 | $33.46 | $32.94 | $33.39 | $31.44 | 67,304 |
| 2021-05-14 | $33.11 | $33.44 | $32.93 | $33.31 | $31.36 | 47,247 |
| 2021-05-13 | $31.87 | $33.08 | $31.87 | $32.92 | $30.99 | 68,237 |
| 2021-05-12 | $32.83 | $33.32 | $31.59 | $31.77 | $29.91 | 69,369 |
| 2021-05-11 | $32.85 | $33.20 | $32.64 | $32.75 | $30.83 | 69,514 |
| 2021-05-10 | $33.91 | $34.09 | $33.21 | $33.24 | $31.30 | 86,903 |
| 2021-05-07 | $33.75 | $34.06 | $33.65 | $33.81 | $31.83 | 141,495 |
| 2021-05-06 | $33.77 | $34.06 | $33.49 | $34.00 | $32.01 | 156,538 |
| 2021-05-05 | $33.57 | $34.11 | $33.40 | $33.72 | $31.75 | 63,636 |
| 2021-05-04 | $33.66 | $33.98 | $33.29 | $33.91 | $31.93 | 73,603 |
| 2021-05-03 | $33.63 | $33.91 | $33.37 | $33.74 | $31.77 | 98,691 |
| 2021-04-30 | $33.17 | $33.50 | $33.03 | $33.43 | $31.47 | 125,784 |
| 2021-04-29 | $34.00 | $34.26 | $33.68 | $34.00 | $31.67 | 132,707 |
| 2021-04-28 | $34.00 | $34.17 | $33.62 | $33.80 | $31.48 | 101,828 |
| 2021-04-27 | $33.77 | $34.05 | $33.65 | $33.94 | $31.61 | 100,895 |
| 2021-04-26 | $33.80 | $34.24 | $33.67 | $33.71 | $31.40 | 125,680 |
| 2021-04-23 | $33.61 | $33.99 | $33.61 | $33.85 | $31.53 | 115,760 |
| 2021-04-22 | $34.10 | $34.10 | $33.57 | $33.64 | $31.34 | 163,871 |
| 2021-04-21 | $33.65 | $34.09 | $33.36 | $33.97 | $31.64 | 124,187 |
| 2021-04-20 | $34.50 | $34.50 | $33.04 | $33.60 | $31.30 | 100,176 |
| 2021-04-19 | $33.85 | $33.97 | $33.51 | $33.77 | $31.46 | 116,948 |
| 2021-04-16 | $33.82 | $34.10 | $33.71 | $33.95 | $31.62 | 109,441 |
| 2021-04-15 | $33.82 | $33.82 | $33.20 | $33.77 | $31.46 | 62,955 |
| 2021-04-14 | $33.38 | $33.95 | $33.37 | $33.75 | $31.44 | 94,090 |
| 2021-04-13 | $33.65 | $33.65 | $33.33 | $33.45 | $31.16 | 71,041 |
| 2021-04-12 | $33.64 | $34.00 | $33.37 | $33.75 | $31.44 | 94,136 |
| 2021-04-09 | $33.79 | $33.90 | $33.26 | $33.60 | $31.30 | 118,823 |
| 2021-04-08 | $33.05 | $33.44 | $32.48 | $33.43 | $31.14 | 85,510 |
| 2021-04-07 | $33.72 | $33.83 | $32.88 | $33.07 | $30.80 | 104,641 |
| 2021-04-06 | $33.31 | $34.00 | $33.31 | $33.62 | $31.32 | 85,703 |
| 2021-04-05 | $33.46 | $33.46 | $32.77 | $33.30 | $31.02 | 140,094 |
| 2021-04-01 | $33.17 | $33.25 | $32.88 | $33.14 | $30.87 | 75,764 |
| 2021-03-31 | $33.42 | $33.63 | $32.95 | $33.17 | $30.90 | 159,631 |
| 2021-03-30 | $33.00 | $33.33 | $32.44 | $32.75 | $30.51 | 147,389 |
| 2021-03-29 | $32.99 | $33.12 | $32.30 | $32.61 | $30.38 | 113,885 |
| 2021-03-26 | $33.61 | $34.06 | $33.34 | $33.86 | $31.54 | 38,396 |
| 2021-03-25 | $32.29 | $33.35 | $32.01 | $33.19 | $30.92 | 42,170 |
| 2021-03-24 | $33.06 | $34.12 | $32.33 | $32.56 | $30.33 | 70,283 |
| 2021-03-23 | $33.15 | $35.29 | $32.28 | $32.58 | $30.35 | 98,221 |
| 2021-03-22 | $34.48 | $34.58 | $33.21 | $33.59 | $31.29 | 54,578 |
| 2021-03-19 | $34.59 | $34.85 | $33.88 | $34.58 | $32.21 | 207,143 |
| 2021-03-18 | $34.83 | $35.74 | $34.51 | $34.64 | $32.27 | 55,142 |
| 2021-03-17 | $35.00 | $35.00 | $34.05 | $34.61 | $32.24 | 42,475 |
| 2021-03-16 | $35.22 | $35.22 | $34.15 | $34.64 | $32.27 | 56,821 |
| 2021-03-15 | $36.48 | $36.48 | $34.48 | $35.33 | $32.91 | 64,779 |
| 2021-03-12 | $36.03 | $36.75 | $35.53 | $36.39 | $33.90 | 61,221 |
| 2021-03-11 | $35.51 | $36.16 | $35.17 | $35.88 | $33.42 | 65,600 |
| 2021-03-10 | $34.30 | $35.73 | $34.30 | $35.54 | $33.10 | 48,891 |
| 2021-03-09 | $34.98 | $35.12 | $33.87 | $34.26 | $31.91 | 55,847 |
| 2021-03-08 | $33.59 | $35.30 | $32.66 | $35.09 | $32.69 | 70,064 |
| 2021-03-05 | $32.46 | $33.34 | $30.59 | $33.21 | $30.93 | 71,864 |
| 2021-03-04 | $32.41 | $33.15 | $31.61 | $31.86 | $29.68 | 51,275 |
| 2021-03-03 | $31.86 | $32.96 | $31.62 | $32.35 | $30.13 | 57,433 |
| 2021-03-02 | $32.20 | $32.26 | $31.04 | $31.47 | $29.31 | 53,745 |
| 2021-03-01 | $31.85 | $32.15 | $31.27 | $31.89 | $29.70 | 49,955 |
| 2021-02-26 | $31.54 | $31.90 | $30.66 | $31.14 | $29.01 | 76,720 |
| 2021-02-25 | $33.00 | $33.00 | $31.60 | $31.77 | $29.59 | 61,876 |
| 2021-02-24 | $32.31 | $33.00 | $31.86 | $32.89 | $30.64 | 39,700 |
| 2021-02-23 | $31.90 | $33.21 | $31.65 | $32.03 | $29.84 | 52,467 |
| 2021-02-22 | $31.19 | $32.00 | $31.12 | $31.82 | $29.64 | 50,771 |
| 2021-02-19 | $30.62 | $31.27 | $30.57 | $31.27 | $29.13 | 40,444 |
| 2021-02-18 | $30.70 | $30.87 | $30.28 | $30.50 | $28.41 | 59,294 |
| 2021-02-17 | $30.71 | $31.08 | $30.56 | $30.77 | $28.66 | 26,078 |
| 2021-02-16 | $31.05 | $31.14 | $30.78 | $30.85 | $28.74 | 24,817 |
| 2021-02-12 | $31.01 | $31.01 | $30.43 | $30.72 | $28.62 | 29,918 |
| 2021-02-11 | $31.51 | $31.72 | $30.60 | $31.01 | $28.89 | 28,357 |
| 2021-02-10 | $31.48 | $31.87 | $31.36 | $31.53 | $29.37 | 48,898 |
| 2021-02-09 | $31.10 | $31.48 | $31.01 | $31.48 | $29.32 | 29,441 |
| 2021-02-08 | $30.74 | $31.24 | $30.74 | $31.24 | $29.10 | 47,718 |
| 2021-02-05 | $31.67 | $31.67 | $30.50 | $30.80 | $28.69 | 64,720 |
| 2021-02-04 | $31.00 | $31.92 | $31.00 | $31.90 | $29.38 | 56,469 |
| 2021-02-03 | $31.14 | $31.65 | $30.63 | $31.07 | $28.62 | 56,605 |
| 2021-02-02 | $31.35 | $31.60 | $30.61 | $31.35 | $28.87 | 58,153 |
| 2021-02-01 | $30.72 | $31.19 | $30.50 | $31.00 | $28.55 | 44,258 |
| 2021-01-29 | $30.71 | $31.02 | $30.45 | $30.50 | $28.09 | 90,246 |
| 2021-01-28 | $31.09 | $31.09 | $30.49 | $30.76 | $28.33 | 35,401 |
| 2021-01-27 | $30.66 | $31.61 | $30.24 | $30.66 | $28.24 | 110,137 |
| 2021-01-26 | $31.50 | $31.95 | $31.32 | $31.54 | $29.05 | 50,877 |
| 2021-01-25 | $31.02 | $31.22 | $30.18 | $31.20 | $28.74 | 92,284 |
| 2021-01-22 | $30.65 | $31.41 | $30.46 | $31.38 | $28.90 | 59,366 |
| 2021-01-21 | $31.50 | $31.50 | $30.65 | $30.83 | $28.39 | 54,179 |
| 2021-01-20 | $31.67 | $31.85 | $31.19 | $31.37 | $28.89 | 69,706 |
| 2021-01-19 | $32.20 | $32.20 | $31.41 | $31.90 | $29.38 | 80,961 |
| 2021-01-15 | $30.60 | $32.03 | $30.60 | $31.87 | $29.35 | 102,388 |
| 2021-01-14 | $31.36 | $31.51 | $31.00 | $31.43 | $28.95 | 51,514 |
| 2021-01-13 | $31.76 | $31.76 | $30.80 | $31.12 | $28.66 | 68,907 |
| 2021-01-12 | $30.31 | $31.18 | $30.31 | $31.07 | $28.62 | 45,993 |
| 2021-01-11 | $29.66 | $30.16 | $29.56 | $30.11 | $27.73 | 31,840 |
| 2021-01-08 | $30.75 | $30.75 | $29.64 | $30.04 | $27.67 | 62,394 |
| 2021-01-07 | $30.97 | $30.97 | $30.00 | $30.50 | $28.09 | 56,934 |
| 2021-01-06 | $28.26 | $30.35 | $28.26 | $30.12 | $27.74 | 93,343 |
| 2021-01-05 | $27.01 | $27.76 | $27.01 | $27.56 | $25.38 | 46,988 |
| 2021-01-04 | $27.12 | $27.50 | $26.85 | $27.22 | $25.07 | 51,025 |
| 2020-12-31 | $27.01 | $27.20 | $26.88 | $27.09 | $24.95 | 29,790 |
| 2020-12-30 | $26.71 | $27.04 | $26.68 | $26.89 | $24.77 | 24,809 |
| 2020-12-29 | $27.37 | $27.37 | $26.48 | $26.74 | $24.63 | 30,586 |
| 2020-12-28 | $27.29 | $27.59 | $27.03 | $27.25 | $25.10 | 42,550 |
| 2020-12-24 | $27.06 | $27.87 | $26.79 | $27.02 | $24.89 | 28,283 |
| 2020-12-23 | $26.71 | $27.03 | $26.65 | $26.97 | $24.84 | 39,220 |
| 2020-12-22 | $26.40 | $26.74 | $26.23 | $26.56 | $24.46 | 64,381 |
| 2020-12-21 | $26.90 | $26.90 | $26.08 | $26.39 | $24.31 | 70,025 |
| 2020-12-18 | $26.97 | $27.49 | $26.86 | $27.25 | $25.10 | 223,735 |
| 2020-12-17 | $27.12 | $27.14 | $26.80 | $26.97 | $24.84 | 69,303 |
| 2020-12-16 | $27.25 | $27.55 | $26.87 | $26.98 | $24.85 | 55,542 |
| 2020-12-15 | $26.65 | $27.20 | $26.44 | $27.06 | $24.92 | 49,249 |
| 2020-12-14 | $26.62 | $27.24 | $26.44 | $26.56 | $24.46 | 124,759 |
| 2020-12-11 | $26.66 | $26.83 | $26.30 | $26.39 | $24.31 | 41,080 |
| 2020-12-10 | $26.26 | $26.54 | $26.25 | $26.54 | $24.44 | 18,549 |
| 2020-12-09 | $26.96 | $26.97 | $26.34 | $26.54 | $24.44 | 35,697 |
| 2020-12-08 | $26.06 | $26.64 | $26.06 | $26.57 | $24.47 | 46,658 |
| 2020-12-07 | $25.16 | $26.49 | $24.11 | $26.44 | $24.35 | 25,550 |
| 2020-12-04 | $26.31 | $26.74 | $25.90 | $26.52 | $24.43 | 40,885 |
| 2020-12-03 | $26.01 | $26.17 | $25.64 | $25.84 | $23.80 | 22,281 |
| 2020-12-02 | $25.61 | $26.17 | $25.61 | $26.02 | $23.96 | 32,971 |
| 2020-12-01 | $25.62 | $26.08 | $25.46 | $25.63 | $23.61 | 52,013 |
| 2020-11-30 | $25.85 | $25.96 | $24.81 | $24.98 | $23.01 | 79,788 |
| 2020-11-27 | $26.40 | $26.46 | $25.58 | $26.13 | $24.07 | 26,181 |
| 2020-11-25 | $26.78 | $26.88 | $26.16 | $26.47 | $24.38 | 27,781 |
| 2020-11-24 | $26.20 | $27.19 | $25.20 | $26.88 | $24.76 | 56,600 |
| 2020-11-23 | $25.81 | $26.07 | $25.30 | $25.64 | $23.61 | 40,419 |
| 2020-11-20 | $25.25 | $25.68 | $25.03 | $25.52 | $23.50 | 52,785 |
| 2020-11-19 | $25.33 | $25.63 | $25.03 | $25.59 | $23.57 | 32,961 |
| 2020-11-18 | $26.14 | $26.44 | $25.51 | $25.51 | $23.50 | 41,088 |
| 2020-11-17 | $25.78 | $26.09 | $25.33 | $25.98 | $23.93 | 47,732 |
| 2020-11-16 | $26.05 | $27.02 | $25.67 | $26.22 | $24.15 | 83,182 |
| 2020-11-13 | $25.11 | $25.59 | $24.57 | $25.30 | $23.30 | 35,002 |
| 2020-11-12 | $24.94 | $25.13 | $24.49 | $24.82 | $22.86 | 40,640 |
| 2020-11-11 | $26.25 | $26.25 | $24.97 | $25.32 | $23.32 | 47,020 |
| 2020-11-10 | $25.37 | $26.58 | $25.37 | $26.08 | $24.02 | 69,028 |
| 2020-11-09 | $23.64 | $25.81 | $23.64 | $25.05 | $23.07 | 109,310 |
| 2020-11-06 | $22.83 | $22.83 | $21.66 | $21.81 | $20.09 | 49,765 |
| 2020-11-05 | $21.86 | $22.77 | $21.86 | $22.56 | $20.78 | 42,718 |
| 2020-11-04 | $23.05 | $23.40 | $21.89 | $21.98 | $20.24 | 57,973 |
| 2020-11-03 | $23.23 | $23.81 | $23.04 | $23.64 | $21.77 | 62,954 |
| 2020-11-02 | $22.95 | $23.06 | $22.66 | $22.92 | $21.11 | 56,196 |
| 2020-10-30 | $22.75 | $22.94 | $22.31 | $22.60 | $20.81 | 121,068 |
| 2020-10-29 | $22.98 | $23.13 | $22.17 | $23.04 | $20.90 | 74,426 |
| 2020-10-28 | $22.89 | $23.09 | $22.75 | $22.81 | $20.69 | 79,270 |
| 2020-10-27 | $24.06 | $24.13 | $23.50 | $23.50 | $21.31 | 65,722 |
| 2020-10-26 | $24.03 | $24.27 | $23.68 | $24.20 | $21.95 | 85,147 |
| 2020-10-23 | $24.19 | $24.56 | $24.01 | $24.38 | $22.11 | 151,016 |
| 2020-10-22 | $23.28 | $24.16 | $23.28 | $24.14 | $21.89 | 92,150 |
| 2020-10-21 | $22.51 | $23.36 | $22.51 | $23.30 | $21.13 | 84,437 |
| 2020-10-20 | $22.49 | $22.62 | $21.97 | $22.25 | $20.18 | 91,783 |
| 2020-10-19 | $21.85 | $21.85 | $21.46 | $21.50 | $19.50 | 123,695 |
| 2020-10-16 | $21.33 | $21.81 | $21.00 | $21.67 | $19.65 | 84,499 |
| 2020-10-15 | $20.26 | $21.48 | $20.26 | $21.48 | $19.48 | 76,064 |
| 2020-10-14 | $20.65 | $21.12 | $20.52 | $20.60 | $18.68 | 60,904 |
| 2020-10-13 | $20.95 | $21.03 | $20.71 | $20.73 | $18.80 | 47,405 |
| 2020-10-12 | $20.72 | $21.24 | $20.72 | $21.12 | $19.16 | 32,961 |
| 2020-10-09 | $21.36 | $21.36 | $20.70 | $20.86 | $18.92 | 31,692 |
| 2020-10-08 | $21.22 | $21.84 | $20.66 | $21.07 | $19.11 | 43,726 |
| 2020-10-07 | $20.58 | $21.07 | $20.37 | $20.96 | $19.01 | 45,228 |
| 2020-10-06 | $20.58 | $21.32 | $20.19 | $20.35 | $18.46 | 70,419 |
| 2020-10-05 | $19.87 | $20.36 | $19.87 | $20.28 | $18.39 | 41,339 |
| 2020-10-02 | $18.83 | $19.84 | $18.83 | $19.69 | $17.86 | 39,108 |
| 2020-10-01 | $18.67 | $19.30 | $18.67 | $19.25 | $17.46 | 52,557 |
| 2020-09-30 | $19.19 | $19.52 | $18.97 | $19.09 | $17.31 | 48,378 |
| 2020-09-29 | $19.25 | $19.33 | $18.63 | $19.10 | $17.32 | 43,723 |
| 2020-09-28 | $18.97 | $19.62 | $18.89 | $19.39 | $17.59 | 55,185 |
| 2020-09-25 | $18.35 | $18.76 | $18.35 | $18.63 | $16.90 | 69,186 |
| 2020-09-24 | $18.59 | $19.03 | $18.37 | $18.58 | $16.85 | 52,882 |
| 2020-09-23 | $18.91 | $19.41 | $18.39 | $18.43 | $16.72 | 56,606 |
| 2020-09-22 | $19.56 | $19.60 | $18.89 | $18.97 | $17.21 | 65,305 |
| 2020-09-21 | $20.03 | $20.41 | $18.98 | $19.29 | $17.50 | 99,195 |
| 2020-09-18 | $20.84 | $20.86 | $20.37 | $20.43 | $18.53 | 268,758 |
| 2020-09-17 | $20.55 | $20.79 | $20.37 | $20.68 | $18.76 | 55,527 |
| 2020-09-16 | $20.71 | $21.03 | $20.54 | $20.80 | $18.86 | 47,795 |
| 2020-09-15 | $20.93 | $20.93 | $20.55 | $20.66 | $18.74 | 63,514 |
| 2020-09-14 | $20.52 | $21.05 | $20.52 | $20.93 | $18.98 | 44,140 |
| 2020-09-11 | $20.58 | $20.68 | $20.36 | $20.43 | $18.53 | 37,681 |
| 2020-09-10 | $21.00 | $21.19 | $20.57 | $20.57 | $18.66 | 46,036 |
| 2020-09-09 | $21.10 | $21.36 | $20.68 | $20.89 | $18.95 | 53,960 |
| 2020-09-08 | $21.53 | $21.53 | $20.70 | $20.98 | $19.03 | 60,407 |
| 2020-09-04 | $21.99 | $22.25 | $21.39 | $21.71 | $19.69 | 54,128 |
| 2020-09-03 | $21.38 | $22.22 | $21.29 | $21.47 | $19.47 | 63,667 |
| 2020-09-02 | $21.05 | $21.42 | $20.77 | $21.28 | $19.30 | 52,254 |
| 2020-09-01 | $21.01 | $21.29 | $21.01 | $21.16 | $19.19 | 54,923 |
| 2020-08-31 | $21.18 | $21.46 | $21.10 | $21.14 | $19.17 | 87,003 |
| 2020-08-28 | $21.30 | $21.40 | $21.10 | $21.29 | $19.30 | 44,854 |
| 2020-08-27 | $20.80 | $21.32 | $20.79 | $21.17 | $19.20 | 47,885 |
| 2020-08-26 | $21.37 | $21.37 | $20.65 | $20.75 | $18.82 | 44,972 |
| 2020-08-25 | $21.89 | $21.89 | $20.98 | $21.48 | $19.48 | 62,422 |
| 2020-08-24 | $21.03 | $21.62 | $20.61 | $21.60 | $19.59 | 34,002 |
| 2020-08-21 | $21.03 | $21.09 | $20.57 | $20.78 | $18.85 | 96,551 |
| 2020-08-20 | $20.93 | $21.16 | $20.90 | $21.03 | $19.07 | 56,439 |
| 2020-08-19 | $21.02 | $21.75 | $21.01 | $21.27 | $19.29 | 41,222 |
| 2020-08-18 | $21.94 | $22.14 | $21.15 | $21.21 | $19.24 | 59,890 |
| 2020-08-17 | $22.27 | $22.27 | $21.59 | $21.96 | $19.92 | 52,788 |
| 2020-08-14 | $21.77 | $22.43 | $21.50 | $22.21 | $20.14 | 39,015 |
| 2020-08-13 | $22.24 | $22.35 | $21.82 | $22.02 | $19.97 | 58,261 |
| 2020-08-12 | $22.77 | $22.87 | $21.89 | $22.41 | $20.33 | 58,129 |
| 2020-08-11 | $22.73 | $23.09 | $22.49 | $22.61 | $20.51 | 141,901 |
| 2020-08-10 | $21.84 | $22.75 | $21.53 | $22.30 | $20.23 | 77,941 |
| 2020-08-07 | $20.80 | $22.06 | $20.70 | $22.02 | $19.97 | 81,896 |
| 2020-08-06 | $20.82 | $21.11 | $20.82 | $20.96 | $19.01 | 64,424 |
| 2020-08-05 | $20.40 | $20.98 | $20.05 | $20.87 | $18.93 | 216,365 |
| 2020-08-04 | $20.10 | $20.29 | $19.77 | $20.16 | $18.28 | 74,461 |
| 2020-08-03 | $20.03 | $20.39 | $19.84 | $20.20 | $18.32 | 51,078 |
| 2020-07-31 | $20.34 | $20.37 | $19.83 | $20.07 | $18.20 | 116,696 |
| 2020-07-30 | $20.41 | $20.72 | $20.20 | $20.58 | $18.35 | 71,603 |
| 2020-07-29 | $20.29 | $21.00 | $20.12 | $20.86 | $18.60 | 99,971 |
| 2020-07-28 | $20.00 | $20.44 | $20.00 | $20.28 | $18.09 | 76,597 |
| 2020-07-27 | $20.56 | $20.56 | $20.08 | $20.20 | $18.02 | 63,359 |
| 2020-07-24 | $20.87 | $20.99 | $20.62 | $20.67 | $18.43 | 45,784 |
| 2020-07-23 | $20.22 | $20.90 | $20.17 | $20.88 | $18.62 | 53,450 |
| 2020-07-22 | $20.73 | $21.18 | $20.09 | $20.38 | $18.18 | 64,800 |
| 2020-07-21 | $20.34 | $21.50 | $20.13 | $20.87 | $18.61 | 52,313 |
| 2020-07-20 | $19.88 | $20.06 | $19.42 | $19.59 | $17.47 | 42,455 |
| 2020-07-17 | $20.24 | $20.62 | $20.07 | $20.12 | $17.94 | 54,359 |
| 2020-07-16 | $20.06 | $20.76 | $19.90 | $20.37 | $18.17 | 61,647 |
| 2020-07-15 | $20.15 | $20.84 | $19.92 | $20.54 | $18.32 | 78,067 |
| 2020-07-14 | $19.60 | $20.02 | $19.34 | $19.51 | $17.40 | 67,517 |
| 2020-07-13 | $19.66 | $20.05 | $19.09 | $19.67 | $17.54 | 68,804 |
| 2020-07-10 | $18.53 | $19.93 | $18.53 | $19.34 | $17.25 | 67,576 |
| 2020-07-09 | $19.36 | $20.16 | $18.38 | $18.54 | $16.54 | 73,766 |
| 2020-07-08 | $19.81 | $20.17 | $19.10 | $19.49 | $17.38 | 74,394 |
| 2020-07-07 | $20.18 | $20.18 | $19.55 | $19.64 | $17.52 | 68,579 |
| 2020-07-06 | $20.82 | $21.04 | $20.24 | $20.48 | $18.27 | 49,689 |
| 2020-07-02 | $20.77 | $20.98 | $20.14 | $20.22 | $18.03 | 66,487 |
| 2020-07-01 | $21.15 | $21.33 | $20.12 | $20.14 | $17.96 | 66,176 |
| 2020-06-30 | $20.64 | $21.34 | $20.52 | $21.28 | $18.98 | 78,316 |
| 2020-06-29 | $19.94 | $21.15 | $19.94 | $20.89 | $18.63 | 67,356 |
| 2020-06-26 | $20.09 | $20.16 | $19.41 | $19.55 | $17.44 | 192,835 |
| 2020-06-25 | $19.61 | $20.48 | $19.61 | $20.47 | $18.26 | 93,735 |
| 2020-06-24 | $20.26 | $20.46 | $19.67 | $19.76 | $17.62 | 76,068 |
| 2020-06-23 | $21.28 | $21.49 | $20.72 | $20.74 | $18.50 | 46,376 |
| 2020-06-22 | $20.70 | $21.34 | $20.27 | $20.98 | $18.71 | 55,575 |
| 2020-06-19 | $19.53 | $21.08 | $19.53 | $21.06 | $18.78 | 222,157 |
| 2020-06-18 | $20.70 | $21.33 | $20.70 | $20.86 | $18.60 | 76,383 |
| 2020-06-17 | $22.00 | $22.00 | $20.93 | $21.00 | $18.73 | 58,277 |
| 2020-06-16 | $22.09 | $23.27 | $21.54 | $22.05 | $19.67 | 72,813 |
| 2020-06-15 | $20.16 | $21.43 | $20.03 | $21.19 | $18.90 | 86,793 |
| 2020-06-12 | $21.90 | $22.04 | $20.44 | $21.21 | $18.92 | 66,464 |
| 2020-06-11 | $21.99 | $22.27 | $20.68 | $20.74 | $18.50 | 96,187 |
| 2020-06-10 | $24.78 | $25.15 | $23.26 | $23.26 | $20.74 | 63,645 |
| 2020-06-09 | $24.98 | $25.26 | $24.15 | $24.85 | $22.16 | 51,075 |
| 2020-06-08 | $24.77 | $25.50 | $24.77 | $25.33 | $22.59 | 84,603 |
| 2020-06-05 | $24.34 | $24.90 | $24.06 | $24.65 | $21.98 | 199,892 |
| 2020-06-04 | $23.04 | $23.56 | $22.86 | $23.25 | $20.74 | 72,153 |
| 2020-06-03 | $22.76 | $23.72 | $22.71 | $23.21 | $20.70 | 62,692 |
| 2020-06-02 | $22.50 | $22.75 | $21.86 | $22.12 | $19.73 | 77,937 |
| 2020-06-01 | $22.74 | $22.98 | $21.69 | $22.23 | $19.83 | 100,289 |
| 2020-05-29 | $23.04 | $23.04 | $22.12 | $22.47 | $20.04 | 73,789 |
| 2020-05-28 | $24.58 | $24.58 | $23.13 | $23.36 | $20.83 | 92,692 |
| 2020-05-27 | $23.28 | $24.38 | $23.09 | $24.19 | $21.57 | 93,198 |
| 2020-05-26 | $22.48 | $22.79 | $22.20 | $22.56 | $20.12 | 111,955 |
| 2020-05-22 | $21.64 | $21.74 | $20.95 | $21.47 | $19.15 | 49,834 |
| 2020-05-21 | $21.67 | $22.01 | $21.44 | $21.50 | $19.18 | 45,048 |
| 2020-05-20 | $21.02 | $21.85 | $21.00 | $21.70 | $19.35 | 55,200 |
| 2020-05-19 | $21.56 | $21.63 | $20.50 | $20.52 | $18.30 | 72,947 |
| 2020-05-18 | $20.79 | $21.84 | $20.76 | $21.63 | $19.29 | 93,919 |
| 2020-05-15 | $19.53 | $19.72 | $19.00 | $19.64 | $17.52 | 78,578 |
| 2020-05-14 | $19.40 | $19.77 | $18.58 | $19.69 | $17.56 | 91,891 |
| 2020-05-13 | $20.28 | $20.73 | $19.05 | $19.76 | $17.62 | 104,032 |
| 2020-05-12 | $21.72 | $21.72 | $20.52 | $20.57 | $18.35 | 92,177 |
| 2020-05-11 | $22.00 | $22.88 | $21.39 | $21.74 | $19.39 | 119,662 |
| 2020-05-08 | $21.86 | $22.61 | $21.61 | $22.53 | $20.09 | 107,556 |
| 2020-05-07 | $21.57 | $21.95 | $21.19 | $21.27 | $18.97 | 104,558 |
| 2020-05-06 | $21.91 | $22.24 | $21.32 | $21.35 | $19.04 | 112,289 |
| 2020-05-05 | $23.28 | $23.38 | $21.82 | $21.83 | $19.47 | 137,286 |
| 2020-05-04 | $23.24 | $23.28 | $22.49 | $22.81 | $20.34 | 80,292 |
| 2020-05-01 | $23.38 | $23.64 | $23.14 | $23.64 | $21.08 | 184,456 |
| 2020-04-30 | $24.55 | $24.88 | $23.86 | $24.31 | $21.37 | 127,497 |
| 2020-04-29 | $24.60 | $25.69 | $23.95 | $25.33 | $22.27 | 146,004 |
| 2020-04-28 | $23.47 | $23.79 | $23.08 | $23.60 | $20.75 | 193,377 |
| 2020-04-27 | $21.13 | $23.08 | $21.13 | $22.83 | $20.07 | 123,749 |
| 2020-04-24 | $20.66 | $21.32 | $20.58 | $21.09 | $18.54 | 116,908 |
| 2020-04-23 | $20.97 | $21.27 | $20.36 | $20.60 | $18.11 | 133,168 |
| 2020-04-22 | $21.25 | $23.24 | $20.68 | $20.85 | $18.33 | 87,129 |
| 2020-04-21 | $20.50 | $21.99 | $20.04 | $20.78 | $18.27 | 129,668 |
| 2020-04-20 | $21.89 | $22.39 | $21.72 | $22.32 | $19.62 | 71,670 |
| 2020-04-17 | $21.52 | $22.49 | $21.52 | $22.23 | $19.54 | 118,466 |
| 2020-04-16 | $21.02 | $21.73 | $19.97 | $20.73 | $18.23 | 131,954 |
| 2020-04-15 | $21.10 | $21.53 | $20.73 | $20.94 | $18.41 | 83,482 |
| 2020-04-14 | $23.15 | $23.21 | $21.92 | $22.26 | $19.57 | 111,303 |
| 2020-04-13 | $23.59 | $23.59 | $22.29 | $22.61 | $19.88 | 90,215 |
| 2020-04-09 | $22.84 | $23.83 | $22.19 | $23.74 | $20.87 | 152,569 |
| 2020-04-08 | $22.21 | $22.31 | $21.69 | $22.21 | $19.53 | 108,521 |
| 2020-04-07 | $22.49 | $22.96 | $21.23 | $21.78 | $19.15 | 123,167 |
| 2020-04-06 | $21.33 | $21.93 | $21.11 | $21.78 | $19.15 | 108,332 |
| 2020-04-03 | $21.08 | $21.08 | $19.82 | $20.27 | $17.82 | 91,657 |
| 2020-04-02 | $20.75 | $21.47 | $20.63 | $21.25 | $18.68 | 80,402 |
| 2020-04-01 | $21.21 | $23.25 | $20.77 | $20.88 | $18.36 | 150,584 |
| 2020-03-31 | $21.50 | $22.38 | $21.48 | $22.15 | $19.47 | 170,106 |
| 2020-03-30 | $21.42 | $21.74 | $20.57 | $21.66 | $19.04 | 133,987 |
| 2020-03-27 | $21.55 | $22.22 | $21.20 | $21.31 | $18.74 | 155,184 |
| 2020-03-26 | $20.67 | $22.59 | $20.63 | $22.47 | $19.76 | 107,261 |
| 2020-03-25 | $20.50 | $21.44 | $19.77 | $20.56 | $18.08 | 164,134 |
| 2020-03-24 | $19.36 | $20.91 | $19.36 | $20.50 | $18.02 | 135,942 |
| 2020-03-23 | $19.50 | $19.66 | $17.91 | $18.94 | $16.65 | 109,949 |
| 2020-03-20 | $20.86 | $21.48 | $19.35 | $19.52 | $17.16 | 178,399 |
| 2020-03-19 | $19.27 | $21.60 | $19.09 | $20.94 | $18.41 | 145,794 |
| 2020-03-18 | $21.80 | $22.09 | $19.35 | $19.35 | $17.01 | 116,232 |
| 2020-03-17 | $20.51 | $23.43 | $20.51 | $23.35 | $20.53 | 151,064 |
| 2020-03-16 | $22.64 | $22.64 | $20.25 | $20.32 | $17.87 | 105,194 |
| 2020-03-13 | $22.39 | $22.94 | $21.36 | $22.94 | $20.17 | 103,373 |
| 2020-03-12 | $22.33 | $22.88 | $20.63 | $21.42 | $18.83 | 125,823 |
| 2020-03-11 | $24.67 | $25.10 | $23.57 | $23.80 | $20.93 | 97,766 |
| 2020-03-10 | $25.35 | $26.24 | $24.17 | $25.40 | $22.33 | 81,647 |
| 2020-03-09 | $26.07 | $26.08 | $24.29 | $24.68 | $21.70 | 83,994 |
| 2020-03-06 | $27.51 | $28.03 | $26.87 | $27.67 | $24.33 | 101,336 |
| 2020-03-05 | $28.36 | $29.00 | $27.92 | $28.36 | $24.93 | 98,177 |
| 2020-03-04 | $29.07 | $29.22 | $28.32 | $29.11 | $25.59 | 74,341 |
| 2020-03-03 | $29.52 | $29.67 | $28.49 | $28.80 | $25.32 | 92,877 |
| 2020-03-02 | $28.65 | $29.83 | $28.63 | $29.69 | $26.10 | 93,339 |
| 2020-02-28 | $28.46 | $29.84 | $27.89 | $28.55 | $25.10 | 134,569 |
| 2020-02-27 | $29.93 | $30.43 | $29.21 | $29.26 | $25.73 | 77,237 |
| 2020-02-26 | $30.59 | $30.92 | $30.39 | $30.39 | $26.72 | 65,084 |
| 2020-02-25 | $31.27 | $31.43 | $30.40 | $30.42 | $26.75 | 104,270 |
| 2020-02-24 | $31.64 | $31.65 | $31.19 | $31.27 | $27.49 | 41,469 |
| 2020-02-21 | $32.62 | $32.62 | $32.25 | $32.31 | $28.41 | 27,172 |
| 2020-02-20 | $32.50 | $32.78 | $32.38 | $32.62 | $28.68 | 33,347 |
| 2020-02-19 | $32.63 | $32.82 | $32.52 | $32.55 | $28.62 | 28,298 |
| 2020-02-18 | $32.85 | $32.97 | $32.41 | $32.55 | $28.62 | 34,664 |
| 2020-02-14 | $33.09 | $33.21 | $32.88 | $32.89 | $28.92 | 40,310 |
| 2020-02-13 | $32.95 | $33.15 | $32.85 | $33.14 | $29.14 | 36,235 |
| 2020-02-12 | $33.38 | $33.38 | $32.90 | $32.93 | $28.95 | 29,053 |
| 2020-02-11 | $32.99 | $33.32 | $32.99 | $33.09 | $29.09 | 41,575 |
| 2020-02-10 | $32.66 | $32.95 | $32.66 | $32.91 | $28.94 | 27,279 |
| 2020-02-07 | $33.15 | $33.15 | $32.67 | $32.67 | $28.72 | 43,720 |
| 2020-02-06 | $33.72 | $33.74 | $33.20 | $33.22 | $29.21 | 34,697 |
| 2020-02-05 | $33.06 | $33.60 | $32.85 | $33.60 | $29.54 | 95,905 |
| 2020-02-04 | $33.37 | $33.48 | $32.74 | $32.75 | $28.79 | 51,959 |
| 2020-02-03 | $32.72 | $33.09 | $32.68 | $32.97 | $28.99 | 53,491 |
| 2020-01-31 | $33.37 | $33.57 | $32.47 | $32.54 | $28.61 | 62,740 |
| 2020-01-30 | $33.41 | $33.70 | $33.25 | $33.69 | $29.31 | 65,894 |
| 2020-01-29 | $34.22 | $34.26 | $33.60 | $33.64 | $29.27 | 50,079 |
| 2020-01-28 | $34.62 | $34.65 | $34.16 | $34.20 | $29.76 | 58,184 |
| 2020-01-27 | $34.54 | $34.84 | $34.30 | $34.54 | $30.05 | 57,801 |
| 2020-01-24 | $35.34 | $35.48 | $34.64 | $34.85 | $30.32 | 65,533 |
| 2020-01-23 | $35.25 | $35.41 | $34.73 | $35.16 | $30.59 | 67,748 |
| 2020-01-22 | $35.53 | $35.80 | $35.33 | $35.41 | $30.81 | 64,523 |
| 2020-01-21 | $39.28 | $39.28 | $35.22 | $35.23 | $30.65 | 97,950 |
| 2020-01-17 | $35.11 | $35.11 | $34.39 | $34.61 | $30.12 | 35,837 |
| 2020-01-16 | $34.54 | $34.98 | $34.53 | $34.83 | $30.31 | 30,702 |
| 2020-01-15 | $34.50 | $34.62 | $34.20 | $34.35 | $29.89 | 60,323 |
| 2020-01-14 | $34.77 | $34.98 | $34.68 | $34.71 | $30.20 | 51,828 |
| 2020-01-13 | $34.59 | $34.93 | $34.39 | $34.91 | $30.38 | 55,309 |
| 2020-01-10 | $34.30 | $34.57 | $34.16 | $34.39 | $29.92 | 79,969 |
| 2020-01-09 | $34.25 | $34.32 | $33.99 | $34.00 | $29.58 | 28,766 |
| 2020-01-08 | $33.89 | $34.25 | $33.89 | $34.16 | $29.72 | 45,357 |
| 2020-01-07 | $34.11 | $34.25 | $33.95 | $34.00 | $29.58 | 36,638 |
| 2020-01-06 | $34.22 | $34.30 | $33.90 | $34.25 | $29.80 | 54,887 |
| 2020-01-03 | $34.40 | $34.53 | $34.16 | $34.53 | $30.05 | 49,265 |
| 2020-01-02 | $34.83 | $34.83 | $34.36 | $34.66 | $30.16 | 52,685 |
| 2019-12-31 | $34.83 | $34.94 | $34.62 | $34.66 | $30.16 | 53,205 |
| 2019-12-30 | $34.68 | $34.93 | $34.61 | $34.79 | $30.27 | 46,589 |
| 2019-12-27 | $34.60 | $34.78 | $34.50 | $34.65 | $30.15 | 61,301 |
| 2019-12-26 | $34.49 | $34.66 | $34.28 | $34.56 | $30.07 | 55,287 |
| 2019-12-24 | $34.57 | $34.59 | $34.33 | $34.44 | $29.97 | 27,988 |
| 2019-12-23 | $34.37 | $34.51 | $34.14 | $34.46 | $29.98 | 48,781 |
| 2019-12-20 | $34.39 | $34.53 | $34.31 | $34.45 | $29.98 | 116,454 |
| 2019-12-19 | $34.21 | $34.44 | $34.18 | $34.40 | $29.93 | 33,945 |
| 2019-12-18 | $34.56 | $34.67 | $34.15 | $34.35 | $29.89 | 48,446 |
| 2019-12-17 | $34.12 | $34.41 | $34.04 | $34.39 | $29.92 | 54,840 |
| 2019-12-16 | $33.55 | $34.18 | $33.49 | $34.09 | $29.66 | 58,067 |
| 2019-12-13 | $33.39 | $33.55 | $33.21 | $33.44 | $29.10 | 54,449 |
| 2019-12-12 | $33.13 | $33.65 | $33.02 | $33.55 | $29.19 | 94,919 |
| 2019-12-11 | $32.97 | $33.13 | $32.79 | $33.09 | $28.79 | 46,045 |
| 2019-12-10 | $32.81 | $32.99 | $32.70 | $32.91 | $28.64 | 38,242 |
| 2019-12-09 | $32.74 | $32.79 | $32.57 | $32.75 | $28.50 | 45,704 |
| 2019-12-06 | $32.75 | $32.94 | $32.55 | $32.69 | $28.44 | 39,520 |
| 2019-12-05 | $32.30 | $32.54 | $32.30 | $32.49 | $28.27 | 28,929 |
| 2019-12-04 | $32.41 | $32.58 | $32.23 | $32.30 | $28.11 | 36,461 |
| 2019-12-03 | $32.29 | $32.29 | $31.86 | $32.17 | $27.99 | 52,136 |
| 2019-12-02 | $32.87 | $32.98 | $32.43 | $32.54 | $28.31 | 46,983 |
| 2019-11-29 | $32.84 | $32.97 | $32.70 | $32.71 | $28.46 | 26,730 |
| 2019-11-27 | $32.70 | $33.00 | $32.70 | $32.84 | $28.57 | 50,619 |
| 2019-11-26 | $32.96 | $33.18 | $32.69 | $32.76 | $28.51 | 58,439 |
| 2019-11-25 | $32.66 | $33.13 | $32.53 | $33.09 | $28.79 | 41,381 |
| 2019-11-22 | $32.56 | $32.77 | $32.48 | $32.65 | $28.41 | 35,669 |
| 2019-11-21 | $32.62 | $32.64 | $32.25 | $32.46 | $28.24 | 38,795 |
| 2019-11-20 | $32.50 | $32.79 | $32.26 | $32.47 | $28.25 | 49,250 |
| 2019-11-19 | $32.53 | $32.80 | $32.39 | $32.69 | $28.44 | 52,669 |
| 2019-11-18 | $32.52 | $32.53 | $32.20 | $32.39 | $28.18 | 24,913 |
| 2019-11-15 | $32.90 | $32.98 | $32.58 | $32.72 | $28.47 | 28,341 |
| 2019-11-14 | $32.74 | $32.97 | $32.56 | $32.71 | $28.46 | 37,144 |
| 2019-11-13 | $32.76 | $32.95 | $32.73 | $32.74 | $28.49 | 46,537 |
| 2019-11-12 | $32.93 | $33.20 | $32.93 | $33.01 | $28.72 | 38,770 |
| 2019-11-11 | $32.87 | $33.11 | $32.85 | $33.00 | $28.71 | 24,932 |
| 2019-11-08 | $33.04 | $33.25 | $32.72 | $33.01 | $28.72 | 50,481 |
| 2019-11-07 | $33.42 | $33.44 | $33.13 | $33.19 | $28.88 | 32,106 |
| 2019-11-06 | $33.29 | $33.29 | $32.92 | $33.13 | $28.83 | 26,892 |
| 2019-11-05 | $33.08 | $33.40 | $33.08 | $33.27 | $28.95 | 48,649 |
| 2019-11-04 | $32.93 | $33.17 | $32.80 | $33.05 | $28.76 | 70,613 |
| 2019-11-01 | $32.69 | $32.79 | $32.48 | $32.79 | $28.53 | 43,832 |
| 2019-10-31 | $33.03 | $33.03 | $32.34 | $32.71 | $28.17 | 80,152 |
| 2019-10-30 | $33.01 | $33.10 | $32.56 | $32.98 | $28.40 | 24,367 |
| 2019-10-29 | $32.74 | $33.10 | $32.74 | $33.02 | $28.44 | 45,675 |
| 2019-10-28 | $32.52 | $32.94 | $32.52 | $32.76 | $28.21 | 35,808 |
| 2019-10-25 | $32.38 | $32.89 | $32.38 | $32.51 | $28.00 | 35,247 |
| 2019-10-24 | $32.80 | $32.80 | $32.38 | $32.46 | $27.95 | 41,533 |
| 2019-10-23 | $33.25 | $33.30 | $32.51 | $32.85 | $28.29 | 29,078 |
| 2019-10-22 | $32.40 | $33.35 | $32.25 | $32.91 | $28.34 | 60,193 |
| 2019-10-21 | $32.24 | $32.67 | $32.05 | $32.35 | $27.86 | 55,957 |
| 2019-10-18 | $31.55 | $32.00 | $31.55 | $31.84 | $27.42 | 41,262 |
| 2019-10-17 | $31.71 | $31.93 | $31.54 | $31.80 | $27.39 | 36,024 |
| 2019-10-16 | $31.38 | $31.87 | $31.38 | $31.60 | $27.21 | 35,662 |
| 2019-10-15 | $31.16 | $31.61 | $31.10 | $31.38 | $27.02 | 45,485 |
| 2019-10-14 | $31.11 | $31.15 | $30.81 | $31.11 | $26.79 | 29,803 |
| 2019-10-11 | $30.83 | $31.47 | $30.43 | $31.12 | $26.80 | 63,464 |
| 2019-10-10 | $30.72 | $31.10 | $30.54 | $30.60 | $26.35 | 36,198 |
| 2019-10-09 | $30.72 | $30.72 | $30.50 | $30.61 | $26.36 | 29,115 |
| 2019-10-08 | $30.77 | $30.86 | $30.46 | $30.56 | $26.32 | 38,352 |
| 2019-10-07 | $30.89 | $31.14 | $30.76 | $31.00 | $26.70 | 47,952 |
| 2019-10-04 | $31.01 | $31.06 | $30.56 | $30.97 | $26.67 | 71,197 |
| 2019-10-03 | $30.77 | $31.00 | $30.50 | $30.86 | $26.58 | 43,260 |
| 2019-10-02 | $31.04 | $31.16 | $30.72 | $31.00 | $26.70 | 88,692 |
| 2019-10-01 | $31.94 | $32.03 | $30.95 | $31.22 | $26.89 | 35,710 |
| 2019-09-30 | $32.16 | $32.16 | $31.75 | $31.81 | $27.39 | 34,331 |
| 2019-09-27 | $32.33 | $32.73 | $31.89 | $31.98 | $27.54 | 40,476 |
| 2019-09-26 | $32.43 | $32.43 | $31.92 | $31.96 | $27.52 | 28,865 |
| 2019-09-25 | $32.20 | $32.71 | $32.00 | $32.64 | $28.11 | 28,710 |
| 2019-09-24 | $32.70 | $32.78 | $32.04 | $32.14 | $27.68 | 60,242 |
| 2019-09-23 | $32.53 | $32.79 | $32.26 | $32.67 | $28.14 | 26,469 |
| 2019-09-20 | $32.57 | $33.06 | $32.44 | $32.66 | $28.13 | 80,905 |
| 2019-09-19 | $32.93 | $33.34 | $32.51 | $32.62 | $28.09 | 50,863 |
| 2019-09-18 | $32.91 | $33.17 | $32.61 | $32.91 | $28.34 | 41,683 |
| 2019-09-17 | $32.88 | $33.00 | $32.46 | $32.93 | $28.36 | 34,677 |
| 2019-09-16 | $33.08 | $33.35 | $32.90 | $33.05 | $28.46 | 33,514 |
| 2019-09-13 | $32.98 | $33.50 | $32.74 | $33.28 | $28.66 | 42,079 |
| 2019-09-12 | $32.52 | $32.86 | $32.17 | $32.68 | $28.14 | 72,803 |
| 2019-09-11 | $32.04 | $32.69 | $31.39 | $32.68 | $28.14 | 50,634 |
| 2019-09-10 | $31.52 | $32.02 | $31.24 | $31.88 | $27.45 | 33,507 |
| 2019-09-09 | $30.59 | $31.54 | $30.59 | $31.46 | $27.09 | 31,194 |
| 2019-09-06 | $30.83 | $30.83 | $30.48 | $30.48 | $26.25 | 30,191 |
| 2019-09-05 | $30.65 | $31.31 | $30.65 | $30.67 | $26.41 | 40,559 |
| 2019-09-04 | $30.43 | $30.44 | $30.07 | $30.26 | $26.06 | 36,341 |
| 2019-09-03 | $30.67 | $30.67 | $29.93 | $30.20 | $26.01 | 46,080 |
| 2019-08-30 | $30.97 | $30.97 | $30.49 | $30.71 | $26.45 | 27,461 |
| 2019-08-29 | $30.64 | $30.98 | $30.37 | $30.72 | $26.46 | 30,998 |
| 2019-08-28 | $30.08 | $30.70 | $30.07 | $30.37 | $26.15 | 46,810 |
| 2019-08-27 | $30.95 | $30.95 | $30.08 | $30.15 | $25.97 | 56,581 |
| 2019-08-26 | $30.67 | $30.80 | $30.31 | $30.74 | $26.47 | 43,699 |
| 2019-08-23 | $31.28 | $31.43 | $30.39 | $30.43 | $26.21 | 60,955 |
| 2019-08-22 | $31.72 | $31.72 | $31.34 | $31.37 | $27.02 | 40,516 |
| 2019-08-21 | $31.71 | $31.71 | $31.25 | $31.55 | $27.17 | 39,431 |
| 2019-08-20 | $31.75 | $31.85 | $31.32 | $31.38 | $27.02 | 51,881 |
| 2019-08-19 | $32.33 | $32.46 | $31.72 | $31.82 | $27.40 | 40,009 |
| 2019-08-16 | $31.03 | $32.02 | $31.03 | $31.96 | $27.52 | 89,958 |
| 2019-08-15 | $31.31 | $31.40 | $30.76 | $30.89 | $26.60 | 43,689 |
| 2019-08-14 | $31.29 | $31.82 | $30.78 | $31.00 | $26.70 | 55,603 |
| 2019-08-13 | $31.64 | $32.28 | $31.64 | $31.82 | $27.40 | 45,272 |
| 2019-08-12 | $31.37 | $31.72 | $31.29 | $31.72 | $27.32 | 43,477 |
| 2019-08-09 | $31.35 | $31.71 | $31.23 | $31.60 | $27.21 | 62,715 |
| 2019-08-08 | $30.87 | $31.49 | $30.87 | $31.25 | $26.91 | 48,660 |
| 2019-08-07 | $30.33 | $30.82 | $30.25 | $30.63 | $26.38 | 37,624 |
| 2019-08-06 | $30.65 | $31.00 | $30.36 | $30.77 | $26.50 | 80,038 |
| 2019-08-05 | $30.84 | $31.00 | $30.15 | $30.63 | $26.38 | 62,774 |
| 2019-08-02 | $31.11 | $31.40 | $30.78 | $31.29 | $26.95 | 73,742 |
| 2019-08-01 | $32.36 | $32.75 | $31.35 | $31.41 | $26.76 | 74,906 |
| 2019-07-31 | $32.56 | $32.87 | $32.32 | $32.41 | $27.61 | 99,746 |
| 2019-07-30 | $31.97 | $32.77 | $31.97 | $32.63 | $27.80 | 56,789 |
| 2019-07-29 | $32.48 | $32.60 | $32.09 | $32.14 | $27.38 | 43,546 |
| 2019-07-26 | $32.04 | $32.70 | $32.04 | $32.60 | $27.77 | 45,191 |
| 2019-07-25 | $32.43 | $32.72 | $32.02 | $32.09 | $27.34 | 51,736 |
| 2019-07-24 | $31.48 | $32.60 | $31.48 | $32.49 | $27.68 | 103,327 |
| 2019-07-23 | $30.81 | $31.71 | $30.81 | $31.70 | $27.01 | 58,878 |
| 2019-07-22 | $31.62 | $31.88 | $31.24 | $31.81 | $27.10 | 61,127 |
| 2019-07-19 | $31.62 | $31.99 | $31.62 | $31.75 | $27.05 | 31,656 |
| 2019-07-18 | $31.55 | $31.94 | $31.55 | $31.81 | $27.10 | 27,880 |
| 2019-07-17 | $31.84 | $31.89 | $31.58 | $31.58 | $26.90 | 37,763 |
| 2019-07-16 | $31.86 | $32.15 | $31.74 | $31.88 | $27.16 | 41,537 |
| 2019-07-15 | $32.26 | $32.26 | $31.73 | $31.87 | $27.15 | 35,094 |
| 2019-07-12 | $32.02 | $32.52 | $32.02 | $32.31 | $27.53 | 37,291 |
| 2019-07-11 | $32.04 | $32.13 | $31.93 | $32.08 | $27.33 | 21,274 |
| 2019-07-10 | $32.38 | $32.41 | $32.02 | $32.13 | $27.37 | 33,981 |
| 2019-07-09 | $32.01 | $32.32 | $32.01 | $32.32 | $27.53 | 23,848 |
| 2019-07-08 | $32.53 | $32.59 | $32.14 | $32.19 | $27.42 | 24,505 |
| 2019-07-05 | $32.05 | $32.65 | $32.05 | $32.61 | $27.78 | 35,566 |
| 2019-07-03 | $31.99 | $32.20 | $31.95 | $32.03 | $27.29 | 13,324 |
| 2019-07-02 | $32.37 | $32.37 | $31.65 | $31.98 | $27.24 | 28,455 |
| 2019-07-01 | $32.35 | $32.54 | $32.09 | $32.36 | $27.57 | 38,632 |
| 2019-06-28 | $32.23 | $32.70 | $32.10 | $32.26 | $27.48 | 147,106 |
| 2019-06-27 | $31.31 | $32.16 | $31.22 | $32.16 | $27.40 | 41,324 |
| 2019-06-26 | $31.41 | $31.81 | $31.30 | $31.34 | $26.70 | 39,947 |
| 2019-06-25 | $31.54 | $31.61 | $30.95 | $31.43 | $26.78 | 37,440 |
| 2019-06-24 | $31.47 | $31.74 | $31.22 | $31.25 | $26.62 | 36,374 |
| 2019-06-21 | $31.44 | $31.79 | $31.42 | $31.43 | $26.78 | 56,190 |
| 2019-06-20 | $31.95 | $31.95 | $31.46 | $31.60 | $26.92 | 24,474 |
| 2019-06-19 | $32.01 | $32.35 | $31.79 | $31.91 | $27.19 | 25,638 |
| 2019-06-18 | $31.79 | $32.33 | $31.79 | $32.02 | $27.28 | 45,909 |
| 2019-06-17 | $32.18 | $32.28 | $31.55 | $31.81 | $27.10 | 42,247 |
| 2019-06-14 | $32.21 | $32.28 | $31.74 | $32.15 | $27.39 | 36,993 |
| 2019-06-13 | $32.23 | $32.53 | $32.10 | $32.18 | $27.42 | 36,055 |
| 2019-06-12 | $32.10 | $32.19 | $31.72 | $31.98 | $27.24 | 23,386 |
| 2019-06-11 | $31.80 | $32.07 | $31.65 | $31.91 | $27.19 | 36,710 |
| 2019-06-10 | $30.62 | $31.94 | $30.57 | $31.68 | $26.99 | 31,895 |
| 2019-06-07 | $31.42 | $31.60 | $31.00 | $31.15 | $26.54 | 44,108 |
| 2019-06-06 | $31.54 | $31.75 | $31.26 | $31.41 | $26.76 | 29,498 |
| 2019-06-05 | $31.81 | $31.90 | $31.39 | $31.56 | $26.89 | 28,729 |
| 2019-06-04 | $31.76 | $31.95 | $31.29 | $31.90 | $27.18 | 29,769 |
| 2019-06-03 | $30.95 | $31.23 | $30.60 | $31.12 | $26.51 | 38,354 |
| 2019-05-31 | $30.89 | $31.06 | $30.70 | $30.91 | $26.33 | 31,588 |
| 2019-05-30 | $31.75 | $32.05 | $30.93 | $31.29 | $26.66 | 41,594 |
| 2019-05-29 | $31.64 | $32.03 | $31.48 | $31.77 | $27.07 | 46,565 |
| 2019-05-28 | $32.03 | $32.08 | $31.77 | $31.84 | $27.13 | 54,882 |
| 2019-05-24 | $31.70 | $32.15 | $31.67 | $32.14 | $27.38 | 30,448 |
| 2019-05-23 | $32.29 | $32.29 | $31.31 | $31.50 | $26.84 | 49,837 |
| 2019-05-22 | $32.51 | $32.75 | $32.19 | $32.33 | $27.54 | 25,922 |
| 2019-05-21 | $32.27 | $32.73 | $32.19 | $32.57 | $27.75 | 90,678 |
| 2019-05-20 | $31.75 | $32.49 | $31.75 | $32.18 | $27.42 | 45,618 |
| 2019-05-17 | $31.74 | $32.14 | $31.63 | $31.77 | $27.07 | 28,465 |
| 2019-05-16 | $31.99 | $32.14 | $31.79 | $31.95 | $27.22 | 27,433 |
| 2019-05-15 | $31.92 | $32.02 | $31.63 | $31.75 | $27.05 | 19,747 |
| 2019-05-14 | $31.63 | $32.27 | $31.63 | $32.20 | $27.43 | 28,254 |
| 2019-05-13 | $32.28 | $32.30 | $31.50 | $31.59 | $26.91 | 38,852 |
| 2019-05-10 | $32.70 | $32.87 | $32.48 | $32.68 | $27.84 | 106,317 |
| 2019-05-09 | $32.60 | $33.38 | $32.59 | $32.77 | $27.92 | 57,378 |
| 2019-05-08 | $32.72 | $33.10 | $32.52 | $32.81 | $27.95 | 32,131 |
| 2019-05-07 | $32.78 | $32.97 | $32.54 | $32.74 | $27.89 | 31,494 |
| 2019-05-06 | $32.47 | $33.29 | $32.47 | $33.03 | $28.14 | 25,975 |
| 2019-05-03 | $32.48 | $32.93 | $32.20 | $32.90 | $28.03 | 26,617 |
| 2019-05-02 | $32.37 | $32.81 | $32.11 | $32.56 | $27.46 | 25,975 |
| 2019-05-01 | $32.76 | $33.11 | $32.32 | $32.40 | $27.32 | 38,126 |
| 2019-04-30 | $33.00 | $33.10 | $32.62 | $32.68 | $27.56 | 53,753 |
| 2019-04-29 | $32.42 | $33.08 | $31.60 | $33.04 | $27.86 | 51,683 |
| 2019-04-26 | $31.67 | $32.26 | $31.67 | $32.26 | $27.20 | 21,456 |
| 2019-04-25 | $32.43 | $32.43 | $31.64 | $31.80 | $26.81 | 30,841 |
| 2019-04-24 | $32.39 | $32.60 | $31.75 | $32.43 | $27.35 | 25,517 |
| 2019-04-23 | $30.76 | $32.57 | $30.76 | $32.28 | $27.22 | 29,516 |
| 2019-04-22 | $31.60 | $31.62 | $30.78 | $31.15 | $26.27 | 32,385 |
| 2019-04-18 | $31.91 | $32.14 | $31.55 | $31.71 | $26.74 | 34,444 |
| 2019-04-17 | $32.35 | $32.35 | $31.95 | $32.13 | $27.09 | 19,208 |
| 2019-04-16 | $31.95 | $32.34 | $31.85 | $32.27 | $27.21 | 27,368 |
| 2019-04-15 | $32.37 | $32.41 | $31.77 | $31.83 | $26.84 | 16,735 |
| 2019-04-12 | $32.08 | $32.42 | $31.95 | $32.26 | $27.20 | 19,340 |
| 2019-04-11 | $31.93 | $32.20 | $31.76 | $31.87 | $26.87 | 16,087 |
| 2019-04-10 | $31.23 | $31.89 | $31.23 | $31.80 | $26.81 | 24,135 |
| 2019-04-09 | $31.80 | $31.98 | $31.38 | $31.44 | $26.51 | 28,511 |
| 2019-04-08 | $31.86 | $31.97 | $31.70 | $31.89 | $26.89 | 20,954 |
| 2019-04-05 | $31.60 | $32.22 | $31.50 | $31.87 | $26.87 | 27,553 |
| 2019-04-04 | $31.13 | $31.61 | $31.13 | $31.59 | $26.64 | 31,805 |
| 2019-04-03 | $31.33 | $31.43 | $30.97 | $31.12 | $26.24 | 85,376 |
| 2019-04-02 | $31.49 | $31.49 | $31.04 | $31.08 | $26.21 | 34,648 |
| 2019-04-01 | $31.38 | $31.65 | $31.18 | $31.49 | $26.55 | 29,003 |
| 2019-03-29 | $31.40 | $31.40 | $30.65 | $30.97 | $26.11 | 50,671 |
| 2019-03-28 | $30.85 | $31.22 | $30.65 | $31.20 | $26.31 | 24,697 |
| 2019-03-27 | $30.51 | $31.14 | $30.35 | $30.89 | $26.05 | 27,075 |
| 2019-03-26 | $30.10 | $30.68 | $30.10 | $30.62 | $25.82 | 29,265 |
| 2019-03-25 | $30.03 | $30.41 | $29.81 | $30.04 | $25.33 | 38,293 |
| 2019-03-22 | $31.50 | $31.67 | $29.92 | $29.94 | $25.25 | 59,319 |
| 2019-03-21 | $31.68 | $31.99 | $31.30 | $31.55 | $26.60 | 52,415 |
| 2019-03-20 | $31.29 | $32.00 | $31.19 | $31.43 | $26.50 | 58,422 |
| 2019-03-19 | $31.90 | $32.52 | $31.23 | $31.29 | $26.38 | 52,549 |
| 2019-03-18 | $31.79 | $32.09 | $31.54 | $31.82 | $26.83 | 134,934 |
| 2019-03-15 | $31.56 | $31.94 | $31.52 | $31.80 | $26.81 | 104,312 |
| 2019-03-14 | $31.50 | $31.82 | $31.50 | $31.55 | $26.60 | 25,837 |
| 2019-03-13 | $31.70 | $31.85 | $31.55 | $31.58 | $26.63 | 28,210 |
| 2019-03-12 | $31.76 | $32.20 | $31.50 | $31.65 | $26.69 | 31,626 |
| 2019-03-11 | $31.56 | $31.98 | $31.30 | $31.65 | $26.69 | 66,930 |
| 2019-03-08 | $31.68 | $32.07 | $31.52 | $31.56 | $26.61 | 44,868 |
| 2019-03-07 | $31.85 | $31.85 | $31.35 | $31.66 | $26.70 | 208,412 |
| 2019-03-06 | $32.70 | $32.80 | $31.86 | $31.88 | $26.88 | 75,051 |
| 2019-03-05 | $32.83 | $32.86 | $32.66 | $32.73 | $27.60 | 14,605 |
| 2019-03-04 | $32.97 | $33.08 | $32.75 | $32.83 | $27.68 | 30,099 |
| 2019-03-01 | $33.35 | $33.35 | $33.02 | $33.08 | $27.89 | 36,404 |
| 2019-02-28 | $33.34 | $33.52 | $33.28 | $33.34 | $28.11 | 30,080 |
| 2019-02-27 | $33.34 | $33.55 | $33.11 | $33.41 | $28.17 | 18,445 |
| 2019-02-26 | $33.74 | $33.82 | $33.35 | $33.35 | $28.12 | 15,744 |
| 2019-02-25 | $34.12 | $34.28 | $33.74 | $33.79 | $28.49 | 31,468 |
| 2019-02-22 | $34.16 | $34.16 | $33.89 | $34.02 | $28.69 | 27,898 |
| 2019-02-21 | $33.67 | $34.16 | $33.67 | $34.16 | $28.80 | 20,492 |
| 2019-02-20 | $33.98 | $34.25 | $33.80 | $34.15 | $28.80 | 23,720 |
| 2019-02-19 | $33.68 | $34.17 | $33.42 | $33.93 | $28.61 | 25,585 |
| 2019-02-15 | $32.99 | $33.77 | $32.99 | $33.70 | $28.42 | 37,380 |
| 2019-02-14 | $32.87 | $33.30 | $32.86 | $32.90 | $27.74 | 26,079 |
| 2019-02-13 | $32.80 | $33.07 | $32.74 | $33.01 | $27.83 | 37,538 |
| 2019-02-12 | $32.69 | $33.07 | $32.62 | $32.79 | $27.65 | 22,914 |
| 2019-02-11 | $32.09 | $32.62 | $32.09 | $32.56 | $27.46 | 18,849 |
| 2019-02-08 | $32.23 | $32.80 | $32.22 | $32.22 | $27.17 | 13,712 |
| 2019-02-07 | $32.21 | $32.55 | $32.03 | $32.36 | $27.29 | 27,446 |
| 2019-02-06 | $32.30 | $32.30 | $31.90 | $32.16 | $27.12 | 71,781 |
| 2019-02-05 | $32.19 | $32.77 | $32.14 | $32.20 | $27.15 | 13,997 |
| 2019-02-04 | $31.97 | $32.35 | $31.92 | $32.29 | $27.23 | 21,655 |
| 2019-02-01 | $31.96 | $31.96 | $31.13 | $31.92 | $26.92 | 26,166 |
| 2019-01-31 | $31.99 | $32.19 | $31.65 | $32.00 | $26.73 | 32,428 |
| 2019-01-30 | $32.44 | $32.44 | $32.03 | $32.14 | $26.85 | 30,306 |
| 2019-01-29 | $32.54 | $32.54 | $32.01 | $32.26 | $26.95 | 25,049 |
| 2019-01-28 | $32.73 | $32.79 | $32.29 | $32.55 | $27.19 | 35,953 |
| 2019-01-25 | $32.97 | $33.02 | $32.46 | $32.98 | $27.55 | 49,216 |
| 2019-01-24 | $32.68 | $32.91 | $32.11 | $32.73 | $27.34 | 25,344 |
| 2019-01-23 | $32.42 | $32.89 | $32.05 | $32.88 | $27.47 | 35,725 |
| 2019-01-22 | $32.47 | $32.98 | $31.67 | $32.31 | $26.99 | 140,822 |
| 2019-01-18 | $31.81 | $32.27 | $31.51 | $31.51 | $26.32 | 83,501 |
| 2019-01-17 | $31.57 | $31.96 | $31.47 | $31.73 | $26.51 | 34,667 |
| 2019-01-16 | $31.36 | $31.75 | $31.34 | $31.70 | $26.48 | 34,051 |
| 2019-01-15 | $31.08 | $31.28 | $30.95 | $31.22 | $26.08 | 25,910 |
| 2019-01-14 | $31.00 | $31.50 | $30.80 | $31.11 | $25.99 | 31,886 |
| 2019-01-11 | $31.11 | $31.46 | $31.05 | $31.22 | $26.08 | 23,888 |
| 2019-01-10 | $31.26 | $31.55 | $31.06 | $31.28 | $26.13 | 20,636 |
| 2019-01-09 | $31.64 | $31.90 | $31.13 | $31.46 | $26.28 | 16,854 |
| 2019-01-08 | $31.47 | $31.61 | $30.60 | $31.61 | $26.41 | 20,545 |
| 2019-01-07 | $31.10 | $31.56 | $30.65 | $31.23 | $26.09 | 36,257 |
| 2019-01-04 | $30.77 | $31.15 | $30.54 | $31.10 | $25.98 | 29,034 |
| 2019-01-03 | $30.28 | $31.50 | $30.05 | $30.27 | $25.29 | 27,752 |
| 2019-01-02 | $29.76 | $30.72 | $29.76 | $30.43 | $25.42 | 42,352 |
| 2018-12-31 | $29.75 | $30.52 | $29.48 | $30.10 | $25.14 | 34,801 |
| 2018-12-28 | $29.32 | $30.08 | $29.03 | $29.74 | $24.84 | 48,193 |
| 2018-12-27 | $29.32 | $29.79 | $28.52 | $29.23 | $24.42 | 49,225 |
| 2018-12-26 | $28.66 | $29.99 | $28.35 | $29.81 | $24.90 | 43,637 |
| 2018-12-24 | $29.44 | $29.44 | $28.67 | $28.67 | $23.95 | 15,320 |
| 2018-12-21 | $29.30 | $30.04 | $28.82 | $29.44 | $24.59 | 110,251 |
| 2018-12-20 | $29.75 | $30.21 | $29.20 | $29.87 | $24.95 | 51,275 |
| 2018-12-19 | $31.09 | $31.19 | $29.80 | $29.84 | $24.93 | 30,943 |
| 2018-12-18 | $31.50 | $31.81 | $30.94 | $31.05 | $25.94 | 28,260 |
| 2018-12-17 | $31.60 | $32.19 | $31.04 | $31.37 | $26.21 | 44,541 |
| 2018-12-14 | $31.94 | $32.05 | $31.47 | $31.60 | $26.40 | 45,869 |
| 2018-12-13 | $32.77 | $32.92 | $32.04 | $32.16 | $26.87 | 25,789 |
| 2018-12-12 | $32.61 | $33.03 | $32.59 | $32.75 | $27.36 | 26,343 |
| 2018-12-11 | $32.50 | $32.69 | $32.08 | $32.33 | $27.01 | 29,348 |
| 2018-12-10 | $32.39 | $32.85 | $31.82 | $32.26 | $26.95 | 25,204 |
| 2018-12-07 | $32.29 | $32.95 | $32.16 | $32.55 | $27.19 | 34,328 |
| 2018-12-06 | $31.70 | $32.44 | $31.12 | $32.25 | $26.94 | 43,127 |
| 2018-12-04 | $34.54 | $34.54 | $32.25 | $32.28 | $26.97 | 28,758 |
| 2018-12-03 | $35.00 | $35.00 | $34.19 | $34.67 | $28.96 | 24,688 |
| 2018-11-30 | $34.72 | $35.00 | $34.67 | $34.90 | $29.15 | 36,081 |
| 2018-11-29 | $34.94 | $35.00 | $34.61 | $34.71 | $29.00 | 17,965 |
| 2018-11-28 | $34.53 | $35.01 | $34.23 | $34.97 | $29.21 | 34,054 |
| 2018-11-27 | $34.49 | $34.73 | $34.28 | $34.51 | $28.83 | 22,634 |
| 2018-11-26 | $34.68 | $34.94 | $34.25 | $34.70 | $28.99 | 23,862 |
| 2018-11-23 | $34.11 | $34.75 | $34.07 | $34.56 | $28.87 | 12,603 |
| 2018-11-21 | $34.25 | $34.62 | $34.15 | $34.16 | $28.54 | 10,736 |
| 2018-11-20 | $34.60 | $34.99 | $34.10 | $34.13 | $28.51 | 26,786 |
| 2018-11-19 | $34.85 | $35.00 | $34.57 | $34.76 | $29.04 | 30,982 |
| 2018-11-16 | $34.42 | $34.92 | $34.42 | $34.80 | $29.07 | 26,947 |
| 2018-11-15 | $34.03 | $34.70 | $33.78 | $34.58 | $28.89 | 26,704 |
| 2018-11-14 | $34.34 | $35.00 | $33.71 | $34.04 | $28.44 | 26,045 |
| 2018-11-13 | $34.44 | $34.80 | $33.95 | $34.24 | $28.60 | 33,091 |
| 2018-11-12 | $34.53 | $34.69 | $34.12 | $34.40 | $28.74 | 31,050 |
| 2018-11-09 | $34.92 | $35.00 | $34.33 | $34.54 | $28.85 | 34,468 |
| 2018-11-08 | $34.82 | $35.15 | $34.51 | $35.00 | $29.24 | 28,430 |
| 2018-11-07 | $34.41 | $35.00 | $34.36 | $34.90 | $29.15 | 62,344 |
| 2018-11-06 | $33.88 | $34.46 | $33.88 | $34.31 | $28.66 | 64,127 |
| 2018-11-05 | $34.23 | $34.33 | $33.90 | $33.93 | $28.34 | 23,906 |
| 2018-11-02 | $34.04 | $34.41 | $33.87 | $34.22 | $28.59 | 32,394 |
| 2018-11-01 | $34.28 | $34.50 | $33.02 | $34.14 | $28.27 | 27,555 |
| 2018-10-31 | $35.00 | $35.04 | $34.12 | $34.23 | $28.35 | 33,512 |
| 2018-10-30 | $34.34 | $35.13 | $34.21 | $34.88 | $28.88 | 25,128 |
| 2018-10-29 | $34.18 | $34.43 | $33.95 | $34.28 | $28.39 | 44,145 |
| 2018-10-26 | $33.65 | $34.19 | $33.61 | $33.82 | $28.01 | 49,920 |
| 2018-10-25 | $33.58 | $34.19 | $33.49 | $33.96 | $28.12 | 50,014 |
| 2018-10-24 | $33.69 | $34.14 | $33.19 | $33.34 | $27.61 | 82,354 |
| 2018-10-23 | $33.53 | $34.32 | $32.59 | $34.02 | $28.17 | 27,731 |
| 2018-10-22 | $33.99 | $33.99 | $33.20 | $33.53 | $27.77 | 47,484 |
| 2018-10-19 | $33.39 | $33.66 | $33.35 | $33.36 | $27.63 | 58,716 |
| 2018-10-18 | $33.72 | $33.90 | $33.41 | $33.61 | $27.83 | 70,619 |
| 2018-10-17 | $33.53 | $34.07 | $33.40 | $33.81 | $28.00 | 32,171 |
| 2018-10-16 | $33.25 | $33.65 | $33.00 | $33.52 | $27.76 | 45,536 |
| 2018-10-15 | $33.00 | $33.47 | $32.95 | $33.25 | $27.53 | 39,182 |
| 2018-10-12 | $34.10 | $34.56 | $32.28 | $32.93 | $27.27 | 59,726 |
| 2018-10-11 | $34.75 | $35.02 | $33.76 | $33.76 | $27.96 | 38,670 |
| 2018-10-10 | $35.02 | $35.74 | $34.68 | $34.68 | $28.72 | 39,748 |
| 2018-10-09 | $34.83 | $35.33 | $34.83 | $35.03 | $29.01 | 35,162 |
| 2018-10-08 | $34.31 | $34.87 | $34.09 | $34.79 | $28.81 | 38,782 |
| 2018-10-05 | $34.59 | $35.00 | $34.32 | $34.32 | $28.42 | 13,231 |
| 2018-10-04 | $34.91 | $34.91 | $34.52 | $34.60 | $28.65 | 30,195 |
| 2018-10-03 | $34.12 | $34.90 | $33.92 | $34.81 | $28.83 | 40,367 |
| 2018-10-02 | $34.35 | $34.58 | $33.91 | $33.99 | $28.15 | 28,536 |
| 2018-10-01 | $35.12 | $35.16 | $34.29 | $34.36 | $28.45 | 29,658 |
| 2018-09-28 | $34.90 | $35.17 | $34.75 | $35.03 | $29.01 | 28,780 |
| 2018-09-27 | $35.21 | $35.33 | $34.92 | $34.97 | $28.96 | 26,711 |
| 2018-09-26 | $35.89 | $35.89 | $35.11 | $35.19 | $29.14 | 47,744 |
| 2018-09-25 | $35.99 | $36.10 | $35.69 | $35.75 | $29.61 | 24,697 |
| 2018-09-24 | $36.63 | $36.63 | $35.68 | $35.92 | $29.75 | 45,686 |
| 2018-09-21 | $36.08 | $36.89 | $36.08 | $36.89 | $30.55 | 182,941 |
| 2018-09-20 | $35.78 | $36.30 | $35.78 | $36.09 | $29.89 | 32,910 |
| 2018-09-19 | $35.69 | $36.37 | $35.66 | $35.69 | $29.56 | 28,528 |
| 2018-09-18 | $35.91 | $36.17 | $35.67 | $35.76 | $29.61 | 29,750 |
| 2018-09-17 | $36.42 | $36.42 | $35.64 | $35.91 | $29.74 | 51,311 |
| 2018-09-14 | $35.93 | $36.47 | $35.93 | $36.39 | $30.14 | 30,265 |
| 2018-09-13 | $35.93 | $36.02 | $35.77 | $35.94 | $29.76 | 46,433 |
| 2018-09-12 | $36.35 | $36.36 | $35.80 | $35.94 | $29.76 | 42,549 |
| 2018-09-11 | $36.46 | $36.76 | $36.35 | $36.36 | $30.11 | 35,690 |
| 2018-09-10 | $36.56 | $36.92 | $36.32 | $36.57 | $30.28 | 53,317 |
| 2018-09-07 | $36.45 | $36.50 | $36.08 | $36.40 | $30.14 | 33,401 |
| 2018-09-06 | $36.39 | $36.55 | $36.21 | $36.39 | $30.14 | 52,978 |
| 2018-09-05 | $36.14 | $36.45 | $35.93 | $36.39 | $30.14 | 32,546 |
| 2018-09-04 | $35.79 | $36.19 | $35.59 | $36.12 | $29.91 | 36,667 |
| 2018-08-31 | $35.67 | $35.89 | $35.57 | $35.86 | $29.70 | 26,252 |
| 2018-08-30 | $35.77 | $35.99 | $35.60 | $35.71 | $29.57 | 24,869 |
| 2018-08-29 | $36.02 | $36.02 | $35.36 | $35.76 | $29.61 | 29,929 |
| 2018-08-28 | $35.95 | $36.49 | $35.68 | $35.90 | $29.73 | 26,611 |
| 2018-08-27 | $36.00 | $36.32 | $35.75 | $35.94 | $29.76 | 42,830 |
| 2018-08-24 | $35.67 | $36.07 | $35.65 | $35.93 | $29.75 | 46,846 |
| 2018-08-23 | $35.92 | $35.92 | $35.05 | $35.56 | $29.45 | 56,353 |
| 2018-08-22 | $36.22 | $36.32 | $35.83 | $35.91 | $29.74 | 46,253 |
| 2018-08-21 | $36.21 | $36.47 | $35.66 | $36.17 | $29.95 | 72,441 |
| 2018-08-20 | $36.07 | $36.29 | $35.75 | $36.04 | $29.85 | 19,899 |
| 2018-08-17 | $36.01 | $36.24 | $35.62 | $36.02 | $29.83 | 79,777 |
| 2018-08-16 | $35.96 | $36.32 | $35.95 | $36.06 | $29.86 | 16,481 |
| 2018-08-15 | $35.92 | $36.30 | $35.78 | $35.86 | $29.70 | 36,055 |
| 2018-08-14 | $35.86 | $36.41 | $35.75 | $36.10 | $29.89 | 19,754 |
| 2018-08-13 | $35.80 | $36.11 | $35.54 | $35.83 | $29.67 | 18,755 |
| 2018-08-10 | $35.98 | $36.22 | $35.71 | $35.79 | $29.64 | 20,897 |
| 2018-08-09 | $36.16 | $36.27 | $35.90 | $36.19 | $29.97 | 35,055 |
| 2018-08-08 | $35.92 | $36.28 | $35.07 | $36.15 | $29.94 | 23,629 |
| 2018-08-07 | $35.83 | $36.18 | $35.79 | $35.91 | $29.74 | 28,969 |
| 2018-08-06 | $36.11 | $36.28 | $35.76 | $36.16 | $29.71 | 20,001 |
| 2018-08-03 | $36.94 | $37.15 | $36.03 | $36.10 | $29.66 | 29,760 |
| 2018-08-02 | $36.29 | $37.03 | $35.94 | $36.89 | $30.31 | 32,166 |
| 2018-08-01 | $36.24 | $36.60 | $35.98 | $36.38 | $29.89 | 107,798 |
| 2018-07-31 | $36.76 | $36.98 | $36.16 | $36.22 | $29.76 | 96,063 |
| 2018-07-30 | $37.33 | $37.66 | $36.86 | $36.87 | $30.30 | 61,704 |
| 2018-07-27 | $38.40 | $38.67 | $37.27 | $37.34 | $30.68 | 41,158 |
| 2018-07-26 | $38.10 | $38.57 | $38.07 | $38.26 | $31.44 | 27,498 |
| 2018-07-25 | $37.88 | $39.06 | $37.88 | $38.28 | $31.45 | 43,997 |
| 2018-07-24 | $38.51 | $38.88 | $37.60 | $37.72 | $30.99 | 83,441 |
| 2018-07-23 | $38.77 | $39.42 | $38.77 | $39.22 | $32.23 | 36,298 |
| 2018-07-20 | $38.47 | $39.03 | $38.47 | $38.87 | $31.94 | 29,533 |
| 2018-07-19 | $38.20 | $38.68 | $38.04 | $38.48 | $31.62 | 43,872 |
| 2018-07-18 | $38.04 | $38.33 | $38.03 | $38.29 | $31.46 | 19,892 |
| 2018-07-17 | $38.33 | $38.59 | $38.02 | $38.07 | $31.28 | 26,220 |
| 2018-07-16 | $37.75 | $38.34 | $37.75 | $38.32 | $31.49 | 24,366 |
| 2018-07-13 | $38.33 | $38.51 | $37.96 | $37.97 | $31.20 | 23,954 |
| 2018-07-12 | $38.79 | $38.79 | $38.00 | $38.27 | $31.45 | 43,927 |
| 2018-07-11 | $38.72 | $39.08 | $38.48 | $38.62 | $31.73 | 26,109 |
| 2018-07-10 | $39.55 | $39.55 | $38.59 | $38.77 | $31.86 | 31,939 |
| 2018-07-09 | $38.97 | $39.47 | $38.56 | $39.43 | $32.40 | 20,740 |
| 2018-07-06 | $38.69 | $38.99 | $38.69 | $38.84 | $31.92 | 40,824 |
| 2018-07-05 | $38.55 | $38.76 | $38.41 | $38.69 | $31.79 | 42,424 |
| 2018-07-03 | $38.50 | $38.77 | $38.37 | $38.48 | $31.62 | 28,776 |
| 2018-07-02 | $37.70 | $38.43 | $37.68 | $38.43 | $31.58 | 31,029 |
| 2018-06-29 | $38.25 | $38.32 | $37.75 | $37.78 | $31.04 | 58,432 |
| 2018-06-28 | $37.85 | $38.15 | $37.79 | $37.90 | $31.14 | 37,125 |
| 2018-06-27 | $38.69 | $38.69 | $37.74 | $37.78 | $31.04 | 54,732 |
| 2018-06-26 | $38.84 | $38.84 | $38.30 | $38.69 | $31.79 | 33,139 |
| 2018-06-25 | $38.88 | $39.36 | $38.26 | $38.73 | $31.82 | 47,093 |
| 2018-06-22 | $39.22 | $39.52 | $38.60 | $38.92 | $31.98 | 204,949 |
| 2018-06-21 | $39.42 | $39.58 | $38.92 | $39.10 | $32.13 | 39,119 |
| 2018-06-20 | $39.22 | $39.47 | $38.97 | $39.41 | $32.38 | 38,958 |
| 2018-06-19 | $38.35 | $39.19 | $38.35 | $38.97 | $32.02 | 32,501 |
| 2018-06-18 | $38.30 | $38.67 | $38.08 | $38.46 | $31.60 | 41,216 |
| 2018-06-15 | $38.18 | $38.68 | $37.83 | $38.41 | $31.56 | 96,892 |
| 2018-06-14 | $38.24 | $38.31 | $37.80 | $38.18 | $31.37 | 52,046 |
| 2018-06-13 | $37.84 | $38.38 | $37.67 | $38.06 | $31.27 | 53,457 |
| 2018-06-12 | $38.12 | $38.13 | $37.53 | $37.72 | $30.99 | 29,499 |
| 2018-06-11 | $38.74 | $38.80 | $37.92 | $38.12 | $31.32 | 29,652 |
| 2018-06-08 | $38.51 | $38.89 | $38.38 | $38.68 | $31.78 | 29,492 |
| 2018-06-07 | $38.63 | $38.75 | $38.40 | $38.57 | $31.69 | 52,500 |
| 2018-06-06 | $38.58 | $38.64 | $38.48 | $38.62 | $31.73 | 39,212 |
| 2018-06-05 | $38.41 | $38.54 | $38.12 | $38.31 | $31.48 | 39,676 |
| 2018-06-04 | $38.13 | $38.46 | $37.93 | $38.38 | $31.54 | 30,491 |
| 2018-06-01 | $37.68 | $38.05 | $37.68 | $38.01 | $31.23 | 45,932 |
| 2018-05-31 | $37.60 | $37.91 | $37.29 | $37.53 | $30.84 | 44,953 |
| 2018-05-30 | $36.96 | $37.82 | $36.96 | $37.61 | $30.90 | 45,459 |
| 2018-05-29 | $36.96 | $37.13 | $36.47 | $36.83 | $30.26 | 35,087 |
| 2018-05-25 | $37.17 | $37.21 | $36.86 | $37.14 | $30.52 | 24,799 |
| 2018-05-24 | $37.14 | $37.22 | $36.55 | $37.10 | $30.49 | 49,277 |
| 2018-05-23 | $37.12 | $37.41 | $37.03 | $37.16 | $30.53 | 36,904 |
| 2018-05-22 | $37.05 | $37.47 | $37.02 | $37.26 | $30.62 | 35,057 |
| 2018-05-21 | $36.73 | $37.12 | $36.70 | $37.02 | $30.42 | 36,249 |
| 2018-05-18 | $36.70 | $36.88 | $36.60 | $36.60 | $30.07 | 48,210 |
| 2018-05-17 | $36.27 | $36.65 | $36.14 | $36.53 | $30.02 | 58,429 |
| 2018-05-16 | $36.09 | $36.33 | $36.07 | $36.23 | $29.77 | 57,554 |
| 2018-05-15 | $35.84 | $36.24 | $35.64 | $36.08 | $29.65 | 54,071 |
| 2018-05-14 | $36.66 | $36.69 | $35.82 | $35.87 | $29.47 | 68,925 |
| 2018-05-11 | $36.77 | $37.00 | $36.46 | $36.57 | $30.05 | 83,806 |
| 2018-05-10 | $36.72 | $36.98 | $36.50 | $36.78 | $30.22 | 26,945 |
| 2018-05-09 | $36.64 | $36.98 | $36.56 | $36.71 | $30.16 | 30,832 |
| 2018-05-08 | $36.26 | $36.77 | $36.25 | $36.65 | $30.12 | 42,835 |
| 2018-05-07 | $36.21 | $36.56 | $35.78 | $36.21 | $29.75 | 36,171 |
| 2018-05-04 | $35.43 | $36.39 | $35.43 | $36.13 | $29.69 | 49,290 |
| 2018-05-03 | $35.82 | $35.96 | $35.35 | $35.69 | $29.10 | 25,998 |
| 2018-05-02 | $35.81 | $36.29 | $35.47 | $35.87 | $29.25 | 44,031 |
| 2018-05-01 | $35.83 | $36.29 | $35.52 | $35.89 | $29.26 | 87,110 |
| 2018-04-30 | $36.49 | $36.66 | $35.83 | $35.86 | $29.24 | 42,587 |
| 2018-04-27 | $36.96 | $37.11 | $36.21 | $36.26 | $29.57 | 67,867 |
| 2018-04-26 | $37.32 | $37.32 | $36.62 | $36.78 | $29.99 | 33,083 |
| 2018-04-25 | $37.88 | $38.03 | $37.06 | $37.11 | $30.26 | 27,739 |
| 2018-04-24 | $37.22 | $37.70 | $36.86 | $37.61 | $30.67 | 43,465 |
| 2018-04-23 | $36.09 | $36.91 | $35.71 | $36.67 | $29.90 | 27,745 |
| 2018-04-20 | $36.14 | $36.56 | $35.44 | $36.10 | $29.44 | 76,401 |
| 2018-04-19 | $35.79 | $36.54 | $35.39 | $36.20 | $29.52 | 32,882 |
| 2018-04-18 | $35.97 | $36.05 | $35.64 | $35.90 | $29.27 | 37,156 |
| 2018-04-17 | $36.11 | $36.16 | $35.54 | $35.75 | $29.15 | 30,500 |
| 2018-04-16 | $35.70 | $36.05 | $35.11 | $35.98 | $29.34 | 27,030 |
| 2018-04-13 | $35.99 | $35.99 | $35.31 | $35.48 | $28.93 | 22,730 |
| 2018-04-12 | $35.78 | $35.96 | $35.59 | $35.80 | $29.19 | 28,735 |
| 2018-04-11 | $35.41 | $35.70 | $35.04 | $35.33 | $28.81 | 19,024 |
| 2018-04-10 | $35.06 | $35.60 | $35.00 | $35.56 | $29.00 | 24,126 |
| 2018-04-09 | $35.17 | $35.54 | $34.84 | $34.89 | $28.45 | 32,312 |
| 2018-04-06 | $35.44 | $35.71 | $34.83 | $35.08 | $28.60 | 27,954 |
| 2018-04-05 | $35.73 | $35.73 | $35.16 | $35.65 | $29.07 | 27,646 |
| 2018-04-04 | $34.94 | $35.91 | $34.79 | $35.74 | $29.14 | 21,074 |
| 2018-04-03 | $34.94 | $35.47 | $34.38 | $35.30 | $28.78 | 32,337 |
| 2018-04-02 | $35.42 | $35.63 | $34.29 | $34.75 | $28.33 | 58,699 |
| 2018-03-29 | $35.52 | $36.01 | $35.38 | $35.45 | $28.91 | 169,498 |
| 2018-03-28 | $35.07 | $35.79 | $35.00 | $35.52 | $28.96 | 39,592 |
| 2018-03-27 | $35.61 | $35.61 | $34.90 | $35.08 | $28.60 | 43,150 |
| 2018-03-26 | $34.75 | $35.67 | $34.53 | $35.62 | $29.04 | 49,915 |
| 2018-03-23 | $35.80 | $35.80 | $34.34 | $34.38 | $28.03 | 60,733 |
| 2018-03-22 | $36.01 | $36.63 | $35.62 | $35.72 | $29.13 | 29,742 |
| 2018-03-21 | $36.11 | $36.75 | $35.95 | $36.36 | $29.65 | 33,491 |
| 2018-03-20 | $36.74 | $36.74 | $36.17 | $36.20 | $29.52 | 53,146 |
| 2018-03-19 | $36.52 | $36.80 | $35.94 | $36.64 | $29.88 | 27,647 |
| 2018-03-16 | $36.34 | $36.89 | $36.34 | $36.54 | $29.79 | 97,004 |
| 2018-03-15 | $36.18 | $36.47 | $35.65 | $36.35 | $29.64 | 32,747 |
| 2018-03-14 | $36.48 | $36.48 | $35.92 | $36.02 | $29.37 | 29,870 |
| 2018-03-13 | $36.68 | $36.70 | $36.23 | $36.31 | $29.61 | 38,835 |
| 2018-03-12 | $36.83 | $36.99 | $36.25 | $36.50 | $29.76 | 45,415 |
| 2018-03-09 | $36.30 | $36.79 | $35.63 | $36.70 | $29.92 | 56,537 |
| 2018-03-08 | $36.34 | $36.34 | $35.79 | $35.99 | $29.35 | 34,250 |
| 2018-03-07 | $35.54 | $36.20 | $35.42 | $36.16 | $29.48 | 65,262 |
| 2018-03-06 | $35.55 | $35.92 | $34.97 | $35.78 | $29.17 | 27,169 |
| 2018-03-05 | $34.95 | $35.61 | $34.41 | $35.38 | $28.85 | 57,162 |
| 2018-03-02 | $34.58 | $35.24 | $34.12 | $35.14 | $28.65 | 32,714 |
| 2018-03-01 | $34.54 | $34.92 | $34.21 | $34.77 | $28.35 | 40,140 |
| 2018-02-28 | $35.32 | $35.32 | $34.48 | $34.49 | $28.12 | 69,831 |
| 2018-02-27 | $35.17 | $35.64 | $35.16 | $35.25 | $28.74 | 45,421 |
| 2018-02-26 | $35.06 | $35.25 | $34.73 | $35.23 | $28.73 | 15,966 |
| 2018-02-23 | $34.90 | $35.08 | $34.70 | $35.00 | $28.54 | 25,777 |
| 2018-02-22 | $35.33 | $35.33 | $34.55 | $34.70 | $28.29 | 21,470 |
| 2018-02-21 | $34.80 | $35.50 | $34.80 | $35.21 | $28.71 | 37,418 |
| 2018-02-20 | $35.21 | $35.28 | $34.33 | $34.77 | $28.35 | 38,630 |
| 2018-02-16 | $34.92 | $35.76 | $34.84 | $35.36 | $28.83 | 38,807 |
| 2018-02-15 | $35.15 | $35.83 | $34.70 | $35.09 | $28.61 | 29,926 |
| 2018-02-14 | $34.04 | $34.97 | $34.04 | $34.88 | $28.44 | 108,172 |
| 2018-02-13 | $33.99 | $34.44 | $33.95 | $34.21 | $27.89 | 24,565 |
| 2018-02-12 | $34.01 | $34.70 | $33.88 | $34.23 | $27.91 | 47,585 |
| 2018-02-09 | $34.00 | $34.28 | $33.00 | $33.91 | $27.65 | 60,844 |
| 2018-02-08 | $34.46 | $34.51 | $33.86 | $33.87 | $27.62 | 45,215 |
| 2018-02-07 | $34.11 | $34.45 | $33.25 | $34.25 | $27.93 | 22,233 |
| 2018-02-06 | $33.51 | $34.65 | $33.51 | $34.22 | $27.90 | 82,884 |
| 2018-02-05 | $35.24 | $35.62 | $33.99 | $34.11 | $27.81 | 51,316 |
| 2018-02-02 | $35.35 | $36.40 | $34.79 | $35.43 | $28.89 | 32,717 |
| 2018-02-01 | $35.46 | $36.08 | $34.94 | $35.86 | $29.03 | 31,212 |
| 2018-01-31 | $36.00 | $36.29 | $35.50 | $35.61 | $28.82 | 40,635 |
| 2018-01-30 | $35.72 | $36.18 | $35.69 | $35.89 | $29.05 | 36,697 |
| 2018-01-29 | $35.91 | $36.37 | $35.79 | $35.84 | $29.01 | 53,471 |
| 2018-01-26 | $35.65 | $36.07 | $35.03 | $36.01 | $29.15 | 52,279 |
| 2018-01-25 | $34.76 | $35.66 | $34.69 | $35.29 | $28.57 | 47,668 |
| 2018-01-24 | $34.30 | $34.89 | $34.23 | $34.72 | $28.10 | 54,027 |
| 2018-01-23 | $34.30 | $34.45 | $34.03 | $34.26 | $27.73 | 74,743 |
| 2018-01-22 | $34.14 | $34.37 | $33.90 | $34.03 | $27.55 | 31,676 |
| 2018-01-19 | $33.92 | $34.18 | $33.90 | $34.13 | $27.63 | 34,906 |
| 2018-01-18 | $34.24 | $34.25 | $33.80 | $33.99 | $27.51 | 19,551 |
| 2018-01-17 | $34.02 | $34.58 | $33.67 | $34.26 | $27.73 | 17,352 |
| 2018-01-16 | $33.97 | $34.65 | $33.67 | $33.76 | $27.33 | 23,957 |
| 2018-01-12 | $34.24 | $34.62 | $34.01 | $34.45 | $27.89 | 30,936 |
| 2018-01-11 | $33.77 | $34.14 | $33.50 | $34.12 | $27.62 | 52,015 |
| 2018-01-10 | $33.46 | $34.00 | $33.46 | $33.75 | $27.32 | 28,126 |
| 2018-01-09 | $32.99 | $33.59 | $32.99 | $33.40 | $27.04 | 17,853 |
| 2018-01-08 | $32.97 | $33.18 | $32.76 | $32.97 | $26.69 | 13,001 |
| 2018-01-05 | $33.37 | $33.37 | $32.81 | $33.07 | $26.77 | 16,865 |
| 2018-01-04 | $33.19 | $33.54 | $33.12 | $33.19 | $26.87 | 21,520 |
| 2018-01-03 | $33.00 | $33.46 | $32.86 | $33.22 | $26.89 | 35,397 |
| 2018-01-02 | $32.80 | $33.29 | $32.71 | $32.96 | $26.68 | 33,408 |
| 2017-12-29 | $32.94 | $33.10 | $32.62 | $32.62 | $26.40 | 46,424 |
| 2017-12-28 | $33.20 | $33.45 | $32.73 | $32.88 | $26.61 | 54,043 |
| 2017-12-27 | $33.38 | $33.58 | $33.09 | $33.11 | $26.80 | 10,568 |
| 2017-12-26 | $33.27 | $33.50 | $33.04 | $33.34 | $26.99 | 23,061 |
| 2017-12-22 | $33.53 | $33.53 | $33.02 | $33.28 | $26.94 | 17,008 |
| 2017-12-21 | $33.37 | $33.75 | $33.36 | $33.50 | $27.12 | 14,496 |
| 2017-12-20 | $33.65 | $33.68 | $33.16 | $33.23 | $26.90 | 14,829 |
| 2017-12-19 | $33.99 | $34.17 | $33.26 | $33.56 | $27.17 | 41,961 |
| 2017-12-18 | $33.63 | $33.96 | $33.50 | $33.83 | $27.38 | 25,883 |
| 2017-12-15 | $33.06 | $33.80 | $32.89 | $33.31 | $26.96 | 128,948 |
| 2017-12-14 | $33.57 | $33.64 | $32.83 | $33.07 | $26.77 | 43,072 |
| 2017-12-13 | $33.13 | $34.00 | $32.96 | $33.47 | $27.09 | 49,965 |
| 2017-12-12 | $33.00 | $33.46 | $32.76 | $33.17 | $26.85 | 21,511 |
| 2017-12-11 | $32.96 | $33.26 | $32.66 | $32.87 | $26.61 | 22,436 |
| 2017-12-08 | $33.60 | $33.60 | $32.88 | $32.95 | $26.67 | 22,947 |
| 2017-12-07 | $33.08 | $33.59 | $33.07 | $33.33 | $26.98 | 21,951 |
| 2017-12-06 | $33.48 | $33.80 | $32.92 | $33.18 | $26.86 | 35,070 |
| 2017-12-05 | $33.99 | $33.99 | $33.42 | $33.50 | $27.12 | 23,588 |
| 2017-12-04 | $34.15 | $34.32 | $33.80 | $33.90 | $27.44 | 52,895 |
| 2017-12-01 | $33.92 | $34.00 | $33.24 | $33.82 | $27.38 | 20,913 |
| 2017-11-30 | $34.20 | $34.52 | $33.66 | $33.86 | $27.41 | 58,551 |
| 2017-11-29 | $33.99 | $34.62 | $33.07 | $34.12 | $27.62 | 85,869 |
| 2017-11-28 | $32.96 | $33.99 | $32.04 | $33.81 | $27.37 | 28,460 |
| 2017-11-27 | $32.64 | $33.32 | $32.37 | $32.85 | $26.59 | 20,776 |
| 2017-11-24 | $33.26 | $33.26 | $31.67 | $32.65 | $26.43 | 9,464 |
| 2017-11-22 | $33.71 | $33.91 | $33.17 | $33.17 | $26.85 | 19,636 |
| 2017-11-21 | $33.00 | $33.83 | $33.00 | $33.65 | $27.24 | 23,893 |
| 2017-11-20 | $32.75 | $33.00 | $32.29 | $32.98 | $26.70 | 20,562 |
| 2017-11-17 | $32.51 | $33.10 | $32.35 | $32.73 | $26.49 | 14,607 |
| 2017-11-16 | $32.69 | $33.05 | $32.26 | $32.74 | $26.50 | 25,409 |
| 2017-11-15 | $32.16 | $33.01 | $31.73 | $32.47 | $26.28 | 24,109 |
| 2017-11-14 | $31.86 | $32.65 | $31.86 | $32.59 | $26.38 | 15,417 |
| 2017-11-13 | $31.47 | $32.14 | $30.84 | $32.06 | $25.95 | 15,176 |
| 2017-11-10 | $31.77 | $32.00 | $31.60 | $31.64 | $25.61 | 14,422 |
| 2017-11-09 | $31.73 | $32.09 | $31.20 | $31.71 | $25.67 | 21,931 |
| 2017-11-08 | $31.99 | $32.50 | $31.53 | $31.93 | $25.85 | 29,953 |
| 2017-11-07 | $33.21 | $33.51 | $31.97 | $31.98 | $25.89 | 24,477 |
| 2017-11-06 | $33.63 | $33.68 | $32.82 | $33.16 | $26.84 | 24,481 |
| 2017-11-03 | $33.94 | $33.94 | $33.40 | $33.63 | $27.22 | 17,459 |
| 2017-11-02 | $33.14 | $34.04 | $32.91 | $33.95 | $27.48 | 40,411 |
| 2017-11-01 | $33.42 | $33.86 | $32.81 | $33.27 | $26.76 | 43,540 |
| 2017-10-31 | $33.24 | $33.83 | $33.00 | $33.12 | $26.64 | 42,702 |
| 2017-10-30 | $34.00 | $34.05 | $33.14 | $33.23 | $26.72 | 37,955 |
| 2017-10-27 | $34.20 | $34.35 | $33.90 | $34.15 | $27.46 | 82,735 |
| 2017-10-26 | $34.23 | $34.47 | $33.64 | $34.19 | $27.50 | 61,026 |
| 2017-10-25 | $34.00 | $34.48 | $33.71 | $34.21 | $27.51 | 37,372 |
| 2017-10-24 | $33.83 | $34.04 | $33.43 | $33.91 | $27.27 | 55,247 |
| 2017-10-23 | $33.83 | $33.85 | $32.91 | $33.03 | $26.56 | 25,423 |
| 2017-10-20 | $34.08 | $34.22 | $33.47 | $33.82 | $27.20 | 64,872 |
| 2017-10-19 | $33.38 | $33.89 | $33.17 | $33.76 | $27.15 | 28,606 |
| 2017-10-18 | $33.69 | $33.85 | $33.26 | $33.52 | $26.96 | 30,672 |
| 2017-10-17 | $33.94 | $34.00 | $33.36 | $33.41 | $26.87 | 31,567 |
| 2017-10-16 | $33.90 | $34.13 | $33.66 | $33.93 | $27.29 | 40,275 |
| 2017-10-13 | $33.84 | $34.00 | $33.64 | $33.91 | $27.27 | 36,457 |
| 2017-10-12 | $34.02 | $34.19 | $33.77 | $33.80 | $27.18 | 36,065 |
| 2017-10-11 | $34.01 | $34.10 | $33.84 | $33.94 | $27.30 | 52,875 |
| 2017-10-10 | $34.00 | $34.15 | $33.61 | $34.00 | $27.34 | 62,937 |
| 2017-10-09 | $34.00 | $34.21 | $33.60 | $34.08 | $27.41 | 40,850 |
| 2017-10-06 | $33.93 | $34.00 | $32.72 | $33.97 | $27.32 | 28,385 |
| 2017-10-05 | $33.56 | $34.14 | $31.93 | $33.76 | $27.15 | 22,346 |
| 2017-10-04 | $33.97 | $34.00 | $33.18 | $33.31 | $26.79 | 22,631 |
| 2017-10-03 | $34.00 | $34.00 | $33.44 | $33.98 | $27.33 | 26,988 |
| 2017-10-02 | $33.61 | $34.07 | $33.08 | $33.99 | $27.34 | 31,901 |
| 2017-09-29 | $34.00 | $34.00 | $33.56 | $33.59 | $27.01 | 30,029 |
| 2017-09-28 | $33.87 | $34.00 | $33.04 | $33.97 | $27.32 | 29,223 |
| 2017-09-27 | $33.78 | $34.06 | $33.34 | $33.74 | $27.13 | 62,487 |
| 2017-09-26 | $32.87 | $33.64 | $32.38 | $33.32 | $26.80 | 32,784 |
| 2017-09-25 | $32.33 | $32.77 | $32.33 | $32.71 | $26.31 | 14,430 |
| 2017-09-22 | $32.13 | $32.90 | $32.03 | $32.59 | $26.21 | 47,266 |
| 2017-09-21 | $32.79 | $32.79 | $31.70 | $32.09 | $25.81 | 42,243 |
| 2017-09-20 | $32.12 | $32.98 | $32.10 | $32.80 | $26.38 | 29,274 |
| 2017-09-19 | $32.31 | $32.48 | $31.85 | $32.03 | $25.76 | 44,709 |
| 2017-09-18 | $31.27 | $32.29 | $31.27 | $32.02 | $25.75 | 29,567 |
| 2017-09-15 | $31.61 | $32.09 | $31.29 | $32.01 | $25.74 | 108,261 |
| 2017-09-14 | $31.88 | $31.99 | $31.54 | $31.60 | $25.41 | 19,310 |
| 2017-09-13 | $31.50 | $31.97 | $31.50 | $31.87 | $25.63 | 20,424 |
| 2017-09-12 | $30.99 | $31.52 | $30.95 | $31.44 | $25.29 | 21,541 |
| 2017-09-11 | $30.66 | $31.03 | $30.66 | $30.94 | $24.88 | 27,748 |
| 2017-09-08 | $30.19 | $30.90 | $30.19 | $30.49 | $24.52 | 24,224 |
| 2017-09-07 | $30.41 | $30.59 | $29.55 | $29.99 | $24.12 | 28,529 |
| 2017-09-06 | $30.55 | $30.88 | $30.36 | $30.55 | $24.57 | 38,996 |
| 2017-09-05 | $30.96 | $31.05 | $30.35 | $30.46 | $24.50 | 28,049 |
| 2017-09-01 | $31.06 | $31.35 | $31.00 | $31.20 | $25.09 | 20,283 |
| 2017-08-31 | $30.82 | $31.40 | $30.81 | $31.06 | $24.98 | 34,588 |
| 2017-08-30 | $30.85 | $31.03 | $30.63 | $30.83 | $24.79 | 24,553 |
| 2017-08-29 | $30.51 | $31.14 | $30.45 | $30.81 | $24.78 | 30,310 |
| 2017-08-28 | $30.65 | $31.00 | $30.65 | $30.92 | $24.87 | 29,078 |
| 2017-08-25 | $30.57 | $30.97 | $30.43 | $30.86 | $24.82 | 25,580 |
| 2017-08-24 | $30.42 | $30.64 | $30.30 | $30.53 | $24.55 | 13,606 |
| 2017-08-23 | $30.28 | $30.92 | $30.27 | $30.45 | $24.49 | 18,435 |
| 2017-08-22 | $30.61 | $30.77 | $30.40 | $30.53 | $24.55 | 15,010 |
| 2017-08-21 | $30.35 | $30.60 | $30.14 | $30.52 | $24.55 | 17,472 |
| 2017-08-18 | $29.65 | $30.88 | $29.65 | $30.51 | $24.54 | 40,683 |
| 2017-08-17 | $30.67 | $31.04 | $29.99 | $30.02 | $24.14 | 37,245 |
| 2017-08-16 | $31.10 | $31.15 | $30.65 | $30.75 | $24.73 | 26,686 |
| 2017-08-15 | $31.42 | $31.42 | $30.77 | $30.94 | $24.88 | 39,358 |
| 2017-08-14 | $30.32 | $31.41 | $30.18 | $31.25 | $25.13 | 58,450 |
| 2017-08-11 | $30.70 | $30.84 | $29.88 | $30.07 | $24.18 | 31,747 |
| 2017-08-10 | $30.63 | $31.03 | $30.56 | $30.62 | $24.63 | 31,907 |
| 2017-08-09 | $31.15 | $31.65 | $30.89 | $31.01 | $24.94 | 33,838 |
| 2017-08-08 | $31.65 | $32.35 | $31.36 | $31.39 | $25.24 | 46,378 |
| 2017-08-07 | $32.21 | $32.33 | $31.78 | $31.80 | $25.57 | 15,814 |
| 2017-08-04 | $32.20 | $32.80 | $32.14 | $32.22 | $25.91 | 29,931 |
| 2017-08-03 | $32.43 | $32.50 | $31.74 | $31.84 | $25.61 | 19,381 |
| 2017-08-02 | $32.40 | $32.62 | $32.18 | $32.29 | $25.97 | 15,584 |
| 2017-08-01 | $32.82 | $32.82 | $32.31 | $32.77 | $26.18 | 21,073 |
| 2017-07-31 | $32.72 | $32.75 | $32.35 | $32.60 | $26.04 | 43,702 |
| 2017-07-28 | $32.91 | $32.91 | $32.39 | $32.51 | $25.97 | 31,499 |
| 2017-07-27 | $33.32 | $33.82 | $32.64 | $32.92 | $26.30 | 47,102 |
| 2017-07-26 | $33.04 | $34.60 | $33.02 | $33.21 | $26.53 | 61,285 |
| 2017-07-25 | $31.73 | $33.83 | $31.33 | $33.43 | $26.70 | 76,042 |
| 2017-07-24 | $31.01 | $31.42 | $30.77 | $30.86 | $24.65 | 27,044 |
| 2017-07-21 | $31.86 | $31.86 | $30.93 | $31.00 | $24.76 | 38,350 |
| 2017-07-20 | $31.21 | $31.76 | $31.16 | $31.47 | $25.14 | 23,293 |
| 2017-07-19 | $31.96 | $31.98 | $31.10 | $31.20 | $24.92 | 56,689 |
| 2017-07-18 | $31.49 | $31.80 | $31.44 | $31.64 | $25.27 | 25,847 |
| 2017-07-17 | $31.62 | $32.01 | $31.62 | $31.82 | $25.42 | 51,068 |
| 2017-07-14 | $31.83 | $32.13 | $31.54 | $31.82 | $25.42 | 41,642 |
| 2017-07-13 | $32.32 | $32.70 | $31.83 | $32.23 | $25.75 | 19,610 |
| 2017-07-12 | $32.33 | $32.50 | $31.71 | $32.33 | $25.82 | 28,089 |
| 2017-07-11 | $30.29 | $32.52 | $30.29 | $32.35 | $25.84 | 26,589 |
| 2017-07-10 | $32.61 | $32.87 | $32.35 | $32.38 | $25.86 | 18,365 |
| 2017-07-07 | $32.59 | $33.01 | $32.32 | $32.82 | $26.22 | 54,323 |
| 2017-07-06 | $33.04 | $33.04 | $32.57 | $32.72 | $26.14 | 18,186 |
| 2017-07-05 | $33.11 | $33.11 | $32.32 | $33.05 | $26.40 | 21,312 |
| 2017-07-03 | $32.36 | $33.39 | $32.36 | $33.12 | $26.46 | 16,643 |
| 2017-06-30 | $32.68 | $32.68 | $32.03 | $32.13 | $25.67 | 23,637 |
| 2017-06-29 | $32.74 | $32.75 | $31.84 | $32.59 | $26.03 | 42,744 |
| 2017-06-28 | $31.68 | $32.54 | $31.68 | $32.28 | $25.79 | 27,360 |
| 2017-06-27 | $31.47 | $31.87 | $31.28 | $31.56 | $25.21 | 26,720 |
| 2017-06-26 | $31.52 | $31.89 | $31.23 | $31.46 | $25.13 | 24,321 |
| 2017-06-23 | $31.70 | $31.70 | $31.25 | $31.47 | $25.14 | 58,601 |
| 2017-06-22 | $31.80 | $32.34 | $31.50 | $31.68 | $25.31 | 11,220 |
| 2017-06-21 | $32.70 | $32.75 | $31.61 | $31.74 | $25.35 | 25,347 |
| 2017-06-20 | $32.73 | $32.80 | $32.39 | $32.60 | $26.04 | 22,793 |
| 2017-06-19 | $32.94 | $33.44 | $31.34 | $32.79 | $26.19 | 35,411 |
| 2017-06-16 | $32.66 | $33.27 | $32.56 | $32.88 | $26.26 | 62,519 |
| 2017-06-15 | $32.63 | $33.18 | $32.62 | $33.13 | $26.46 | 26,667 |
| 2017-06-14 | $33.31 | $33.40 | $32.44 | $33.00 | $26.36 | 47,787 |
| 2017-06-13 | $33.56 | $33.64 | $33.21 | $33.49 | $26.75 | 53,081 |
| 2017-06-12 | $33.83 | $34.00 | $32.60 | $33.47 | $26.74 | 49,014 |
| 2017-06-09 | $32.82 | $34.00 | $32.82 | $33.68 | $26.90 | 80,778 |
| 2017-06-08 | $31.62 | $33.08 | $31.44 | $32.55 | $26.00 | 40,054 |
| 2017-06-07 | $31.46 | $31.68 | $30.95 | $31.52 | $25.18 | 37,957 |
| 2017-06-06 | $31.07 | $31.54 | $30.70 | $31.32 | $25.02 | 31,093 |
| 2017-06-05 | $31.60 | $31.85 | $31.33 | $31.44 | $25.11 | 25,076 |
| 2017-06-02 | $31.11 | $32.31 | $31.11 | $31.45 | $25.12 | 39,880 |
| 2017-06-01 | $30.33 | $31.26 | $30.06 | $31.23 | $24.95 | 50,051 |
| 2017-05-31 | $30.49 | $30.49 | $29.71 | $30.25 | $24.16 | 90,669 |
| 2017-05-30 | $30.88 | $30.88 | $30.26 | $30.44 | $24.32 | 19,169 |
| 2017-05-26 | $30.89 | $31.12 | $30.80 | $31.05 | $24.80 | 22,586 |
| 2017-05-25 | $31.23 | $31.40 | $30.64 | $30.86 | $24.65 | 30,597 |
| 2017-05-24 | $31.34 | $31.34 | $30.76 | $31.07 | $24.82 | 23,913 |
| 2017-05-23 | $31.11 | $31.48 | $30.54 | $31.24 | $24.95 | 34,526 |
| 2017-05-22 | $30.78 | $31.14 | $30.02 | $31.00 | $24.76 | 44,241 |
| 2017-05-19 | $31.00 | $31.20 | $30.65 | $30.75 | $24.56 | 42,011 |
| 2017-05-18 | $30.94 | $31.40 | $30.94 | $31.03 | $24.79 | 45,587 |
| 2017-05-17 | $32.10 | $32.36 | $30.88 | $31.01 | $24.77 | 36,909 |
| 2017-05-16 | $32.24 | $32.84 | $32.06 | $32.76 | $26.17 | 65,255 |
| 2017-05-15 | $32.06 | $32.35 | $31.89 | $32.01 | $25.57 | 108,629 |
| 2017-05-12 | $32.35 | $32.56 | $31.92 | $32.11 | $25.65 | 41,242 |
| 2017-05-11 | $32.91 | $32.93 | $32.25 | $32.56 | $26.01 | 20,554 |
| 2017-05-10 | $32.85 | $32.99 | $32.68 | $32.92 | $26.30 | 25,110 |
| 2017-05-09 | $33.31 | $33.31 | $32.67 | $32.89 | $26.27 | 20,744 |
| 2017-05-08 | $33.11 | $33.40 | $32.94 | $33.10 | $26.44 | 33,661 |
| 2017-05-05 | $33.38 | $33.42 | $32.94 | $33.19 | $26.51 | 20,069 |
| 2017-05-04 | $33.62 | $33.81 | $33.17 | $33.28 | $26.58 | 11,612 |
| 2017-05-03 | $33.19 | $33.39 | $32.72 | $33.23 | $26.54 | 24,580 |
| 2017-05-02 | $34.00 | $34.00 | $33.27 | $33.46 | $26.57 | 22,780 |
| 2017-05-01 | $33.79 | $34.00 | $33.41 | $33.83 | $26.86 | 26,816 |
| 2017-04-28 | $34.00 | $34.00 | $33.32 | $33.48 | $26.58 | 60,497 |
| 2017-04-27 | $34.67 | $34.91 | $34.35 | $34.44 | $27.35 | 78,251 |
| 2017-04-26 | $34.25 | $35.43 | $33.51 | $34.59 | $27.46 | 108,409 |
| 2017-04-25 | $34.19 | $34.61 | $33.44 | $34.33 | $27.26 | 76,438 |
| 2017-04-24 | $33.89 | $34.20 | $33.57 | $33.75 | $26.80 | 152,086 |
| 2017-04-21 | $33.01 | $33.27 | $32.80 | $33.13 | $26.31 | 42,478 |
| 2017-04-20 | $32.37 | $33.20 | $32.05 | $33.17 | $26.34 | 29,382 |
| 2017-04-19 | $32.23 | $32.37 | $32.13 | $32.22 | $25.58 | 35,060 |
| 2017-04-18 | $31.54 | $32.20 | $31.54 | $32.20 | $25.57 | 28,285 |
| 2017-04-17 | $31.32 | $31.89 | $31.02 | $31.86 | $25.30 | 35,073 |
| 2017-04-13 | $31.40 | $31.40 | $30.31 | $31.10 | $24.69 | 30,258 |
| 2017-04-12 | $31.72 | $31.92 | $31.26 | $31.55 | $25.05 | 21,267 |
| 2017-04-11 | $31.20 | $31.89 | $31.20 | $31.88 | $25.31 | 25,020 |
| 2017-04-10 | $31.65 | $31.65 | $30.76 | $31.27 | $24.83 | 28,177 |
| 2017-04-07 | $31.24 | $31.61 | $31.04 | $31.52 | $25.03 | 21,896 |
| 2017-04-06 | $31.11 | $31.54 | $30.90 | $31.49 | $25.00 | 25,132 |
| 2017-04-05 | $31.57 | $31.91 | $31.08 | $31.16 | $24.74 | 42,922 |
| 2017-04-04 | $31.50 | $31.55 | $31.21 | $31.41 | $24.94 | 25,250 |
| 2017-04-03 | $31.68 | $31.68 | $31.04 | $31.35 | $24.89 | 27,107 |
| 2017-03-31 | $31.87 | $31.95 | $31.60 | $31.66 | $25.14 | 35,084 |
| 2017-03-30 | $31.07 | $32.09 | $30.63 | $31.84 | $25.28 | 43,363 |
| 2017-03-29 | $31.25 | $31.38 | $31.00 | $31.11 | $24.70 | 15,455 |
| 2017-03-28 | $30.76 | $31.39 | $30.36 | $31.36 | $24.90 | 23,637 |
| 2017-03-27 | $30.30 | $30.96 | $29.81 | $30.80 | $24.46 | 28,287 |
| 2017-03-24 | $31.30 | $31.34 | $30.11 | $30.87 | $24.51 | 33,718 |
| 2017-03-23 | $30.73 | $31.60 | $30.73 | $31.20 | $24.77 | 16,163 |
| 2017-03-22 | $30.91 | $31.35 | $30.37 | $30.88 | $24.52 | 72,648 |
| 2017-03-21 | $32.63 | $32.63 | $30.80 | $30.88 | $24.52 | 91,478 |
| 2017-03-20 | $32.99 | $32.99 | $32.38 | $32.50 | $25.81 | 22,382 |
| 2017-03-17 | $32.39 | $33.10 | $32.34 | $32.99 | $26.19 | 82,278 |
| 2017-03-16 | $32.17 | $32.68 | $32.09 | $32.57 | $25.86 | 63,942 |
| 2017-03-15 | $32.26 | $32.55 | $31.77 | $31.97 | $25.38 | 52,975 |
| 2017-03-14 | $31.80 | $32.17 | $31.71 | $32.06 | $25.46 | 28,283 |
| 2017-03-13 | $31.92 | $32.46 | $31.92 | $32.11 | $25.50 | 31,539 |
| 2017-03-10 | $32.40 | $32.40 | $31.58 | $32.03 | $25.43 | 51,056 |
| 2017-03-09 | $32.30 | $32.35 | $32.01 | $32.05 | $25.45 | 54,096 |
| 2017-03-08 | $32.58 | $32.58 | $32.06 | $32.14 | $25.52 | 34,184 |
| 2017-03-07 | $32.27 | $32.50 | $32.04 | $32.28 | $25.63 | 34,347 |
| 2017-03-06 | $32.27 | $32.51 | $32.10 | $32.23 | $25.59 | 40,503 |
| 2017-03-03 | $32.58 | $32.63 | $32.03 | $32.34 | $25.68 | 30,357 |
| 2017-03-02 | $33.29 | $33.29 | $31.48 | $32.38 | $25.71 | 25,489 |
| 2017-03-01 | $33.17 | $33.56 | $32.96 | $33.20 | $26.36 | 58,329 |
| 2017-02-28 | $32.83 | $32.98 | $32.12 | $32.52 | $25.82 | 87,602 |
| 2017-02-27 | $32.78 | $32.95 | $32.56 | $32.77 | $26.02 | 24,948 |
| 2017-02-24 | $32.93 | $33.04 | $32.75 | $32.87 | $26.10 | 22,850 |
| 2017-02-23 | $33.01 | $33.20 | $32.62 | $33.06 | $26.25 | 31,003 |
| 2017-02-22 | $32.95 | $33.03 | $32.75 | $32.85 | $26.08 | 31,932 |
| 2017-02-21 | $33.01 | $33.30 | $32.79 | $32.95 | $26.16 | 33,384 |
| 2017-02-17 | $33.11 | $33.11 | $32.75 | $32.87 | $26.10 | 36,581 |
| 2017-02-16 | $33.00 | $33.19 | $32.66 | $33.16 | $26.33 | 74,894 |
| 2017-02-15 | $32.60 | $32.96 | $32.60 | $32.89 | $26.12 | 18,618 |
| 2017-02-14 | $32.21 | $32.74 | $32.21 | $32.66 | $25.93 | 34,100 |
| 2017-02-13 | $32.50 | $32.85 | $32.32 | $32.42 | $25.74 | 41,529 |
| 2017-02-10 | $31.96 | $32.30 | $31.65 | $32.26 | $25.61 | 32,274 |
| 2017-02-09 | $31.50 | $31.95 | $31.50 | $31.90 | $25.33 | 48,616 |
| 2017-02-08 | $31.45 | $31.76 | $31.37 | $31.55 | $25.05 | 62,373 |
| 2017-02-07 | $31.77 | $31.83 | $31.32 | $31.81 | $25.26 | 45,207 |
| 2017-02-06 | $31.35 | $31.86 | $31.26 | $31.58 | $25.07 | 53,838 |
| 2017-02-03 | $30.85 | $31.50 | $30.85 | $31.43 | $24.96 | 29,588 |
| 2017-02-02 | $30.95 | $31.06 | $30.53 | $30.81 | $24.31 | 53,130 |
| 2017-02-01 | $31.40 | $32.02 | $31.08 | $31.10 | $24.54 | 119,536 |
| 2017-01-31 | $30.71 | $31.16 | $30.61 | $31.05 | $24.50 | 36,874 |
| 2017-01-30 | $31.88 | $31.88 | $30.82 | $30.93 | $24.40 | 47,707 |
| 2017-01-27 | $32.28 | $32.99 | $31.37 | $32.22 | $25.42 | 37,929 |
| 2017-01-26 | $32.37 | $32.37 | $30.83 | $32.19 | $25.40 | 25,040 |
| 2017-01-25 | $32.00 | $32.36 | $31.89 | $32.28 | $25.47 | 35,785 |
| 2017-01-24 | $30.87 | $31.99 | $30.87 | $31.97 | $25.22 | 39,946 |
| 2017-01-23 | $31.24 | $31.27 | $30.73 | $31.09 | $24.53 | 42,138 |
| 2017-01-20 | $31.01 | $31.49 | $30.68 | $31.43 | $24.80 | 70,493 |
| 2017-01-19 | $31.11 | $31.11 | $30.47 | $30.93 | $24.40 | 45,078 |
| 2017-01-18 | $31.10 | $31.32 | $30.33 | $31.30 | $24.70 | 43,381 |
| 2017-01-17 | $31.71 | $31.71 | $30.83 | $30.99 | $24.45 | 34,719 |
| 2017-01-13 | $31.44 | $32.13 | $31.40 | $31.81 | $25.10 | 18,723 |
| 2017-01-12 | $31.95 | $32.17 | $31.24 | $31.49 | $24.85 | 21,058 |
| 2017-01-11 | $32.05 | $32.22 | $31.64 | $32.20 | $25.41 | 35,757 |
| 2017-01-10 | $31.28 | $32.11 | $31.26 | $32.03 | $25.27 | 38,533 |
| 2017-01-09 | $31.95 | $31.95 | $31.33 | $31.53 | $24.88 | 31,839 |
| 2017-01-06 | $32.26 | $32.39 | $31.21 | $32.17 | $25.38 | 43,746 |
| 2017-01-05 | $32.27 | $32.29 | $31.70 | $31.94 | $25.20 | 42,510 |
| 2017-01-04 | $32.26 | $32.89 | $32.16 | $32.49 | $25.63 | 90,390 |
| 2017-01-03 | $32.65 | $32.92 | $31.76 | $32.10 | $25.33 | 76,262 |
| 2016-12-30 | $32.69 | $32.69 | $31.41 | $32.46 | $25.61 | 40,017 |
| 2016-12-29 | $32.28 | $32.52 | $31.88 | $32.50 | $25.64 | 36,238 |
| 2016-12-28 | $32.02 | $32.33 | $31.96 | $32.18 | $25.39 | 87,082 |
| 2016-12-27 | $32.02 | $32.79 | $31.66 | $32.26 | $25.45 | 55,036 |
| 2016-12-23 | $32.22 | $32.44 | $31.85 | $32.04 | $25.28 | 38,329 |
| 2016-12-22 | $32.98 | $32.98 | $31.91 | $32.32 | $25.50 | 60,824 |
| 2016-12-21 | $32.37 | $32.93 | $31.85 | $32.82 | $25.89 | 49,042 |
| 2016-12-20 | $31.88 | $32.49 | $31.44 | $32.45 | $25.60 | 67,331 |
| 2016-12-19 | $30.94 | $31.61 | $30.80 | $31.58 | $24.92 | 53,984 |
| 2016-12-16 | $31.23 | $31.33 | $30.60 | $31.01 | $24.47 | 131,288 |
| 2016-12-15 | $30.81 | $31.59 | $30.42 | $31.24 | $24.65 | 66,124 |
| 2016-12-14 | $30.98 | $31.23 | $30.47 | $30.95 | $24.42 | 76,418 |
| 2016-12-13 | $31.21 | $31.26 | $30.81 | $31.04 | $24.49 | 46,866 |
| 2016-12-12 | $31.02 | $31.16 | $30.92 | $31.02 | $24.47 | 70,658 |
| 2016-12-09 | $30.99 | $31.22 | $30.81 | $31.02 | $24.47 | 65,595 |
| 2016-12-08 | $30.38 | $31.25 | $30.35 | $31.00 | $24.46 | 73,281 |
| 2016-12-07 | $30.18 | $30.50 | $29.83 | $30.38 | $23.97 | 32,862 |
| 2016-12-06 | $29.69 | $30.25 | $29.50 | $30.14 | $23.78 | 60,954 |
| 2016-12-05 | $29.00 | $29.69 | $28.99 | $29.55 | $23.31 | 53,047 |
| 2016-12-02 | $29.84 | $29.84 | $27.70 | $28.87 | $22.78 | 40,383 |
| 2016-12-01 | $29.17 | $29.87 | $29.17 | $29.85 | $23.55 | 38,342 |
| 2016-11-30 | $29.64 | $29.86 | $29.04 | $29.21 | $23.05 | 59,516 |
| 2016-11-29 | $28.98 | $29.58 | $28.98 | $29.34 | $23.15 | 52,207 |
| 2016-11-28 | $28.97 | $29.32 | $28.80 | $28.94 | $22.83 | 50,929 |
| 2016-11-25 | $29.08 | $29.24 | $28.58 | $29.05 | $22.92 | 25,839 |
| 2016-11-23 | $28.91 | $29.25 | $28.85 | $29.07 | $22.94 | 55,813 |
| 2016-11-22 | $28.42 | $29.00 | $28.42 | $28.98 | $22.87 | 73,036 |
| 2016-11-21 | $28.70 | $28.70 | $28.02 | $28.47 | $22.46 | 61,529 |
| 2016-11-18 | $28.45 | $29.17 | $28.31 | $28.71 | $22.65 | 77,523 |
| 2016-11-17 | $27.54 | $28.36 | $27.54 | $28.33 | $22.35 | 54,748 |
| 2016-11-16 | $27.75 | $28.21 | $27.75 | $28.12 | $22.19 | 64,084 |
| 2016-11-15 | $28.00 | $28.37 | $26.88 | $28.00 | $22.09 | 61,045 |
| 2016-11-14 | $28.22 | $29.14 | $27.81 | $28.24 | $22.28 | 64,007 |
| 2016-11-11 | $26.50 | $28.19 | $26.20 | $27.93 | $22.04 | 117,161 |
| 2016-11-10 | $25.90 | $26.93 | $25.90 | $26.32 | $20.77 | 26,694 |
| 2016-11-09 | $24.84 | $25.85 | $24.83 | $25.72 | $20.29 | 76,348 |
| 2016-11-08 | $24.89 | $24.98 | $24.67 | $24.76 | $19.54 | 31,087 |
| 2016-11-07 | $24.25 | $24.97 | $24.22 | $24.94 | $19.68 | 28,049 |
| 2016-11-04 | $24.32 | $24.66 | $24.21 | $24.23 | $19.12 | 31,056 |
| 2016-11-03 | $24.20 | $24.49 | $24.16 | $24.32 | $19.19 | 24,235 |
| 2016-11-02 | $24.78 | $24.78 | $24.24 | $24.24 | $19.13 | 23,851 |
| 2016-11-01 | $24.87 | $24.98 | $24.69 | $24.77 | $19.41 | 35,004 |
| 2016-10-31 | $24.92 | $24.92 | $24.64 | $24.77 | $19.41 | 69,470 |
| 2016-10-28 | $24.88 | $24.88 | $24.32 | $24.72 | $19.37 | 31,560 |
| 2016-10-27 | $24.89 | $24.95 | $24.73 | $24.79 | $19.42 | 41,160 |
| 2016-10-26 | $24.98 | $25.00 | $24.73 | $24.73 | $19.38 | 28,673 |
| 2016-10-25 | $25.00 | $25.00 | $24.65 | $24.91 | $19.52 | 58,591 |
| 2016-10-24 | $24.51 | $24.92 | $24.44 | $24.63 | $19.30 | 17,439 |
| 2016-10-21 | $24.31 | $24.67 | $24.20 | $24.34 | $19.07 | 35,003 |
| 2016-10-20 | $24.71 | $24.74 | $24.40 | $24.54 | $19.23 | 34,445 |
| 2016-10-19 | $24.53 | $24.79 | $24.43 | $24.73 | $19.38 | 12,461 |
| 2016-10-18 | $24.55 | $24.60 | $24.31 | $24.44 | $19.15 | 15,292 |
| 2016-10-17 | $24.67 | $24.67 | $24.33 | $24.50 | $19.20 | 9,832 |
| 2016-10-14 | $24.63 | $24.68 | $24.30 | $24.58 | $19.26 | 19,193 |
| 2016-10-13 | $24.72 | $24.72 | $24.24 | $24.47 | $19.17 | 17,173 |
| 2016-10-12 | $24.45 | $24.84 | $24.09 | $24.77 | $19.41 | 15,718 |
| 2016-10-11 | $24.79 | $24.80 | $24.25 | $24.35 | $19.08 | 13,921 |
| 2016-10-10 | $24.41 | $24.65 | $24.38 | $24.56 | $19.24 | 29,898 |
| 2016-10-07 | $24.40 | $24.73 | $24.17 | $24.66 | $19.32 | 19,887 |
| 2016-10-06 | $24.47 | $24.47 | $24.19 | $24.23 | $18.98 | 18,898 |
| 2016-10-05 | $24.13 | $24.55 | $24.13 | $24.39 | $19.11 | 19,841 |
| 2016-10-04 | $24.30 | $24.39 | $24.02 | $24.13 | $18.91 | 25,109 |
| 2016-10-03 | $24.41 | $24.55 | $24.27 | $24.44 | $19.15 | 25,318 |
| 2016-09-30 | $24.52 | $24.87 | $24.37 | $24.59 | $19.27 | 56,067 |
| 2016-09-29 | $24.71 | $24.82 | $24.38 | $24.38 | $19.10 | 18,274 |
| 2016-09-28 | $24.35 | $24.70 | $24.33 | $24.66 | $19.32 | 14,836 |
| 2016-09-27 | $24.13 | $24.50 | $24.13 | $24.40 | $19.12 | 18,757 |
| 2016-09-26 | $24.47 | $24.52 | $24.23 | $24.24 | $18.99 | 25,216 |
| 2016-09-23 | $24.70 | $24.93 | $24.65 | $24.82 | $19.45 | 19,695 |
| 2016-09-22 | $24.81 | $24.91 | $24.67 | $24.80 | $19.43 | 53,748 |
| 2016-09-21 | $24.63 | $24.98 | $24.47 | $24.76 | $19.40 | 26,667 |
| 2016-09-20 | $24.55 | $24.70 | $24.46 | $24.52 | $19.21 | 20,991 |
| 2016-09-19 | $24.18 | $24.69 | $24.18 | $24.55 | $19.23 | 21,912 |
| 2016-09-16 | $24.25 | $24.29 | $24.03 | $24.20 | $18.96 | 68,426 |
| 2016-09-15 | $24.12 | $24.26 | $24.10 | $24.17 | $18.94 | 21,756 |
| 2016-09-14 | $24.17 | $24.57 | $24.04 | $24.11 | $18.89 | 21,765 |
| 2016-09-13 | $24.28 | $24.47 | $24.22 | $24.36 | $19.09 | 49,959 |
| 2016-09-12 | $24.44 | $24.62 | $24.02 | $24.61 | $19.28 | 37,830 |
| 2016-09-09 | $24.48 | $24.62 | $24.37 | $24.38 | $19.10 | 54,077 |
| 2016-09-08 | $23.86 | $24.66 | $23.86 | $24.62 | $19.29 | 44,522 |
| 2016-09-07 | $23.65 | $23.89 | $23.59 | $23.85 | $18.69 | 68,605 |
| 2016-09-06 | $23.62 | $23.79 | $23.47 | $23.75 | $18.61 | 26,427 |
| 2016-09-02 | $23.69 | $23.80 | $23.62 | $23.73 | $18.59 | 26,913 |
| 2016-09-01 | $23.79 | $23.79 | $23.33 | $23.74 | $18.60 | 28,983 |
| 2016-08-31 | $23.80 | $23.80 | $23.68 | $23.77 | $18.62 | 28,305 |
| 2016-08-30 | $23.83 | $23.88 | $23.67 | $23.76 | $18.62 | 21,056 |
| 2016-08-29 | $23.92 | $23.92 | $23.62 | $23.67 | $18.55 | 16,723 |
| 2016-08-26 | $23.21 | $23.83 | $23.21 | $23.83 | $18.67 | 21,347 |
| 2016-08-25 | $23.39 | $23.64 | $23.30 | $23.62 | $18.51 | 28,992 |
| 2016-08-24 | $23.37 | $23.48 | $23.36 | $23.43 | $18.36 | 21,117 |
| 2016-08-23 | $23.26 | $23.43 | $23.22 | $23.30 | $18.26 | 31,334 |
| 2016-08-22 | $23.19 | $23.34 | $23.12 | $23.27 | $18.23 | 16,869 |
| 2016-08-19 | $23.02 | $23.24 | $22.84 | $23.17 | $18.15 | 34,023 |
| 2016-08-18 | $22.90 | $23.08 | $22.84 | $23.03 | $18.04 | 61,165 |
| 2016-08-17 | $23.10 | $23.10 | $22.95 | $23.00 | $18.02 | 40,815 |
| 2016-08-16 | $23.31 | $23.31 | $22.85 | $23.08 | $18.08 | 29,895 |
| 2016-08-15 | $23.07 | $23.45 | $22.91 | $23.30 | $18.26 | 34,171 |
| 2016-08-12 | $22.91 | $23.10 | $22.66 | $23.07 | $18.08 | 62,907 |
| 2016-08-11 | $22.87 | $23.04 | $22.83 | $22.97 | $18.00 | 30,398 |
| 2016-08-10 | $23.19 | $23.40 | $22.83 | $22.94 | $17.97 | 22,372 |
| 2016-08-09 | $22.87 | $23.20 | $22.87 | $23.20 | $18.18 | 27,791 |
| 2016-08-08 | $22.91 | $23.14 | $22.14 | $22.80 | $17.86 | 31,956 |
| 2016-08-05 | $22.50 | $23.08 | $22.48 | $23.05 | $18.06 | 59,773 |
| 2016-08-04 | $22.41 | $22.55 | $22.41 | $22.46 | $17.60 | 24,801 |
| 2016-08-03 | $22.50 | $22.57 | $22.38 | $22.48 | $17.49 | 35,651 |
| 2016-08-02 | $22.55 | $22.65 | $22.49 | $22.50 | $17.50 | 210,552 |
| 2016-08-01 | $22.46 | $22.65 | $22.26 | $22.57 | $17.56 | 87,619 |
| 2016-07-29 | $22.43 | $22.68 | $21.71 | $22.45 | $17.47 | 54,313 |
| 2016-07-28 | $22.45 | $22.54 | $22.18 | $22.50 | $17.50 | 63,618 |
| 2016-07-27 | $22.36 | $22.55 | $22.36 | $22.48 | $17.49 | 74,838 |
| 2016-07-26 | $22.49 | $22.49 | $22.17 | $22.37 | $17.40 | 31,479 |
| 2016-07-25 | $22.22 | $22.26 | $22.11 | $22.19 | $17.26 | 56,537 |
| 2016-07-22 | $21.87 | $22.25 | $21.85 | $22.25 | $17.31 | 25,099 |
| 2016-07-21 | $21.92 | $21.96 | $21.71 | $21.83 | $16.98 | 16,434 |
| 2016-07-20 | $22.10 | $22.13 | $21.86 | $22.00 | $17.12 | 24,579 |
| 2016-07-19 | $22.04 | $22.16 | $21.92 | $22.05 | $17.15 | 60,749 |
| 2016-07-18 | $21.98 | $22.20 | $21.93 | $22.09 | $17.19 | 36,299 |
| 2016-07-15 | $22.24 | $22.24 | $21.97 | $22.05 | $17.15 | 58,385 |
| 2016-07-14 | $21.78 | $22.24 | $21.50 | $22.12 | $17.21 | 112,298 |
| 2016-07-13 | $21.75 | $21.75 | $21.51 | $21.60 | $16.80 | 90,558 |
| 2016-07-12 | $21.84 | $21.84 | $21.48 | $21.67 | $16.86 | 58,633 |
| 2016-07-11 | $21.63 | $21.92 | $21.49 | $21.70 | $16.88 | 64,712 |
| 2016-07-08 | $21.59 | $21.89 | $21.55 | $21.64 | $16.83 | 70,902 |
| 2016-07-07 | $21.39 | $21.69 | $21.23 | $21.40 | $16.65 | 33,628 |
| 2016-07-06 | $21.29 | $21.49 | $21.14 | $21.40 | $16.65 | 59,800 |
| 2016-07-05 | $21.50 | $21.88 | $21.43 | $21.43 | $16.67 | 63,794 |
| 2016-07-01 | $21.83 | $21.90 | $21.53 | $21.63 | $16.83 | 96,546 |
| 2016-06-30 | $21.88 | $22.02 | $21.71 | $21.79 | $16.95 | 61,779 |
| 2016-06-29 | $21.68 | $21.86 | $21.55 | $21.77 | $16.94 | 48,140 |
| 2016-06-28 | $21.62 | $21.77 | $21.44 | $21.55 | $16.76 | 46,120 |
| 2016-06-27 | $21.42 | $21.62 | $21.19 | $21.49 | $16.72 | 70,492 |
| 2016-06-24 | $21.29 | $21.78 | $20.96 | $21.78 | $16.94 | 420,318 |
| 2016-06-23 | $22.16 | $22.20 | $21.96 | $22.14 | $17.22 | 67,744 |
| 2016-06-22 | $21.72 | $21.99 | $21.69 | $21.90 | $17.04 | 52,851 |
| 2016-06-21 | $21.89 | $22.12 | $21.68 | $21.84 | $16.99 | 35,045 |
| 2016-06-20 | $22.00 | $22.20 | $21.93 | $21.96 | $17.08 | 81,621 |
| 2016-06-17 | $21.55 | $21.89 | $21.52 | $21.84 | $16.99 | 80,950 |
| 2016-06-16 | $21.29 | $21.62 | $21.26 | $21.50 | $16.73 | 23,954 |
| 2016-06-15 | $21.36 | $21.87 | $21.35 | $21.48 | $16.71 | 23,009 |
| 2016-06-14 | $21.66 | $21.66 | $21.38 | $21.53 | $16.75 | 22,940 |
| 2016-06-13 | $21.77 | $21.90 | $21.47 | $21.56 | $16.77 | 37,855 |
| 2016-06-10 | $21.93 | $21.97 | $21.62 | $21.89 | $17.03 | 43,168 |
| 2016-06-09 | $21.82 | $21.95 | $21.51 | $21.81 | $16.97 | 30,412 |
| 2016-06-08 | $21.49 | $22.00 | $21.49 | $21.97 | $17.09 | 27,031 |
| 2016-06-07 | $21.71 | $21.85 | $21.54 | $21.60 | $16.80 | 22,830 |
| 2016-06-06 | $21.62 | $21.97 | $21.62 | $21.76 | $16.93 | 37,126 |
| 2016-06-03 | $21.70 | $21.70 | $21.35 | $21.65 | $16.84 | 22,434 |
| 2016-06-02 | $21.83 | $21.90 | $21.60 | $21.80 | $16.96 | 16,783 |
| 2016-06-01 | $21.37 | $21.95 | $21.30 | $21.89 | $17.03 | 19,232 |
| 2016-05-31 | $21.89 | $21.89 | $21.37 | $21.59 | $16.80 | 36,027 |
| 2016-05-27 | $21.62 | $21.89 | $21.32 | $21.80 | $16.96 | 20,205 |
| 2016-05-26 | $21.76 | $21.76 | $21.44 | $21.55 | $16.76 | 14,925 |
| 2016-05-25 | $21.81 | $21.95 | $21.68 | $21.71 | $16.89 | 32,704 |
| 2016-05-24 | $21.36 | $22.00 | $21.29 | $21.93 | $17.06 | 84,073 |
| 2016-05-23 | $21.36 | $21.49 | $21.25 | $21.27 | $16.55 | 23,257 |
| 2016-05-20 | $21.00 | $21.54 | $20.99 | $21.42 | $16.66 | 32,829 |
| 2016-05-19 | $20.75 | $20.97 | $20.52 | $20.87 | $16.24 | 58,342 |
| 2016-05-18 | $20.21 | $20.87 | $20.21 | $20.85 | $16.22 | 74,798 |
| 2016-05-17 | $20.63 | $20.89 | $20.19 | $20.33 | $15.82 | 45,482 |
| 2016-05-16 | $20.44 | $20.71 | $20.39 | $20.66 | $16.07 | 47,244 |
| 2016-05-13 | $20.20 | $20.50 | $20.20 | $20.36 | $15.84 | 33,264 |
| 2016-05-12 | $20.59 | $20.59 | $20.11 | $20.24 | $15.75 | 39,164 |
| 2016-05-11 | $20.88 | $20.88 | $20.51 | $20.52 | $15.96 | 28,008 |
| 2016-05-10 | $20.70 | $21.06 | $20.70 | $20.94 | $16.29 | 19,939 |
| 2016-05-09 | $20.70 | $20.70 | $20.45 | $20.65 | $16.06 | 38,095 |
| 2016-05-06 | $20.76 | $20.87 | $20.61 | $20.70 | $16.10 | 49,859 |
| 2016-05-05 | $21.26 | $21.44 | $20.85 | $20.89 | $16.25 | 41,999 |
| 2016-05-04 | $21.20 | $21.47 | $20.92 | $21.28 | $16.43 | 44,867 |
| 2016-05-03 | $21.49 | $21.58 | $20.89 | $21.20 | $16.37 | 34,650 |
| 2016-05-02 | $21.38 | $21.62 | $21.25 | $21.60 | $16.68 | 52,970 |
| 2016-04-29 | $21.46 | $21.55 | $21.33 | $21.49 | $16.59 | 48,297 |
| 2016-04-28 | $21.50 | $21.65 | $21.36 | $21.36 | $16.49 | 53,000 |
| 2016-04-27 | $21.61 | $22.00 | $21.30 | $21.65 | $16.71 | 90,753 |
| 2016-04-26 | $20.98 | $21.99 | $20.85 | $21.55 | $16.64 | 101,450 |
| 2016-04-25 | $20.34 | $20.46 | $20.00 | $20.08 | $15.50 | 43,257 |
| 2016-04-22 | $20.39 | $20.62 | $20.28 | $20.30 | $15.67 | 27,044 |
| 2016-04-21 | $20.23 | $20.58 | $20.10 | $20.35 | $15.71 | 87,183 |
| 2016-04-20 | $20.30 | $20.39 | $20.14 | $20.30 | $15.67 | 45,464 |
| 2016-04-19 | $20.23 | $20.40 | $20.11 | $20.30 | $15.67 | 34,239 |
| 2016-04-18 | $20.34 | $20.53 | $19.99 | $20.11 | $15.53 | 66,688 |
| 2016-04-15 | $20.39 | $20.59 | $20.31 | $20.36 | $15.72 | 26,987 |
| 2016-04-14 | $20.00 | $20.67 | $19.89 | $20.50 | $15.83 | 18,185 |
| 2016-04-13 | $19.68 | $20.17 | $19.60 | $20.07 | $15.49 | 64,369 |
| 2016-04-12 | $19.44 | $19.69 | $19.41 | $19.60 | $15.13 | 67,911 |
| 2016-04-11 | $19.30 | $19.76 | $19.30 | $19.48 | $15.04 | 18,434 |
| 2016-04-08 | $19.04 | $19.43 | $19.02 | $19.27 | $14.88 | 32,459 |
| 2016-04-07 | $19.11 | $19.31 | $19.00 | $19.13 | $14.77 | 41,632 |
| 2016-04-06 | $19.06 | $19.25 | $18.97 | $19.20 | $14.82 | 29,535 |
| 2016-04-05 | $19.27 | $19.32 | $19.06 | $19.15 | $14.78 | 59,352 |
| 2016-04-04 | $19.58 | $19.78 | $19.34 | $19.55 | $15.09 | 36,492 |
| 2016-04-01 | $19.45 | $19.66 | $19.00 | $19.63 | $15.16 | 24,335 |
| 2016-03-31 | $19.53 | $19.63 | $19.41 | $19.54 | $15.09 | 70,324 |
| 2016-03-30 | $19.39 | $19.68 | $19.37 | $19.55 | $15.09 | 53,535 |
| 2016-03-29 | $18.85 | $19.49 | $18.74 | $19.45 | $15.02 | 54,994 |
| 2016-03-28 | $18.91 | $19.25 | $18.43 | $18.89 | $14.58 | 20,986 |
| 2016-03-24 | $18.73 | $18.83 | $18.49 | $18.82 | $14.53 | 25,850 |
| 2016-03-23 | $19.09 | $19.16 | $18.79 | $18.80 | $14.51 | 51,358 |
| 2016-03-22 | $19.15 | $19.41 | $18.89 | $19.19 | $14.82 | 20,363 |
| 2016-03-21 | $19.41 | $19.41 | $19.02 | $19.17 | $14.80 | 27,129 |
| 2016-03-18 | $19.29 | $19.60 | $19.22 | $19.36 | $14.95 | 71,581 |
| 2016-03-17 | $18.72 | $19.24 | $18.63 | $19.13 | $14.77 | 37,094 |
| 2016-03-16 | $18.82 | $18.99 | $18.70 | $18.84 | $14.55 | 57,010 |
| 2016-03-15 | $18.94 | $19.06 | $18.81 | $18.83 | $14.54 | 30,361 |
| 2016-03-14 | $19.02 | $19.38 | $18.85 | $18.97 | $14.65 | 66,180 |
| 2016-03-11 | $18.77 | $19.19 | $18.44 | $19.13 | $14.77 | 76,374 |
| 2016-03-10 | $18.50 | $18.59 | $18.30 | $18.58 | $14.34 | 111,546 |
| 2016-03-09 | $19.03 | $19.04 | $18.37 | $18.44 | $14.24 | 62,887 |
| 2016-03-08 | $19.40 | $19.41 | $18.98 | $18.98 | $14.65 | 56,705 |
| 2016-03-07 | $18.72 | $19.59 | $18.54 | $19.55 | $15.09 | 94,891 |
| 2016-03-04 | $19.00 | $19.00 | $18.57 | $18.70 | $14.44 | 66,197 |
| 2016-03-03 | $18.70 | $19.00 | $18.62 | $18.96 | $14.64 | 54,618 |
| 2016-03-02 | $18.37 | $18.59 | $18.21 | $18.58 | $14.34 | 39,120 |
| 2016-03-01 | $17.88 | $18.32 | $17.88 | $18.28 | $14.11 | 45,022 |
| 2016-02-29 | $18.02 | $18.13 | $17.66 | $17.84 | $13.77 | 103,155 |
| 2016-02-26 | $17.73 | $18.15 | $17.50 | $18.10 | $13.97 | 40,358 |
| 2016-02-25 | $17.49 | $17.75 | $17.38 | $17.68 | $13.65 | 29,941 |
| 2016-02-24 | $17.39 | $17.55 | $17.08 | $17.50 | $13.51 | 50,080 |
| 2016-02-23 | $17.85 | $17.85 | $17.39 | $17.57 | $13.56 | 43,232 |
| 2016-02-22 | $17.99 | $18.20 | $17.78 | $17.92 | $13.84 | 91,604 |
| 2016-02-19 | $17.60 | $17.87 | $17.50 | $17.77 | $13.72 | 77,289 |
| 2016-02-18 | $17.55 | $18.25 | $17.45 | $17.61 | $13.60 | 227,652 |
| 2016-02-17 | $17.60 | $17.95 | $17.37 | $17.55 | $13.55 | 183,993 |
| 2016-02-16 | $17.50 | $17.80 | $17.40 | $17.61 | $13.60 | 100,678 |
| 2016-02-12 | $17.38 | $17.66 | $17.35 | $17.50 | $13.51 | 82,927 |
| 2016-02-11 | $17.10 | $17.63 | $16.90 | $17.14 | $13.23 | 62,274 |
| 2016-02-10 | $17.70 | $17.91 | $17.38 | $17.40 | $13.43 | 144,010 |
| 2016-02-09 | $17.67 | $17.98 | $17.58 | $17.71 | $13.67 | 95,635 |
| 2016-02-08 | $17.50 | $18.15 | $17.46 | $17.83 | $13.77 | 382,140 |
| 2016-02-05 | $17.57 | $17.82 | $17.50 | $17.50 | $13.51 | 146,464 |
| 2016-02-04 | $17.57 | $18.02 | $17.53 | $17.65 | $13.51 | 82,076 |
| 2016-02-03 | $17.86 | $17.96 | $17.37 | $17.59 | $13.46 | 170,458 |
| 2016-02-02 | $17.88 | $18.28 | $17.84 | $17.86 | $13.67 | 104,798 |
| 2016-02-01 | $17.68 | $18.21 | $17.36 | $18.11 | $13.86 | 90,639 |
| 2016-01-29 | $17.36 | $17.57 | $16.72 | $17.16 | $13.14 | 148,172 |
| 2016-01-28 | $17.16 | $17.55 | $17.16 | $17.36 | $13.29 | 34,022 |
| 2016-01-27 | $16.75 | $17.44 | $16.61 | $17.08 | $13.07 | 214,858 |
| 2016-01-26 | $16.59 | $17.08 | $16.50 | $16.75 | $12.82 | 67,809 |
| 2016-01-25 | $17.15 | $17.36 | $16.34 | $16.50 | $12.63 | 70,457 |
| 2016-01-22 | $17.28 | $17.61 | $17.09 | $17.26 | $13.21 | 51,994 |
| 2016-01-21 | $17.94 | $18.48 | $17.11 | $17.15 | $13.13 | 91,415 |
| 2016-01-20 | $17.65 | $18.19 | $17.08 | $17.98 | $13.76 | 79,883 |
| 2016-01-19 | $18.12 | $18.29 | $17.59 | $17.95 | $13.74 | 54,737 |
| 2016-01-15 | $17.50 | $17.98 | $17.20 | $17.84 | $13.66 | 61,272 |
| 2016-01-14 | $17.87 | $18.17 | $17.61 | $18.00 | $13.78 | 79,640 |
| 2016-01-13 | $18.43 | $19.99 | $17.67 | $17.78 | $13.61 | 103,550 |
| 2016-01-12 | $18.54 | $18.74 | $18.02 | $18.43 | $14.11 | 98,954 |
| 2016-01-11 | $18.50 | $18.78 | $18.15 | $18.42 | $14.10 | 47,237 |
| 2016-01-08 | $18.80 | $19.08 | $18.44 | $18.48 | $14.15 | 103,654 |
| 2016-01-07 | $18.45 | $19.01 | $18.41 | $18.73 | $14.34 | 87,739 |
| 2016-01-06 | $18.49 | $18.97 | $18.49 | $18.67 | $14.29 | 78,553 |
| 2016-01-05 | $18.54 | $18.90 | $18.31 | $18.78 | $14.38 | 41,247 |
| 2016-01-04 | $18.53 | $18.62 | $18.14 | $18.36 | $14.05 | 59,702 |
| 2015-12-31 | $19.39 | $19.69 | $18.78 | $18.84 | $14.42 | 36,250 |
| 2015-12-30 | $19.72 | $19.74 | $19.37 | $19.41 | $14.86 | 23,774 |
| 2015-12-29 | $19.70 | $19.90 | $19.47 | $19.69 | $15.07 | 44,771 |
| 2015-12-28 | $19.26 | $19.52 | $19.05 | $19.47 | $14.90 | 38,779 |
| 2015-12-24 | $19.40 | $19.54 | $19.31 | $19.34 | $14.80 | 14,755 |
| 2015-12-23 | $19.31 | $19.44 | $19.19 | $19.38 | $14.84 | 24,583 |
| 2015-12-22 | $19.16 | $19.34 | $18.93 | $19.31 | $14.78 | 67,147 |
| 2015-12-21 | $18.77 | $19.15 | $18.69 | $19.15 | $14.66 | 51,391 |
| 2015-12-18 | $18.67 | $19.38 | $18.47 | $18.77 | $14.37 | 136,361 |
| 2015-12-17 | $19.09 | $19.66 | $18.74 | $18.79 | $14.38 | 32,375 |
| 2015-12-16 | $18.97 | $19.20 | $18.69 | $19.08 | $14.61 | 33,461 |
| 2015-12-15 | $18.58 | $19.01 | $18.58 | $18.90 | $14.47 | 90,748 |
| 2015-12-14 | $18.42 | $18.67 | $18.30 | $18.56 | $14.21 | 77,569 |
| 2015-12-11 | $18.43 | $18.66 | $18.28 | $18.41 | $14.09 | 54,252 |
| 2015-12-10 | $18.41 | $18.96 | $18.40 | $18.73 | $14.34 | 74,891 |
| 2015-12-09 | $18.78 | $18.97 | $18.33 | $18.46 | $14.13 | 70,729 |
| 2015-12-08 | $19.00 | $19.14 | $18.88 | $18.95 | $14.51 | 92,229 |
| 2015-12-07 | $19.84 | $19.84 | $19.00 | $19.09 | $14.61 | 44,346 |
| 2015-12-04 | $19.74 | $20.07 | $19.53 | $19.79 | $15.15 | 40,494 |
| 2015-12-03 | $19.55 | $19.98 | $19.02 | $19.75 | $15.12 | 170,636 |
| 2015-12-02 | $20.08 | $20.08 | $19.06 | $19.50 | $14.93 | 112,532 |
| 2015-12-01 | $20.68 | $20.75 | $20.16 | $20.19 | $15.46 | 130,367 |
| 2015-11-30 | $20.80 | $20.80 | $20.58 | $20.62 | $15.78 | 92,329 |
| 2015-11-27 | $20.64 | $20.94 | $20.64 | $20.68 | $15.83 | 38,374 |
| 2015-11-25 | $20.52 | $20.77 | $20.42 | $20.69 | $15.84 | 30,159 |
| 2015-11-24 | $20.62 | $20.65 | $20.26 | $20.53 | $15.72 | 74,745 |
| 2015-11-23 | $20.33 | $20.90 | $20.31 | $20.73 | $15.87 | 37,738 |
| 2015-11-20 | $20.19 | $20.44 | $20.19 | $20.34 | $15.57 | 61,433 |
| 2015-11-19 | $20.19 | $20.38 | $20.10 | $20.18 | $15.45 | 124,768 |
| 2015-11-18 | $20.28 | $20.56 | $19.95 | $20.15 | $15.42 | 119,373 |
| 2015-11-17 | $19.98 | $20.50 | $19.84 | $20.17 | $15.44 | 65,740 |
| 2015-11-16 | $19.81 | $20.05 | $19.65 | $20.00 | $15.31 | 90,069 |
| 2015-11-13 | $20.22 | $20.42 | $19.82 | $19.91 | $15.24 | 67,749 |
| 2015-11-12 | $20.00 | $20.37 | $19.71 | $20.21 | $15.47 | 341,768 |
| 2015-11-11 | $20.43 | $20.51 | $20.12 | $20.13 | $15.41 | 33,266 |
| 2015-11-10 | $20.47 | $20.60 | $19.99 | $20.39 | $15.61 | 59,468 |
| 2015-11-09 | $20.90 | $21.09 | $20.30 | $20.47 | $15.67 | 86,523 |
| 2015-11-06 | $20.48 | $20.90 | $20.41 | $20.86 | $15.97 | 56,024 |
| 2015-11-05 | $20.22 | $20.70 | $20.03 | $20.54 | $15.72 | 96,463 |
| 2015-11-04 | $19.93 | $20.49 | $19.89 | $20.33 | $15.45 | 58,472 |
| 2015-11-03 | $19.63 | $20.15 | $19.38 | $20.04 | $15.23 | 62,316 |
| 2015-11-02 | $19.04 | $19.47 | $19.01 | $19.38 | $14.73 | 90,349 |
| 2015-10-30 | $19.75 | $19.92 | $18.12 | $19.16 | $14.56 | 360,795 |
| 2015-10-29 | $21.45 | $21.45 | $20.09 | $20.15 | $15.31 | 241,534 |
| 2015-10-28 | $21.18 | $22.00 | $21.18 | $21.94 | $16.67 | 86,647 |
| 2015-10-27 | $21.19 | $21.65 | $20.96 | $21.13 | $16.06 | 38,010 |
| 2015-10-26 | $21.04 | $21.39 | $20.94 | $21.33 | $16.21 | 96,658 |
| 2015-10-23 | $21.07 | $21.21 | $20.97 | $21.01 | $15.97 | 90,484 |
| 2015-10-22 | $21.02 | $21.62 | $20.91 | $21.01 | $15.97 | 59,030 |
| 2015-10-21 | $21.17 | $21.74 | $20.94 | $20.97 | $15.94 | 22,827 |
| 2015-10-20 | $21.54 | $21.69 | $21.30 | $21.56 | $16.38 | 26,629 |
| 2015-10-19 | $21.37 | $21.69 | $21.37 | $21.61 | $16.42 | 18,686 |
| 2015-10-16 | $21.65 | $21.98 | $21.27 | $21.51 | $16.35 | 21,689 |
| 2015-10-15 | $20.97 | $21.60 | $20.91 | $21.60 | $16.41 | 38,776 |
| 2015-10-14 | $21.30 | $21.33 | $20.95 | $20.98 | $15.94 | 43,267 |
| 2015-10-13 | $21.51 | $21.57 | $21.30 | $21.36 | $16.23 | 27,194 |
| 2015-10-12 | $21.25 | $21.54 | $20.97 | $21.54 | $16.37 | 50,943 |
| 2015-10-09 | $21.38 | $21.40 | $21.19 | $21.25 | $16.15 | 16,544 |
| 2015-10-08 | $20.96 | $21.59 | $20.94 | $21.33 | $16.21 | 38,693 |
| 2015-10-07 | $20.67 | $21.13 | $20.67 | $21.13 | $16.06 | 27,518 |
| 2015-10-06 | $20.50 | $20.78 | $20.40 | $20.69 | $15.72 | 49,659 |
| 2015-10-05 | $20.19 | $20.67 | $20.19 | $20.65 | $15.69 | 58,488 |
| 2015-10-02 | $20.47 | $20.47 | $19.71 | $20.07 | $15.25 | 40,366 |
| 2015-10-01 | $20.85 | $20.85 | $20.28 | $20.64 | $15.69 | 78,906 |
| 2015-09-30 | $21.31 | $21.31 | $20.63 | $20.63 | $15.68 | 64,340 |
| 2015-09-29 | $21.19 | $21.25 | $21.04 | $21.20 | $16.11 | 36,780 |
| 2015-09-28 | $21.06 | $21.28 | $21.05 | $21.12 | $16.05 | 66,461 |
| 2015-09-25 | $21.25 | $21.33 | $21.06 | $21.15 | $16.07 | 40,444 |
| 2015-09-24 | $20.85 | $21.19 | $20.63 | $21.09 | $16.03 | 47,898 |
| 2015-09-23 | $20.94 | $21.02 | $20.71 | $20.95 | $15.92 | 39,122 |
| 2015-09-22 | $21.05 | $21.31 | $20.80 | $20.86 | $15.85 | 57,044 |
| 2015-09-21 | $21.17 | $21.40 | $21.17 | $21.26 | $16.16 | 21,195 |
| 2015-09-18 | $20.87 | $21.36 | $20.80 | $21.01 | $15.97 | 154,914 |
| 2015-09-17 | $21.60 | $21.80 | $21.00 | $21.08 | $16.02 | 67,123 |
| 2015-09-16 | $21.64 | $21.68 | $21.38 | $21.62 | $16.43 | 35,456 |
| 2015-09-15 | $21.03 | $21.74 | $21.03 | $21.65 | $16.45 | 45,908 |
| 2015-09-14 | $20.94 | $21.14 | $20.77 | $21.05 | $16.00 | 66,561 |
| 2015-09-11 | $20.63 | $21.05 | $20.63 | $20.96 | $15.93 | 30,306 |
| 2015-09-10 | $20.80 | $20.96 | $20.64 | $20.79 | $15.80 | 125,322 |
| 2015-09-09 | $21.15 | $21.25 | $20.77 | $20.82 | $15.82 | 52,553 |
| 2015-09-08 | $20.97 | $21.18 | $20.78 | $21.00 | $15.96 | 124,447 |
| 2015-09-04 | $20.75 | $21.02 | $20.68 | $20.71 | $15.74 | 70,811 |
| 2015-09-03 | $20.97 | $21.15 | $20.87 | $20.98 | $15.94 | 73,468 |
| 2015-09-02 | $21.36 | $21.36 | $20.93 | $21.02 | $15.97 | 89,499 |
| 2015-09-01 | $21.64 | $21.74 | $21.06 | $21.13 | $16.06 | 56,595 |
| 2015-08-31 | $21.56 | $22.00 | $21.54 | $21.98 | $16.70 | 49,756 |
| 2015-08-28 | $21.32 | $21.72 | $21.20 | $21.59 | $16.41 | 46,973 |
| 2015-08-27 | $21.68 | $21.69 | $21.23 | $21.45 | $16.30 | 251,163 |
| 2015-08-26 | $21.60 | $21.67 | $21.25 | $21.59 | $16.41 | 49,358 |
Peoples Bancorp Inc (Marietta OH) (PEBO) News Headlines
Recent Peoples Bancorp Inc (Marietta OH) (PEBO) News
Similar Companies to Peoples Bancorp Inc (Marietta OH) (PEBO) 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 |