Premier Financial Corp (PFC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$28.04 ($0.00) 0.00%
Premier Financial Corp - Daily Information
Click for more stock information on Premier Financial Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $28.04 |
| Previous Close | $28.04 |
| High | $28.04 |
| Low | $28.04 |
| Adjusted Open | $28.04 |
| Previous Adjusted Close | $28.04 |
| Adjusted High | $28.04 |
| Adjusted Low | $28.04 |
About Premier Financial Corp (PFC)
Premier Financial Corp., headquartered in Defiance, Ohio, is the holding company for Premier Bank and First Insurance Group. Premier Bank, headquartered in Youngstown, Ohio, operates 75 branches and 12 loan offices in Ohio, Michigan, Indiana, Pennsylvania and West Virginia (West Virginia office operates as Home Savings Bank) and serves clients through a team of wealth professionals dedicated to each community banking branch. First Insurance Group is a full-service insurance agency with ten offices in Ohio.
Invest in Premier Financial Corp (PFC)
Historical Stock Data for Premier Financial Corp (PFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2025-02-28 | $28.06 | $28.33 | $27.50 | $28.04 | $28.04 | 3,065,094 |
| 2025-02-27 | $27.54 | $28.23 | $27.54 | $28.07 | $28.07 | 320,856 |
| 2025-02-26 | $27.98 | $28.17 | $27.49 | $27.67 | $27.67 | 113,758 |
| 2025-02-25 | $28.27 | $28.45 | $28.02 | $28.09 | $28.09 | 145,252 |
| 2025-02-24 | $28.51 | $28.51 | $27.98 | $27.99 | $27.99 | 157,771 |
| 2025-02-21 | $29.19 | $29.19 | $28.22 | $28.28 | $28.28 | 157,487 |
| 2025-02-20 | $29.00 | $29.19 | $28.62 | $28.96 | $28.96 | 120,220 |
| 2025-02-19 | $28.84 | $29.46 | $28.80 | $29.29 | $29.29 | 110,300 |
| 2025-02-18 | $29.06 | $29.59 | $26.32 | $29.22 | $29.22 | 236,023 |
| 2025-02-14 | $29.31 | $29.64 | $28.94 | $29.16 | $29.16 | 126,300 |
| 2025-02-13 | $29.06 | $29.32 | $29.01 | $29.18 | $29.18 | 236,386 |
| 2025-02-12 | $28.91 | $29.07 | $28.67 | $28.83 | $28.83 | 152,864 |
| 2025-02-11 | $29.15 | $29.43 | $28.70 | $29.40 | $29.40 | 170,682 |
| 2025-02-10 | $28.31 | $29.11 | $27.92 | $28.91 | $28.91 | 249,856 |
| 2025-02-07 | $27.80 | $28.28 | $27.65 | $28.10 | $28.10 | 206,292 |
| 2025-02-06 | $28.00 | $28.43 | $27.68 | $28.30 | $28.30 | 270,835 |
| 2025-02-05 | $27.79 | $28.10 | $27.51 | $27.85 | $27.85 | 288,086 |
| 2025-02-04 | $26.96 | $28.00 | $26.91 | $27.85 | $27.85 | 187,690 |
| 2025-02-03 | $27.23 | $27.66 | $26.81 | $27.19 | $27.19 | 190,735 |
| 2025-01-31 | $27.75 | $28.26 | $27.61 | $27.83 | $27.83 | 278,502 |
| 2025-01-30 | $28.22 | $28.46 | $27.83 | $27.99 | $27.68 | 129,918 |
| 2025-01-29 | $27.78 | $28.39 | $27.67 | $27.99 | $27.68 | 173,565 |
| 2025-01-28 | $28.03 | $28.36 | $27.45 | $27.93 | $27.62 | 231,089 |
| 2025-01-27 | $27.51 | $28.49 | $27.33 | $28.22 | $27.91 | 270,581 |
| 2025-01-24 | $26.51 | $27.37 | $26.51 | $27.30 | $27.30 | 229,038 |
| 2025-01-23 | $25.30 | $27.62 | $25.30 | $26.64 | $26.64 | 297,476 |
| 2025-01-22 | $25.45 | $26.00 | $25.11 | $25.24 | $25.24 | 609,867 |
| 2025-01-21 | $25.41 | $25.58 | $25.13 | $25.19 | $25.19 | 91,622 |
| 2025-01-17 | $25.18 | $25.31 | $24.86 | $25.14 | $25.14 | 116,358 |
| 2025-01-16 | $25.20 | $25.43 | $24.66 | $24.85 | $24.85 | 144,699 |
| 2025-01-15 | $25.65 | $25.66 | $25.01 | $25.24 | $25.24 | 132,562 |
| 2025-01-14 | $24.12 | $24.82 | $24.04 | $24.80 | $24.80 | 236,973 |
| 2025-01-13 | $23.56 | $24.05 | $23.56 | $23.99 | $23.99 | 170,913 |
| 2025-01-10 | $24.15 | $25.07 | $23.49 | $23.81 | $23.81 | 211,938 |
| 2025-01-08 | $24.76 | $24.91 | $24.54 | $24.72 | $24.72 | 392,609 |
| 2025-01-07 | $25.30 | $25.50 | $24.66 | $24.94 | $24.94 | 179,746 |
| 2025-01-06 | $25.36 | $25.73 | $25.11 | $25.25 | $25.25 | 87,267 |
| 2025-01-03 | $25.31 | $25.43 | $24.90 | $25.34 | $25.34 | 63,363 |
| 2025-01-02 | $25.72 | $25.83 | $25.04 | $25.16 | $25.16 | 104,815 |
| 2024-12-31 | $25.92 | $26.00 | $25.42 | $25.57 | $25.57 | 178,793 |
| 2024-12-30 | $25.66 | $25.83 | $25.49 | $25.71 | $25.71 | 172,212 |
| 2024-12-27 | $26.11 | $26.36 | $25.56 | $25.77 | $25.77 | 151,429 |
| 2024-12-26 | $26.08 | $26.36 | $25.99 | $26.30 | $26.30 | 58,048 |
| 2024-12-24 | $26.19 | $26.29 | $25.92 | $26.29 | $26.29 | 67,947 |
| 2024-12-23 | $26.07 | $26.25 | $25.76 | $26.17 | $26.17 | 194,519 |
| 2024-12-20 | $25.41 | $26.56 | $25.41 | $26.21 | $26.21 | 532,942 |
| 2024-12-19 | $26.36 | $26.76 | $25.72 | $25.75 | $25.75 | 166,979 |
| 2024-12-18 | $27.56 | $27.76 | $25.76 | $25.99 | $25.99 | 272,034 |
| 2024-12-17 | $27.93 | $28.29 | $27.21 | $27.25 | $27.25 | 146,760 |
| 2024-12-16 | $27.96 | $28.24 | $27.69 | $28.04 | $28.04 | 89,700 |
| 2024-12-13 | $27.82 | $28.01 | $27.49 | $27.94 | $27.94 | 92,330 |
| 2024-12-12 | $28.18 | $28.38 | $27.76 | $27.82 | $27.82 | 102,427 |
| 2024-12-11 | $28.50 | $28.62 | $28.18 | $28.19 | $28.19 | 171,977 |
| 2024-12-10 | $27.95 | $28.59 | $27.74 | $28.11 | $28.11 | 119,735 |
| 2024-12-09 | $28.75 | $28.78 | $27.91 | $27.95 | $27.95 | 152,062 |
| 2024-12-06 | $27.93 | $28.95 | $27.93 | $28.66 | $28.66 | 129,458 |
| 2024-12-05 | $28.08 | $28.32 | $27.73 | $27.81 | $27.81 | 97,861 |
| 2024-12-04 | $27.55 | $27.94 | $27.27 | $27.91 | $27.91 | 140,646 |
| 2024-12-03 | $27.63 | $27.84 | $27.40 | $27.44 | $27.44 | 102,795 |
| 2024-12-02 | $27.83 | $28.02 | $27.40 | $27.66 | $27.66 | 96,056 |
| 2024-11-29 | $28.00 | $28.31 | $27.45 | $27.71 | $27.71 | 100,376 |
| 2024-11-27 | $28.28 | $28.32 | $27.83 | $27.88 | $27.88 | 107,839 |
| 2024-11-26 | $28.36 | $28.42 | $27.96 | $27.97 | $27.97 | 138,979 |
| 2024-11-25 | $29.28 | $29.63 | $28.51 | $28.52 | $28.52 | 203,406 |
| 2024-11-22 | $28.41 | $28.88 | $28.39 | $28.85 | $28.85 | 130,145 |
| 2024-11-21 | $27.57 | $28.59 | $27.57 | $28.26 | $28.26 | 128,734 |
| 2024-11-20 | $27.54 | $27.55 | $27.10 | $27.50 | $27.50 | 106,648 |
| 2024-11-19 | $27.51 | $27.86 | $27.50 | $27.64 | $27.64 | 73,241 |
| 2024-11-18 | $28.01 | $28.13 | $27.81 | $27.82 | $27.82 | 110,426 |
| 2024-11-15 | $28.31 | $28.54 | $27.74 | $27.99 | $27.99 | 129,442 |
| 2024-11-14 | $28.39 | $28.44 | $27.95 | $28.26 | $28.26 | 123,143 |
| 2024-11-13 | $28.80 | $29.15 | $28.23 | $28.31 | $28.31 | 101,080 |
| 2024-11-12 | $28.62 | $28.81 | $28.31 | $28.43 | $28.43 | 124,078 |
| 2024-11-11 | $28.29 | $29.11 | $28.27 | $28.68 | $28.68 | 118,268 |
| 2024-11-08 | $27.32 | $27.83 | $26.91 | $27.71 | $27.71 | 103,400 |
| 2024-11-07 | $28.39 | $28.39 | $27.32 | $27.40 | $27.10 | 194,651 |
| 2024-11-06 | $26.44 | $28.61 | $26.44 | $28.60 | $28.28 | 489,594 |
| 2024-11-05 | $24.33 | $24.98 | $24.33 | $24.94 | $24.66 | 80,287 |
| 2024-11-04 | $24.62 | $24.73 | $24.11 | $24.29 | $24.02 | 146,740 |
| 2024-11-01 | $24.75 | $25.07 | $24.62 | $24.82 | $24.55 | 89,664 |
| 2024-10-31 | $24.82 | $25.14 | $24.61 | $24.66 | $24.39 | 152,778 |
| 2024-10-30 | $24.48 | $25.28 | $24.48 | $24.82 | $24.55 | 125,467 |
| 2024-10-29 | $24.50 | $24.71 | $24.46 | $24.59 | $24.32 | 200,375 |
| 2024-10-28 | $24.12 | $24.73 | $24.12 | $24.69 | $24.42 | 124,384 |
| 2024-10-25 | $24.17 | $24.31 | $23.65 | $23.86 | $23.60 | 135,156 |
| 2024-10-24 | $24.40 | $24.46 | $23.98 | $23.98 | $23.71 | 136,206 |
| 2024-10-23 | $23.75 | $24.53 | $23.75 | $24.35 | $24.08 | 79,514 |
| 2024-10-22 | $23.81 | $24.42 | $23.81 | $24.42 | $24.15 | 66,689 |
| 2024-10-21 | $24.85 | $25.01 | $23.95 | $24.03 | $23.76 | 131,497 |
| 2024-10-18 | $25.24 | $25.24 | $24.69 | $24.80 | $24.53 | 92,887 |
| 2024-10-17 | $24.90 | $25.22 | $24.62 | $25.22 | $24.94 | 296,960 |
| 2024-10-16 | $24.44 | $25.01 | $24.35 | $24.87 | $24.59 | 107,052 |
| 2024-10-15 | $24.06 | $24.79 | $23.93 | $24.15 | $23.88 | 152,401 |
| 2024-10-14 | $23.80 | $24.17 | $23.64 | $23.95 | $23.69 | 63,451 |
| 2024-10-11 | $23.14 | $23.96 | $23.14 | $23.75 | $23.49 | 84,080 |
| 2024-10-10 | $22.72 | $23.05 | $22.57 | $23.02 | $22.77 | 98,543 |
| 2024-10-09 | $22.80 | $23.21 | $22.80 | $22.92 | $22.67 | 108,107 |
| 2024-10-08 | $23.10 | $23.17 | $22.84 | $22.84 | $22.59 | 138,242 |
| 2024-10-07 | $22.89 | $23.09 | $22.81 | $22.99 | $22.74 | 79,127 |
| 2024-10-04 | $22.86 | $23.06 | $22.73 | $23.03 | $22.78 | 154,232 |
| 2024-10-03 | $22.72 | $22.80 | $22.50 | $22.57 | $22.32 | 120,879 |
| 2024-10-02 | $22.76 | $23.13 | $22.72 | $22.76 | $22.51 | 94,259 |
| 2024-10-01 | $23.44 | $23.48 | $22.65 | $22.73 | $22.48 | 137,970 |
| 2024-09-30 | $23.09 | $23.74 | $23.09 | $23.48 | $23.22 | 108,612 |
| 2024-09-27 | $23.38 | $23.48 | $23.02 | $23.13 | $22.87 | 248,240 |
| 2024-09-26 | $23.28 | $23.34 | $23.00 | $23.09 | $22.83 | 132,065 |
| 2024-09-25 | $23.49 | $23.49 | $23.04 | $23.04 | $22.79 | 199,778 |
| 2024-09-24 | $23.89 | $24.00 | $23.41 | $23.44 | $23.18 | 111,633 |
| 2024-09-23 | $24.14 | $24.42 | $23.86 | $23.86 | $23.60 | 168,838 |
| 2024-09-20 | $24.90 | $24.93 | $23.92 | $24.09 | $23.82 | 499,169 |
| 2024-09-19 | $24.78 | $25.13 | $24.33 | $25.10 | $24.82 | 181,763 |
| 2024-09-18 | $24.54 | $25.30 | $24.22 | $24.25 | $23.98 | 191,629 |
| 2024-09-17 | $24.73 | $25.24 | $24.46 | $24.54 | $24.27 | 139,839 |
| 2024-09-16 | $24.37 | $24.68 | $23.96 | $24.49 | $24.22 | 169,842 |
| 2024-09-13 | $23.74 | $24.25 | $23.65 | $24.23 | $23.96 | 160,529 |
| 2024-09-12 | $23.70 | $23.86 | $23.35 | $23.56 | $23.30 | 164,511 |
| 2024-09-11 | $23.92 | $24.01 | $23.23 | $23.58 | $23.32 | 141,814 |
| 2024-09-10 | $24.15 | $24.25 | $23.69 | $24.20 | $23.93 | 91,699 |
| 2024-09-09 | $24.21 | $24.58 | $24.03 | $24.06 | $23.79 | 134,732 |
| 2024-09-06 | $24.40 | $24.58 | $23.95 | $24.21 | $23.94 | 255,895 |
| 2024-09-05 | $24.67 | $24.67 | $24.04 | $24.35 | $24.08 | 177,045 |
| 2024-09-04 | $24.98 | $25.10 | $24.32 | $24.43 | $24.16 | 198,681 |
| 2024-09-03 | $24.84 | $25.18 | $24.68 | $25.04 | $24.76 | 195,909 |
| 2024-08-30 | $25.10 | $25.17 | $24.76 | $25.06 | $24.78 | 104,436 |
| 2024-08-29 | $25.10 | $25.14 | $24.65 | $24.93 | $24.65 | 114,349 |
| 2024-08-28 | $24.77 | $25.21 | $24.77 | $24.94 | $24.66 | 275,016 |
| 2024-08-27 | $25.08 | $25.10 | $24.56 | $24.92 | $24.64 | 226,012 |
| 2024-08-26 | $25.44 | $25.52 | $25.13 | $25.20 | $24.92 | 120,171 |
| 2024-08-23 | $24.04 | $25.76 | $23.94 | $25.23 | $24.95 | 348,244 |
| 2024-08-22 | $23.60 | $23.99 | $23.50 | $23.88 | $23.62 | 267,234 |
| 2024-08-21 | $24.16 | $24.16 | $23.56 | $23.65 | $23.39 | 301,194 |
| 2024-08-20 | $24.23 | $24.23 | $23.75 | $23.88 | $23.62 | 134,769 |
| 2024-08-19 | $24.17 | $24.39 | $23.74 | $24.38 | $24.11 | 193,556 |
| 2024-08-16 | $23.78 | $24.46 | $23.55 | $24.18 | $23.91 | 187,760 |
| 2024-08-15 | $23.64 | $23.94 | $23.45 | $23.78 | $23.52 | 210,952 |
| 2024-08-14 | $23.19 | $23.22 | $22.59 | $23.02 | $22.77 | 106,437 |
| 2024-08-13 | $23.01 | $23.05 | $22.47 | $22.97 | $22.72 | 145,488 |
| 2024-08-12 | $23.13 | $23.34 | $22.53 | $22.72 | $22.47 | 173,080 |
| 2024-08-09 | $23.49 | $23.59 | $22.73 | $23.00 | $22.75 | 264,126 |
| 2024-08-08 | $23.88 | $23.88 | $23.39 | $23.71 | $23.14 | 295,685 |
| 2024-08-07 | $24.12 | $24.12 | $23.37 | $23.46 | $22.89 | 320,246 |
| 2024-08-06 | $23.80 | $24.14 | $23.42 | $23.63 | $23.06 | 357,881 |
| 2024-08-05 | $22.69 | $23.91 | $22.36 | $23.77 | $23.19 | 421,838 |
| 2024-08-02 | $23.16 | $24.08 | $22.89 | $24.00 | $23.42 | 257,334 |
| 2024-08-01 | $25.40 | $25.54 | $24.06 | $24.19 | $23.60 | 243,091 |
| 2024-07-31 | $25.12 | $26.21 | $25.06 | $25.34 | $24.73 | 273,491 |
| 2024-07-30 | $25.46 | $25.60 | $25.13 | $25.52 | $24.90 | 380,538 |
| 2024-07-29 | $26.19 | $26.40 | $25.24 | $25.25 | $24.64 | 417,739 |
| 2024-07-26 | $25.56 | $26.19 | $25.16 | $26.19 | $25.56 | 527,260 |
| 2024-07-25 | $24.85 | $25.95 | $24.61 | $25.48 | $24.86 | 169,969 |
| 2024-07-24 | $25.38 | $25.90 | $24.66 | $24.73 | $24.13 | 167,707 |
| 2024-07-23 | $24.71 | $25.91 | $24.69 | $25.60 | $24.98 | 183,629 |
| 2024-07-22 | $24.27 | $25.03 | $23.70 | $24.96 | $24.36 | 166,435 |
| 2024-07-19 | $24.36 | $24.97 | $23.56 | $24.26 | $23.67 | 100,781 |
| 2024-07-18 | $24.67 | $25.29 | $24.20 | $24.33 | $23.74 | 138,792 |
| 2024-07-17 | $24.00 | $25.08 | $23.86 | $24.94 | $24.34 | 215,355 |
| 2024-07-16 | $23.24 | $24.33 | $23.10 | $24.29 | $23.70 | 166,010 |
| 2024-07-15 | $22.38 | $23.25 | $22.26 | $22.95 | $22.39 | 235,913 |
| 2024-07-12 | $22.27 | $22.30 | $21.85 | $22.14 | $21.60 | 136,936 |
| 2024-07-11 | $21.37 | $22.10 | $21.23 | $21.96 | $21.43 | 177,571 |
| 2024-07-10 | $20.16 | $20.81 | $20.10 | $20.77 | $20.27 | 94,394 |
| 2024-07-09 | $19.87 | $20.13 | $19.69 | $20.13 | $19.64 | 261,821 |
| 2024-07-08 | $19.87 | $19.94 | $19.65 | $19.86 | $19.38 | 75,048 |
| 2024-07-05 | $19.91 | $19.93 | $19.47 | $19.61 | $19.14 | 249,688 |
| 2024-07-03 | $20.49 | $20.64 | $20.02 | $20.02 | $19.54 | 118,581 |
| 2024-07-02 | $20.37 | $20.59 | $20.27 | $20.56 | $20.06 | 59,200 |
| 2024-07-01 | $20.43 | $20.60 | $20.20 | $20.31 | $19.82 | 120,865 |
| 2024-06-28 | $20.01 | $20.70 | $20.00 | $20.46 | $19.96 | 441,238 |
| 2024-06-27 | $19.52 | $19.89 | $19.52 | $19.87 | $19.39 | 70,815 |
| 2024-06-26 | $18.96 | $19.56 | $18.91 | $19.47 | $19.00 | 102,079 |
| 2024-06-25 | $19.24 | $19.33 | $19.04 | $19.14 | $18.68 | 83,393 |
| 2024-06-24 | $18.95 | $19.43 | $18.95 | $19.25 | $18.78 | 93,382 |
| 2024-06-21 | $19.18 | $19.21 | $18.80 | $18.91 | $18.45 | 395,633 |
| 2024-06-20 | $19.11 | $19.31 | $19.01 | $19.15 | $18.69 | 55,073 |
| 2024-06-18 | $19.10 | $19.52 | $19.01 | $19.23 | $18.76 | 104,561 |
| 2024-06-17 | $18.72 | $19.17 | $18.63 | $19.16 | $18.70 | 105,140 |
| 2024-06-14 | $18.93 | $19.10 | $18.64 | $18.72 | $18.27 | 71,893 |
| 2024-06-13 | $19.36 | $19.37 | $18.92 | $19.19 | $18.73 | 82,784 |
| 2024-06-12 | $19.42 | $19.97 | $19.27 | $19.39 | $18.92 | 105,778 |
| 2024-06-11 | $18.83 | $19.02 | $18.73 | $18.93 | $18.47 | 117,805 |
| 2024-06-10 | $19.22 | $19.22 | $18.83 | $18.98 | $18.52 | 80,990 |
| 2024-06-07 | $19.05 | $19.38 | $19.01 | $19.33 | $18.86 | 91,952 |
| 2024-06-06 | $19.17 | $19.36 | $19.00 | $19.35 | $18.88 | 69,487 |
| 2024-06-05 | $19.18 | $19.36 | $19.00 | $19.25 | $18.78 | 101,189 |
| 2024-06-04 | $19.12 | $19.15 | $18.97 | $19.04 | $18.58 | 128,200 |
| 2024-06-03 | $19.97 | $19.97 | $19.18 | $19.22 | $18.75 | 70,930 |
| 2024-05-31 | $19.77 | $19.88 | $19.57 | $19.71 | $19.23 | 107,271 |
| 2024-05-30 | $19.58 | $19.73 | $19.44 | $19.60 | $19.13 | 89,492 |
| 2024-05-29 | $19.47 | $19.83 | $19.10 | $19.24 | $18.77 | 81,889 |
| 2024-05-28 | $20.26 | $20.52 | $19.74 | $19.80 | $19.32 | 63,839 |
| 2024-05-24 | $20.30 | $20.48 | $19.96 | $20.21 | $19.72 | 61,101 |
| 2024-05-23 | $20.86 | $20.86 | $20.14 | $20.14 | $19.65 | 97,743 |
| 2024-05-22 | $21.02 | $21.02 | $20.65 | $20.78 | $20.28 | 70,300 |
| 2024-05-21 | $20.77 | $21.05 | $20.76 | $21.00 | $20.49 | 108,794 |
| 2024-05-20 | $21.33 | $21.42 | $20.79 | $20.79 | $20.29 | 139,310 |
| 2024-05-17 | $21.33 | $21.55 | $21.06 | $21.30 | $21.30 | 134,675 |
| 2024-05-16 | $20.91 | $21.26 | $20.91 | $21.26 | $21.26 | 196,017 |
| 2024-05-15 | $21.19 | $21.29 | $20.86 | $21.00 | $21.00 | 109,705 |
| 2024-05-14 | $21.28 | $21.40 | $20.80 | $21.03 | $21.03 | 125,125 |
| 2024-05-13 | $21.40 | $21.56 | $21.03 | $21.05 | $21.05 | 95,460 |
| 2024-05-10 | $21.23 | $21.35 | $21.01 | $21.25 | $21.25 | 126,653 |
| 2024-05-09 | $21.07 | $21.32 | $21.00 | $21.26 | $21.26 | 200,455 |
| 2024-05-08 | $20.64 | $21.13 | $20.62 | $20.92 | $20.92 | 205,120 |
| 2024-05-07 | $20.89 | $21.18 | $20.70 | $20.75 | $20.75 | 102,437 |
| 2024-05-06 | $20.82 | $21.00 | $20.70 | $20.75 | $20.75 | 132,827 |
| 2024-05-03 | $20.82 | $20.92 | $20.60 | $20.75 | $20.75 | 168,885 |
| 2024-05-02 | $19.80 | $20.59 | $19.79 | $20.51 | $20.51 | 193,574 |
| 2024-05-01 | $19.55 | $20.19 | $19.55 | $19.94 | $19.64 | 199,900 |
| 2024-04-30 | $19.40 | $19.53 | $19.16 | $19.38 | $19.09 | 167,162 |
| 2024-04-29 | $19.89 | $19.98 | $19.52 | $19.54 | $19.25 | 143,937 |
| 2024-04-26 | $20.16 | $20.32 | $19.74 | $19.75 | $19.46 | 146,782 |
| 2024-04-25 | $20.25 | $20.25 | $19.79 | $20.08 | $19.78 | 223,926 |
| 2024-04-24 | $20.75 | $20.84 | $19.71 | $20.38 | $20.08 | 119,763 |
| 2024-04-23 | $20.19 | $20.80 | $20.19 | $20.59 | $20.28 | 105,547 |
| 2024-04-22 | $20.00 | $20.40 | $19.92 | $20.13 | $20.13 | 108,513 |
| 2024-04-19 | $19.07 | $20.11 | $19.01 | $20.03 | $20.03 | 132,800 |
| 2024-04-18 | $19.06 | $19.42 | $19.06 | $19.20 | $19.20 | 112,163 |
| 2024-04-17 | $19.27 | $19.46 | $19.04 | $19.04 | $19.04 | 110,922 |
| 2024-04-16 | $19.20 | $19.46 | $19.00 | $19.10 | $19.10 | 139,303 |
| 2024-04-15 | $19.56 | $19.70 | $19.21 | $19.34 | $19.34 | 232,289 |
| 2024-04-12 | $19.13 | $19.55 | $19.08 | $19.52 | $19.52 | 134,570 |
| 2024-04-11 | $19.30 | $19.54 | $19.24 | $19.35 | $19.35 | 138,263 |
| 2024-04-10 | $19.40 | $20.14 | $19.10 | $19.26 | $19.26 | 212,194 |
| 2024-04-09 | $19.99 | $20.19 | $19.98 | $20.17 | $20.17 | 50,444 |
| 2024-04-08 | $19.70 | $20.00 | $19.70 | $19.89 | $19.89 | 71,627 |
| 2024-04-05 | $19.41 | $19.66 | $19.28 | $19.59 | $19.59 | 95,820 |
| 2024-04-04 | $19.82 | $20.00 | $19.33 | $19.42 | $19.42 | 156,101 |
| 2024-04-03 | $19.56 | $19.72 | $19.45 | $19.61 | $19.61 | 86,631 |
| 2024-04-02 | $19.91 | $19.91 | $19.47 | $19.58 | $19.58 | 108,173 |
| 2024-04-01 | $20.86 | $20.94 | $20.03 | $20.12 | $20.12 | 186,987 |
| 2024-03-28 | $19.93 | $20.30 | $19.90 | $20.30 | $20.30 | 151,424 |
| 2024-03-27 | $19.30 | $20.06 | $19.30 | $20.00 | $20.00 | 98,786 |
| 2024-03-26 | $19.75 | $19.75 | $19.17 | $19.18 | $19.18 | 63,599 |
| 2024-03-25 | $19.50 | $19.91 | $19.50 | $19.59 | $19.59 | 117,593 |
| 2024-03-22 | $19.98 | $19.98 | $19.39 | $19.41 | $19.41 | 105,135 |
| 2024-03-21 | $19.81 | $20.07 | $19.78 | $19.85 | $19.85 | 125,226 |
| 2024-03-20 | $18.69 | $19.94 | $18.68 | $19.72 | $19.72 | 125,205 |
| 2024-03-19 | $18.81 | $19.10 | $18.76 | $18.79 | $18.79 | 88,093 |
| 2024-03-18 | $19.11 | $19.23 | $18.76 | $18.84 | $18.84 | 159,371 |
| 2024-03-15 | $18.95 | $19.47 | $18.95 | $19.07 | $19.07 | 674,883 |
| 2024-03-14 | $19.70 | $19.70 | $18.82 | $18.98 | $18.98 | 131,233 |
| 2024-03-13 | $19.85 | $20.27 | $19.61 | $19.76 | $19.76 | 94,372 |
| 2024-03-12 | $20.08 | $20.19 | $19.77 | $19.92 | $19.92 | 116,609 |
| 2024-03-11 | $20.50 | $20.57 | $20.11 | $20.17 | $20.17 | 104,513 |
| 2024-03-08 | $20.70 | $20.87 | $20.50 | $20.51 | $20.51 | 85,255 |
| 2024-03-07 | $20.53 | $20.79 | $20.11 | $20.34 | $20.34 | 77,000 |
| 2024-03-06 | $20.41 | $20.55 | $19.76 | $20.27 | $20.27 | 90,563 |
| 2024-03-05 | $19.88 | $20.58 | $19.88 | $20.31 | $20.31 | 145,678 |
| 2024-03-04 | $19.51 | $20.33 | $19.51 | $20.01 | $20.01 | 198,890 |
| 2024-03-01 | $19.24 | $19.40 | $18.82 | $19.31 | $19.31 | 115,303 |
| 2024-02-29 | $19.40 | $19.69 | $19.22 | $19.38 | $19.38 | 162,196 |
| 2024-02-28 | $19.11 | $19.25 | $18.91 | $18.95 | $18.95 | 113,279 |
| 2024-02-27 | $19.47 | $19.57 | $19.20 | $19.25 | $19.25 | 159,702 |
| 2024-02-26 | $19.64 | $19.74 | $19.23 | $19.29 | $19.29 | 113,916 |
| 2024-02-23 | $19.48 | $20.04 | $19.37 | $19.73 | $19.73 | 169,313 |
| 2024-02-22 | $19.83 | $20.04 | $19.48 | $19.66 | $19.66 | 107,172 |
| 2024-02-21 | $20.15 | $20.15 | $19.78 | $19.95 | $19.95 | 120,998 |
| 2024-02-20 | $20.21 | $20.66 | $20.20 | $20.23 | $20.23 | 143,087 |
| 2024-02-16 | $20.61 | $20.83 | $20.38 | $20.52 | $20.52 | 121,752 |
| 2024-02-15 | $20.07 | $20.90 | $20.07 | $20.83 | $20.83 | 133,669 |
| 2024-02-14 | $19.81 | $20.10 | $19.52 | $19.99 | $19.99 | 139,628 |
| 2024-02-13 | $20.19 | $20.45 | $19.17 | $19.43 | $19.43 | 332,445 |
| 2024-02-12 | $20.09 | $21.08 | $20.09 | $20.87 | $20.87 | 139,319 |
| 2024-02-09 | $19.88 | $20.21 | $19.59 | $20.19 | $20.19 | 213,555 |
| 2024-02-08 | $19.47 | $19.85 | $19.38 | $19.85 | $19.85 | 122,397 |
| 2024-02-07 | $20.11 | $20.11 | $19.21 | $19.78 | $19.48 | 107,359 |
| 2024-02-06 | $20.26 | $20.57 | $19.96 | $20.10 | $19.79 | 90,518 |
| 2024-02-05 | $20.51 | $20.60 | $20.11 | $20.28 | $19.97 | 130,448 |
| 2024-02-02 | $20.38 | $20.94 | $20.21 | $20.77 | $20.45 | 158,906 |
| 2024-02-01 | $21.13 | $21.22 | $20.01 | $20.77 | $20.45 | 143,845 |
| 2024-01-31 | $21.67 | $21.91 | $20.85 | $20.89 | $20.57 | 323,837 |
| 2024-01-30 | $22.12 | $22.31 | $21.89 | $22.11 | $21.77 | 113,407 |
| 2024-01-29 | $22.22 | $22.37 | $21.96 | $22.18 | $21.84 | 150,691 |
| 2024-01-26 | $22.21 | $22.42 | $21.80 | $22.17 | $21.83 | 122,189 |
| 2024-01-25 | $21.97 | $22.15 | $21.28 | $22.04 | $21.70 | 201,544 |
| 2024-01-24 | $22.75 | $22.75 | $21.48 | $21.71 | $21.38 | 157,961 |
| 2024-01-23 | $24.00 | $24.00 | $23.21 | $23.31 | $22.95 | 116,208 |
| 2024-01-22 | $23.12 | $23.78 | $23.12 | $23.77 | $23.40 | 185,914 |
| 2024-01-19 | $22.57 | $22.85 | $22.11 | $22.85 | $22.50 | 117,731 |
| 2024-01-18 | $22.36 | $22.50 | $22.18 | $22.43 | $22.43 | 93,559 |
| 2024-01-17 | $21.82 | $22.33 | $21.82 | $22.23 | $22.23 | 60,157 |
| 2024-01-16 | $22.32 | $22.44 | $22.14 | $22.23 | $22.23 | 103,483 |
| 2024-01-12 | $23.12 | $23.23 | $22.39 | $22.62 | $22.62 | 79,493 |
| 2024-01-11 | $23.15 | $23.31 | $22.51 | $22.82 | $22.82 | 89,018 |
| 2024-01-10 | $23.00 | $23.27 | $22.79 | $23.26 | $23.26 | 64,058 |
| 2024-01-09 | $23.19 | $23.19 | $22.90 | $23.02 | $23.02 | 74,798 |
| 2024-01-08 | $23.46 | $23.56 | $23.16 | $23.46 | $23.46 | 78,911 |
| 2024-01-05 | $23.27 | $23.81 | $23.16 | $23.44 | $23.44 | 222,022 |
| 2024-01-04 | $23.46 | $23.77 | $23.15 | $23.51 | $23.51 | 107,049 |
| 2024-01-03 | $23.97 | $24.00 | $23.28 | $23.34 | $23.34 | 119,067 |
| 2024-01-02 | $23.89 | $24.50 | $23.77 | $24.15 | $24.15 | 105,979 |
| 2023-12-29 | $24.63 | $24.63 | $24.05 | $24.10 | $24.10 | 104,759 |
| 2023-12-28 | $24.56 | $24.81 | $24.56 | $24.78 | $24.78 | 79,377 |
| 2023-12-27 | $24.80 | $24.87 | $24.60 | $24.67 | $24.67 | 76,920 |
| 2023-12-26 | $24.26 | $24.79 | $24.22 | $24.65 | $24.65 | 77,392 |
| 2023-12-22 | $23.96 | $24.44 | $23.96 | $24.20 | $24.20 | 106,114 |
| 2023-12-21 | $23.78 | $24.00 | $23.53 | $23.72 | $23.72 | 99,921 |
| 2023-12-20 | $23.62 | $24.48 | $23.36 | $23.55 | $23.55 | 117,711 |
| 2023-12-19 | $23.31 | $23.75 | $23.22 | $23.62 | $23.62 | 128,249 |
| 2023-12-18 | $23.56 | $23.61 | $23.10 | $23.26 | $23.26 | 89,643 |
| 2023-12-15 | $24.06 | $24.06 | $23.28 | $23.39 | $23.39 | 368,613 |
| 2023-12-14 | $23.95 | $24.25 | $23.60 | $23.87 | $23.87 | 262,278 |
| 2023-12-13 | $21.72 | $23.38 | $21.69 | $23.32 | $23.32 | 223,116 |
| 2023-12-12 | $21.75 | $21.78 | $21.55 | $21.61 | $21.61 | 69,454 |
| 2023-12-11 | $21.75 | $21.96 | $21.61 | $21.84 | $21.84 | 166,652 |
| 2023-12-08 | $21.74 | $22.10 | $21.48 | $21.87 | $21.87 | 144,288 |
| 2023-12-07 | $21.14 | $21.69 | $21.01 | $21.68 | $21.68 | 85,666 |
| 2023-12-06 | $21.47 | $22.00 | $21.06 | $21.11 | $21.11 | 186,490 |
| 2023-12-05 | $21.40 | $21.40 | $21.11 | $21.23 | $21.23 | 74,591 |
| 2023-12-04 | $20.78 | $21.46 | $20.60 | $21.44 | $21.44 | 93,749 |
| 2023-12-01 | $19.73 | $21.11 | $19.73 | $21.02 | $21.02 | 179,659 |
| 2023-11-30 | $20.31 | $20.41 | $19.84 | $19.97 | $19.97 | 169,380 |
| 2023-11-29 | $19.98 | $20.35 | $19.79 | $20.22 | $20.22 | 153,151 |
| 2023-11-28 | $19.88 | $19.93 | $19.46 | $19.72 | $19.72 | 112,736 |
| 2023-11-27 | $20.14 | $20.14 | $19.70 | $19.88 | $19.88 | 69,206 |
| 2023-11-24 | $20.06 | $20.25 | $20.00 | $20.24 | $20.24 | 36,619 |
| 2023-11-22 | $20.16 | $20.25 | $19.92 | $19.99 | $19.99 | 67,383 |
| 2023-11-21 | $20.54 | $20.55 | $19.88 | $19.93 | $19.93 | 119,821 |
| 2023-11-20 | $20.50 | $20.71 | $20.14 | $20.70 | $20.70 | 173,417 |
| 2023-11-17 | $20.55 | $20.80 | $20.34 | $20.55 | $20.55 | 163,561 |
| 2023-11-16 | $20.37 | $20.38 | $19.91 | $20.26 | $20.26 | 132,979 |
| 2023-11-15 | $20.23 | $20.57 | $19.84 | $20.38 | $20.38 | 192,401 |
| 2023-11-14 | $19.27 | $20.31 | $19.20 | $20.28 | $20.28 | 181,585 |
| 2023-11-13 | $18.26 | $18.55 | $18.12 | $18.54 | $18.54 | 75,488 |
| 2023-11-10 | $18.35 | $18.60 | $18.25 | $18.44 | $18.44 | 92,929 |
| 2023-11-09 | $18.71 | $18.72 | $18.30 | $18.37 | $18.37 | 100,197 |
| 2023-11-08 | $19.04 | $19.04 | $18.59 | $18.87 | $18.56 | 102,299 |
| 2023-11-07 | $19.28 | $19.29 | $18.80 | $19.08 | $18.76 | 105,077 |
| 2023-11-06 | $19.44 | $19.47 | $19.07 | $19.23 | $18.91 | 130,677 |
| 2023-11-03 | $19.18 | $19.71 | $18.87 | $19.47 | $19.15 | 151,730 |
| 2023-11-02 | $17.96 | $18.67 | $17.96 | $18.66 | $18.35 | 146,191 |
| 2023-11-01 | $17.41 | $17.77 | $17.08 | $17.76 | $17.47 | 119,454 |
| 2023-10-31 | $17.36 | $17.56 | $17.11 | $17.35 | $17.06 | 93,123 |
| 2023-10-30 | $17.23 | $17.51 | $17.15 | $17.37 | $17.08 | 89,306 |
| 2023-10-27 | $17.33 | $17.33 | $16.79 | $17.05 | $16.77 | 99,485 |
| 2023-10-26 | $16.70 | $17.39 | $16.70 | $17.28 | $16.99 | 129,898 |
| 2023-10-25 | $17.44 | $17.44 | $15.79 | $16.60 | $16.32 | 159,087 |
| 2023-10-24 | $16.60 | $16.69 | $16.03 | $16.29 | $16.02 | 89,255 |
| 2023-10-23 | $16.55 | $16.86 | $16.47 | $16.48 | $16.21 | 74,865 |
| 2023-10-20 | $17.26 | $17.26 | $16.67 | $16.68 | $16.40 | 108,287 |
| 2023-10-19 | $17.31 | $17.61 | $17.24 | $17.24 | $16.95 | 74,037 |
| 2023-10-18 | $17.53 | $17.53 | $17.18 | $17.26 | $16.97 | 92,971 |
| 2023-10-17 | $17.00 | $17.86 | $16.99 | $17.73 | $17.44 | 166,699 |
| 2023-10-16 | $16.95 | $17.09 | $16.85 | $17.07 | $16.79 | 102,009 |
| 2023-10-13 | $17.36 | $17.46 | $16.72 | $16.74 | $16.74 | 75,748 |
| 2023-10-12 | $17.44 | $17.44 | $16.99 | $17.22 | $17.22 | 123,448 |
| 2023-10-11 | $17.29 | $17.59 | $17.23 | $17.39 | $17.39 | 72,152 |
| 2023-10-10 | $17.00 | $17.40 | $16.96 | $17.24 | $17.24 | 318,018 |
| 2023-10-09 | $16.62 | $17.04 | $16.62 | $16.92 | $16.92 | 130,584 |
| 2023-10-06 | $16.85 | $17.15 | $16.42 | $16.78 | $16.78 | 112,386 |
| 2023-10-05 | $16.86 | $17.19 | $16.57 | $17.00 | $17.00 | 257,936 |
| 2023-10-04 | $16.80 | $16.90 | $16.60 | $16.85 | $16.85 | 128,462 |
| 2023-10-03 | $17.03 | $17.47 | $16.73 | $16.77 | $16.77 | 118,227 |
| 2023-10-02 | $17.03 | $17.16 | $16.89 | $17.10 | $17.10 | 159,871 |
| 2023-09-29 | $17.17 | $17.39 | $16.94 | $17.06 | $17.06 | 200,341 |
| 2023-09-28 | $16.92 | $17.27 | $16.92 | $17.05 | $17.05 | 196,393 |
| 2023-09-27 | $16.96 | $17.07 | $16.78 | $16.93 | $16.93 | 111,519 |
| 2023-09-26 | $16.82 | $17.28 | $16.74 | $16.85 | $16.85 | 250,785 |
| 2023-09-25 | $16.62 | $17.10 | $16.62 | $17.05 | $17.05 | 139,703 |
| 2023-09-22 | $16.92 | $16.99 | $16.54 | $16.63 | $16.63 | 260,010 |
| 2023-09-21 | $16.97 | $17.31 | $16.88 | $16.90 | $16.90 | 130,581 |
| 2023-09-20 | $17.16 | $17.39 | $17.00 | $17.03 | $17.03 | 142,157 |
| 2023-09-19 | $17.17 | $17.38 | $17.00 | $17.12 | $17.12 | 158,874 |
| 2023-09-18 | $18.05 | $18.23 | $17.01 | $17.13 | $17.13 | 189,656 |
| 2023-09-15 | $18.61 | $18.86 | $17.86 | $17.99 | $17.99 | 429,250 |
| 2023-09-14 | $18.41 | $18.67 | $18.30 | $18.64 | $18.64 | 192,928 |
| 2023-09-13 | $18.57 | $18.81 | $18.13 | $18.19 | $18.19 | 144,546 |
| 2023-09-12 | $18.52 | $18.73 | $18.48 | $18.51 | $18.51 | 89,333 |
| 2023-09-11 | $18.65 | $18.79 | $18.48 | $18.54 | $18.54 | 112,261 |
| 2023-09-08 | $18.46 | $18.70 | $18.29 | $18.56 | $18.56 | 120,515 |
| 2023-09-07 | $18.15 | $18.38 | $18.06 | $18.35 | $18.35 | 245,510 |
| 2023-09-06 | $18.62 | $18.73 | $18.03 | $18.19 | $18.19 | 216,982 |
| 2023-09-05 | $19.18 | $19.18 | $18.53 | $18.56 | $18.56 | 121,776 |
| 2023-09-01 | $19.05 | $19.53 | $19.05 | $19.30 | $19.30 | 109,998 |
| 2023-08-31 | $18.78 | $18.95 | $18.74 | $18.84 | $18.84 | 154,055 |
| 2023-08-30 | $18.83 | $18.83 | $18.43 | $18.69 | $18.69 | 129,626 |
| 2023-08-29 | $18.95 | $19.15 | $18.71 | $18.78 | $18.78 | 149,594 |
| 2023-08-28 | $18.70 | $19.07 | $18.69 | $18.86 | $18.86 | 121,072 |
| 2023-08-25 | $18.84 | $18.84 | $18.25 | $18.57 | $18.57 | 150,123 |
| 2023-08-24 | $18.65 | $19.28 | $18.64 | $18.71 | $18.71 | 165,694 |
| 2023-08-23 | $18.65 | $19.25 | $18.42 | $18.64 | $18.64 | 186,971 |
| 2023-08-22 | $19.08 | $19.15 | $18.54 | $18.59 | $18.59 | 141,949 |
| 2023-08-21 | $19.40 | $19.67 | $18.96 | $19.04 | $19.04 | 121,687 |
| 2023-08-18 | $19.50 | $19.73 | $19.27 | $19.30 | $19.30 | 169,730 |
| 2023-08-17 | $20.05 | $20.84 | $19.53 | $19.69 | $19.69 | 139,827 |
| 2023-08-16 | $20.42 | $20.80 | $19.93 | $19.97 | $19.97 | 181,715 |
| 2023-08-15 | $21.06 | $21.23 | $20.51 | $20.56 | $20.56 | 133,601 |
| 2023-08-14 | $21.31 | $21.42 | $20.87 | $21.22 | $21.22 | 132,483 |
| 2023-08-11 | $21.25 | $21.55 | $21.21 | $21.41 | $21.41 | 126,735 |
| 2023-08-10 | $20.90 | $21.32 | $20.84 | $21.12 | $21.12 | 138,224 |
| 2023-08-09 | $21.11 | $21.28 | $20.70 | $20.86 | $20.86 | 159,953 |
| 2023-08-08 | $21.11 | $21.16 | $20.44 | $21.11 | $21.11 | 112,156 |
| 2023-08-07 | $21.33 | $21.85 | $21.10 | $21.53 | $21.53 | 136,341 |
| 2023-08-04 | $21.28 | $21.56 | $21.03 | $21.20 | $21.20 | 97,337 |
| 2023-08-03 | $20.91 | $21.29 | $20.66 | $21.21 | $21.21 | 103,130 |
| 2023-08-02 | $21.14 | $21.48 | $20.92 | $21.22 | $20.91 | 153,109 |
| 2023-08-01 | $21.63 | $21.64 | $21.13 | $21.34 | $21.03 | 121,271 |
| 2023-07-31 | $21.87 | $22.00 | $21.45 | $21.66 | $21.35 | 137,358 |
| 2023-07-28 | $21.87 | $22.23 | $21.86 | $21.87 | $21.55 | 156,311 |
| 2023-07-27 | $22.19 | $22.49 | $21.65 | $21.95 | $21.63 | 225,385 |
| 2023-07-26 | $22.02 | $22.89 | $21.16 | $22.13 | $21.81 | 447,404 |
| 2023-07-25 | $19.02 | $19.31 | $18.76 | $19.05 | $18.78 | 179,800 |
| 2023-07-24 | $18.50 | $19.24 | $18.49 | $19.10 | $18.82 | 150,042 |
| 2023-07-21 | $18.71 | $18.71 | $18.33 | $18.47 | $18.20 | 109,367 |
| 2023-07-20 | $18.67 | $18.67 | $18.14 | $18.63 | $18.36 | 211,494 |
| 2023-07-19 | $18.44 | $18.70 | $18.30 | $18.51 | $18.24 | 322,845 |
| 2023-07-18 | $17.61 | $18.41 | $17.61 | $18.30 | $18.04 | 210,019 |
| 2023-07-17 | $17.38 | $17.84 | $17.29 | $17.61 | $17.36 | 85,583 |
| 2023-07-14 | $17.64 | $17.64 | $17.19 | $17.39 | $17.14 | 105,025 |
| 2023-07-13 | $17.48 | $17.79 | $17.38 | $17.55 | $17.30 | 119,564 |
| 2023-07-12 | $17.41 | $17.76 | $17.32 | $17.47 | $17.22 | 107,508 |
| 2023-07-11 | $16.94 | $17.17 | $16.77 | $17.08 | $16.83 | 120,731 |
| 2023-07-10 | $17.00 | $17.46 | $16.83 | $16.92 | $16.68 | 186,341 |
| 2023-07-07 | $15.96 | $17.10 | $15.96 | $17.02 | $16.77 | 300,198 |
| 2023-07-06 | $16.00 | $16.08 | $15.70 | $15.88 | $15.65 | 195,630 |
| 2023-07-05 | $16.25 | $16.34 | $15.89 | $16.18 | $15.95 | 159,462 |
| 2023-07-03 | $15.99 | $16.37 | $15.99 | $16.37 | $16.13 | 81,761 |
| 2023-06-30 | $16.42 | $16.42 | $15.99 | $16.02 | $15.79 | 186,198 |
| 2023-06-29 | $16.10 | $16.58 | $16.10 | $16.31 | $16.08 | 190,856 |
| 2023-06-28 | $16.23 | $16.23 | $15.73 | $15.95 | $15.72 | 156,514 |
| 2023-06-27 | $16.26 | $16.47 | $16.10 | $16.27 | $16.04 | 141,473 |
| 2023-06-26 | $16.41 | $16.69 | $16.26 | $16.28 | $16.05 | 152,193 |
| 2023-06-23 | $15.72 | $16.75 | $15.71 | $16.42 | $16.18 | 939,852 |
| 2023-06-22 | $16.09 | $16.17 | $15.68 | $15.94 | $15.71 | 145,086 |
| 2023-06-21 | $16.34 | $16.41 | $16.10 | $16.19 | $15.96 | 108,670 |
| 2023-06-20 | $16.51 | $16.60 | $16.25 | $16.43 | $16.19 | 158,172 |
| 2023-06-16 | $16.62 | $16.71 | $16.27 | $16.58 | $16.34 | 318,018 |
| 2023-06-15 | $16.06 | $16.52 | $16.06 | $16.49 | $16.25 | 119,578 |
| 2023-06-14 | $16.76 | $16.78 | $16.08 | $16.18 | $15.95 | 99,105 |
| 2023-06-13 | $16.25 | $16.90 | $16.02 | $16.64 | $16.40 | 123,671 |
| 2023-06-12 | $16.62 | $16.99 | $15.96 | $16.17 | $15.94 | 139,550 |
| 2023-06-09 | $17.06 | $17.20 | $16.55 | $16.62 | $16.38 | 156,800 |
| 2023-06-08 | $16.84 | $17.09 | $16.53 | $17.00 | $16.76 | 168,094 |
| 2023-06-07 | $16.25 | $17.05 | $16.20 | $16.83 | $16.59 | 176,083 |
| 2023-06-06 | $14.76 | $16.18 | $14.76 | $16.11 | $15.88 | 233,245 |
| 2023-06-05 | $15.27 | $15.27 | $14.66 | $14.89 | $14.68 | 141,797 |
| 2023-06-02 | $14.40 | $15.36 | $14.39 | $15.27 | $15.05 | 303,834 |
| 2023-06-01 | $14.09 | $14.34 | $13.75 | $14.24 | $14.03 | 153,026 |
| 2023-05-31 | $14.12 | $14.21 | $13.68 | $13.94 | $13.74 | 265,141 |
| 2023-05-30 | $14.27 | $14.54 | $14.01 | $14.21 | $14.01 | 136,256 |
| 2023-05-26 | $14.24 | $14.41 | $13.99 | $14.27 | $14.06 | 122,832 |
| 2023-05-25 | $14.40 | $14.43 | $14.05 | $14.20 | $14.00 | 116,858 |
| 2023-05-24 | $14.83 | $14.83 | $14.36 | $14.48 | $14.27 | 87,061 |
| 2023-05-23 | $14.65 | $15.15 | $14.65 | $14.87 | $14.66 | 177,336 |
| 2023-05-22 | $14.49 | $14.82 | $14.20 | $14.65 | $14.44 | 145,278 |
| 2023-05-19 | $14.95 | $14.95 | $14.16 | $14.32 | $14.11 | 94,445 |
| 2023-05-18 | $14.69 | $14.78 | $14.36 | $14.72 | $14.51 | 121,159 |
| 2023-05-17 | $13.77 | $14.80 | $13.73 | $14.67 | $14.46 | 222,494 |
| 2023-05-16 | $13.95 | $14.11 | $13.60 | $13.60 | $13.40 | 126,409 |
| 2023-05-15 | $13.93 | $14.26 | $13.82 | $13.84 | $13.64 | 137,053 |
| 2023-05-12 | $14.00 | $14.93 | $13.62 | $14.02 | $13.82 | 159,835 |
| 2023-05-11 | $13.90 | $14.02 | $13.64 | $13.84 | $13.64 | 160,109 |
| 2023-05-10 | $14.42 | $14.46 | $13.83 | $14.01 | $13.81 | 116,026 |
| 2023-05-09 | $14.08 | $14.28 | $13.80 | $14.15 | $13.95 | 83,957 |
| 2023-05-08 | $14.91 | $14.94 | $14.01 | $14.18 | $13.98 | 171,554 |
| 2023-05-05 | $14.74 | $14.93 | $14.48 | $14.76 | $14.55 | 154,880 |
| 2023-05-04 | $14.60 | $14.93 | $13.77 | $14.34 | $14.13 | 196,247 |
| 2023-05-03 | $15.23 | $15.57 | $14.87 | $15.18 | $14.64 | 316,282 |
| 2023-05-02 | $16.13 | $16.16 | $15.08 | $15.14 | $14.61 | 223,729 |
| 2023-05-01 | $16.61 | $16.79 | $16.14 | $16.23 | $15.66 | 153,183 |
| 2023-04-28 | $16.64 | $17.18 | $16.52 | $16.61 | $16.02 | 150,158 |
| 2023-04-27 | $16.77 | $16.98 | $16.54 | $16.64 | $16.05 | 206,839 |
| 2023-04-26 | $17.93 | $19.99 | $16.27 | $16.74 | $16.15 | 281,004 |
| 2023-04-25 | $18.63 | $18.63 | $17.99 | $18.09 | $17.45 | 183,860 |
| 2023-04-24 | $18.84 | $19.19 | $18.71 | $18.78 | $18.12 | 123,997 |
| 2023-04-21 | $18.88 | $19.02 | $18.60 | $18.80 | $18.80 | 104,568 |
| 2023-04-20 | $19.21 | $19.28 | $18.86 | $18.94 | $18.94 | 106,292 |
| 2023-04-19 | $19.14 | $19.56 | $18.87 | $19.36 | $19.36 | 88,915 |
| 2023-04-18 | $19.75 | $19.75 | $18.83 | $18.97 | $18.97 | 120,889 |
| 2023-04-17 | $19.42 | $19.69 | $19.02 | $19.68 | $19.68 | 160,251 |
| 2023-04-14 | $19.94 | $20.00 | $19.12 | $19.34 | $19.34 | 161,978 |
| 2023-04-13 | $19.70 | $19.84 | $19.46 | $19.71 | $19.71 | 136,549 |
| 2023-04-12 | $20.16 | $20.27 | $19.58 | $19.64 | $19.64 | 76,266 |
| 2023-04-11 | $20.25 | $20.38 | $19.96 | $19.98 | $19.98 | 114,152 |
| 2023-04-10 | $20.03 | $20.48 | $19.93 | $20.21 | $20.21 | 100,285 |
| 2023-04-06 | $19.95 | $20.25 | $19.95 | $20.08 | $20.08 | 77,919 |
| 2023-04-05 | $20.13 | $20.27 | $19.97 | $20.08 | $20.08 | 71,307 |
| 2023-04-04 | $20.85 | $20.85 | $19.90 | $20.35 | $20.35 | 118,504 |
| 2023-04-03 | $20.78 | $21.01 | $20.53 | $20.79 | $20.79 | 135,139 |
| 2023-03-31 | $20.70 | $20.77 | $20.39 | $20.73 | $20.73 | 186,899 |
| 2023-03-30 | $21.14 | $21.14 | $20.38 | $20.48 | $20.48 | 94,709 |
| 2023-03-29 | $21.23 | $21.27 | $20.63 | $20.89 | $20.89 | 143,320 |
| 2023-03-28 | $21.16 | $21.33 | $20.78 | $21.06 | $21.06 | 107,693 |
| 2023-03-27 | $21.61 | $21.61 | $21.17 | $21.25 | $21.25 | 116,107 |
| 2023-03-24 | $20.19 | $21.26 | $20.05 | $21.24 | $21.24 | 174,106 |
| 2023-03-23 | $21.06 | $21.24 | $20.31 | $20.39 | $20.39 | 135,788 |
| 2023-03-22 | $21.90 | $21.90 | $20.81 | $20.82 | $20.82 | 314,322 |
| 2023-03-21 | $22.07 | $22.32 | $21.67 | $21.94 | $21.94 | 214,279 |
| 2023-03-20 | $20.56 | $21.38 | $20.56 | $20.93 | $20.93 | 206,030 |
| 2023-03-17 | $21.95 | $21.96 | $19.91 | $20.48 | $20.48 | 1,852,725 |
| 2023-03-16 | $21.43 | $22.53 | $20.81 | $22.31 | $22.31 | 369,756 |
| 2023-03-15 | $21.09 | $21.76 | $20.57 | $21.74 | $21.74 | 377,457 |
| 2023-03-14 | $22.62 | $23.10 | $21.42 | $21.76 | $21.76 | 511,668 |
| 2023-03-13 | $21.01 | $21.90 | $19.99 | $21.27 | $21.27 | 536,505 |
| 2023-03-10 | $22.24 | $22.34 | $21.26 | $22.04 | $22.04 | 263,396 |
| 2023-03-09 | $23.68 | $23.71 | $22.58 | $22.61 | $22.61 | 178,453 |
| 2023-03-08 | $23.97 | $24.09 | $23.67 | $23.82 | $23.82 | 104,375 |
| 2023-03-07 | $24.06 | $24.06 | $23.63 | $23.78 | $23.78 | 126,008 |
| 2023-03-06 | $24.60 | $24.70 | $24.00 | $24.11 | $24.11 | 149,175 |
| 2023-03-03 | $24.66 | $24.77 | $24.41 | $24.56 | $24.56 | 143,080 |
| 2023-03-02 | $24.75 | $24.75 | $24.23 | $24.52 | $24.52 | 159,494 |
| 2023-03-01 | $24.79 | $24.96 | $24.62 | $24.89 | $24.89 | 137,151 |
| 2023-02-28 | $25.00 | $25.20 | $24.72 | $24.82 | $24.82 | 146,802 |
| 2023-02-27 | $25.37 | $25.54 | $24.95 | $25.00 | $25.00 | 85,906 |
| 2023-02-24 | $25.01 | $25.24 | $24.93 | $25.14 | $25.14 | 137,198 |
| 2023-02-23 | $24.93 | $25.30 | $24.91 | $25.20 | $25.20 | 104,271 |
| 2023-02-22 | $24.72 | $25.04 | $24.63 | $24.76 | $24.76 | 134,982 |
| 2023-02-21 | $24.91 | $24.95 | $24.57 | $24.68 | $24.68 | 153,689 |
| 2023-02-17 | $24.82 | $25.02 | $24.49 | $24.91 | $24.91 | 201,482 |
| 2023-02-16 | $24.79 | $24.91 | $24.65 | $24.67 | $24.67 | 87,910 |
| 2023-02-15 | $24.71 | $25.02 | $24.63 | $24.99 | $24.99 | 92,000 |
| 2023-02-14 | $25.08 | $25.10 | $24.61 | $24.78 | $24.78 | 91,045 |
| 2023-02-13 | $25.01 | $25.10 | $24.90 | $25.10 | $25.10 | 102,306 |
| 2023-02-10 | $24.80 | $25.11 | $24.69 | $25.04 | $25.04 | 83,163 |
| 2023-02-09 | $25.05 | $25.05 | $24.64 | $24.74 | $24.74 | 114,676 |
| 2023-02-08 | $25.36 | $25.47 | $25.04 | $25.15 | $24.84 | 117,520 |
| 2023-02-07 | $25.09 | $25.46 | $24.86 | $25.36 | $25.05 | 123,989 |
| 2023-02-06 | $25.53 | $25.64 | $24.98 | $25.09 | $24.78 | 102,328 |
| 2023-02-03 | $25.31 | $25.60 | $25.21 | $25.49 | $25.17 | 127,024 |
| 2023-02-02 | $25.07 | $25.41 | $24.83 | $25.41 | $25.10 | 170,072 |
| 2023-02-01 | $24.86 | $25.36 | $24.74 | $25.05 | $24.74 | 160,709 |
| 2023-01-31 | $24.43 | $25.05 | $24.31 | $25.02 | $24.71 | 156,016 |
| 2023-01-30 | $24.55 | $24.75 | $24.37 | $24.45 | $24.15 | 138,940 |
| 2023-01-27 | $24.23 | $24.81 | $24.07 | $24.65 | $24.65 | 135,242 |
| 2023-01-26 | $24.02 | $24.34 | $23.57 | $24.22 | $24.22 | 190,840 |
| 2023-01-25 | $26.87 | $26.87 | $23.45 | $23.74 | $23.74 | 499,966 |
| 2023-01-24 | $27.47 | $27.47 | $26.88 | $27.17 | $27.17 | 75,782 |
| 2023-01-23 | $27.22 | $27.60 | $27.05 | $27.47 | $27.47 | 70,678 |
| 2023-01-20 | $27.11 | $27.22 | $26.72 | $27.22 | $27.22 | 92,199 |
| 2023-01-19 | $26.65 | $26.81 | $26.49 | $26.79 | $26.79 | 62,208 |
| 2023-01-18 | $27.41 | $27.42 | $26.72 | $26.82 | $26.82 | 67,662 |
| 2023-01-17 | $27.88 | $27.99 | $27.34 | $27.56 | $27.56 | 74,894 |
| 2023-01-13 | $27.50 | $27.85 | $27.24 | $27.80 | $27.80 | 68,274 |
| 2023-01-12 | $27.55 | $27.82 | $27.34 | $27.68 | $27.68 | 112,273 |
| 2023-01-11 | $27.55 | $27.69 | $27.27 | $27.46 | $27.46 | 67,779 |
| 2023-01-10 | $27.27 | $27.71 | $27.06 | $27.52 | $27.52 | 96,281 |
| 2023-01-09 | $27.75 | $27.75 | $27.11 | $27.21 | $27.21 | 65,328 |
| 2023-01-06 | $27.36 | $27.84 | $27.23 | $27.70 | $27.70 | 105,103 |
| 2023-01-05 | $27.00 | $27.09 | $26.72 | $27.03 | $27.03 | 92,553 |
| 2023-01-04 | $27.21 | $27.39 | $27.00 | $27.13 | $27.13 | 82,568 |
| 2023-01-03 | $27.10 | $27.32 | $26.69 | $27.02 | $27.02 | 96,940 |
| 2022-12-30 | $27.03 | $27.10 | $26.82 | $26.97 | $26.97 | 170,737 |
| 2022-12-29 | $26.75 | $27.19 | $26.75 | $27.14 | $27.14 | 87,561 |
| 2022-12-28 | $26.97 | $27.05 | $26.69 | $26.70 | $26.70 | 57,177 |
| 2022-12-27 | $27.03 | $27.11 | $26.84 | $27.00 | $27.00 | 63,156 |
| 2022-12-23 | $26.74 | $27.04 | $26.72 | $26.85 | $26.85 | 99,119 |
| 2022-12-22 | $26.80 | $26.88 | $26.40 | $26.86 | $26.86 | 107,193 |
| 2022-12-21 | $26.46 | $26.95 | $26.46 | $26.88 | $26.88 | 85,223 |
| 2022-12-20 | $26.46 | $26.48 | $26.19 | $26.25 | $26.25 | 79,272 |
| 2022-12-19 | $26.17 | $26.50 | $26.05 | $26.34 | $26.34 | 94,306 |
| 2022-12-16 | $26.25 | $26.48 | $25.96 | $26.17 | $26.17 | 341,673 |
| 2022-12-15 | $26.50 | $26.67 | $26.21 | $26.36 | $26.36 | 118,241 |
| 2022-12-14 | $27.17 | $27.17 | $26.56 | $26.73 | $26.73 | 101,677 |
| 2022-12-13 | $27.14 | $28.18 | $26.80 | $27.06 | $27.06 | 125,959 |
| 2022-12-12 | $27.51 | $27.88 | $27.22 | $27.68 | $27.68 | 120,125 |
| 2022-12-09 | $27.64 | $27.83 | $27.49 | $27.64 | $27.64 | 57,447 |
| 2022-12-08 | $27.58 | $27.97 | $27.49 | $27.74 | $27.74 | 66,189 |
| 2022-12-07 | $27.56 | $27.99 | $27.36 | $27.53 | $27.53 | 47,974 |
| 2022-12-06 | $27.72 | $27.78 | $27.48 | $27.62 | $27.62 | 80,353 |
| 2022-12-05 | $28.73 | $28.80 | $27.44 | $27.63 | $27.63 | 77,650 |
| 2022-12-02 | $28.70 | $28.94 | $28.53 | $28.78 | $28.78 | 100,082 |
| 2022-12-01 | $29.40 | $29.41 | $28.54 | $28.92 | $28.92 | 119,297 |
| 2022-11-30 | $28.88 | $29.21 | $28.12 | $29.18 | $29.18 | 189,273 |
| 2022-11-29 | $29.02 | $29.02 | $28.66 | $28.75 | $28.75 | 67,382 |
| 2022-11-28 | $29.43 | $29.43 | $28.67 | $28.90 | $28.90 | 80,220 |
| 2022-11-25 | $29.42 | $29.65 | $29.41 | $29.51 | $29.51 | 22,277 |
| 2022-11-23 | $29.40 | $29.48 | $29.16 | $29.46 | $29.46 | 59,357 |
| 2022-11-22 | $29.48 | $29.63 | $29.41 | $29.51 | $29.51 | 60,973 |
| 2022-11-21 | $29.21 | $29.60 | $29.21 | $29.40 | $29.40 | 92,768 |
| 2022-11-18 | $29.54 | $29.81 | $29.26 | $29.40 | $29.40 | 118,032 |
| 2022-11-17 | $29.53 | $29.67 | $29.15 | $29.22 | $29.22 | 87,494 |
| 2022-11-16 | $30.54 | $30.58 | $29.75 | $29.80 | $29.80 | 100,442 |
| 2022-11-15 | $30.14 | $30.80 | $30.14 | $30.51 | $30.51 | 133,604 |
| 2022-11-14 | $29.29 | $30.10 | $29.16 | $29.80 | $29.80 | 107,223 |
| 2022-11-11 | $30.17 | $30.34 | $28.59 | $29.66 | $29.66 | 93,689 |
| 2022-11-10 | $29.61 | $30.45 | $29.37 | $30.21 | $30.21 | 110,592 |
| 2022-11-09 | $28.96 | $29.18 | $28.44 | $28.72 | $28.72 | 86,036 |
| 2022-11-08 | $29.03 | $29.52 | $29.03 | $29.28 | $28.98 | 71,801 |
| 2022-11-07 | $29.15 | $29.23 | $28.84 | $29.17 | $28.87 | 73,104 |
| 2022-11-04 | $28.15 | $28.93 | $28.15 | $28.92 | $28.62 | 82,684 |
| 2022-11-03 | $27.84 | $27.97 | $27.48 | $27.91 | $27.62 | 162,589 |
| 2022-11-02 | $28.35 | $28.64 | $27.81 | $27.95 | $27.66 | 95,103 |
| 2022-11-01 | $28.93 | $29.00 | $28.51 | $28.54 | $28.24 | 115,701 |
| 2022-10-31 | $29.18 | $29.28 | $28.73 | $28.85 | $28.55 | 166,486 |
| 2022-10-28 | $28.28 | $29.40 | $28.28 | $29.36 | $29.06 | 76,274 |
| 2022-10-27 | $28.26 | $28.94 | $27.95 | $28.30 | $28.01 | 92,216 |
| 2022-10-26 | $28.48 | $28.87 | $27.71 | $27.98 | $27.69 | 85,177 |
| 2022-10-25 | $27.83 | $28.49 | $27.52 | $28.10 | $27.81 | 71,360 |
| 2022-10-24 | $27.64 | $27.98 | $27.43 | $27.84 | $27.55 | 85,564 |
| 2022-10-21 | $27.21 | $27.64 | $27.00 | $27.53 | $27.53 | 89,126 |
| 2022-10-20 | $28.03 | $28.03 | $26.66 | $26.96 | $26.96 | 78,239 |
| 2022-10-19 | $27.71 | $28.05 | $27.46 | $27.92 | $27.92 | 62,425 |
| 2022-10-18 | $28.37 | $28.47 | $27.83 | $27.98 | $27.98 | 53,324 |
| 2022-10-17 | $27.85 | $28.10 | $27.82 | $28.06 | $28.06 | 69,063 |
| 2022-10-14 | $27.77 | $28.07 | $27.44 | $27.46 | $27.46 | 57,942 |
| 2022-10-13 | $26.28 | $27.74 | $26.02 | $27.72 | $27.72 | 99,293 |
| 2022-10-12 | $26.45 | $26.77 | $26.20 | $26.48 | $26.48 | 55,116 |
| 2022-10-11 | $26.17 | $26.66 | $26.17 | $26.53 | $26.53 | 68,486 |
| 2022-10-10 | $26.18 | $26.58 | $26.18 | $26.31 | $26.31 | 42,314 |
| 2022-10-07 | $26.62 | $26.62 | $26.02 | $26.11 | $26.11 | 60,151 |
| 2022-10-06 | $26.74 | $26.86 | $26.44 | $26.69 | $26.69 | 53,392 |
| 2022-10-05 | $26.84 | $27.19 | $26.60 | $26.76 | $26.76 | 60,722 |
| 2022-10-04 | $26.49 | $27.21 | $26.49 | $27.18 | $27.18 | 88,336 |
| 2022-10-03 | $25.81 | $26.41 | $25.67 | $26.33 | $26.33 | 82,422 |
| 2022-09-30 | $25.95 | $26.23 | $25.67 | $25.70 | $25.70 | 88,830 |
| 2022-09-29 | $26.25 | $26.43 | $25.71 | $25.91 | $25.91 | 69,796 |
| 2022-09-28 | $26.04 | $26.76 | $25.80 | $26.52 | $26.52 | 113,805 |
| 2022-09-27 | $26.67 | $26.79 | $25.81 | $25.92 | $25.92 | 106,239 |
| 2022-09-26 | $26.62 | $26.91 | $26.53 | $26.62 | $26.62 | 101,229 |
| 2022-09-23 | $26.68 | $26.68 | $26.29 | $26.66 | $26.66 | 105,174 |
| 2022-09-22 | $27.39 | $27.39 | $26.82 | $26.91 | $26.91 | 91,342 |
| 2022-09-21 | $27.32 | $27.60 | $27.19 | $27.20 | $27.20 | 100,366 |
| 2022-09-20 | $26.84 | $27.23 | $26.74 | $27.18 | $27.18 | 92,616 |
| 2022-09-19 | $26.18 | $27.12 | $26.18 | $27.09 | $27.09 | 97,331 |
| 2022-09-16 | $25.95 | $26.20 | $25.57 | $26.06 | $26.06 | 490,925 |
| 2022-09-15 | $25.83 | $26.25 | $25.65 | $26.24 | $26.24 | 129,770 |
| 2022-09-14 | $25.73 | $25.93 | $25.46 | $25.76 | $25.76 | 115,104 |
| 2022-09-13 | $26.74 | $26.76 | $25.70 | $25.73 | $25.73 | 120,237 |
| 2022-09-12 | $26.98 | $27.06 | $26.67 | $27.02 | $27.02 | 129,549 |
| 2022-09-09 | $26.91 | $27.15 | $26.65 | $26.95 | $26.95 | 134,711 |
| 2022-09-08 | $26.74 | $27.00 | $26.55 | $26.78 | $26.78 | 96,974 |
| 2022-09-07 | $26.47 | $26.84 | $25.66 | $26.76 | $26.76 | 84,748 |
| 2022-09-06 | $27.28 | $27.63 | $26.41 | $26.62 | $26.62 | 87,114 |
| 2022-09-02 | $27.34 | $27.68 | $26.96 | $27.17 | $27.17 | 79,442 |
| 2022-09-01 | $27.02 | $27.24 | $26.71 | $27.18 | $27.18 | 91,351 |
| 2022-08-31 | $27.56 | $27.76 | $27.01 | $27.02 | $27.02 | 197,612 |
| 2022-08-30 | $27.39 | $28.07 | $27.14 | $27.52 | $27.52 | 66,842 |
| 2022-08-29 | $27.66 | $27.94 | $27.25 | $27.28 | $27.28 | 56,479 |
| 2022-08-26 | $28.39 | $28.75 | $27.76 | $27.79 | $27.79 | 65,523 |
| 2022-08-25 | $28.03 | $28.35 | $27.56 | $28.28 | $28.28 | 53,974 |
| 2022-08-24 | $28.11 | $28.13 | $27.78 | $27.94 | $27.94 | 76,807 |
| 2022-08-23 | $28.27 | $28.59 | $28.10 | $28.10 | $28.10 | 86,726 |
| 2022-08-22 | $28.63 | $28.63 | $28.09 | $28.38 | $28.38 | 125,546 |
| 2022-08-19 | $29.08 | $29.08 | $28.64 | $28.90 | $28.90 | 91,899 |
| 2022-08-18 | $29.05 | $29.27 | $28.81 | $29.24 | $29.24 | 62,264 |
| 2022-08-17 | $29.26 | $29.26 | $28.84 | $29.05 | $29.05 | 82,924 |
| 2022-08-16 | $29.14 | $29.56 | $28.66 | $29.36 | $29.36 | 84,951 |
| 2022-08-15 | $28.56 | $29.09 | $28.46 | $29.06 | $29.06 | 67,725 |
| 2022-08-12 | $28.51 | $28.91 | $28.21 | $28.83 | $28.83 | 111,159 |
| 2022-08-11 | $27.97 | $28.25 | $27.95 | $28.22 | $28.22 | 65,163 |
| 2022-08-10 | $27.73 | $28.08 | $27.70 | $27.84 | $27.84 | 100,148 |
| 2022-08-09 | $27.23 | $27.39 | $27.09 | $27.39 | $27.39 | 49,155 |
| 2022-08-08 | $27.50 | $27.63 | $27.27 | $27.29 | $27.29 | 48,810 |
| 2022-08-05 | $27.00 | $27.43 | $27.00 | $27.32 | $27.32 | 90,271 |
| 2022-08-04 | $27.45 | $27.52 | $27.13 | $27.19 | $27.19 | 46,635 |
| 2022-08-03 | $27.73 | $27.92 | $27.46 | $27.79 | $27.49 | 50,937 |
| 2022-08-02 | $28.15 | $28.15 | $27.56 | $27.58 | $27.28 | 41,000 |
| 2022-08-01 | $28.16 | $28.39 | $27.88 | $28.12 | $27.81 | 91,173 |
| 2022-07-29 | $28.30 | $28.60 | $28.27 | $28.48 | $28.17 | 83,268 |
| 2022-07-28 | $28.10 | $28.32 | $27.79 | $28.12 | $27.81 | 298,314 |
| 2022-07-27 | $27.32 | $28.11 | $27.31 | $28.10 | $27.79 | 160,356 |
| 2022-07-26 | $27.09 | $27.50 | $26.80 | $27.35 | $27.05 | 58,948 |
| 2022-07-25 | $27.06 | $27.31 | $26.94 | $27.16 | $26.86 | 50,503 |
| 2022-07-22 | $26.75 | $26.97 | $26.42 | $26.79 | $26.50 | 93,378 |
| 2022-07-21 | $26.53 | $26.74 | $26.35 | $26.72 | $26.43 | 53,486 |
| 2022-07-20 | $26.04 | $26.76 | $25.98 | $26.65 | $26.36 | 78,032 |
| 2022-07-19 | $25.65 | $26.42 | $25.65 | $26.31 | $26.02 | 79,985 |
| 2022-07-18 | $25.54 | $25.76 | $25.36 | $25.39 | $25.11 | 55,425 |
| 2022-07-15 | $25.14 | $25.65 | $24.85 | $25.40 | $25.12 | 110,258 |
| 2022-07-14 | $24.70 | $24.90 | $24.35 | $24.67 | $24.40 | 92,079 |
| 2022-07-13 | $25.34 | $25.46 | $24.87 | $25.05 | $24.78 | 78,454 |
| 2022-07-12 | $25.52 | $25.81 | $25.37 | $25.46 | $25.18 | 100,906 |
| 2022-07-11 | $25.66 | $25.84 | $25.55 | $25.63 | $25.35 | 66,090 |
| 2022-07-08 | $25.84 | $25.99 | $25.58 | $25.76 | $25.48 | 57,280 |
| 2022-07-07 | $25.93 | $26.06 | $25.60 | $25.72 | $25.44 | 71,016 |
| 2022-07-06 | $25.92 | $25.97 | $25.42 | $25.68 | $25.40 | 66,814 |
| 2022-07-05 | $25.58 | $26.01 | $25.25 | $25.99 | $25.71 | 79,055 |
| 2022-07-01 | $25.34 | $25.97 | $25.34 | $25.93 | $25.65 | 142,651 |
| 2022-06-30 | $25.25 | $25.60 | $25.08 | $25.35 | $25.07 | 90,398 |
| 2022-06-29 | $26.05 | $26.05 | $25.44 | $25.59 | $25.31 | 92,789 |
| 2022-06-28 | $26.48 | $26.53 | $25.81 | $25.89 | $25.61 | 107,905 |
| 2022-06-27 | $26.00 | $26.40 | $25.72 | $26.24 | $25.95 | 115,936 |
| 2022-06-24 | $25.51 | $26.02 | $25.44 | $25.75 | $25.47 | 603,162 |
| 2022-06-23 | $25.84 | $25.84 | $25.01 | $25.31 | $25.03 | 124,225 |
| 2022-06-22 | $25.96 | $26.15 | $25.50 | $25.78 | $25.50 | 114,712 |
| 2022-06-21 | $25.84 | $26.00 | $25.55 | $25.89 | $25.61 | 102,367 |
| 2022-06-17 | $25.65 | $26.03 | $25.02 | $25.52 | $25.24 | 603,602 |
| 2022-06-16 | $25.96 | $26.06 | $25.28 | $25.45 | $25.17 | 160,548 |
| 2022-06-15 | $26.38 | $26.57 | $26.05 | $26.26 | $25.97 | 120,667 |
| 2022-06-14 | $25.84 | $26.24 | $25.81 | $26.13 | $25.84 | 341,933 |
| 2022-06-13 | $25.30 | $26.42 | $25.30 | $25.80 | $25.52 | 178,623 |
| 2022-06-10 | $25.83 | $26.10 | $25.55 | $25.77 | $25.49 | 205,343 |
| 2022-06-09 | $26.84 | $26.84 | $26.13 | $26.20 | $25.91 | 106,404 |
| 2022-06-08 | $27.35 | $27.35 | $26.66 | $26.81 | $26.52 | 71,609 |
| 2022-06-07 | $27.32 | $27.66 | $27.27 | $27.34 | $27.04 | 98,137 |
| 2022-06-06 | $27.39 | $27.68 | $27.33 | $27.55 | $27.25 | 108,045 |
| 2022-06-03 | $27.15 | $27.43 | $26.98 | $27.13 | $26.83 | 116,991 |
| 2022-06-02 | $26.86 | $27.32 | $26.52 | $27.24 | $26.94 | 90,004 |
| 2022-06-01 | $27.20 | $27.20 | $26.31 | $26.70 | $26.41 | 104,184 |
| 2022-05-31 | $26.60 | $27.33 | $26.39 | $27.17 | $26.87 | 272,949 |
| 2022-05-27 | $26.13 | $26.86 | $26.13 | $26.86 | $26.57 | 50,509 |
| 2022-05-26 | $26.42 | $26.65 | $26.18 | $26.48 | $26.19 | 59,172 |
| 2022-05-25 | $26.10 | $26.51 | $25.90 | $26.17 | $25.88 | 55,377 |
| 2022-05-24 | $26.16 | $26.19 | $25.50 | $26.10 | $25.82 | 86,672 |
| 2022-05-23 | $25.84 | $26.24 | $25.60 | $25.95 | $25.67 | 73,855 |
| 2022-05-20 | $25.54 | $25.57 | $25.08 | $25.43 | $25.15 | 65,186 |
| 2022-05-19 | $25.47 | $25.83 | $25.34 | $25.36 | $25.08 | 104,069 |
| 2022-05-18 | $26.17 | $26.31 | $25.71 | $25.80 | $25.52 | 66,151 |
| 2022-05-17 | $26.13 | $26.47 | $26.04 | $26.38 | $26.09 | 69,943 |
| 2022-05-16 | $25.84 | $26.20 | $25.48 | $25.75 | $25.47 | 61,952 |
| 2022-05-13 | $26.62 | $26.72 | $25.68 | $25.84 | $25.56 | 128,895 |
| 2022-05-12 | $25.95 | $26.29 | $25.78 | $26.23 | $25.94 | 97,516 |
| 2022-05-11 | $25.69 | $26.39 | $25.52 | $25.85 | $25.57 | 99,535 |
| 2022-05-10 | $26.40 | $26.43 | $25.30 | $25.53 | $25.25 | 199,263 |
| 2022-05-09 | $26.00 | $26.43 | $25.84 | $26.09 | $25.81 | 104,594 |
| 2022-05-06 | $26.43 | $26.50 | $25.58 | $26.03 | $25.75 | 118,802 |
| 2022-05-05 | $27.06 | $27.06 | $26.07 | $26.42 | $26.13 | 112,282 |
| 2022-05-04 | $26.78 | $27.36 | $26.48 | $27.35 | $26.75 | 126,376 |
| 2022-05-03 | $26.74 | $26.93 | $26.49 | $26.65 | $26.06 | 56,299 |
| 2022-05-02 | $26.76 | $27.48 | $26.33 | $26.83 | $26.24 | 143,156 |
| 2022-04-29 | $27.42 | $27.42 | $26.44 | $26.54 | $25.96 | 129,564 |
| 2022-04-28 | $27.54 | $27.60 | $26.91 | $27.20 | $26.60 | 85,078 |
| 2022-04-27 | $27.68 | $28.34 | $27.23 | $27.37 | $26.77 | 108,707 |
| 2022-04-26 | $28.22 | $28.71 | $27.67 | $27.76 | $27.15 | 106,286 |
| 2022-04-25 | $28.52 | $28.76 | $27.94 | $28.56 | $27.93 | 108,157 |
| 2022-04-22 | $29.08 | $29.27 | $28.58 | $28.64 | $28.01 | 81,970 |
| 2022-04-21 | $29.58 | $29.80 | $29.08 | $29.18 | $28.54 | 78,266 |
| 2022-04-20 | $29.54 | $29.85 | $29.41 | $29.48 | $28.83 | 113,380 |
| 2022-04-19 | $28.80 | $29.44 | $28.66 | $29.38 | $28.73 | 90,640 |
| 2022-04-18 | $28.56 | $28.92 | $28.52 | $28.63 | $28.00 | 101,799 |
| 2022-04-14 | $28.81 | $29.07 | $28.54 | $28.66 | $28.03 | 84,571 |
| 2022-04-13 | $28.51 | $28.97 | $28.44 | $28.85 | $28.21 | 71,937 |
| 2022-04-12 | $28.93 | $29.42 | $28.60 | $28.76 | $28.13 | 104,341 |
| 2022-04-11 | $28.57 | $29.35 | $28.55 | $28.93 | $28.29 | 140,972 |
| 2022-04-08 | $28.69 | $28.96 | $28.38 | $28.54 | $27.91 | 235,719 |
| 2022-04-07 | $28.92 | $28.94 | $28.48 | $28.64 | $28.01 | 140,371 |
| 2022-04-06 | $29.45 | $29.72 | $28.79 | $28.83 | $28.20 | 172,700 |
| 2022-04-05 | $29.89 | $30.20 | $29.49 | $29.55 | $28.90 | 114,077 |
| 2022-04-04 | $30.05 | $30.07 | $29.49 | $29.90 | $29.24 | 98,714 |
| 2022-04-01 | $30.56 | $30.56 | $29.93 | $30.13 | $29.47 | 115,787 |
| 2022-03-31 | $30.60 | $30.94 | $30.26 | $30.33 | $29.66 | 151,948 |
| 2022-03-30 | $31.43 | $31.47 | $30.26 | $30.51 | $29.84 | 144,393 |
| 2022-03-29 | $31.22 | $31.66 | $31.22 | $31.41 | $30.72 | 113,234 |
| 2022-03-28 | $31.14 | $31.14 | $30.56 | $30.93 | $30.25 | 76,626 |
| 2022-03-25 | $30.81 | $31.48 | $30.80 | $31.29 | $30.60 | 86,409 |
| 2022-03-24 | $30.61 | $30.81 | $30.45 | $30.67 | $29.99 | 77,715 |
| 2022-03-23 | $31.34 | $31.34 | $30.42 | $30.43 | $29.76 | 98,221 |
| 2022-03-22 | $31.81 | $32.16 | $31.36 | $31.46 | $30.77 | 156,580 |
| 2022-03-21 | $31.36 | $32.02 | $31.22 | $31.48 | $30.79 | 159,474 |
| 2022-03-18 | $31.70 | $31.80 | $31.06 | $31.22 | $30.53 | 1,369,114 |
| 2022-03-17 | $32.34 | $32.51 | $31.60 | $31.68 | $30.98 | 232,444 |
| 2022-03-16 | $31.91 | $32.83 | $31.91 | $32.52 | $31.80 | 183,160 |
| 2022-03-15 | $32.32 | $32.83 | $31.71 | $32.11 | $31.40 | 206,720 |
| 2022-03-14 | $31.20 | $32.89 | $31.05 | $32.31 | $31.60 | 327,968 |
| 2022-03-11 | $30.88 | $31.06 | $30.64 | $30.70 | $30.02 | 101,406 |
| 2022-03-10 | $30.23 | $30.81 | $30.16 | $30.72 | $30.04 | 89,797 |
| 2022-03-09 | $31.12 | $31.41 | $30.45 | $30.55 | $29.88 | 155,960 |
| 2022-03-08 | $30.92 | $31.15 | $30.49 | $30.62 | $29.95 | 114,811 |
| 2022-03-07 | $30.63 | $31.14 | $30.29 | $30.76 | $30.08 | 197,964 |
| 2022-03-04 | $30.71 | $30.83 | $30.40 | $30.70 | $30.02 | 145,057 |
| 2022-03-03 | $31.02 | $31.18 | $30.54 | $31.13 | $30.44 | 232,887 |
| 2022-03-02 | $29.76 | $31.20 | $29.76 | $30.91 | $30.23 | 147,045 |
| 2022-03-01 | $30.61 | $30.86 | $29.38 | $29.59 | $28.94 | 172,996 |
| 2022-02-28 | $30.45 | $30.87 | $30.39 | $30.67 | $29.99 | 232,547 |
| 2022-02-25 | $29.65 | $30.94 | $29.52 | $30.91 | $30.23 | 127,655 |
| 2022-02-24 | $29.83 | $30.36 | $29.00 | $29.48 | $28.83 | 286,991 |
| 2022-02-23 | $30.98 | $31.02 | $30.32 | $30.46 | $29.79 | 141,405 |
| 2022-02-22 | $30.41 | $30.71 | $30.07 | $30.18 | $29.52 | 103,081 |
| 2022-02-18 | $30.03 | $30.53 | $30.03 | $30.32 | $29.65 | 104,451 |
| 2022-02-17 | $30.44 | $30.44 | $29.79 | $30.04 | $29.38 | 80,442 |
| 2022-02-16 | $30.47 | $30.83 | $30.20 | $30.46 | $29.79 | 91,552 |
| 2022-02-15 | $30.32 | $30.87 | $30.32 | $30.65 | $29.98 | 92,223 |
| 2022-02-14 | $30.74 | $31.01 | $29.97 | $30.19 | $29.53 | 98,099 |
| 2022-02-11 | $30.19 | $30.98 | $30.19 | $30.55 | $29.88 | 155,802 |
| 2022-02-10 | $30.88 | $31.37 | $30.46 | $30.62 | $29.95 | 125,676 |
| 2022-02-09 | $31.72 | $31.87 | $31.04 | $31.18 | $30.20 | 136,988 |
| 2022-02-08 | $30.93 | $31.80 | $30.93 | $31.71 | $30.71 | 140,360 |
| 2022-02-07 | $30.66 | $31.13 | $30.55 | $30.83 | $29.86 | 106,378 |
| 2022-02-04 | $30.58 | $31.02 | $30.36 | $30.67 | $29.70 | 228,341 |
| 2022-02-03 | $30.71 | $31.09 | $30.45 | $30.58 | $29.62 | 195,639 |
| 2022-02-02 | $30.10 | $30.79 | $30.03 | $30.75 | $29.78 | 208,858 |
| 2022-02-01 | $29.71 | $30.38 | $29.67 | $30.23 | $29.28 | 224,064 |
| 2022-01-31 | $28.68 | $29.96 | $28.53 | $29.85 | $28.91 | 275,361 |
| 2022-01-28 | $29.47 | $29.47 | $28.69 | $29.00 | $28.09 | 367,784 |
| 2022-01-27 | $28.92 | $29.37 | $28.62 | $28.89 | $27.98 | 236,624 |
| 2022-01-26 | $31.86 | $31.86 | $28.12 | $28.58 | $27.68 | 365,941 |
| 2022-01-25 | $29.84 | $31.02 | $29.26 | $30.58 | $29.62 | 424,682 |
| 2022-01-24 | $29.20 | $30.08 | $29.20 | $29.91 | $28.97 | 471,734 |
| 2022-01-21 | $29.27 | $30.27 | $29.25 | $29.49 | $28.56 | 186,907 |
| 2022-01-20 | $30.40 | $30.55 | $29.41 | $29.54 | $28.61 | 99,836 |
| 2022-01-19 | $31.16 | $31.16 | $30.33 | $30.38 | $29.42 | 73,712 |
| 2022-01-18 | $30.75 | $31.27 | $30.61 | $31.07 | $30.09 | 129,993 |
| 2022-01-14 | $30.65 | $31.03 | $30.43 | $30.94 | $29.97 | 70,909 |
| 2022-01-13 | $31.04 | $31.22 | $30.61 | $30.83 | $29.86 | 165,072 |
| 2022-01-12 | $30.35 | $31.19 | $30.11 | $30.77 | $29.80 | 139,841 |
| 2022-01-11 | $32.11 | $32.11 | $31.61 | $31.86 | $30.86 | 67,162 |
| 2022-01-10 | $31.82 | $32.28 | $31.69 | $32.17 | $31.16 | 90,842 |
| 2022-01-07 | $32.40 | $32.41 | $31.53 | $31.63 | $30.63 | 225,486 |
| 2022-01-06 | $31.72 | $32.47 | $31.60 | $32.41 | $31.39 | 54,204 |
| 2022-01-05 | $31.64 | $32.01 | $31.36 | $31.40 | $30.41 | 66,433 |
| 2022-01-04 | $30.95 | $31.90 | $30.85 | $31.47 | $30.48 | 159,603 |
| 2022-01-03 | $30.87 | $31.81 | $30.87 | $31.15 | $30.17 | 101,150 |
| 2021-12-31 | $31.10 | $31.10 | $30.70 | $30.91 | $29.94 | 46,299 |
| 2021-12-30 | $31.19 | $31.38 | $30.84 | $30.94 | $29.97 | 62,412 |
| 2021-12-29 | $31.32 | $31.39 | $30.86 | $31.09 | $30.11 | 47,088 |
| 2021-12-28 | $31.15 | $31.53 | $31.06 | $31.18 | $30.20 | 49,756 |
| 2021-12-27 | $30.73 | $31.23 | $30.58 | $31.22 | $30.24 | 38,029 |
| 2021-12-23 | $30.90 | $31.12 | $29.98 | $30.78 | $29.81 | 42,668 |
| 2021-12-22 | $30.08 | $30.72 | $30.08 | $30.69 | $29.72 | 59,259 |
| 2021-12-21 | $29.69 | $30.65 | $29.69 | $30.50 | $29.54 | 128,508 |
| 2021-12-20 | $29.67 | $29.82 | $28.75 | $29.65 | $28.72 | 119,069 |
| 2021-12-17 | $30.61 | $30.61 | $29.67 | $30.18 | $29.23 | 237,467 |
| 2021-12-16 | $31.03 | $31.36 | $30.58 | $30.66 | $29.69 | 92,603 |
| 2021-12-15 | $30.63 | $30.92 | $30.26 | $30.63 | $29.66 | 159,406 |
| 2021-12-14 | $30.24 | $30.73 | $30.09 | $30.46 | $29.50 | 180,791 |
| 2021-12-13 | $30.50 | $30.50 | $29.99 | $30.24 | $29.29 | 108,996 |
| 2021-12-10 | $30.50 | $30.63 | $30.21 | $30.49 | $29.53 | 83,316 |
| 2021-12-09 | $30.07 | $30.41 | $29.88 | $30.18 | $29.23 | 78,909 |
| 2021-12-08 | $30.50 | $30.50 | $30.03 | $30.32 | $29.36 | 61,342 |
| 2021-12-07 | $30.75 | $30.93 | $30.13 | $30.33 | $29.37 | 78,704 |
| 2021-12-06 | $29.78 | $30.83 | $29.66 | $30.49 | $29.53 | 108,436 |
| 2021-12-03 | $30.24 | $30.35 | $29.14 | $29.34 | $28.42 | 59,900 |
| 2021-12-02 | $29.35 | $30.18 | $28.80 | $29.98 | $29.04 | 97,962 |
| 2021-12-01 | $29.86 | $30.32 | $29.00 | $29.08 | $28.16 | 116,959 |
| 2021-11-30 | $29.86 | $30.13 | $29.23 | $29.40 | $28.47 | 132,837 |
| 2021-11-29 | $31.41 | $31.41 | $30.15 | $30.27 | $29.32 | 97,242 |
| 2021-11-26 | $31.24 | $32.01 | $29.94 | $30.79 | $29.82 | 99,425 |
| 2021-11-24 | $32.02 | $32.57 | $31.75 | $32.37 | $31.35 | 82,759 |
| 2021-11-23 | $31.95 | $32.45 | $31.83 | $32.12 | $31.11 | 244,576 |
| 2021-11-22 | $32.52 | $32.95 | $31.67 | $31.81 | $30.81 | 318,459 |
| 2021-11-19 | $31.82 | $32.39 | $31.46 | $32.18 | $31.17 | 98,537 |
| 2021-11-18 | $31.87 | $32.23 | $31.80 | $32.02 | $31.01 | 109,297 |
| 2021-11-17 | $32.00 | $32.00 | $31.36 | $31.82 | $30.82 | 85,016 |
| 2021-11-16 | $31.88 | $32.15 | $31.11 | $31.99 | $30.98 | 130,626 |
| 2021-11-15 | $32.15 | $32.28 | $31.75 | $31.84 | $30.84 | 129,424 |
| 2021-11-12 | $32.63 | $32.63 | $31.91 | $32.03 | $31.02 | 98,506 |
| 2021-11-11 | $31.56 | $32.95 | $31.51 | $32.48 | $31.46 | 140,370 |
| 2021-11-10 | $31.90 | $32.75 | $31.29 | $32.58 | $31.55 | 138,418 |
| 2021-11-09 | $32.18 | $32.50 | $31.78 | $32.23 | $30.95 | 125,599 |
| 2021-11-08 | $32.39 | $32.61 | $32.11 | $32.34 | $31.05 | 156,889 |
| 2021-11-05 | $32.28 | $32.70 | $31.85 | $32.18 | $30.90 | 299,466 |
| 2021-11-04 | $31.87 | $32.11 | $31.16 | $32.00 | $30.73 | 148,538 |
| 2021-11-03 | $30.30 | $32.20 | $30.30 | $31.87 | $30.60 | 210,363 |
| 2021-11-02 | $31.02 | $31.22 | $30.28 | $30.41 | $29.20 | 196,263 |
| 2021-11-01 | $31.55 | $31.55 | $29.85 | $30.97 | $29.74 | 189,436 |
| 2021-10-29 | $33.80 | $34.00 | $31.54 | $31.88 | $30.61 | 166,454 |
| 2021-10-28 | $32.65 | $33.41 | $32.65 | $33.33 | $32.00 | 97,891 |
| 2021-10-27 | $32.56 | $32.79 | $32.10 | $32.54 | $31.25 | 105,169 |
| 2021-10-26 | $32.75 | $32.98 | $32.50 | $32.76 | $31.46 | 81,970 |
| 2021-10-25 | $32.78 | $32.87 | $32.36 | $32.78 | $31.48 | 114,368 |
| 2021-10-22 | $32.27 | $32.57 | $32.02 | $32.56 | $31.27 | 97,909 |
| 2021-10-21 | $32.01 | $32.31 | $31.86 | $32.21 | $30.93 | 83,307 |
| 2021-10-20 | $31.44 | $32.15 | $31.33 | $32.11 | $30.83 | 79,958 |
| 2021-10-19 | $31.60 | $31.87 | $31.12 | $31.47 | $30.22 | 50,748 |
| 2021-10-18 | $31.68 | $31.88 | $31.43 | $31.48 | $30.23 | 99,756 |
| 2021-10-15 | $32.48 | $32.48 | $31.63 | $31.67 | $30.41 | 154,734 |
| 2021-10-14 | $31.97 | $31.97 | $31.53 | $31.80 | $30.54 | 113,861 |
| 2021-10-13 | $32.24 | $32.24 | $31.38 | $31.67 | $30.41 | 55,461 |
| 2021-10-12 | $31.64 | $32.23 | $31.44 | $32.08 | $30.80 | 84,959 |
| 2021-10-11 | $32.38 | $32.55 | $31.65 | $31.72 | $30.46 | 49,093 |
| 2021-10-08 | $32.38 | $32.65 | $32.11 | $32.29 | $31.01 | 55,282 |
| 2021-10-07 | $32.11 | $32.65 | $31.81 | $32.39 | $31.10 | 127,518 |
| 2021-10-06 | $32.16 | $32.25 | $31.25 | $31.82 | $30.55 | 143,406 |
| 2021-10-05 | $32.71 | $32.71 | $32.01 | $32.40 | $31.11 | 104,122 |
| 2021-10-04 | $32.44 | $32.70 | $32.21 | $32.50 | $31.21 | 95,357 |
| 2021-10-01 | $31.97 | $32.78 | $31.79 | $32.36 | $31.07 | 154,093 |
| 2021-09-30 | $32.46 | $32.46 | $31.56 | $31.84 | $30.57 | 146,407 |
| 2021-09-29 | $32.04 | $32.37 | $31.61 | $32.18 | $30.90 | 95,613 |
| 2021-09-28 | $32.72 | $32.72 | $31.91 | $32.00 | $30.73 | 91,210 |
| 2021-09-27 | $30.95 | $32.58 | $30.95 | $32.39 | $31.10 | 116,777 |
| 2021-09-24 | $30.62 | $31.22 | $30.62 | $30.92 | $29.69 | 63,790 |
| 2021-09-23 | $30.00 | $31.00 | $29.92 | $30.77 | $29.55 | 164,168 |
| 2021-09-22 | $29.99 | $30.02 | $29.57 | $29.73 | $28.55 | 104,560 |
| 2021-09-21 | $29.76 | $29.94 | $29.36 | $29.70 | $28.52 | 77,837 |
| 2021-09-20 | $29.72 | $29.88 | $29.00 | $29.58 | $28.40 | 221,470 |
| 2021-09-17 | $29.27 | $30.70 | $29.12 | $30.50 | $29.29 | 563,062 |
| 2021-09-16 | $29.65 | $29.96 | $29.20 | $29.36 | $28.19 | 75,799 |
| 2021-09-15 | $29.00 | $29.59 | $29.00 | $29.56 | $28.38 | 77,726 |
| 2021-09-14 | $29.78 | $30.19 | $28.79 | $29.00 | $27.85 | 137,446 |
| 2021-09-13 | $29.73 | $29.87 | $29.45 | $29.77 | $28.59 | 84,559 |
| 2021-09-10 | $30.08 | $30.08 | $29.44 | $29.52 | $28.35 | 111,310 |
| 2021-09-09 | $29.36 | $30.03 | $29.36 | $29.80 | $28.62 | 128,055 |
| 2021-09-08 | $29.57 | $29.75 | $29.26 | $29.50 | $28.33 | 80,654 |
| 2021-09-07 | $30.15 | $30.40 | $29.71 | $29.76 | $28.58 | 79,723 |
| 2021-09-03 | $30.19 | $30.20 | $29.63 | $30.06 | $28.86 | 49,929 |
| 2021-09-02 | $30.33 | $30.42 | $30.02 | $30.16 | $28.96 | 62,544 |
| 2021-09-01 | $30.53 | $30.53 | $29.71 | $30.27 | $29.07 | 74,455 |
| 2021-08-31 | $30.11 | $30.54 | $30.01 | $30.40 | $29.19 | 80,808 |
| 2021-08-30 | $31.04 | $31.71 | $30.07 | $30.12 | $28.92 | 96,319 |
| 2021-08-27 | $29.80 | $31.18 | $29.73 | $30.97 | $29.74 | 166,375 |
| 2021-08-26 | $29.82 | $29.85 | $29.13 | $29.54 | $28.37 | 100,503 |
| 2021-08-25 | $29.63 | $29.97 | $29.51 | $29.62 | $28.44 | 64,816 |
| 2021-08-24 | $29.47 | $29.64 | $29.31 | $29.51 | $28.34 | 39,099 |
| 2021-08-23 | $29.73 | $29.75 | $29.18 | $29.47 | $28.30 | 87,466 |
| 2021-08-20 | $29.03 | $29.69 | $28.75 | $29.63 | $28.45 | 99,012 |
| 2021-08-19 | $28.59 | $29.21 | $28.44 | $28.93 | $27.78 | 161,360 |
| 2021-08-18 | $29.36 | $29.52 | $29.11 | $29.15 | $27.73 | 121,177 |
| 2021-08-17 | $29.51 | $29.65 | $29.13 | $29.34 | $27.91 | 93,230 |
| 2021-08-16 | $29.55 | $29.87 | $29.16 | $29.66 | $28.22 | 103,086 |
| 2021-08-13 | $29.94 | $30.08 | $29.71 | $29.79 | $28.34 | 115,753 |
| 2021-08-12 | $30.22 | $30.26 | $29.79 | $29.95 | $28.49 | 111,833 |
| 2021-08-11 | $29.74 | $30.15 | $29.50 | $30.12 | $28.66 | 118,153 |
| 2021-08-10 | $29.00 | $29.99 | $28.88 | $29.76 | $28.31 | 116,412 |
| 2021-08-09 | $29.29 | $29.29 | $28.66 | $28.95 | $27.54 | 136,142 |
| 2021-08-06 | $28.19 | $29.51 | $27.99 | $29.29 | $27.87 | 206,365 |
| 2021-08-05 | $27.25 | $27.85 | $27.00 | $27.78 | $26.43 | 101,807 |
| 2021-08-04 | $26.55 | $27.13 | $26.34 | $27.06 | $25.74 | 95,460 |
| 2021-08-03 | $26.93 | $27.22 | $26.26 | $26.92 | $25.61 | 99,430 |
| 2021-08-02 | $26.89 | $27.70 | $26.61 | $26.69 | $25.39 | 97,630 |
| 2021-07-30 | $27.63 | $27.70 | $26.60 | $26.78 | $25.48 | 149,528 |
| 2021-07-29 | $27.23 | $27.42 | $26.85 | $27.34 | $26.01 | 68,610 |
| 2021-07-28 | $26.75 | $27.13 | $26.34 | $26.94 | $25.63 | 80,455 |
| 2021-07-27 | $26.65 | $27.06 | $26.38 | $26.63 | $25.33 | 70,362 |
| 2021-07-26 | $27.11 | $27.45 | $26.83 | $26.89 | $25.58 | 90,562 |
| 2021-07-23 | $26.72 | $27.04 | $26.41 | $26.77 | $25.47 | 50,021 |
| 2021-07-22 | $27.25 | $27.34 | $26.31 | $26.53 | $25.24 | 71,501 |
| 2021-07-21 | $27.55 | $27.95 | $27.28 | $27.36 | $26.03 | 98,028 |
| 2021-07-20 | $26.09 | $28.01 | $26.09 | $27.28 | $25.95 | 228,581 |
| 2021-07-19 | $26.25 | $26.40 | $25.80 | $26.08 | $24.81 | 112,266 |
| 2021-07-16 | $27.54 | $27.54 | $26.70 | $26.76 | $25.46 | 72,021 |
| 2021-07-15 | $26.70 | $27.35 | $26.68 | $27.31 | $25.98 | 77,326 |
| 2021-07-14 | $26.67 | $27.17 | $26.66 | $26.78 | $25.48 | 106,939 |
| 2021-07-13 | $27.20 | $27.52 | $26.43 | $26.67 | $25.37 | 89,097 |
| 2021-07-12 | $26.99 | $27.30 | $26.61 | $27.28 | $25.95 | 89,119 |
| 2021-07-09 | $26.72 | $27.35 | $26.60 | $27.20 | $25.88 | 85,891 |
| 2021-07-08 | $26.48 | $26.83 | $26.01 | $26.28 | $25.00 | 100,334 |
| 2021-07-07 | $27.07 | $27.53 | $26.79 | $26.94 | $25.63 | 62,986 |
| 2021-07-06 | $27.92 | $27.98 | $26.95 | $27.35 | $26.02 | 58,668 |
| 2021-07-02 | $28.77 | $28.77 | $28.05 | $28.08 | $26.71 | 54,590 |
| 2021-07-01 | $28.64 | $28.96 | $28.57 | $28.87 | $27.47 | 54,714 |
| 2021-06-30 | $28.59 | $28.99 | $28.37 | $28.41 | $27.03 | 105,531 |
| 2021-06-29 | $29.36 | $29.36 | $28.64 | $28.83 | $27.43 | 128,090 |
| 2021-06-28 | $28.98 | $29.62 | $28.21 | $28.77 | $27.37 | 137,184 |
| 2021-06-25 | $28.76 | $30.21 | $28.76 | $29.53 | $28.09 | 845,408 |
| 2021-06-24 | $29.31 | $29.87 | $29.03 | $29.72 | $28.27 | 113,305 |
| 2021-06-23 | $28.84 | $29.70 | $28.84 | $29.25 | $27.83 | 168,492 |
| 2021-06-22 | $28.25 | $29.05 | $27.82 | $28.92 | $27.51 | 135,966 |
| 2021-06-21 | $28.11 | $28.45 | $27.76 | $28.26 | $26.89 | 381,878 |
| 2021-06-18 | $28.38 | $29.23 | $27.87 | $27.90 | $26.54 | 252,531 |
| 2021-06-17 | $29.54 | $29.92 | $28.78 | $28.88 | $27.48 | 158,886 |
| 2021-06-16 | $29.39 | $29.66 | $29.02 | $29.54 | $28.10 | 115,510 |
| 2021-06-15 | $30.05 | $30.05 | $29.15 | $29.53 | $28.09 | 102,544 |
| 2021-06-14 | $29.88 | $29.88 | $28.96 | $29.26 | $27.84 | 63,905 |
| 2021-06-11 | $29.91 | $30.17 | $29.46 | $29.73 | $28.28 | 99,515 |
| 2021-06-10 | $30.22 | $30.39 | $29.68 | $29.68 | $28.24 | 90,725 |
| 2021-06-09 | $30.74 | $30.74 | $29.95 | $30.03 | $28.57 | 76,168 |
| 2021-06-08 | $30.34 | $30.59 | $30.06 | $30.39 | $28.91 | 55,961 |
| 2021-06-07 | $30.32 | $30.60 | $30.18 | $30.49 | $29.01 | 85,322 |
| 2021-06-04 | $30.37 | $30.98 | $30.00 | $30.30 | $28.83 | 70,974 |
| 2021-06-03 | $30.66 | $31.44 | $30.33 | $30.46 | $28.98 | 70,862 |
| 2021-06-02 | $31.26 | $31.26 | $30.51 | $30.60 | $29.11 | 78,221 |
| 2021-06-01 | $30.69 | $31.23 | $30.58 | $31.13 | $29.62 | 100,166 |
| 2021-05-28 | $30.13 | $30.84 | $29.79 | $30.50 | $29.02 | 154,030 |
| 2021-05-27 | $30.35 | $30.48 | $30.16 | $30.28 | $28.81 | 145,265 |
| 2021-05-26 | $30.15 | $30.90 | $29.87 | $29.95 | $28.49 | 179,495 |
| 2021-05-25 | $30.77 | $31.45 | $30.04 | $30.08 | $28.62 | 138,446 |
| 2021-05-24 | $31.23 | $31.27 | $30.41 | $30.63 | $29.14 | 117,624 |
| 2021-05-21 | $31.16 | $31.49 | $30.87 | $31.22 | $29.70 | 80,587 |
| 2021-05-20 | $30.68 | $30.90 | $30.24 | $30.90 | $29.40 | 97,807 |
| 2021-05-19 | $30.76 | $31.00 | $30.05 | $30.78 | $29.28 | 73,679 |
| 2021-05-18 | $31.56 | $32.04 | $31.17 | $31.20 | $29.68 | 68,906 |
| 2021-05-17 | $31.18 | $31.83 | $30.64 | $31.67 | $30.13 | 100,725 |
| 2021-05-14 | $31.45 | $31.45 | $30.80 | $31.40 | $29.87 | 91,873 |
| 2021-05-13 | $29.74 | $31.00 | $29.70 | $30.89 | $29.39 | 85,264 |
| 2021-05-12 | $30.54 | $31.07 | $29.77 | $29.78 | $28.33 | 126,291 |
| 2021-05-11 | $30.21 | $30.81 | $30.01 | $30.43 | $28.95 | 65,149 |
| 2021-05-10 | $31.43 | $31.67 | $30.64 | $30.68 | $29.19 | 99,623 |
| 2021-05-07 | $31.11 | $31.53 | $31.05 | $31.41 | $29.88 | 69,997 |
| 2021-05-06 | $31.62 | $31.85 | $30.83 | $31.43 | $29.90 | 78,617 |
| 2021-05-05 | $31.83 | $31.94 | $31.38 | $31.85 | $30.05 | 158,652 |
| 2021-05-04 | $31.71 | $32.37 | $31.34 | $31.83 | $30.03 | 77,924 |
| 2021-05-03 | $31.64 | $32.31 | $31.46 | $31.89 | $30.09 | 100,712 |
| 2021-04-30 | $31.62 | $31.99 | $31.34 | $31.59 | $29.81 | 150,664 |
| 2021-04-29 | $32.27 | $32.60 | $31.66 | $31.87 | $30.07 | 132,200 |
| 2021-04-28 | $32.49 | $32.60 | $31.72 | $31.84 | $30.04 | 77,732 |
| 2021-04-27 | $32.33 | $32.77 | $32.01 | $32.42 | $30.59 | 104,406 |
| 2021-04-26 | $32.76 | $33.06 | $32.55 | $32.68 | $30.84 | 122,304 |
| 2021-04-23 | $31.80 | $32.85 | $31.80 | $32.47 | $30.64 | 216,593 |
| 2021-04-22 | $32.09 | $32.60 | $31.72 | $31.87 | $30.07 | 227,670 |
| 2021-04-21 | $33.18 | $33.18 | $31.48 | $31.81 | $30.01 | 201,222 |
| 2021-04-20 | $32.68 | $32.83 | $31.25 | $31.70 | $29.91 | 125,670 |
| 2021-04-19 | $32.68 | $33.09 | $32.22 | $33.07 | $31.20 | 98,106 |
| 2021-04-16 | $32.87 | $33.18 | $32.55 | $32.99 | $31.13 | 65,277 |
| 2021-04-15 | $32.60 | $32.91 | $31.69 | $32.57 | $30.73 | 65,438 |
| 2021-04-14 | $32.10 | $32.91 | $32.10 | $32.55 | $30.71 | 93,552 |
| 2021-04-13 | $32.89 | $32.99 | $32.12 | $32.20 | $30.38 | 55,114 |
| 2021-04-12 | $33.29 | $33.29 | $32.70 | $33.08 | $31.21 | 32,921 |
| 2021-04-09 | $33.16 | $33.16 | $32.62 | $32.85 | $31.00 | 68,194 |
| 2021-04-08 | $32.62 | $33.34 | $32.19 | $32.90 | $31.04 | 49,630 |
| 2021-04-07 | $33.47 | $33.74 | $32.48 | $32.62 | $30.78 | 114,115 |
| 2021-04-06 | $33.81 | $33.90 | $33.29 | $33.38 | $31.50 | 62,001 |
| 2021-04-05 | $33.96 | $33.97 | $33.20 | $33.81 | $31.90 | 61,482 |
| 2021-04-01 | $33.12 | $33.69 | $32.74 | $33.45 | $31.56 | 98,610 |
| 2021-03-31 | $33.16 | $33.68 | $33.01 | $33.26 | $31.38 | 140,125 |
| 2021-03-30 | $32.43 | $33.42 | $32.43 | $33.25 | $31.37 | 84,205 |
| 2021-03-29 | $32.74 | $33.41 | $32.12 | $32.41 | $30.58 | 103,724 |
| 2021-03-26 | $32.80 | $33.47 | $32.59 | $33.31 | $31.43 | 81,032 |
| 2021-03-25 | $31.79 | $32.88 | $31.28 | $32.59 | $30.75 | 117,210 |
| 2021-03-24 | $32.53 | $33.75 | $31.71 | $31.77 | $29.98 | 139,268 |
| 2021-03-23 | $32.62 | $33.20 | $31.95 | $32.00 | $30.19 | 249,234 |
| 2021-03-22 | $33.73 | $33.73 | $32.55 | $33.11 | $31.24 | 90,774 |
| 2021-03-19 | $33.02 | $34.23 | $32.35 | $34.12 | $32.19 | 710,536 |
| 2021-03-18 | $33.68 | $34.72 | $33.28 | $33.40 | $31.51 | 119,720 |
| 2021-03-17 | $33.53 | $33.87 | $32.98 | $33.47 | $31.58 | 101,840 |
| 2021-03-16 | $33.42 | $33.70 | $32.70 | $33.57 | $31.68 | 160,835 |
| 2021-03-15 | $34.20 | $34.24 | $32.70 | $33.63 | $31.73 | 155,439 |
| 2021-03-12 | $34.84 | $35.90 | $33.97 | $34.13 | $32.20 | 404,070 |
| 2021-03-11 | $33.57 | $34.20 | $33.06 | $34.11 | $32.18 | 234,279 |
| 2021-03-10 | $33.06 | $33.79 | $32.84 | $33.50 | $31.61 | 160,579 |
| 2021-03-09 | $33.32 | $33.46 | $30.95 | $33.00 | $31.14 | 99,731 |
| 2021-03-08 | $32.70 | $34.45 | $32.70 | $33.58 | $31.68 | 243,564 |
| 2021-03-05 | $31.94 | $32.72 | $31.29 | $32.69 | $30.84 | 201,607 |
| 2021-03-04 | $32.32 | $32.61 | $30.60 | $31.09 | $29.34 | 158,518 |
| 2021-03-03 | $31.55 | $32.67 | $31.20 | $31.97 | $30.17 | 93,301 |
| 2021-03-02 | $31.62 | $31.88 | $30.89 | $31.23 | $29.47 | 101,788 |
| 2021-03-01 | $31.82 | $31.82 | $30.93 | $31.55 | $29.77 | 136,547 |
| 2021-02-26 | $31.42 | $31.46 | $30.11 | $30.66 | $28.93 | 201,422 |
| 2021-02-25 | $32.05 | $32.75 | $30.17 | $30.69 | $28.96 | 149,307 |
| 2021-02-24 | $30.64 | $31.66 | $30.28 | $31.49 | $29.71 | 127,736 |
| 2021-02-23 | $30.08 | $30.95 | $29.73 | $30.28 | $28.57 | 118,913 |
| 2021-02-22 | $29.44 | $30.31 | $29.44 | $30.08 | $28.38 | 88,598 |
| 2021-02-19 | $28.81 | $29.69 | $28.76 | $29.67 | $28.00 | 91,367 |
| 2021-02-18 | $28.37 | $28.93 | $28.28 | $28.60 | $26.99 | 78,547 |
| 2021-02-17 | $28.96 | $29.19 | $28.51 | $28.73 | $27.11 | 76,973 |
| 2021-02-16 | $28.77 | $29.54 | $28.77 | $29.18 | $27.53 | 81,991 |
| 2021-02-12 | $28.54 | $29.17 | $28.50 | $29.02 | $27.38 | 76,440 |
| 2021-02-11 | $29.73 | $29.73 | $28.35 | $28.75 | $27.13 | 95,785 |
| 2021-02-10 | $30.62 | $30.67 | $29.74 | $29.75 | $27.84 | 106,076 |
| 2021-02-09 | $29.44 | $30.34 | $29.26 | $30.13 | $28.19 | 92,970 |
| 2021-02-08 | $29.18 | $29.66 | $28.62 | $29.59 | $27.69 | 114,292 |
| 2021-02-05 | $29.45 | $29.57 | $28.55 | $28.83 | $26.98 | 99,011 |
| 2021-02-04 | $28.44 | $29.24 | $28.44 | $29.16 | $27.29 | 115,652 |
| 2021-02-03 | $27.92 | $28.65 | $27.52 | $28.43 | $26.60 | 130,089 |
| 2021-02-02 | $28.48 | $28.60 | $27.53 | $28.46 | $26.63 | 158,226 |
| 2021-02-01 | $27.71 | $28.09 | $27.43 | $28.07 | $26.27 | 148,704 |
| 2021-01-29 | $27.15 | $27.82 | $26.88 | $27.76 | $25.98 | 215,822 |
| 2021-01-28 | $25.89 | $27.58 | $25.30 | $27.42 | $25.66 | 299,829 |
| 2021-01-27 | $25.45 | $25.94 | $23.93 | $24.77 | $23.18 | 242,356 |
| 2021-01-26 | $26.89 | $26.95 | $26.39 | $26.45 | $24.75 | 249,164 |
| 2021-01-25 | $26.25 | $26.94 | $26.00 | $26.84 | $25.12 | 156,623 |
| 2021-01-22 | $26.04 | $26.78 | $25.75 | $26.64 | $24.93 | 161,247 |
| 2021-01-21 | $26.00 | $26.53 | $25.75 | $26.19 | $24.51 | 171,532 |
| 2021-01-20 | $25.81 | $26.13 | $25.59 | $25.96 | $24.29 | 71,010 |
| 2021-01-19 | $25.94 | $25.96 | $25.55 | $25.85 | $24.19 | 70,263 |
| 2021-01-15 | $25.45 | $25.84 | $25.41 | $25.71 | $24.06 | 77,574 |
| 2021-01-14 | $25.40 | $26.25 | $25.35 | $25.95 | $24.28 | 149,474 |
| 2021-01-13 | $25.40 | $25.40 | $25.05 | $25.33 | $23.70 | 90,529 |
| 2021-01-12 | $25.07 | $25.45 | $25.07 | $25.40 | $23.77 | 82,637 |
| 2021-01-11 | $24.12 | $24.95 | $24.12 | $24.87 | $23.27 | 69,064 |
| 2021-01-08 | $25.18 | $25.18 | $24.11 | $24.61 | $23.03 | 63,684 |
| 2021-01-07 | $25.92 | $26.01 | $25.02 | $25.17 | $23.55 | 102,807 |
| 2021-01-06 | $24.02 | $25.96 | $24.00 | $25.25 | $23.63 | 224,515 |
| 2021-01-05 | $22.69 | $23.57 | $22.48 | $23.21 | $21.72 | 74,509 |
| 2021-01-04 | $23.13 | $23.25 | $22.23 | $22.78 | $21.32 | 123,252 |
| 2020-12-31 | $22.73 | $23.17 | $22.61 | $23.00 | $21.52 | 143,835 |
| 2020-12-30 | $22.38 | $22.93 | $22.01 | $22.77 | $21.31 | 62,890 |
| 2020-12-29 | $21.98 | $22.98 | $21.98 | $22.28 | $20.85 | 119,065 |
| 2020-12-28 | $22.82 | $23.48 | $22.47 | $22.91 | $21.44 | 138,799 |
| 2020-12-24 | $23.02 | $23.11 | $22.43 | $23.02 | $21.54 | 56,824 |
| 2020-12-23 | $22.74 | $22.84 | $22.17 | $22.68 | $21.22 | 117,701 |
| 2020-12-22 | $22.62 | $22.62 | $21.77 | $22.19 | $20.76 | 93,634 |
| 2020-12-21 | $22.39 | $22.39 | $21.68 | $22.04 | $20.62 | 113,312 |
| 2020-12-18 | $22.77 | $23.37 | $22.12 | $22.24 | $20.81 | 441,978 |
| 2020-12-17 | $23.04 | $23.04 | $22.39 | $22.69 | $21.23 | 96,789 |
| 2020-12-16 | $23.29 | $23.49 | $22.84 | $22.90 | $21.43 | 96,213 |
| 2020-12-15 | $22.59 | $23.32 | $22.55 | $23.15 | $21.66 | 169,438 |
| 2020-12-14 | $22.90 | $23.34 | $22.31 | $22.40 | $20.96 | 144,500 |
| 2020-12-11 | $22.33 | $23.04 | $22.30 | $22.61 | $21.16 | 94,017 |
| 2020-12-10 | $21.80 | $22.82 | $21.80 | $22.67 | $21.21 | 64,924 |
| 2020-12-09 | $23.07 | $23.33 | $22.70 | $22.77 | $21.31 | 77,523 |
| 2020-12-08 | $21.62 | $22.99 | $21.62 | $22.65 | $21.19 | 97,645 |
| 2020-12-07 | $23.00 | $23.01 | $22.22 | $22.52 | $21.07 | 127,417 |
| 2020-12-04 | $22.72 | $23.00 | $22.02 | $22.94 | $21.47 | 121,941 |
| 2020-12-03 | $22.23 | $22.37 | $21.76 | $22.09 | $20.67 | 123,034 |
| 2020-12-02 | $21.01 | $22.16 | $21.01 | $22.02 | $20.61 | 102,862 |
| 2020-12-01 | $21.25 | $21.56 | $20.88 | $21.40 | $20.02 | 113,164 |
| 2020-11-30 | $21.57 | $21.63 | $20.61 | $20.71 | $19.38 | 137,209 |
| 2020-11-27 | $21.37 | $22.35 | $21.22 | $21.76 | $20.36 | 71,742 |
| 2020-11-25 | $22.48 | $22.48 | $21.78 | $22.11 | $20.69 | 80,602 |
| 2020-11-24 | $21.78 | $22.88 | $21.76 | $22.80 | $21.33 | 149,541 |
| 2020-11-23 | $21.42 | $21.50 | $21.16 | $21.27 | $19.90 | 70,177 |
| 2020-11-20 | $21.37 | $21.83 | $20.61 | $21.13 | $19.77 | 80,420 |
| 2020-11-19 | $20.10 | $21.19 | $20.10 | $21.16 | $19.80 | 79,611 |
| 2020-11-18 | $21.68 | $21.84 | $20.96 | $20.96 | $19.61 | 93,097 |
| 2020-11-17 | $21.50 | $21.67 | $20.83 | $21.38 | $20.01 | 96,992 |
| 2020-11-16 | $21.41 | $21.87 | $21.12 | $21.84 | $20.44 | 104,199 |
| 2020-11-13 | $19.91 | $20.82 | $19.91 | $20.64 | $19.31 | 102,877 |
| 2020-11-12 | $20.36 | $20.36 | $19.81 | $20.19 | $18.89 | 72,472 |
| 2020-11-11 | $21.48 | $21.48 | $20.40 | $20.82 | $19.27 | 73,473 |
| 2020-11-10 | $20.84 | $21.55 | $20.63 | $21.42 | $19.83 | 102,659 |
| 2020-11-09 | $19.33 | $21.42 | $19.33 | $20.54 | $19.01 | 203,059 |
| 2020-11-06 | $18.34 | $18.49 | $17.77 | $17.82 | $16.50 | 98,848 |
| 2020-11-05 | $17.85 | $18.47 | $17.75 | $18.25 | $16.89 | 83,158 |
| 2020-11-04 | $18.36 | $18.41 | $17.46 | $17.55 | $16.25 | 72,197 |
| 2020-11-03 | $18.96 | $19.10 | $18.66 | $18.90 | $17.49 | 91,622 |
| 2020-11-02 | $18.35 | $18.71 | $18.19 | $18.68 | $17.29 | 140,597 |
| 2020-10-30 | $18.21 | $18.50 | $17.83 | $17.99 | $16.65 | 126,240 |
| 2020-10-29 | $17.58 | $18.16 | $17.28 | $18.07 | $16.73 | 82,817 |
| 2020-10-28 | $17.75 | $18.20 | $17.61 | $17.66 | $16.35 | 113,505 |
| 2020-10-27 | $18.94 | $18.94 | $18.07 | $18.22 | $16.87 | 103,609 |
| 2020-10-26 | $18.86 | $19.02 | $18.50 | $18.96 | $17.55 | 115,852 |
| 2020-10-23 | $19.23 | $20.20 | $18.85 | $19.22 | $17.79 | 157,356 |
| 2020-10-22 | $17.96 | $19.02 | $17.96 | $18.97 | $17.56 | 134,535 |
| 2020-10-21 | $18.41 | $18.84 | $17.87 | $18.08 | $16.74 | 110,784 |
| 2020-10-20 | $18.17 | $18.53 | $18.07 | $18.48 | $17.11 | 73,276 |
| 2020-10-19 | $17.98 | $18.48 | $17.90 | $18.01 | $16.67 | 100,440 |
| 2020-10-16 | $17.76 | $18.24 | $17.43 | $18.05 | $16.71 | 141,394 |
| 2020-10-15 | $16.64 | $18.04 | $16.64 | $17.87 | $16.54 | 120,762 |
| 2020-10-14 | $17.06 | $17.25 | $16.92 | $16.93 | $15.67 | 60,957 |
| 2020-10-13 | $17.50 | $17.66 | $17.03 | $17.05 | $15.78 | 57,445 |
| 2020-10-12 | $17.48 | $17.80 | $17.27 | $17.71 | $16.39 | 82,694 |
| 2020-10-09 | $17.99 | $17.99 | $17.46 | $17.49 | $16.19 | 63,319 |
| 2020-10-08 | $17.53 | $18.07 | $17.40 | $17.78 | $16.46 | 95,321 |
| 2020-10-07 | $17.42 | $17.74 | $16.86 | $17.51 | $16.21 | 145,142 |
| 2020-10-06 | $17.08 | $17.97 | $17.05 | $17.19 | $15.91 | 115,758 |
| 2020-10-05 | $16.29 | $17.22 | $16.29 | $17.17 | $15.89 | 114,171 |
| 2020-10-02 | $15.43 | $16.26 | $15.43 | $16.15 | $14.95 | 111,781 |
| 2020-10-01 | $14.90 | $15.81 | $14.90 | $15.75 | $14.58 | 88,334 |
| 2020-09-30 | $15.56 | $15.97 | $15.49 | $15.58 | $14.42 | 137,480 |
| 2020-09-29 | $15.95 | $16.00 | $15.30 | $15.69 | $14.52 | 111,677 |
| 2020-09-28 | $15.54 | $16.14 | $15.47 | $16.02 | $14.83 | 100,213 |
| 2020-09-25 | $15.00 | $15.41 | $15.00 | $15.24 | $14.11 | 115,192 |
| 2020-09-24 | $14.86 | $15.50 | $14.74 | $15.12 | $14.00 | 84,744 |
| 2020-09-23 | $15.54 | $15.85 | $14.92 | $14.93 | $13.82 | 192,885 |
| 2020-09-22 | $15.85 | $16.25 | $15.21 | $15.53 | $14.38 | 145,161 |
| 2020-09-21 | $16.25 | $16.25 | $15.63 | $15.84 | $14.66 | 139,902 |
| 2020-09-18 | $17.20 | $17.20 | $16.47 | $16.56 | $15.33 | 344,309 |
| 2020-09-17 | $16.88 | $17.12 | $16.86 | $17.02 | $15.75 | 89,420 |
| 2020-09-16 | $17.07 | $17.37 | $16.85 | $17.17 | $15.89 | 102,944 |
| 2020-09-15 | $17.36 | $17.52 | $16.92 | $16.99 | $15.73 | 171,761 |
| 2020-09-14 | $17.05 | $17.53 | $16.95 | $17.31 | $16.02 | 68,832 |
| 2020-09-11 | $17.17 | $17.39 | $16.84 | $16.95 | $15.69 | 97,766 |
| 2020-09-10 | $17.56 | $18.01 | $17.18 | $17.18 | $15.90 | 74,682 |
| 2020-09-09 | $17.94 | $18.21 | $17.53 | $17.74 | $16.42 | 96,517 |
| 2020-09-08 | $18.29 | $18.29 | $17.87 | $17.87 | $16.54 | 85,457 |
| 2020-09-04 | $18.99 | $19.05 | $18.20 | $18.48 | $17.11 | 149,099 |
| 2020-09-03 | $18.47 | $19.11 | $18.43 | $18.46 | $17.09 | 116,312 |
| 2020-09-02 | $18.24 | $18.63 | $18.11 | $18.52 | $17.14 | 100,865 |
| 2020-09-01 | $18.03 | $18.34 | $18.02 | $18.30 | $16.94 | 121,882 |
| 2020-08-31 | $18.66 | $18.70 | $18.26 | $18.28 | $16.92 | 165,721 |
| 2020-08-28 | $18.88 | $19.02 | $18.21 | $18.75 | $17.36 | 85,793 |
| 2020-08-27 | $18.63 | $19.02 | $18.56 | $18.66 | $17.27 | 71,824 |
| 2020-08-26 | $19.21 | $19.21 | $18.49 | $18.49 | $17.12 | 83,187 |
| 2020-08-25 | $19.52 | $19.52 | $18.95 | $19.33 | $17.89 | 51,206 |
| 2020-08-24 | $18.80 | $19.33 | $18.58 | $19.32 | $17.88 | 91,287 |
| 2020-08-21 | $19.16 | $19.53 | $18.37 | $18.53 | $17.15 | 240,850 |
| 2020-08-20 | $19.15 | $19.19 | $18.96 | $18.99 | $17.58 | 77,018 |
| 2020-08-19 | $19.87 | $20.09 | $19.43 | $19.49 | $18.04 | 102,764 |
| 2020-08-18 | $19.95 | $20.03 | $19.48 | $19.67 | $18.21 | 185,380 |
| 2020-08-17 | $20.04 | $20.10 | $19.70 | $20.06 | $18.57 | 145,076 |
| 2020-08-14 | $19.55 | $20.40 | $19.33 | $20.24 | $18.74 | 83,666 |
| 2020-08-13 | $20.29 | $20.29 | $19.39 | $19.78 | $18.30 | 92,577 |
| 2020-08-12 | $20.94 | $21.11 | $20.20 | $20.67 | $18.92 | 127,960 |
| 2020-08-11 | $20.97 | $21.24 | $20.50 | $20.71 | $18.96 | 150,662 |
| 2020-08-10 | $20.06 | $20.71 | $20.06 | $20.55 | $18.81 | 114,691 |
| 2020-08-07 | $18.64 | $20.05 | $18.43 | $20.02 | $18.33 | 167,286 |
| 2020-08-06 | $18.53 | $18.90 | $18.44 | $18.83 | $17.24 | 109,365 |
| 2020-08-05 | $18.14 | $18.65 | $17.91 | $18.62 | $17.05 | 153,306 |
| 2020-08-04 | $17.56 | $17.89 | $17.46 | $17.75 | $16.25 | 139,605 |
| 2020-08-03 | $17.84 | $18.13 | $17.47 | $17.61 | $16.12 | 135,647 |
| 2020-07-31 | $17.89 | $17.89 | $17.36 | $17.68 | $16.19 | 220,538 |
| 2020-07-30 | $17.54 | $17.74 | $17.45 | $17.72 | $16.22 | 163,972 |
| 2020-07-29 | $17.52 | $18.11 | $17.15 | $18.06 | $16.53 | 216,145 |
| 2020-07-28 | $16.02 | $16.69 | $16.02 | $16.52 | $15.12 | 134,203 |
| 2020-07-27 | $16.61 | $16.82 | $16.21 | $16.25 | $14.88 | 205,998 |
| 2020-07-24 | $16.54 | $16.63 | $16.38 | $16.60 | $15.20 | 91,518 |
| 2020-07-23 | $16.07 | $16.60 | $16.07 | $16.48 | $15.09 | 92,247 |
| 2020-07-22 | $16.36 | $16.48 | $16.01 | $16.27 | $14.89 | 100,353 |
| 2020-07-21 | $15.68 | $16.59 | $15.68 | $16.58 | $15.18 | 102,459 |
| 2020-07-20 | $16.21 | $16.21 | $15.60 | $15.70 | $14.37 | 94,338 |
| 2020-07-17 | $16.56 | $16.70 | $16.28 | $16.42 | $15.03 | 90,209 |
| 2020-07-16 | $16.65 | $17.05 | $15.52 | $16.70 | $15.29 | 167,415 |
| 2020-07-15 | $16.29 | $17.03 | $16.06 | $16.82 | $15.40 | 156,997 |
| 2020-07-14 | $15.67 | $16.08 | $15.42 | $15.76 | $14.43 | 226,307 |
| 2020-07-13 | $15.53 | $16.11 | $15.32 | $15.71 | $14.38 | 193,148 |
| 2020-07-10 | $15.26 | $15.71 | $15.18 | $15.53 | $14.22 | 231,183 |
| 2020-07-09 | $15.86 | $16.48 | $15.09 | $15.20 | $13.92 | 223,317 |
| 2020-07-08 | $16.23 | $16.37 | $15.46 | $15.86 | $14.52 | 343,529 |
| 2020-07-07 | $16.61 | $16.61 | $16.05 | $16.19 | $14.82 | 151,750 |
| 2020-07-06 | $17.29 | $17.36 | $16.24 | $16.81 | $15.39 | 103,761 |
| 2020-07-02 | $17.55 | $17.69 | $16.62 | $16.71 | $15.30 | 120,305 |
| 2020-07-01 | $17.68 | $17.80 | $16.94 | $16.94 | $15.51 | 200,944 |
| 2020-06-30 | $17.34 | $18.00 | $16.87 | $17.67 | $16.18 | 271,658 |
| 2020-06-29 | $16.39 | $17.35 | $16.02 | $17.30 | $15.84 | 346,627 |
| 2020-06-26 | $16.01 | $16.33 | $15.29 | $16.03 | $14.68 | 500,791 |
| 2020-06-25 | $16.18 | $16.72 | $15.80 | $16.33 | $14.95 | 245,863 |
| 2020-06-24 | $18.34 | $18.34 | $16.47 | $16.61 | $15.21 | 191,003 |
| 2020-06-23 | $19.16 | $19.16 | $18.14 | $18.68 | $17.10 | 128,822 |
| 2020-06-22 | $18.13 | $21.64 | $18.13 | $18.83 | $17.24 | 74,036 |
| 2020-06-19 | $18.68 | $18.86 | $17.71 | $18.12 | $16.59 | 904,068 |
| 2020-06-18 | $17.84 | $18.58 | $17.84 | $18.39 | $16.84 | 148,076 |
| 2020-06-17 | $19.48 | $19.48 | $17.89 | $18.07 | $16.54 | 170,744 |
| 2020-06-16 | $18.60 | $18.82 | $17.71 | $18.31 | $16.76 | 118,269 |
| 2020-06-15 | $16.16 | $18.22 | $16.16 | $17.70 | $16.20 | 197,312 |
| 2020-06-12 | $17.87 | $17.98 | $16.35 | $16.94 | $15.51 | 121,661 |
| 2020-06-11 | $17.33 | $17.33 | $16.51 | $17.01 | $15.57 | 169,695 |
| 2020-06-10 | $19.46 | $19.46 | $18.31 | $18.31 | $16.76 | 113,682 |
| 2020-06-09 | $19.75 | $19.97 | $18.72 | $19.65 | $17.99 | 148,126 |
| 2020-06-08 | $20.50 | $20.83 | $19.82 | $19.93 | $18.25 | 212,986 |
| 2020-06-05 | $19.23 | $20.85 | $19.23 | $20.11 | $18.41 | 367,040 |
| 2020-06-04 | $17.52 | $17.96 | $17.34 | $17.95 | $16.43 | 112,602 |
| 2020-06-03 | $17.06 | $18.03 | $17.06 | $17.72 | $16.22 | 105,162 |
| 2020-06-02 | $16.37 | $16.95 | $16.26 | $16.64 | $15.23 | 153,323 |
| 2020-06-01 | $16.71 | $16.95 | $16.11 | $16.13 | $14.77 | 190,781 |
| 2020-05-29 | $16.59 | $17.13 | $16.22 | $16.61 | $15.21 | 312,151 |
| 2020-05-28 | $18.48 | $18.48 | $16.83 | $16.95 | $15.52 | 165,167 |
| 2020-05-27 | $16.97 | $18.21 | $16.77 | $18.04 | $16.52 | 228,806 |
| 2020-05-26 | $16.49 | $16.68 | $16.09 | $16.48 | $15.09 | 252,675 |
| 2020-05-22 | $16.11 | $16.14 | $15.42 | $15.67 | $14.35 | 150,033 |
| 2020-05-21 | $15.99 | $16.23 | $15.78 | $15.82 | $14.48 | 102,969 |
| 2020-05-20 | $15.48 | $16.01 | $15.41 | $16.01 | $14.66 | 229,562 |
| 2020-05-19 | $15.81 | $15.91 | $15.20 | $15.21 | $13.92 | 166,999 |
| 2020-05-18 | $14.58 | $16.10 | $14.58 | $15.97 | $14.62 | 223,449 |
| 2020-05-15 | $13.61 | $13.91 | $13.44 | $13.90 | $12.73 | 112,366 |
| 2020-05-14 | $13.42 | $13.94 | $12.79 | $13.72 | $12.56 | 120,105 |
| 2020-05-13 | $14.18 | $14.19 | $13.56 | $13.99 | $12.61 | 187,973 |
| 2020-05-12 | $15.26 | $15.37 | $14.39 | $14.42 | $12.99 | 190,452 |
| 2020-05-11 | $16.00 | $16.00 | $15.05 | $15.28 | $13.77 | 204,966 |
| 2020-05-08 | $15.87 | $16.50 | $15.70 | $16.42 | $14.79 | 107,230 |
| 2020-05-07 | $15.26 | $15.84 | $15.21 | $15.41 | $13.88 | 133,105 |
| 2020-05-06 | $15.80 | $15.91 | $14.94 | $14.98 | $13.50 | 131,205 |
| 2020-05-05 | $17.11 | $17.26 | $15.72 | $15.79 | $14.23 | 145,618 |
| 2020-05-04 | $16.87 | $16.87 | $16.24 | $16.70 | $15.05 | 252,633 |
| 2020-05-01 | $16.81 | $17.15 | $16.62 | $17.12 | $15.43 | 223,058 |
| 2020-04-30 | $17.20 | $17.81 | $16.65 | $17.38 | $15.66 | 202,087 |
| 2020-04-29 | $16.46 | $18.33 | $16.41 | $17.83 | $16.07 | 274,103 |
| 2020-04-28 | $17.05 | $17.22 | $16.43 | $16.97 | $15.29 | 137,355 |
| 2020-04-27 | $14.73 | $16.55 | $14.73 | $16.27 | $14.66 | 157,901 |
| 2020-04-24 | $14.34 | $14.97 | $14.29 | $14.73 | $13.27 | 107,726 |
| 2020-04-23 | $14.16 | $15.12 | $14.05 | $14.33 | $12.91 | 159,245 |
| 2020-04-22 | $14.53 | $15.40 | $13.68 | $13.99 | $12.61 | 135,022 |
| 2020-04-21 | $14.05 | $14.57 | $13.89 | $14.24 | $12.83 | 142,729 |
| 2020-04-20 | $15.00 | $15.04 | $14.36 | $14.61 | $13.16 | 155,812 |
| 2020-04-17 | $14.52 | $15.47 | $14.52 | $15.08 | $13.59 | 192,576 |
| 2020-04-16 | $14.40 | $14.65 | $13.58 | $13.87 | $12.50 | 220,494 |
| 2020-04-15 | $14.39 | $14.70 | $14.06 | $14.40 | $12.97 | 241,537 |
| 2020-04-14 | $16.22 | $16.67 | $14.60 | $14.90 | $13.43 | 183,305 |
| 2020-04-13 | $16.41 | $16.41 | $15.50 | $15.77 | $14.21 | 238,366 |
| 2020-04-09 | $15.17 | $16.73 | $15.17 | $16.60 | $14.96 | 275,711 |
| 2020-04-08 | $13.90 | $15.18 | $13.82 | $14.66 | $13.21 | 170,293 |
| 2020-04-07 | $13.99 | $14.66 | $13.41 | $13.61 | $12.26 | 198,704 |
| 2020-04-06 | $13.53 | $14.07 | $13.17 | $13.56 | $12.22 | 194,033 |
| 2020-04-03 | $13.48 | $13.50 | $12.56 | $12.95 | $11.67 | 223,605 |
| 2020-04-02 | $13.00 | $13.92 | $13.00 | $13.55 | $12.21 | 139,118 |
| 2020-04-01 | $14.04 | $14.25 | $13.01 | $13.07 | $11.78 | 168,247 |
| 2020-03-31 | $14.40 | $15.01 | $14.13 | $14.74 | $13.28 | 280,406 |
| 2020-03-30 | $14.82 | $15.18 | $14.02 | $14.39 | $12.97 | 279,702 |
| 2020-03-27 | $15.13 | $15.90 | $14.78 | $14.84 | $13.37 | 232,510 |
| 2020-03-26 | $14.34 | $15.98 | $14.11 | $15.80 | $14.24 | 215,303 |
| 2020-03-25 | $13.55 | $14.79 | $13.30 | $14.20 | $12.79 | 234,090 |
| 2020-03-24 | $12.24 | $13.90 | $12.24 | $13.49 | $12.15 | 243,173 |
| 2020-03-23 | $12.40 | $12.76 | $11.43 | $12.41 | $11.18 | 232,866 |
| 2020-03-20 | $14.20 | $15.78 | $12.57 | $12.77 | $11.51 | 410,302 |
| 2020-03-19 | $11.50 | $13.68 | $11.25 | $13.46 | $12.13 | 227,114 |
| 2020-03-18 | $15.01 | $15.01 | $10.98 | $11.50 | $10.36 | 346,155 |
| 2020-03-17 | $16.35 | $16.70 | $14.77 | $15.63 | $14.08 | 266,211 |
| 2020-03-16 | $17.21 | $17.60 | $15.40 | $15.71 | $14.16 | 236,895 |
| 2020-03-13 | $19.66 | $19.98 | $18.00 | $19.23 | $17.33 | 273,578 |
| 2020-03-12 | $19.74 | $20.54 | $18.45 | $18.51 | $16.68 | 279,312 |
| 2020-03-11 | $22.07 | $22.07 | $20.76 | $20.92 | $18.85 | 203,983 |
| 2020-03-10 | $22.45 | $22.51 | $21.49 | $22.41 | $20.19 | 192,936 |
| 2020-03-09 | $23.26 | $23.31 | $21.84 | $21.85 | $19.69 | 211,206 |
| 2020-03-06 | $24.45 | $25.01 | $24.07 | $24.54 | $22.11 | 294,780 |
| 2020-03-05 | $24.81 | $25.36 | $24.35 | $24.88 | $22.42 | 192,113 |
| 2020-03-04 | $25.56 | $25.91 | $24.57 | $25.42 | $22.90 | 271,724 |
| 2020-03-03 | $25.61 | $26.08 | $24.74 | $25.23 | $22.73 | 229,959 |
| 2020-03-02 | $23.93 | $25.83 | $23.78 | $25.75 | $23.20 | 219,844 |
| 2020-02-28 | $23.79 | $24.32 | $23.16 | $23.92 | $21.55 | 471,804 |
| 2020-02-27 | $25.37 | $25.68 | $24.36 | $24.37 | $21.96 | 181,662 |
| 2020-02-26 | $26.25 | $26.63 | $25.75 | $25.76 | $23.21 | 128,856 |
| 2020-02-25 | $27.76 | $27.76 | $25.96 | $26.18 | $23.59 | 195,159 |
| 2020-02-24 | $27.57 | $27.83 | $27.26 | $27.82 | $25.07 | 157,762 |
| 2020-02-21 | $28.31 | $28.71 | $28.02 | $28.16 | $25.37 | 161,869 |
| 2020-02-20 | $27.81 | $28.35 | $27.77 | $28.13 | $25.35 | 160,587 |
| 2020-02-19 | $27.92 | $28.05 | $27.51 | $27.77 | $25.02 | 246,906 |
| 2020-02-18 | $28.03 | $28.10 | $27.64 | $27.72 | $24.98 | 76,266 |
| 2020-02-14 | $28.49 | $28.56 | $28.07 | $28.14 | $25.35 | 65,001 |
| 2020-02-13 | $28.63 | $28.88 | $28.36 | $28.49 | $25.67 | 77,026 |
| 2020-02-12 | $28.61 | $29.03 | $28.27 | $28.90 | $25.84 | 151,310 |
| 2020-02-11 | $28.54 | $28.92 | $28.29 | $28.36 | $25.36 | 139,899 |
| 2020-02-10 | $28.39 | $28.88 | $28.33 | $28.35 | $25.35 | 108,277 |
| 2020-02-07 | $29.03 | $29.05 | $28.68 | $28.75 | $25.71 | 103,038 |
| 2020-02-06 | $29.91 | $30.05 | $28.97 | $29.01 | $25.94 | 122,026 |
| 2020-02-05 | $29.94 | $30.11 | $29.60 | $29.96 | $26.79 | 165,686 |
| 2020-02-04 | $31.29 | $31.51 | $29.60 | $29.68 | $26.54 | 224,222 |
| 2020-02-03 | $29.54 | $31.10 | $29.33 | $31.05 | $27.76 | 239,896 |
| 2020-01-31 | $30.24 | $30.24 | $29.14 | $29.39 | $26.28 | 508,772 |
| 2020-01-30 | $29.99 | $30.29 | $29.80 | $30.29 | $27.08 | 100,779 |
| 2020-01-29 | $30.71 | $30.81 | $30.01 | $30.08 | $26.90 | 68,330 |
| 2020-01-28 | $31.37 | $31.37 | $30.62 | $30.75 | $27.49 | 69,233 |
| 2020-01-27 | $30.91 | $31.34 | $30.91 | $31.21 | $27.91 | 88,165 |
| 2020-01-24 | $31.52 | $31.52 | $30.95 | $31.21 | $27.91 | 86,978 |
| 2020-01-23 | $31.88 | $31.88 | $31.32 | $31.51 | $28.17 | 100,090 |
| 2020-01-22 | $31.73 | $31.96 | $30.25 | $31.81 | $28.44 | 90,134 |
| 2020-01-21 | $31.27 | $31.87 | $31.25 | $31.70 | $28.34 | 118,109 |
| 2020-01-17 | $31.45 | $31.45 | $31.07 | $31.22 | $27.91 | 74,905 |
| 2020-01-16 | $31.01 | $31.31 | $31.01 | $31.23 | $27.92 | 68,888 |
| 2020-01-15 | $30.76 | $30.87 | $30.58 | $30.86 | $27.59 | 102,435 |
| 2020-01-14 | $30.82 | $30.99 | $30.63 | $30.74 | $27.49 | 122,976 |
| 2020-01-13 | $30.73 | $30.86 | $30.59 | $30.80 | $27.54 | 70,792 |
| 2020-01-10 | $31.05 | $31.25 | $30.57 | $30.77 | $27.51 | 86,436 |
| 2020-01-09 | $31.16 | $31.20 | $30.92 | $31.06 | $27.77 | 55,531 |
| 2020-01-08 | $30.95 | $31.06 | $30.69 | $31.02 | $27.74 | 103,742 |
| 2020-01-07 | $31.35 | $31.38 | $30.76 | $30.91 | $27.64 | 106,107 |
| 2020-01-06 | $31.69 | $31.69 | $31.17 | $31.37 | $28.05 | 136,220 |
| 2020-01-03 | $31.48 | $32.05 | $31.40 | $31.95 | $28.57 | 150,658 |
| 2020-01-02 | $31.75 | $31.75 | $31.52 | $31.72 | $28.36 | 137,740 |
| 2019-12-31 | $31.43 | $32.39 | $31.34 | $31.49 | $28.16 | 186,170 |
| 2019-12-30 | $30.98 | $31.39 | $30.98 | $31.32 | $28.00 | 94,685 |
| 2019-12-27 | $30.80 | $30.95 | $30.68 | $30.90 | $27.63 | 99,207 |
| 2019-12-26 | $30.57 | $30.75 | $30.55 | $30.70 | $27.45 | 53,511 |
| 2019-12-24 | $30.51 | $30.55 | $30.35 | $30.50 | $27.27 | 31,508 |
| 2019-12-23 | $30.91 | $30.91 | $30.38 | $30.48 | $27.25 | 70,819 |
| 2019-12-20 | $30.76 | $31.05 | $30.75 | $30.87 | $27.60 | 134,986 |
| 2019-12-19 | $31.04 | $31.05 | $30.74 | $30.83 | $27.57 | 85,549 |
| 2019-12-18 | $31.28 | $31.36 | $31.01 | $31.09 | $27.80 | 90,522 |
| 2019-12-17 | $30.99 | $31.36 | $30.86 | $31.20 | $27.90 | 150,257 |
| 2019-12-16 | $30.62 | $31.01 | $30.62 | $30.91 | $27.64 | 112,570 |
| 2019-12-13 | $30.57 | $30.60 | $30.09 | $30.55 | $27.32 | 57,565 |
| 2019-12-12 | $30.28 | $30.87 | $30.28 | $30.54 | $27.31 | 98,982 |
| 2019-12-11 | $30.05 | $30.52 | $29.96 | $30.37 | $27.15 | 75,394 |
| 2019-12-10 | $29.82 | $30.21 | $29.74 | $30.04 | $26.86 | 97,003 |
| 2019-12-09 | $29.79 | $29.97 | $29.58 | $29.79 | $26.64 | 66,240 |
| 2019-12-06 | $29.85 | $29.97 | $29.69 | $29.79 | $26.64 | 81,030 |
| 2019-12-05 | $29.85 | $29.87 | $29.55 | $29.68 | $26.54 | 57,214 |
| 2019-12-04 | $29.87 | $29.99 | $29.53 | $29.67 | $26.53 | 72,986 |
| 2019-12-03 | $29.73 | $29.74 | $29.45 | $29.68 | $26.54 | 46,831 |
| 2019-12-02 | $30.16 | $30.29 | $29.82 | $29.90 | $26.73 | 72,470 |
| 2019-11-29 | $30.32 | $30.40 | $30.09 | $30.15 | $26.96 | 28,741 |
| 2019-11-27 | $30.51 | $30.53 | $30.28 | $30.40 | $27.18 | 52,875 |
| 2019-11-26 | $30.47 | $30.57 | $30.31 | $30.44 | $27.22 | 115,012 |
| 2019-11-25 | $30.46 | $30.61 | $30.21 | $30.53 | $27.30 | 91,897 |
| 2019-11-22 | $30.37 | $30.52 | $30.00 | $30.35 | $27.14 | 75,486 |
| 2019-11-21 | $30.43 | $30.43 | $29.90 | $30.18 | $26.98 | 67,593 |
| 2019-11-20 | $30.54 | $30.66 | $30.08 | $30.36 | $27.15 | 99,839 |
| 2019-11-19 | $30.35 | $30.58 | $30.16 | $30.53 | $27.30 | 35,764 |
| 2019-11-18 | $30.39 | $30.47 | $30.09 | $30.31 | $27.10 | 30,440 |
| 2019-11-15 | $30.77 | $30.77 | $30.35 | $30.55 | $27.32 | 46,378 |
| 2019-11-14 | $30.53 | $30.68 | $30.15 | $30.55 | $27.32 | 70,733 |
| 2019-11-13 | $31.00 | $31.26 | $30.61 | $30.76 | $27.31 | 75,319 |
| 2019-11-12 | $31.17 | $31.28 | $31.02 | $31.04 | $27.56 | 58,745 |
| 2019-11-11 | $31.01 | $31.29 | $31.01 | $31.17 | $27.67 | 31,217 |
| 2019-11-08 | $31.27 | $31.43 | $31.08 | $31.27 | $27.76 | 41,789 |
| 2019-11-07 | $31.69 | $31.77 | $31.24 | $31.40 | $27.87 | 55,358 |
| 2019-11-06 | $31.34 | $31.54 | $31.21 | $31.40 | $27.87 | 84,578 |
| 2019-11-05 | $31.56 | $31.83 | $31.21 | $31.44 | $27.91 | 157,805 |
| 2019-11-04 | $31.72 | $31.75 | $31.33 | $31.48 | $27.95 | 83,377 |
| 2019-11-01 | $31.05 | $31.54 | $31.04 | $31.53 | $27.99 | 101,711 |
| 2019-10-31 | $30.53 | $30.96 | $30.18 | $30.92 | $27.45 | 118,535 |
| 2019-10-30 | $30.77 | $30.77 | $30.21 | $30.60 | $27.16 | 122,801 |
| 2019-10-29 | $30.45 | $30.92 | $30.45 | $30.91 | $27.44 | 67,821 |
| 2019-10-28 | $30.84 | $31.19 | $30.26 | $30.45 | $27.03 | 87,160 |
| 2019-10-25 | $30.79 | $31.16 | $30.79 | $30.87 | $27.40 | 52,940 |
| 2019-10-24 | $31.48 | $31.53 | $30.79 | $30.98 | $27.50 | 67,134 |
| 2019-10-23 | $30.74 | $31.61 | $30.74 | $31.52 | $27.98 | 97,934 |
| 2019-10-22 | $31.48 | $31.48 | $29.74 | $30.50 | $27.08 | 118,078 |
| 2019-10-21 | $29.36 | $29.73 | $29.27 | $29.58 | $26.26 | 57,723 |
| 2019-10-18 | $28.94 | $29.20 | $28.88 | $29.17 | $25.90 | 50,512 |
| 2019-10-17 | $28.81 | $28.96 | $28.62 | $28.94 | $25.69 | 57,071 |
| 2019-10-16 | $28.52 | $28.90 | $28.43 | $28.72 | $25.50 | 80,018 |
| 2019-10-15 | $28.33 | $28.78 | $28.21 | $28.57 | $25.36 | 64,320 |
| 2019-10-14 | $27.98 | $28.34 | $27.98 | $28.19 | $25.03 | 76,450 |
| 2019-10-11 | $28.21 | $28.57 | $28.00 | $28.06 | $24.91 | 174,420 |
| 2019-10-10 | $28.08 | $28.35 | $27.97 | $27.98 | $24.84 | 63,263 |
| 2019-10-09 | $28.29 | $28.30 | $27.77 | $28.04 | $24.89 | 113,046 |
| 2019-10-08 | $28.10 | $28.31 | $27.95 | $28.18 | $25.02 | 58,266 |
| 2019-10-07 | $28.27 | $28.52 | $28.20 | $28.32 | $25.14 | 47,365 |
| 2019-10-04 | $28.01 | $28.31 | $28.01 | $28.31 | $25.13 | 42,147 |
| 2019-10-03 | $28.17 | $28.29 | $27.79 | $28.05 | $24.90 | 59,204 |
| 2019-10-02 | $27.89 | $28.36 | $27.84 | $28.33 | $25.15 | 69,171 |
| 2019-10-01 | $29.00 | $29.23 | $28.15 | $28.20 | $25.03 | 75,892 |
| 2019-09-30 | $29.06 | $29.18 | $28.96 | $28.97 | $25.72 | 71,439 |
| 2019-09-27 | $29.16 | $29.43 | $28.94 | $29.05 | $25.79 | 63,176 |
| 2019-09-26 | $29.21 | $29.30 | $29.05 | $29.05 | $25.79 | 66,678 |
| 2019-09-25 | $28.77 | $29.44 | $28.77 | $29.27 | $25.98 | 54,426 |
| 2019-09-24 | $29.13 | $29.24 | $28.67 | $28.81 | $25.58 | 223,081 |
| 2019-09-23 | $28.56 | $29.30 | $28.56 | $29.16 | $25.89 | 69,733 |
| 2019-09-20 | $28.53 | $28.98 | $28.53 | $28.82 | $25.58 | 131,046 |
| 2019-09-19 | $28.84 | $29.20 | $28.61 | $28.67 | $25.45 | 48,922 |
| 2019-09-18 | $28.65 | $29.07 | $28.57 | $28.79 | $25.56 | 84,980 |
| 2019-09-17 | $28.47 | $28.93 | $28.19 | $28.85 | $25.61 | 59,776 |
| 2019-09-16 | $28.27 | $29.11 | $28.27 | $28.75 | $25.52 | 56,543 |
| 2019-09-13 | $27.82 | $28.78 | $27.66 | $28.55 | $25.34 | 92,711 |
| 2019-09-12 | $27.62 | $28.05 | $27.42 | $27.85 | $24.72 | 102,303 |
| 2019-09-11 | $28.40 | $28.40 | $27.52 | $27.60 | $24.50 | 164,423 |
| 2019-09-10 | $27.36 | $28.00 | $27.16 | $27.87 | $24.74 | 94,391 |
| 2019-09-09 | $26.00 | $27.49 | $25.86 | $27.23 | $24.17 | 97,043 |
| 2019-09-06 | $26.45 | $26.46 | $26.29 | $26.32 | $23.37 | 25,900 |
| 2019-09-05 | $26.22 | $27.12 | $26.22 | $26.43 | $23.46 | 64,820 |
| 2019-09-04 | $25.74 | $26.09 | $25.74 | $25.83 | $22.93 | 60,009 |
| 2019-09-03 | $26.03 | $26.03 | $25.50 | $25.70 | $22.81 | 41,248 |
| 2019-08-30 | $26.37 | $26.37 | $25.91 | $26.15 | $23.21 | 25,849 |
| 2019-08-29 | $26.13 | $26.64 | $26.13 | $26.26 | $23.31 | 30,730 |
| 2019-08-28 | $25.90 | $26.38 | $25.90 | $26.00 | $23.08 | 41,079 |
| 2019-08-27 | $26.60 | $26.60 | $25.68 | $25.70 | $22.81 | 46,251 |
| 2019-08-26 | $25.97 | $26.43 | $25.97 | $26.42 | $23.45 | 41,825 |
| 2019-08-23 | $26.74 | $27.11 | $25.80 | $25.89 | $22.98 | 51,409 |
| 2019-08-22 | $27.22 | $27.22 | $26.80 | $26.83 | $23.82 | 35,715 |
| 2019-08-21 | $26.89 | $27.24 | $26.89 | $27.03 | $24.00 | 25,269 |
| 2019-08-20 | $27.17 | $27.17 | $26.83 | $26.83 | $23.82 | 96,722 |
| 2019-08-19 | $27.67 | $27.67 | $27.12 | $27.26 | $24.20 | 30,693 |
| 2019-08-16 | $26.77 | $27.33 | $26.77 | $27.30 | $24.23 | 49,976 |
| 2019-08-15 | $26.83 | $27.00 | $26.49 | $26.61 | $23.62 | 22,191 |
| 2019-08-14 | $27.16 | $27.80 | $26.43 | $26.93 | $23.74 | 43,208 |
| 2019-08-13 | $27.44 | $28.03 | $27.42 | $27.64 | $24.36 | 35,565 |
| 2019-08-12 | $27.51 | $27.57 | $27.09 | $27.48 | $24.22 | 31,324 |
| 2019-08-09 | $27.61 | $27.96 | $27.38 | $27.64 | $24.36 | 47,467 |
| 2019-08-08 | $27.41 | $27.93 | $27.38 | $27.65 | $24.37 | 38,425 |
| 2019-08-07 | $27.01 | $27.36 | $26.59 | $27.21 | $23.98 | 36,214 |
| 2019-08-06 | $27.27 | $27.69 | $26.98 | $27.45 | $24.20 | 34,062 |
| 2019-08-05 | $27.57 | $27.62 | $26.84 | $27.21 | $23.98 | 95,087 |
| 2019-08-02 | $28.11 | $28.35 | $27.81 | $28.02 | $24.70 | 43,006 |
| 2019-08-01 | $28.85 | $29.18 | $28.32 | $28.34 | $24.98 | 66,207 |
| 2019-07-31 | $28.61 | $29.23 | $28.61 | $28.72 | $25.31 | 83,314 |
| 2019-07-30 | $28.05 | $28.85 | $28.05 | $28.69 | $25.29 | 58,828 |
| 2019-07-29 | $28.54 | $28.78 | $28.10 | $28.30 | $24.94 | 38,451 |
| 2019-07-26 | $28.04 | $28.74 | $27.62 | $28.50 | $25.12 | 51,157 |
| 2019-07-25 | $28.34 | $28.53 | $27.80 | $27.87 | $24.57 | 39,065 |
| 2019-07-24 | $27.26 | $28.44 | $27.09 | $28.36 | $25.00 | 66,735 |
| 2019-07-23 | $27.91 | $27.91 | $26.70 | $27.37 | $24.12 | 62,638 |
| 2019-07-22 | $27.23 | $27.51 | $26.93 | $27.17 | $23.95 | 36,778 |
| 2019-07-19 | $27.38 | $27.74 | $27.25 | $27.27 | $24.04 | 31,690 |
| 2019-07-18 | $27.40 | $27.73 | $27.40 | $27.49 | $24.23 | 36,442 |
| 2019-07-17 | $27.35 | $27.67 | $27.08 | $27.47 | $24.21 | 54,481 |
| 2019-07-16 | $27.47 | $27.70 | $27.43 | $27.43 | $24.18 | 35,116 |
| 2019-07-15 | $27.80 | $27.80 | $27.31 | $27.45 | $24.20 | 41,352 |
| 2019-07-12 | $27.61 | $27.91 | $27.38 | $27.83 | $24.53 | 53,246 |
| 2019-07-11 | $27.59 | $27.60 | $27.41 | $27.55 | $24.28 | 53,692 |
| 2019-07-10 | $28.02 | $28.40 | $27.55 | $27.60 | $24.33 | 40,184 |
| 2019-07-09 | $27.84 | $28.16 | $27.58 | $28.09 | $24.76 | 105,557 |
| 2019-07-08 | $28.27 | $28.39 | $27.80 | $27.96 | $24.64 | 40,197 |
| 2019-07-05 | $28.37 | $28.53 | $28.06 | $28.45 | $25.08 | 34,637 |
| 2019-07-03 | $28.37 | $28.47 | $28.22 | $28.37 | $25.01 | 16,969 |
| 2019-07-02 | $28.43 | $28.66 | $28.24 | $28.35 | $24.99 | 64,804 |
| 2019-07-01 | $28.66 | $28.79 | $28.47 | $28.54 | $25.16 | 65,757 |
| 2019-06-28 | $28.08 | $28.88 | $28.06 | $28.57 | $25.18 | 177,607 |
| 2019-06-27 | $27.24 | $28.00 | $27.21 | $27.97 | $24.65 | 66,202 |
| 2019-06-26 | $27.40 | $27.68 | $27.10 | $27.20 | $23.98 | 40,605 |
| 2019-06-25 | $27.20 | $27.59 | $26.93 | $27.40 | $24.15 | 105,942 |
| 2019-06-24 | $26.92 | $27.34 | $26.92 | $27.15 | $23.93 | 69,900 |
| 2019-06-21 | $27.10 | $27.31 | $26.83 | $26.87 | $23.68 | 105,729 |
| 2019-06-20 | $27.71 | $27.71 | $27.04 | $27.30 | $24.06 | 46,449 |
| 2019-06-19 | $27.55 | $27.83 | $27.38 | $27.56 | $24.29 | 41,655 |
| 2019-06-18 | $27.39 | $27.85 | $27.20 | $27.69 | $24.41 | 37,686 |
| 2019-06-17 | $27.75 | $27.75 | $27.26 | $27.36 | $24.12 | 39,724 |
| 2019-06-14 | $27.46 | $27.84 | $27.38 | $27.70 | $24.42 | 48,081 |
| 2019-06-13 | $27.75 | $28.01 | $27.53 | $27.62 | $24.35 | 40,723 |
| 2019-06-12 | $27.65 | $27.91 | $27.58 | $27.68 | $24.40 | 38,751 |
| 2019-06-11 | $27.86 | $27.98 | $27.50 | $27.89 | $24.58 | 59,576 |
| 2019-06-10 | $27.52 | $27.94 | $26.97 | $27.66 | $24.38 | 18,669 |
| 2019-06-07 | $27.55 | $27.70 | $27.37 | $27.42 | $24.17 | 16,787 |
| 2019-06-06 | $27.78 | $27.80 | $27.30 | $27.63 | $24.35 | 23,606 |
| 2019-06-05 | $28.11 | $28.11 | $27.67 | $27.84 | $24.54 | 39,512 |
| 2019-06-04 | $27.60 | $28.20 | $27.40 | $28.14 | $24.80 | 48,429 |
| 2019-06-03 | $27.02 | $27.47 | $26.75 | $27.33 | $24.09 | 50,380 |
| 2019-05-31 | $26.97 | $27.62 | $26.59 | $27.10 | $23.89 | 44,881 |
| 2019-05-30 | $27.88 | $27.88 | $27.03 | $27.39 | $24.14 | 36,802 |
| 2019-05-29 | $27.60 | $28.05 | $27.56 | $27.84 | $24.54 | 39,764 |
| 2019-05-28 | $28.25 | $28.37 | $27.89 | $27.94 | $24.63 | 38,914 |
| 2019-05-24 | $27.97 | $28.60 | $27.89 | $28.25 | $24.90 | 36,021 |
| 2019-05-23 | $28.11 | $28.11 | $27.39 | $27.67 | $24.39 | 30,365 |
| 2019-05-22 | $28.89 | $28.89 | $28.28 | $28.38 | $25.02 | 26,520 |
| 2019-05-21 | $29.20 | $29.20 | $28.61 | $28.85 | $25.43 | 84,149 |
| 2019-05-20 | $28.44 | $29.06 | $28.44 | $28.74 | $25.33 | 26,799 |
| 2019-05-17 | $28.76 | $29.06 | $28.47 | $28.61 | $25.22 | 29,685 |
| 2019-05-16 | $29.02 | $29.16 | $28.89 | $29.00 | $25.56 | 22,499 |
| 2019-05-15 | $29.16 | $29.25 | $28.85 | $29.10 | $25.48 | 40,619 |
| 2019-05-14 | $29.20 | $29.64 | $29.09 | $29.45 | $25.79 | 26,734 |
| 2019-05-13 | $29.78 | $29.78 | $29.00 | $29.14 | $25.52 | 36,092 |
| 2019-05-10 | $29.98 | $30.24 | $29.76 | $30.18 | $26.43 | 40,930 |
| 2019-05-09 | $29.77 | $30.21 | $29.59 | $30.05 | $26.31 | 38,012 |
| 2019-05-08 | $29.74 | $30.30 | $29.74 | $29.90 | $26.18 | 32,891 |
| 2019-05-07 | $30.09 | $30.09 | $29.64 | $29.97 | $26.24 | 31,522 |
| 2019-05-06 | $29.90 | $30.44 | $29.78 | $30.34 | $26.57 | 22,498 |
| 2019-05-03 | $29.85 | $30.34 | $29.54 | $30.29 | $26.52 | 37,732 |
| 2019-05-02 | $29.41 | $29.84 | $29.33 | $29.66 | $25.97 | 45,304 |
| 2019-05-01 | $29.44 | $29.73 | $29.25 | $29.41 | $25.75 | 50,377 |
| 2019-04-30 | $29.95 | $29.95 | $29.34 | $29.51 | $25.84 | 59,551 |
| 2019-04-29 | $29.96 | $30.06 | $29.16 | $29.94 | $26.22 | 24,823 |
| 2019-04-26 | $29.40 | $29.86 | $29.15 | $29.84 | $26.13 | 29,120 |
| 2019-04-25 | $29.44 | $29.61 | $29.15 | $29.41 | $25.75 | 37,252 |
| 2019-04-24 | $29.99 | $30.25 | $29.58 | $29.63 | $25.95 | 56,931 |
| 2019-04-23 | $28.16 | $30.03 | $28.16 | $29.87 | $26.16 | 71,274 |
| 2019-04-22 | $28.90 | $29.18 | $28.08 | $28.25 | $24.74 | 22,811 |
| 2019-04-18 | $29.11 | $29.24 | $28.73 | $28.90 | $25.31 | 32,981 |
| 2019-04-17 | $29.27 | $29.32 | $29.05 | $29.19 | $25.56 | 23,795 |
| 2019-04-16 | $29.22 | $29.50 | $29.17 | $29.35 | $25.70 | 26,267 |
| 2019-04-15 | $29.44 | $29.95 | $28.94 | $29.14 | $25.52 | 25,336 |
| 2019-04-12 | $29.66 | $29.75 | $29.11 | $29.47 | $25.81 | 33,302 |
| 2019-04-11 | $29.50 | $29.64 | $29.39 | $29.44 | $25.78 | 22,411 |
| 2019-04-10 | $28.86 | $29.42 | $28.82 | $29.38 | $25.73 | 34,355 |
| 2019-04-09 | $29.29 | $29.31 | $28.90 | $28.92 | $25.33 | 30,712 |
| 2019-04-08 | $29.28 | $29.59 | $29.21 | $29.30 | $25.66 | 24,997 |
| 2019-04-05 | $29.14 | $29.48 | $27.83 | $29.48 | $25.82 | 21,825 |
| 2019-04-04 | $28.80 | $29.23 | $28.60 | $29.13 | $25.51 | 33,927 |
| 2019-04-03 | $29.08 | $29.08 | $28.57 | $28.79 | $25.21 | 134,454 |
| 2019-04-02 | $29.25 | $29.34 | $28.90 | $28.90 | $25.31 | 25,791 |
| 2019-04-01 | $28.92 | $29.30 | $28.87 | $29.28 | $25.64 | 32,894 |
| 2019-03-29 | $29.29 | $29.31 | $28.60 | $28.74 | $25.17 | 89,292 |
| 2019-03-28 | $29.13 | $29.30 | $28.79 | $29.20 | $25.57 | 34,417 |
| 2019-03-27 | $28.98 | $29.26 | $28.61 | $29.16 | $25.54 | 34,091 |
| 2019-03-26 | $28.35 | $28.98 | $28.35 | $28.93 | $25.33 | 33,734 |
| 2019-03-25 | $27.72 | $28.38 | $27.60 | $28.25 | $24.74 | 40,405 |
| 2019-03-22 | $28.79 | $28.89 | $27.58 | $27.82 | $24.36 | 62,153 |
| 2019-03-21 | $29.14 | $29.71 | $28.90 | $29.02 | $25.41 | 42,587 |
| 2019-03-20 | $29.64 | $29.99 | $29.17 | $29.25 | $25.61 | 47,452 |
| 2019-03-19 | $30.64 | $30.64 | $29.70 | $29.77 | $26.07 | 26,866 |
| 2019-03-18 | $30.38 | $30.87 | $30.38 | $30.52 | $26.73 | 37,848 |
| 2019-03-15 | $30.69 | $30.90 | $30.22 | $30.37 | $26.59 | 167,825 |
| 2019-03-14 | $30.77 | $31.01 | $30.47 | $30.68 | $26.87 | 21,936 |
| 2019-03-13 | $30.57 | $31.10 | $30.57 | $30.90 | $27.06 | 42,627 |
| 2019-03-12 | $30.83 | $30.93 | $30.42 | $30.69 | $26.88 | 55,617 |
| 2019-03-11 | $29.96 | $30.84 | $29.95 | $30.74 | $26.92 | 64,034 |
| 2019-03-08 | $29.49 | $30.02 | $29.16 | $29.95 | $26.23 | 53,262 |
| 2019-03-07 | $30.04 | $30.04 | $29.49 | $29.68 | $25.99 | 58,755 |
| 2019-03-06 | $30.99 | $31.10 | $30.01 | $30.07 | $26.33 | 54,007 |
| 2019-03-05 | $31.03 | $31.03 | $30.42 | $30.93 | $27.09 | 197,892 |
| 2019-03-04 | $31.07 | $31.21 | $30.94 | $31.15 | $27.28 | 117,192 |
| 2019-03-01 | $31.13 | $31.14 | $30.64 | $31.10 | $27.23 | 73,336 |
| 2019-02-28 | $30.80 | $31.00 | $30.80 | $30.94 | $27.09 | 91,647 |
| 2019-02-27 | $30.80 | $31.04 | $30.54 | $30.95 | $27.10 | 57,499 |
| 2019-02-26 | $31.01 | $31.19 | $30.70 | $30.77 | $26.95 | 60,181 |
| 2019-02-25 | $31.09 | $31.30 | $31.04 | $31.04 | $27.18 | 80,219 |
| 2019-02-22 | $30.80 | $31.08 | $30.79 | $30.99 | $27.14 | 64,523 |
| 2019-02-21 | $30.75 | $30.85 | $30.19 | $30.78 | $26.95 | 53,785 |
| 2019-02-20 | $30.40 | $30.90 | $30.27 | $30.76 | $26.94 | 51,174 |
| 2019-02-19 | $30.01 | $30.96 | $29.63 | $30.41 | $26.63 | 131,536 |
| 2019-02-15 | $29.48 | $30.57 | $29.48 | $30.25 | $26.49 | 76,357 |
| 2019-02-14 | $29.33 | $29.50 | $29.11 | $29.33 | $25.68 | 43,280 |
| 2019-02-13 | $29.40 | $29.82 | $29.40 | $29.68 | $25.82 | 50,548 |
| 2019-02-12 | $29.31 | $29.57 | $29.10 | $29.51 | $25.68 | 27,315 |
| 2019-02-11 | $29.40 | $29.40 | $28.92 | $29.24 | $25.44 | 52,056 |
| 2019-02-08 | $29.09 | $29.58 | $28.88 | $29.39 | $25.57 | 60,180 |
| 2019-02-07 | $28.93 | $29.28 | $28.87 | $29.15 | $25.36 | 55,047 |
| 2019-02-06 | $28.64 | $29.05 | $28.64 | $28.93 | $25.17 | 36,656 |
| 2019-02-05 | $28.72 | $28.98 | $28.48 | $28.78 | $25.04 | 49,656 |
| 2019-02-04 | $28.48 | $28.64 | $28.24 | $28.57 | $24.86 | 126,778 |
| 2019-02-01 | $28.24 | $28.47 | $28.24 | $28.40 | $24.71 | 34,719 |
| 2019-01-31 | $27.89 | $28.20 | $27.76 | $28.18 | $24.52 | 54,993 |
| 2019-01-30 | $28.06 | $28.22 | $27.92 | $28.08 | $24.43 | 50,643 |
| 2019-01-29 | $28.26 | $28.33 | $27.96 | $28.07 | $24.42 | 91,005 |
| 2019-01-28 | $28.46 | $28.46 | $28.09 | $28.15 | $24.49 | 68,856 |
| 2019-01-25 | $28.91 | $29.15 | $28.35 | $28.46 | $24.76 | 75,304 |
| 2019-01-24 | $28.42 | $28.99 | $28.42 | $28.58 | $24.87 | 54,964 |
| 2019-01-23 | $27.97 | $28.66 | $27.97 | $28.41 | $24.72 | 61,003 |
| 2019-01-22 | $27.05 | $28.57 | $27.00 | $27.95 | $24.32 | 87,655 |
| 2019-01-18 | $26.84 | $27.42 | $26.78 | $27.06 | $23.54 | 72,619 |
| 2019-01-17 | $26.67 | $27.17 | $26.62 | $26.87 | $23.38 | 57,521 |
| 2019-01-16 | $26.32 | $26.91 | $26.32 | $26.77 | $23.29 | 40,845 |
| 2019-01-15 | $26.12 | $26.48 | $25.96 | $26.29 | $22.87 | 41,398 |
| 2019-01-14 | $26.27 | $26.69 | $26.07 | $26.11 | $22.72 | 49,554 |
| 2019-01-11 | $26.17 | $26.61 | $26.17 | $26.48 | $23.04 | 36,786 |
| 2019-01-10 | $26.06 | $26.52 | $25.71 | $26.37 | $22.94 | 51,401 |
| 2019-01-09 | $26.34 | $26.73 | $26.13 | $26.31 | $22.89 | 31,672 |
| 2019-01-08 | $25.00 | $26.41 | $25.00 | $26.35 | $22.93 | 65,545 |
| 2019-01-07 | $25.76 | $26.11 | $25.02 | $25.76 | $22.41 | 75,443 |
| 2019-01-04 | $25.16 | $25.84 | $25.16 | $25.81 | $22.46 | 47,487 |
| 2019-01-03 | $24.92 | $25.34 | $24.48 | $24.84 | $21.61 | 35,056 |
| 2019-01-02 | $24.12 | $25.17 | $24.12 | $25.03 | $21.78 | 94,313 |
| 2018-12-31 | $24.58 | $24.93 | $24.19 | $24.51 | $21.33 | 46,696 |
| 2018-12-28 | $23.94 | $24.75 | $23.77 | $24.47 | $21.29 | 62,568 |
| 2018-12-27 | $23.85 | $24.50 | $22.78 | $23.89 | $20.79 | 67,000 |
| 2018-12-26 | $23.44 | $24.38 | $23.26 | $24.19 | $21.05 | 69,250 |
| 2018-12-24 | $23.74 | $23.98 | $23.40 | $23.40 | $20.36 | 23,410 |
| 2018-12-21 | $24.13 | $24.75 | $23.62 | $24.08 | $20.95 | 98,354 |
| 2018-12-20 | $24.25 | $24.68 | $23.99 | $24.36 | $21.19 | 43,224 |
| 2018-12-19 | $25.09 | $25.47 | $24.09 | $24.24 | $21.09 | 49,420 |
| 2018-12-18 | $25.60 | $25.96 | $25.01 | $25.19 | $21.92 | 64,311 |
| 2018-12-17 | $25.24 | $25.58 | $24.99 | $25.19 | $21.92 | 64,214 |
| 2018-12-14 | $25.19 | $25.87 | $25.11 | $25.24 | $21.96 | 49,347 |
| 2018-12-13 | $26.00 | $26.39 | $25.27 | $25.42 | $22.12 | 53,640 |
| 2018-12-12 | $26.15 | $26.56 | $25.75 | $26.18 | $22.78 | 73,494 |
| 2018-12-11 | $26.55 | $26.55 | $25.72 | $25.86 | $22.50 | 64,976 |
| 2018-12-10 | $26.43 | $26.95 | $25.83 | $26.31 | $22.89 | 41,720 |
| 2018-12-07 | $26.49 | $26.95 | $26.15 | $26.46 | $23.02 | 57,144 |
| 2018-12-06 | $25.95 | $27.45 | $25.75 | $26.54 | $23.09 | 53,898 |
| 2018-12-04 | $28.07 | $29.00 | $26.34 | $26.44 | $23.00 | 56,687 |
| 2018-12-03 | $28.47 | $28.82 | $27.06 | $28.23 | $24.56 | 37,425 |
| 2018-11-30 | $27.83 | $28.49 | $27.82 | $28.18 | $24.52 | 51,797 |
| 2018-11-29 | $28.20 | $28.72 | $27.67 | $27.82 | $24.21 | 27,292 |
| 2018-11-28 | $27.47 | $28.33 | $27.12 | $28.19 | $24.53 | 45,212 |
| 2018-11-27 | $27.54 | $27.82 | $27.46 | $27.60 | $24.01 | 36,381 |
| 2018-11-26 | $27.56 | $27.87 | $27.00 | $27.81 | $24.20 | 113,812 |
| 2018-11-23 | $27.04 | $28.20 | $26.87 | $27.40 | $23.84 | 23,992 |
| 2018-11-21 | $27.19 | $27.81 | $27.10 | $27.21 | $23.67 | 27,837 |
| 2018-11-20 | $27.27 | $27.51 | $27.13 | $27.18 | $23.65 | 37,755 |
| 2018-11-19 | $27.34 | $27.87 | $26.90 | $27.44 | $23.87 | 31,733 |
| 2018-11-16 | $27.46 | $28.23 | $26.54 | $27.45 | $23.88 | 87,327 |
| 2018-11-15 | $26.97 | $27.61 | $26.97 | $27.58 | $24.00 | 40,976 |
| 2018-11-14 | $27.87 | $28.12 | $26.94 | $27.10 | $23.58 | 48,569 |
| 2018-11-13 | $27.62 | $28.31 | $27.39 | $27.65 | $24.06 | 37,480 |
| 2018-11-12 | $27.26 | $28.03 | $27.02 | $27.55 | $23.97 | 51,972 |
| 2018-11-09 | $27.60 | $29.09 | $27.24 | $27.32 | $23.77 | 27,950 |
| 2018-11-08 | $27.48 | $27.87 | $27.25 | $27.71 | $24.11 | 55,001 |
| 2018-11-07 | $27.47 | $27.85 | $27.45 | $27.77 | $24.01 | 31,092 |
| 2018-11-06 | $27.31 | $27.49 | $27.11 | $27.46 | $23.75 | 20,847 |
| 2018-11-05 | $27.49 | $27.81 | $27.19 | $27.30 | $23.61 | 50,319 |
| 2018-11-02 | $27.31 | $27.80 | $26.91 | $27.30 | $23.61 | 25,330 |
| 2018-11-01 | $27.28 | $27.36 | $26.91 | $27.16 | $23.49 | 33,226 |
| 2018-10-31 | $27.07 | $27.70 | $27.00 | $27.22 | $23.54 | 60,610 |
| 2018-10-30 | $26.64 | $27.34 | $25.84 | $26.92 | $23.28 | 33,497 |
| 2018-10-29 | $26.58 | $27.54 | $26.36 | $26.65 | $23.05 | 170,414 |
| 2018-10-26 | $26.30 | $26.76 | $25.49 | $26.29 | $22.73 | 35,542 |
| 2018-10-25 | $25.84 | $26.83 | $25.57 | $26.57 | $22.98 | 33,432 |
| 2018-10-24 | $26.75 | $26.86 | $25.60 | $25.66 | $22.19 | 63,296 |
| 2018-10-23 | $26.08 | $26.95 | $25.53 | $26.74 | $23.12 | 45,493 |
| 2018-10-22 | $26.86 | $26.94 | $26.17 | $26.29 | $22.73 | 47,832 |
| 2018-10-19 | $26.91 | $27.57 | $26.51 | $26.83 | $23.20 | 53,068 |
| 2018-10-18 | $28.10 | $28.10 | $26.83 | $27.07 | $23.41 | 36,744 |
| 2018-10-17 | $27.95 | $28.25 | $27.37 | $28.09 | $24.29 | 42,748 |
| 2018-10-16 | $28.37 | $28.39 | $26.81 | $27.96 | $24.18 | 75,588 |
| 2018-10-15 | $26.95 | $27.79 | $26.25 | $27.41 | $23.70 | 57,817 |
| 2018-10-12 | $28.50 | $28.55 | $26.20 | $26.99 | $23.34 | 71,850 |
| 2018-10-11 | $29.04 | $29.36 | $28.18 | $28.18 | $24.37 | 29,857 |
| 2018-10-10 | $29.50 | $29.90 | $29.05 | $29.15 | $25.21 | 43,412 |
| 2018-10-09 | $29.47 | $30.01 | $29.23 | $29.51 | $25.52 | 47,681 |
| 2018-10-08 | $29.36 | $30.46 | $29.36 | $29.58 | $25.58 | 15,440 |
| 2018-10-05 | $29.79 | $30.18 | $29.13 | $29.39 | $25.42 | 16,258 |
| 2018-10-04 | $29.81 | $29.99 | $29.47 | $29.70 | $25.68 | 30,852 |
| 2018-10-03 | $29.35 | $29.92 | $29.01 | $29.82 | $25.79 | 23,556 |
| 2018-10-02 | $29.55 | $29.88 | $29.14 | $29.28 | $25.32 | 17,404 |
| 2018-10-01 | $30.18 | $31.09 | $29.52 | $29.56 | $25.56 | 40,539 |
| 2018-09-28 | $29.76 | $30.56 | $29.61 | $30.11 | $26.04 | 56,255 |
| 2018-09-27 | $29.95 | $30.15 | $29.67 | $29.85 | $25.81 | 51,498 |
| 2018-09-26 | $30.48 | $30.51 | $29.98 | $30.11 | $26.04 | 41,223 |
| 2018-09-25 | $30.68 | $31.10 | $30.33 | $30.52 | $26.39 | 38,652 |
| 2018-09-24 | $31.33 | $31.68 | $30.46 | $30.66 | $26.51 | 29,975 |
| 2018-09-21 | $31.53 | $31.77 | $31.20 | $31.33 | $27.09 | 155,693 |
| 2018-09-20 | $31.25 | $31.68 | $31.25 | $31.56 | $27.29 | 24,743 |
| 2018-09-19 | $31.00 | $31.31 | $30.93 | $31.11 | $26.90 | 32,199 |
| 2018-09-18 | $31.25 | $31.28 | $31.01 | $31.01 | $26.82 | 27,037 |
| 2018-09-17 | $31.44 | $31.46 | $31.03 | $31.19 | $26.97 | 25,311 |
| 2018-09-14 | $31.02 | $31.72 | $31.02 | $31.39 | $27.14 | 37,523 |
| 2018-09-13 | $31.43 | $31.60 | $30.91 | $31.01 | $26.82 | 51,864 |
| 2018-09-12 | $31.83 | $31.83 | $31.14 | $31.39 | $27.14 | 32,019 |
| 2018-09-11 | $31.85 | $32.13 | $31.75 | $31.83 | $27.53 | 27,433 |
| 2018-09-10 | $31.70 | $32.15 | $31.70 | $31.85 | $27.54 | 28,176 |
| 2018-09-07 | $31.74 | $31.90 | $31.51 | $31.71 | $27.42 | 53,539 |
| 2018-09-06 | $31.86 | $32.09 | $31.69 | $31.75 | $27.46 | 24,915 |
| 2018-09-05 | $31.89 | $32.11 | $31.74 | $31.85 | $27.54 | 85,079 |
| 2018-09-04 | $32.00 | $32.11 | $31.78 | $31.90 | $27.59 | 22,077 |
| 2018-08-31 | $31.90 | $32.15 | $31.49 | $31.99 | $27.66 | 50,908 |
| 2018-08-30 | $31.78 | $32.17 | $31.70 | $31.92 | $27.60 | 47,035 |
| 2018-08-29 | $32.11 | $32.19 | $31.90 | $31.99 | $27.66 | 61,966 |
| 2018-08-28 | $32.44 | $32.44 | $31.89 | $32.11 | $27.77 | 30,569 |
| 2018-08-27 | $32.60 | $32.92 | $32.23 | $32.29 | $27.92 | 36,655 |
| 2018-08-24 | $32.56 | $33.18 | $32.43 | $32.53 | $28.13 | 92,257 |
| 2018-08-23 | $32.73 | $32.83 | $32.38 | $32.58 | $28.17 | 32,494 |
| 2018-08-22 | $33.15 | $33.17 | $32.59 | $32.78 | $28.35 | 51,214 |
| 2018-08-21 | $32.52 | $33.34 | $32.52 | $32.97 | $28.51 | 64,361 |
| 2018-08-20 | $32.24 | $32.53 | $32.08 | $32.41 | $28.03 | 43,721 |
| 2018-08-17 | $31.76 | $32.24 | $31.76 | $32.18 | $27.83 | 49,821 |
| 2018-08-16 | $31.68 | $32.14 | $31.52 | $31.86 | $27.55 | 29,287 |
| 2018-08-15 | $32.08 | $32.20 | $31.58 | $31.69 | $27.26 | 26,373 |
| 2018-08-14 | $32.07 | $32.37 | $31.94 | $32.13 | $27.64 | 19,958 |
| 2018-08-13 | $31.85 | $32.07 | $31.71 | $31.80 | $27.35 | 35,584 |
| 2018-08-10 | $31.90 | $32.12 | $31.70 | $31.84 | $27.39 | 37,092 |
| 2018-08-09 | $32.07 | $32.36 | $31.70 | $32.02 | $27.54 | 15,852 |
| 2018-08-08 | $31.73 | $32.18 | $31.43 | $32.06 | $27.58 | 29,819 |
| 2018-08-07 | $31.85 | $32.10 | $31.69 | $31.70 | $27.27 | 27,961 |
| 2018-08-06 | $31.90 | $31.91 | $31.41 | $31.79 | $27.34 | 80,612 |
| 2018-08-03 | $32.40 | $32.66 | $31.81 | $31.90 | $27.44 | 27,365 |
| 2018-08-02 | $32.34 | $32.85 | $32.00 | $32.42 | $27.89 | 35,574 |
| 2018-08-01 | $32.29 | $32.47 | $31.80 | $32.41 | $27.88 | 37,940 |
| 2018-07-31 | $32.42 | $32.92 | $31.95 | $32.16 | $27.66 | 58,619 |
| 2018-07-30 | $32.71 | $33.21 | $32.21 | $32.25 | $27.74 | 42,735 |
| 2018-07-27 | $33.28 | $33.74 | $32.53 | $32.62 | $28.06 | 45,978 |
| 2018-07-26 | $32.90 | $33.52 | $32.90 | $33.27 | $28.62 | 40,446 |
| 2018-07-25 | $32.99 | $32.99 | $32.45 | $32.89 | $28.29 | 57,282 |
| 2018-07-24 | $33.34 | $33.42 | $32.77 | $32.99 | $28.38 | 38,240 |
| 2018-07-23 | $32.79 | $33.45 | $32.79 | $33.27 | $28.62 | 58,610 |
| 2018-07-20 | $32.63 | $33.01 | $32.16 | $32.72 | $28.14 | 34,931 |
| 2018-07-19 | $32.40 | $32.90 | $31.98 | $32.64 | $28.08 | 51,406 |
| 2018-07-18 | $32.45 | $32.85 | $32.00 | $32.39 | $27.86 | 70,872 |
| 2018-07-17 | $33.65 | $33.99 | $32.23 | $32.45 | $27.91 | 118,731 |
| 2018-07-16 | $32.62 | $33.79 | $32.50 | $33.64 | $28.94 | 72,309 |
| 2018-07-13 | $33.10 | $35.00 | $32.50 | $32.63 | $28.07 | 88,916 |
| 2018-07-12 | $66.26 | $66.26 | $65.10 | $65.79 | $28.30 | 30,682 |
| 2018-07-11 | $65.91 | $66.65 | $65.61 | $66.00 | $28.39 | 65,062 |
| 2018-07-10 | $68.02 | $68.15 | $66.16 | $66.31 | $28.52 | 76,196 |
| 2018-07-09 | $68.14 | $68.75 | $67.84 | $68.48 | $29.45 | 55,558 |
| 2018-07-06 | $68.00 | $68.16 | $67.16 | $68.01 | $29.25 | 39,948 |
| 2018-07-05 | $67.73 | $68.08 | $66.77 | $67.88 | $29.19 | 41,352 |
| 2018-07-03 | $67.78 | $68.53 | $66.76 | $67.31 | $28.95 | 43,748 |
| 2018-07-02 | $67.06 | $68.52 | $65.95 | $67.47 | $29.02 | 86,074 |
| 2018-06-29 | $64.16 | $67.44 | $64.16 | $67.06 | $28.84 | 179,744 |
| 2018-06-28 | $63.07 | $64.78 | $62.75 | $63.97 | $27.51 | 71,940 |
| 2018-06-27 | $63.74 | $63.84 | $62.76 | $62.90 | $27.05 | 96,672 |
| 2018-06-26 | $63.58 | $64.63 | $63.52 | $63.76 | $27.42 | 48,670 |
| 2018-06-25 | $63.79 | $64.26 | $63.42 | $63.54 | $27.33 | 47,008 |
| 2018-06-22 | $64.28 | $64.58 | $63.04 | $63.90 | $27.48 | 103,878 |
| 2018-06-21 | $63.06 | $64.83 | $63.06 | $63.90 | $27.48 | 55,792 |
| 2018-06-20 | $64.45 | $64.83 | $64.19 | $64.67 | $27.81 | 52,266 |
| 2018-06-19 | $63.20 | $64.72 | $63.20 | $64.30 | $27.65 | 28,002 |
| 2018-06-18 | $63.04 | $63.61 | $62.48 | $63.57 | $27.34 | 33,918 |
| 2018-06-15 | $62.35 | $63.35 | $62.21 | $63.30 | $27.22 | 102,288 |
| 2018-06-14 | $62.78 | $62.86 | $62.22 | $62.64 | $26.94 | 23,172 |
| 2018-06-13 | $63.21 | $63.21 | $62.32 | $62.77 | $27.00 | 30,950 |
| 2018-06-12 | $63.02 | $63.19 | $62.62 | $63.08 | $27.13 | 66,438 |
| 2018-06-11 | $64.06 | $64.07 | $63.11 | $63.23 | $27.19 | 31,556 |
| 2018-06-08 | $64.30 | $64.30 | $63.55 | $63.90 | $27.48 | 34,148 |
| 2018-06-07 | $64.40 | $64.59 | $63.83 | $64.25 | $27.63 | 19,786 |
| 2018-06-06 | $64.14 | $64.41 | $63.82 | $64.23 | $27.62 | 53,312 |
| 2018-06-05 | $63.63 | $64.36 | $63.50 | $63.85 | $27.46 | 30,704 |
| 2018-06-04 | $62.87 | $63.95 | $62.14 | $63.80 | $27.44 | 40,410 |
| 2018-06-01 | $62.70 | $62.92 | $62.35 | $62.88 | $27.04 | 37,738 |
| 2018-05-31 | $62.69 | $63.16 | $62.15 | $62.51 | $26.88 | 46,606 |
| 2018-05-30 | $62.08 | $63.14 | $61.60 | $62.70 | $26.97 | 34,064 |
| 2018-05-29 | $62.11 | $62.26 | $61.09 | $61.79 | $26.57 | 44,110 |
| 2018-05-25 | $61.93 | $63.00 | $61.93 | $62.38 | $26.83 | 32,162 |
| 2018-05-24 | $62.11 | $62.11 | $61.33 | $61.92 | $26.63 | 15,896 |
| 2018-05-23 | $62.51 | $63.08 | $61.74 | $62.13 | $26.72 | 28,922 |
| 2018-05-22 | $62.27 | $63.11 | $62.27 | $62.54 | $26.90 | 33,502 |
| 2018-05-21 | $62.03 | $62.59 | $61.37 | $62.28 | $26.79 | 55,290 |
| 2018-05-18 | $61.95 | $62.50 | $61.43 | $61.96 | $26.65 | 60,410 |
| 2018-05-17 | $60.81 | $61.85 | $60.52 | $61.61 | $26.50 | 41,078 |
| 2018-05-16 | $60.46 | $61.32 | $60.08 | $60.99 | $26.10 | 31,486 |
| 2018-05-15 | $60.02 | $61.05 | $60.02 | $60.45 | $25.87 | 41,802 |
| 2018-05-14 | $60.83 | $61.92 | $59.97 | $60.25 | $25.79 | 68,988 |
| 2018-05-11 | $61.63 | $61.63 | $60.40 | $60.84 | $26.04 | 10,264 |
| 2018-05-10 | $61.36 | $61.96 | $60.29 | $61.24 | $26.21 | 45,852 |
| 2018-05-09 | $61.46 | $61.73 | $60.75 | $61.35 | $26.26 | 32,074 |
| 2018-05-08 | $60.66 | $61.49 | $60.53 | $61.26 | $26.22 | 69,224 |
| 2018-05-07 | $61.00 | $61.15 | $59.94 | $60.44 | $25.87 | 36,644 |
| 2018-05-04 | $60.39 | $61.54 | $60.39 | $60.96 | $26.09 | 48,990 |
| 2018-05-03 | $60.87 | $61.34 | $60.14 | $60.73 | $25.99 | 93,978 |
| 2018-05-02 | $60.43 | $61.22 | $60.27 | $60.98 | $26.10 | 61,136 |
| 2018-05-01 | $59.68 | $60.51 | $58.06 | $60.30 | $25.81 | 54,772 |
| 2018-04-30 | $60.03 | $60.42 | $59.33 | $59.66 | $25.53 | 85,716 |
| 2018-04-27 | $59.65 | $60.98 | $57.76 | $59.87 | $25.62 | 40,644 |
| 2018-04-26 | $60.07 | $60.36 | $59.46 | $59.65 | $25.53 | 79,604 |
| 2018-04-25 | $61.25 | $61.25 | $59.76 | $59.97 | $25.67 | 85,240 |
| 2018-04-24 | $61.14 | $61.68 | $60.66 | $61.24 | $26.21 | 62,680 |
| 2018-04-23 | $61.48 | $62.00 | $61.22 | $61.34 | $26.25 | 70,522 |
| 2018-04-20 | $61.40 | $61.94 | $60.20 | $60.99 | $26.10 | 77,232 |
| 2018-04-19 | $59.77 | $62.42 | $59.77 | $61.62 | $26.37 | 92,132 |
| 2018-04-18 | $60.49 | $61.44 | $57.51 | $60.81 | $26.03 | 110,334 |
| 2018-04-17 | $59.39 | $60.97 | $58.01 | $60.26 | $25.79 | 88,918 |
| 2018-04-16 | $57.99 | $59.00 | $56.80 | $58.62 | $25.09 | 53,518 |
| 2018-04-13 | $58.15 | $58.49 | $57.40 | $57.47 | $24.60 | 24,404 |
| 2018-04-12 | $58.88 | $58.88 | $57.70 | $58.45 | $25.02 | 37,888 |
| 2018-04-11 | $56.67 | $59.16 | $56.25 | $57.99 | $24.82 | 55,790 |
| 2018-04-10 | $57.07 | $58.49 | $56.75 | $57.63 | $24.67 | 27,854 |
| 2018-04-09 | $57.23 | $57.85 | $56.41 | $56.70 | $24.27 | 46,156 |
| 2018-04-06 | $57.39 | $58.32 | $56.60 | $56.99 | $24.39 | 49,862 |
| 2018-04-05 | $57.87 | $59.19 | $56.93 | $57.65 | $24.67 | 47,784 |
| 2018-04-04 | $57.80 | $58.39 | $56.81 | $57.66 | $24.68 | 58,812 |
| 2018-04-03 | $57.29 | $59.75 | $55.26 | $58.46 | $25.02 | 61,330 |
| 2018-04-02 | $57.31 | $57.98 | $56.51 | $57.20 | $24.48 | 48,426 |
| 2018-03-29 | $57.83 | $58.20 | $56.28 | $57.32 | $24.53 | 123,266 |
| 2018-03-28 | $56.94 | $57.83 | $56.79 | $57.61 | $24.66 | 33,040 |
| 2018-03-27 | $56.77 | $57.81 | $55.95 | $56.78 | $24.30 | 69,180 |
| 2018-03-26 | $56.43 | $57.30 | $53.57 | $56.65 | $24.25 | 137,824 |
| 2018-03-23 | $57.69 | $57.83 | $55.59 | $55.78 | $23.87 | 133,578 |
| 2018-03-22 | $58.16 | $59.06 | $57.25 | $57.70 | $24.70 | 55,290 |
| 2018-03-21 | $58.50 | $59.19 | $58.20 | $58.71 | $25.13 | 31,042 |
| 2018-03-20 | $59.60 | $59.85 | $58.49 | $58.71 | $25.13 | 29,276 |
| 2018-03-19 | $58.62 | $59.72 | $57.91 | $59.42 | $25.43 | 70,520 |
| 2018-03-16 | $58.40 | $59.55 | $58.10 | $58.67 | $25.11 | 99,826 |
| 2018-03-15 | $58.10 | $59.06 | $57.47 | $58.55 | $25.06 | 54,384 |
| 2018-03-14 | $58.70 | $58.70 | $57.67 | $57.94 | $24.80 | 34,418 |
| 2018-03-13 | $58.36 | $58.92 | $57.74 | $58.38 | $24.99 | 59,368 |
| 2018-03-12 | $57.86 | $59.14 | $57.44 | $58.12 | $24.88 | 60,746 |
| 2018-03-09 | $56.88 | $58.06 | $55.07 | $57.65 | $24.67 | 50,242 |
| 2018-03-08 | $56.66 | $57.59 | $56.18 | $56.46 | $24.16 | 82,284 |
| 2018-03-07 | $55.80 | $56.99 | $55.61 | $56.67 | $24.25 | 88,464 |
| 2018-03-06 | $55.72 | $56.04 | $54.13 | $55.71 | $23.84 | 56,480 |
| 2018-03-05 | $54.26 | $56.13 | $54.00 | $55.52 | $23.76 | 45,620 |
| 2018-03-02 | $53.21 | $55.01 | $52.93 | $54.64 | $23.39 | 44,554 |
| 2018-03-01 | $53.22 | $54.29 | $52.76 | $53.52 | $22.91 | 54,318 |
| 2018-02-28 | $54.59 | $55.10 | $53.21 | $53.21 | $22.77 | 37,192 |
| 2018-02-27 | $55.45 | $56.18 | $54.38 | $54.52 | $23.33 | 47,884 |
| 2018-02-26 | $55.17 | $55.81 | $54.62 | $55.58 | $23.79 | 37,680 |
| 2018-02-23 | $54.61 | $55.60 | $53.79 | $55.04 | $23.56 | 48,874 |
| 2018-02-22 | $54.71 | $55.51 | $54.15 | $54.22 | $23.21 | 86,562 |
| 2018-02-21 | $53.21 | $55.81 | $52.99 | $54.71 | $23.42 | 142,544 |
| 2018-02-20 | $53.30 | $54.01 | $52.69 | $53.11 | $22.73 | 90,724 |
| 2018-02-16 | $53.45 | $54.50 | $53.28 | $53.58 | $22.93 | 37,188 |
| 2018-02-15 | $53.50 | $53.84 | $52.79 | $53.71 | $22.99 | 36,678 |
| 2018-02-14 | $53.15 | $53.80 | $52.26 | $53.44 | $22.75 | 42,272 |
| 2018-02-13 | $52.43 | $53.79 | $52.43 | $53.56 | $22.80 | 41,940 |
| 2018-02-12 | $54.06 | $54.06 | $52.53 | $52.68 | $22.42 | 53,688 |
| 2018-02-09 | $53.08 | $54.18 | $51.75 | $53.84 | $22.92 | 48,816 |
| 2018-02-08 | $53.22 | $53.52 | $52.51 | $52.51 | $22.35 | 425,208 |
| 2018-02-07 | $52.80 | $53.44 | $52.80 | $53.34 | $22.70 | 22,228 |
| 2018-02-06 | $51.78 | $53.37 | $51.78 | $53.00 | $22.56 | 89,924 |
| 2018-02-05 | $54.79 | $55.34 | $52.53 | $52.74 | $22.45 | 56,860 |
| 2018-02-02 | $55.50 | $56.00 | $55.00 | $55.06 | $23.43 | 81,652 |
| 2018-02-01 | $55.70 | $56.10 | $54.82 | $56.05 | $23.86 | 62,328 |
| 2018-01-31 | $55.75 | $56.13 | $55.45 | $55.56 | $23.65 | 53,818 |
| 2018-01-30 | $55.00 | $55.79 | $54.68 | $55.42 | $23.59 | 43,922 |
| 2018-01-29 | $55.71 | $55.82 | $55.12 | $55.32 | $23.55 | 41,182 |
| 2018-01-26 | $54.72 | $55.77 | $54.42 | $55.77 | $23.74 | 50,546 |
| 2018-01-25 | $55.29 | $55.45 | $54.32 | $55.09 | $23.45 | 40,458 |
| 2018-01-24 | $55.12 | $55.35 | $53.96 | $54.79 | $23.32 | 55,770 |
| 2018-01-23 | $54.99 | $55.29 | $53.85 | $54.97 | $23.40 | 38,680 |
| 2018-01-22 | $54.57 | $54.57 | $53.24 | $53.79 | $22.89 | 52,782 |
| 2018-01-19 | $52.57 | $54.56 | $52.57 | $54.56 | $23.22 | 54,124 |
| 2018-01-18 | $53.87 | $53.87 | $53.00 | $53.29 | $22.68 | 31,270 |
| 2018-01-17 | $54.17 | $54.17 | $52.99 | $53.89 | $22.94 | 25,172 |
| 2018-01-16 | $54.12 | $55.00 | $53.18 | $53.28 | $22.68 | 50,880 |
| 2018-01-12 | $54.09 | $54.09 | $53.20 | $53.79 | $22.89 | 42,626 |
| 2018-01-11 | $53.66 | $55.07 | $53.01 | $54.00 | $22.98 | 50,568 |
| 2018-01-10 | $52.74 | $53.94 | $52.74 | $53.43 | $22.74 | 49,944 |
| 2018-01-09 | $52.26 | $53.32 | $52.26 | $52.75 | $22.45 | 38,786 |
| 2018-01-08 | $51.96 | $52.42 | $51.25 | $52.27 | $22.25 | 32,908 |
| 2018-01-05 | $51.50 | $52.22 | $51.21 | $52.00 | $22.13 | 47,974 |
| 2018-01-04 | $51.16 | $52.67 | $51.16 | $51.78 | $22.04 | 33,336 |
| 2018-01-03 | $51.95 | $52.96 | $51.02 | $51.38 | $21.87 | 51,708 |
| 2018-01-02 | $51.82 | $52.96 | $51.63 | $52.05 | $22.15 | 49,362 |
| 2017-12-29 | $53.36 | $53.36 | $51.97 | $51.97 | $22.12 | 48,300 |
| 2017-12-28 | $53.29 | $53.42 | $53.00 | $53.35 | $22.71 | 16,500 |
| 2017-12-27 | $53.59 | $53.82 | $53.12 | $53.13 | $22.61 | 13,032 |
| 2017-12-26 | $53.12 | $54.11 | $53.12 | $53.58 | $22.80 | 48,772 |
| 2017-12-22 | $54.88 | $54.88 | $53.45 | $53.61 | $22.82 | 37,652 |
| 2017-12-21 | $53.97 | $55.28 | $52.82 | $54.87 | $23.35 | 18,578 |
| 2017-12-20 | $54.22 | $54.24 | $53.61 | $53.68 | $22.85 | 24,152 |
| 2017-12-19 | $55.08 | $55.61 | $54.10 | $54.38 | $23.15 | 43,946 |
| 2017-12-18 | $54.76 | $56.59 | $54.10 | $55.13 | $23.46 | 100,830 |
| 2017-12-15 | $52.04 | $54.90 | $52.04 | $54.46 | $23.18 | 131,406 |
| 2017-12-14 | $53.23 | $53.23 | $51.78 | $52.02 | $22.14 | 35,208 |
| 2017-12-13 | $52.38 | $53.97 | $52.38 | $53.22 | $22.65 | 23,698 |
| 2017-12-12 | $52.72 | $52.98 | $52.32 | $52.81 | $22.48 | 34,964 |
| 2017-12-11 | $52.83 | $53.30 | $52.49 | $52.60 | $22.39 | 46,960 |
| 2017-12-08 | $54.11 | $54.11 | $52.66 | $52.87 | $22.50 | 32,712 |
| 2017-12-07 | $53.85 | $54.69 | $53.85 | $53.88 | $22.93 | 83,064 |
| 2017-12-06 | $54.04 | $54.04 | $53.36 | $53.54 | $22.79 | 21,498 |
| 2017-12-05 | $54.67 | $55.00 | $53.96 | $54.25 | $23.09 | 51,762 |
| 2017-12-04 | $54.85 | $55.43 | $54.55 | $54.59 | $23.23 | 64,900 |
| 2017-12-01 | $54.40 | $54.99 | $52.65 | $54.11 | $23.03 | 60,344 |
| 2017-11-30 | $55.95 | $55.95 | $54.14 | $54.33 | $23.12 | 93,856 |
| 2017-11-29 | $54.74 | $56.61 | $54.12 | $55.80 | $23.75 | 82,622 |
| 2017-11-28 | $53.93 | $54.75 | $53.12 | $54.74 | $23.30 | 23,026 |
| 2017-11-27 | $53.21 | $54.22 | $52.91 | $53.76 | $22.88 | 38,972 |
| 2017-11-24 | $53.82 | $54.03 | $52.55 | $53.20 | $22.64 | 29,732 |
| 2017-11-22 | $53.85 | $54.13 | $53.37 | $53.55 | $22.79 | 33,038 |
| 2017-11-21 | $53.75 | $54.25 | $51.50 | $54.12 | $23.03 | 36,050 |
| 2017-11-20 | $53.22 | $53.67 | $52.87 | $53.54 | $22.79 | 31,426 |
| 2017-11-17 | $52.46 | $53.75 | $52.07 | $53.12 | $22.61 | 37,222 |
| 2017-11-16 | $53.18 | $53.82 | $52.19 | $52.77 | $22.46 | 62,042 |
| 2017-11-15 | $52.85 | $53.72 | $52.55 | $52.76 | $22.46 | 39,254 |
| 2017-11-14 | $51.96 | $53.79 | $51.90 | $53.23 | $22.66 | 52,086 |
| 2017-11-13 | $51.51 | $52.60 | $51.06 | $52.20 | $22.22 | 50,640 |
| 2017-11-10 | $51.52 | $52.31 | $51.26 | $51.62 | $21.97 | 47,436 |
| 2017-11-09 | $51.74 | $52.35 | $50.28 | $51.88 | $22.08 | 61,922 |
| 2017-11-08 | $51.67 | $52.63 | $50.58 | $52.03 | $22.04 | 63,834 |
| 2017-11-07 | $53.56 | $53.59 | $51.84 | $51.93 | $22.00 | 37,620 |
| 2017-11-06 | $54.03 | $54.19 | $53.54 | $53.66 | $22.73 | 17,654 |
| 2017-11-03 | $54.87 | $54.87 | $53.78 | $53.94 | $22.85 | 37,560 |
| 2017-11-02 | $54.57 | $55.23 | $53.59 | $54.91 | $23.26 | 56,266 |
| 2017-11-01 | $54.71 | $55.74 | $53.22 | $54.19 | $22.95 | 69,368 |
| 2017-10-31 | $53.70 | $54.93 | $53.70 | $54.20 | $22.96 | 75,536 |
| 2017-10-30 | $55.00 | $55.11 | $52.82 | $53.64 | $22.72 | 84,926 |
| 2017-10-27 | $54.94 | $55.31 | $54.22 | $55.17 | $23.37 | 47,220 |
| 2017-10-26 | $55.12 | $55.68 | $54.76 | $54.93 | $23.27 | 26,998 |
| 2017-10-25 | $54.59 | $55.48 | $54.59 | $55.10 | $23.34 | 35,786 |
| 2017-10-24 | $55.05 | $55.89 | $54.50 | $54.60 | $23.13 | 56,050 |
| 2017-10-23 | $54.78 | $55.00 | $54.00 | $54.62 | $23.14 | 54,400 |
| 2017-10-20 | $56.14 | $56.46 | $54.69 | $54.71 | $23.17 | 38,592 |
| 2017-10-19 | $55.86 | $56.09 | $55.13 | $55.52 | $23.52 | 41,622 |
| 2017-10-18 | $55.05 | $56.91 | $54.61 | $55.87 | $23.67 | 129,642 |
| 2017-10-17 | $54.20 | $55.90 | $53.60 | $54.58 | $23.12 | 92,300 |
| 2017-10-16 | $53.82 | $54.30 | $53.08 | $53.65 | $22.73 | 33,928 |
| 2017-10-13 | $53.95 | $54.03 | $53.15 | $53.90 | $22.83 | 39,434 |
| 2017-10-12 | $54.14 | $54.63 | $53.71 | $53.93 | $22.84 | 49,874 |
| 2017-10-11 | $53.52 | $54.25 | $53.30 | $53.91 | $22.84 | 58,850 |
| 2017-10-10 | $53.34 | $53.59 | $53.00 | $53.48 | $22.65 | 49,326 |
| 2017-10-09 | $52.85 | $53.15 | $52.58 | $52.95 | $22.43 | 28,828 |
| 2017-10-06 | $52.96 | $53.38 | $52.70 | $52.82 | $22.37 | 27,918 |
| 2017-10-05 | $52.72 | $53.13 | $52.50 | $52.86 | $22.39 | 38,684 |
| 2017-10-04 | $52.89 | $53.20 | $52.00 | $52.26 | $22.14 | 38,212 |
| 2017-10-03 | $53.37 | $53.37 | $52.40 | $52.90 | $22.41 | 63,232 |
| 2017-10-02 | $52.39 | $53.44 | $52.30 | $53.38 | $22.61 | 38,344 |
| 2017-09-29 | $52.67 | $52.90 | $52.18 | $52.49 | $22.23 | 50,524 |
| 2017-09-28 | $53.51 | $53.51 | $52.88 | $53.14 | $22.51 | 33,944 |
| 2017-09-27 | $52.09 | $53.99 | $52.00 | $53.38 | $22.61 | 94,614 |
| 2017-09-26 | $50.49 | $52.37 | $50.35 | $51.89 | $21.98 | 75,492 |
| 2017-09-25 | $49.71 | $50.46 | $49.71 | $50.37 | $21.34 | 29,532 |
| 2017-09-22 | $50.21 | $50.43 | $49.69 | $50.13 | $21.23 | 54,356 |
| 2017-09-21 | $49.68 | $50.10 | $49.28 | $49.63 | $21.02 | 60,048 |
| 2017-09-20 | $48.95 | $49.73 | $48.90 | $49.56 | $20.99 | 50,134 |
| 2017-09-19 | $49.00 | $49.73 | $48.90 | $49.17 | $20.83 | 35,690 |
| 2017-09-18 | $48.75 | $49.48 | $48.75 | $49.21 | $20.84 | 44,816 |
| 2017-09-15 | $48.78 | $49.15 | $48.61 | $48.77 | $20.66 | 88,572 |
| 2017-09-14 | $48.95 | $49.69 | $48.85 | $48.91 | $20.72 | 35,918 |
| 2017-09-13 | $48.85 | $49.46 | $48.81 | $49.20 | $20.84 | 29,422 |
| 2017-09-12 | $48.32 | $49.75 | $48.32 | $49.22 | $20.85 | 29,882 |
| 2017-09-11 | $48.20 | $49.12 | $48.05 | $48.76 | $20.65 | 33,828 |
| 2017-09-08 | $47.07 | $47.85 | $47.01 | $47.80 | $20.25 | 36,676 |
| 2017-09-07 | $48.20 | $48.20 | $47.04 | $47.16 | $19.98 | 35,216 |
| 2017-09-06 | $48.29 | $48.81 | $48.20 | $48.47 | $20.53 | 58,902 |
| 2017-09-05 | $48.56 | $48.89 | $48.20 | $48.38 | $20.49 | 51,814 |
| 2017-09-01 | $48.95 | $49.12 | $47.80 | $48.90 | $20.71 | 24,858 |
| 2017-08-31 | $48.70 | $49.35 | $48.32 | $48.96 | $20.74 | 57,158 |
| 2017-08-30 | $48.50 | $49.39 | $48.17 | $48.61 | $20.59 | 75,664 |
| 2017-08-29 | $48.61 | $48.94 | $48.07 | $48.51 | $20.55 | 44,324 |
| 2017-08-28 | $49.40 | $49.40 | $48.75 | $49.03 | $20.77 | 41,546 |
| 2017-08-25 | $49.12 | $49.66 | $48.54 | $49.29 | $20.88 | 50,834 |
| 2017-08-24 | $48.97 | $49.44 | $48.60 | $48.97 | $20.74 | 48,726 |
| 2017-08-23 | $48.43 | $49.13 | $48.33 | $48.60 | $20.59 | 54,336 |
| 2017-08-22 | $48.78 | $49.02 | $48.50 | $48.65 | $20.61 | 32,580 |
| 2017-08-21 | $48.00 | $48.57 | $47.57 | $48.45 | $20.52 | 40,500 |
| 2017-08-18 | $47.23 | $48.41 | $47.23 | $48.07 | $20.36 | 72,598 |
| 2017-08-17 | $48.27 | $48.55 | $47.34 | $47.38 | $20.07 | 54,990 |
| 2017-08-16 | $48.67 | $49.09 | $48.42 | $48.59 | $20.58 | 36,598 |
| 2017-08-15 | $48.38 | $49.00 | $47.61 | $48.71 | $20.53 | 78,306 |
| 2017-08-14 | $48.65 | $49.08 | $48.23 | $48.28 | $20.35 | 212,862 |
| 2017-08-11 | $49.85 | $50.28 | $47.85 | $48.19 | $20.31 | 59,252 |
| 2017-08-10 | $49.46 | $50.04 | $49.43 | $49.70 | $20.94 | 48,860 |
| 2017-08-09 | $49.60 | $50.09 | $49.15 | $49.83 | $21.00 | 71,558 |
| 2017-08-08 | $49.89 | $51.38 | $49.77 | $49.86 | $21.01 | 67,470 |
| 2017-08-07 | $50.60 | $50.95 | $49.81 | $49.88 | $21.02 | 45,130 |
| 2017-08-04 | $50.70 | $51.26 | $50.58 | $50.60 | $21.32 | 36,170 |
| 2017-08-03 | $51.10 | $51.24 | $50.18 | $50.49 | $21.28 | 50,896 |
| 2017-08-02 | $51.72 | $51.88 | $51.09 | $51.09 | $21.53 | 61,822 |
| 2017-08-01 | $51.91 | $51.91 | $51.38 | $51.60 | $21.74 | 83,564 |
| 2017-07-31 | $51.66 | $52.29 | $51.22 | $51.75 | $21.81 | 89,656 |
| 2017-07-28 | $51.59 | $52.04 | $51.14 | $51.42 | $21.67 | 41,368 |
| 2017-07-27 | $52.24 | $52.61 | $51.36 | $51.58 | $21.74 | 65,902 |
| 2017-07-26 | $53.11 | $53.15 | $51.68 | $51.94 | $21.89 | 95,282 |
| 2017-07-25 | $52.45 | $53.23 | $52.07 | $52.62 | $22.17 | 55,828 |
| 2017-07-24 | $51.83 | $52.34 | $51.48 | $51.97 | $21.90 | 81,476 |
| 2017-07-21 | $52.13 | $52.38 | $51.61 | $51.82 | $21.84 | 74,050 |
| 2017-07-20 | $51.42 | $52.53 | $51.25 | $51.74 | $21.80 | 67,246 |
| 2017-07-19 | $51.10 | $51.76 | $50.05 | $51.26 | $21.60 | 153,790 |
| 2017-07-18 | $52.51 | $53.00 | $50.68 | $50.76 | $21.39 | 90,474 |
| 2017-07-17 | $52.77 | $53.88 | $52.45 | $53.06 | $22.36 | 75,462 |
| 2017-07-14 | $52.78 | $53.29 | $52.41 | $52.77 | $22.24 | 46,588 |
| 2017-07-13 | $53.06 | $53.24 | $52.50 | $53.12 | $22.39 | 57,666 |
| 2017-07-12 | $53.02 | $53.56 | $52.65 | $53.07 | $22.36 | 51,912 |
| 2017-07-11 | $53.01 | $53.23 | $52.12 | $52.94 | $22.31 | 66,388 |
| 2017-07-10 | $53.23 | $53.42 | $52.76 | $52.85 | $22.27 | 56,638 |
| 2017-07-07 | $53.29 | $53.75 | $52.40 | $53.51 | $22.55 | 90,832 |
| 2017-07-06 | $53.55 | $53.69 | $52.25 | $52.77 | $22.24 | 88,998 |
| 2017-07-05 | $54.58 | $54.60 | $52.85 | $53.55 | $22.57 | 77,244 |
| 2017-07-03 | $52.92 | $55.21 | $52.84 | $54.78 | $23.08 | 46,416 |
| 2017-06-30 | $52.97 | $53.10 | $52.29 | $52.68 | $22.20 | 37,966 |
| 2017-06-29 | $53.44 | $53.83 | $52.46 | $53.54 | $22.56 | 70,282 |
| 2017-06-28 | $52.63 | $53.32 | $52.51 | $52.92 | $22.30 | 46,770 |
| 2017-06-27 | $52.08 | $53.11 | $51.46 | $52.44 | $22.10 | 42,790 |
| 2017-06-26 | $52.04 | $52.57 | $51.55 | $52.08 | $21.95 | 64,330 |
| 2017-06-23 | $52.30 | $52.49 | $51.31 | $51.90 | $21.87 | 89,500 |
| 2017-06-22 | $52.49 | $53.77 | $51.96 | $52.23 | $22.01 | 60,022 |
| 2017-06-21 | $51.04 | $52.85 | $51.04 | $52.49 | $22.12 | 46,748 |
| 2017-06-20 | $53.58 | $53.58 | $52.82 | $53.23 | $22.43 | 34,854 |
| 2017-06-19 | $54.39 | $54.90 | $53.45 | $53.99 | $22.75 | 46,340 |
| 2017-06-16 | $54.46 | $54.88 | $53.62 | $53.92 | $22.72 | 122,782 |
| 2017-06-15 | $55.30 | $55.30 | $54.48 | $54.81 | $23.10 | 35,216 |
| 2017-06-14 | $54.68 | $55.27 | $54.11 | $55.04 | $23.19 | 50,990 |
| 2017-06-13 | $55.22 | $55.33 | $54.36 | $55.16 | $23.25 | 33,412 |
| 2017-06-12 | $56.10 | $56.90 | $54.20 | $55.09 | $23.22 | 53,120 |
| 2017-06-09 | $54.64 | $56.63 | $54.64 | $55.99 | $23.59 | 85,010 |
| 2017-06-08 | $53.23 | $55.47 | $53.23 | $54.63 | $23.02 | 46,318 |
| 2017-06-07 | $53.00 | $53.71 | $52.33 | $53.23 | $22.43 | 50,260 |
| 2017-06-06 | $53.17 | $54.64 | $52.95 | $53.02 | $22.34 | 38,044 |
| 2017-06-05 | $54.27 | $54.95 | $53.26 | $53.38 | $22.49 | 52,800 |
| 2017-06-02 | $53.07 | $55.31 | $52.93 | $54.20 | $22.84 | 68,462 |
| 2017-06-01 | $52.02 | $53.56 | $50.45 | $53.41 | $22.51 | 69,120 |
| 2017-05-31 | $51.77 | $52.15 | $51.35 | $52.10 | $21.96 | 211,874 |
| 2017-05-30 | $51.73 | $52.26 | $50.95 | $51.84 | $21.85 | 54,746 |
| 2017-05-26 | $51.75 | $52.47 | $50.69 | $51.96 | $21.90 | 80,326 |
| 2017-05-25 | $52.56 | $53.16 | $51.31 | $51.80 | $21.83 | 65,988 |
| 2017-05-24 | $53.06 | $53.06 | $52.01 | $52.38 | $22.07 | 42,370 |
| 2017-05-23 | $53.08 | $53.84 | $52.01 | $52.83 | $22.26 | 45,548 |
| 2017-05-22 | $52.35 | $52.98 | $52.21 | $52.80 | $22.25 | 52,556 |
| 2017-05-19 | $53.13 | $53.22 | $51.95 | $52.16 | $21.98 | 111,094 |
| 2017-05-18 | $52.73 | $53.50 | $52.63 | $52.70 | $22.21 | 74,698 |
| 2017-05-17 | $53.57 | $54.07 | $52.33 | $52.33 | $22.05 | 77,072 |
| 2017-05-16 | $54.96 | $55.10 | $54.22 | $54.86 | $23.01 | 45,848 |
| 2017-05-15 | $53.49 | $54.83 | $53.49 | $54.57 | $22.89 | 68,806 |
| 2017-05-12 | $53.88 | $53.99 | $53.18 | $53.58 | $22.47 | 35,190 |
| 2017-05-11 | $54.15 | $54.33 | $53.09 | $54.00 | $22.65 | 31,722 |
| 2017-05-10 | $54.89 | $54.89 | $53.96 | $54.27 | $22.76 | 83,258 |
| 2017-05-09 | $55.25 | $55.66 | $54.48 | $54.72 | $22.95 | 77,278 |
| 2017-05-08 | $55.00 | $55.35 | $54.46 | $54.99 | $23.06 | 47,928 |
| 2017-05-05 | $54.27 | $54.97 | $53.29 | $54.82 | $22.99 | 52,352 |
| 2017-05-04 | $54.86 | $54.98 | $54.15 | $54.59 | $22.90 | 30,768 |
| 2017-05-03 | $54.32 | $54.90 | $54.19 | $54.80 | $22.98 | 44,246 |
| 2017-05-02 | $54.39 | $55.35 | $54.03 | $54.44 | $22.83 | 59,028 |
| 2017-05-01 | $54.03 | $54.92 | $53.80 | $54.35 | $22.79 | 60,554 |
| 2017-04-28 | $54.80 | $55.19 | $52.99 | $53.64 | $22.50 | 164,836 |
| 2017-04-27 | $55.00 | $55.27 | $54.65 | $54.90 | $23.03 | 58,042 |
| 2017-04-26 | $54.73 | $56.20 | $54.38 | $54.91 | $23.03 | 75,262 |
| 2017-04-25 | $54.40 | $55.36 | $54.25 | $54.99 | $23.06 | 76,506 |
| 2017-04-24 | $53.27 | $54.28 | $53.27 | $54.28 | $22.77 | 78,548 |
| 2017-04-21 | $52.08 | $52.95 | $51.49 | $52.30 | $21.94 | 68,894 |
| 2017-04-20 | $51.33 | $52.44 | $51.33 | $52.38 | $21.97 | 46,518 |
| 2017-04-19 | $52.11 | $52.64 | $51.16 | $51.33 | $21.53 | 89,720 |
| 2017-04-18 | $52.48 | $54.74 | $51.41 | $52.23 | $21.91 | 136,718 |
| 2017-04-17 | $50.34 | $52.49 | $49.42 | $52.49 | $22.01 | 97,284 |
| 2017-04-13 | $50.78 | $51.52 | $49.73 | $49.93 | $20.94 | 145,442 |
| 2017-04-12 | $51.89 | $51.97 | $50.44 | $50.86 | $21.33 | 52,092 |
| 2017-04-11 | $50.08 | $52.35 | $50.08 | $51.90 | $21.77 | 71,718 |
| 2017-04-10 | $50.34 | $50.91 | $50.26 | $50.40 | $21.14 | 63,690 |
| 2017-04-07 | $50.01 | $51.24 | $49.73 | $50.52 | $21.19 | 54,590 |
| 2017-04-06 | $50.72 | $50.72 | $48.78 | $50.29 | $21.09 | 41,028 |
| 2017-04-05 | $50.84 | $50.95 | $49.85 | $50.30 | $21.10 | 65,812 |
| 2017-04-04 | $49.92 | $50.62 | $49.07 | $50.44 | $21.15 | 46,422 |
| 2017-04-03 | $49.78 | $50.46 | $49.45 | $50.36 | $21.12 | 63,306 |
| 2017-03-31 | $50.23 | $50.39 | $49.36 | $49.51 | $20.76 | 93,326 |
| 2017-03-30 | $49.41 | $50.53 | $49.41 | $50.33 | $21.11 | 30,408 |
| 2017-03-29 | $49.11 | $49.45 | $48.88 | $49.10 | $20.59 | 37,508 |
| 2017-03-28 | $47.74 | $49.45 | $47.46 | $49.33 | $20.69 | 56,800 |
| 2017-03-27 | $47.46 | $48.57 | $47.25 | $47.76 | $20.03 | 95,694 |
| 2017-03-24 | $48.08 | $48.62 | $47.70 | $48.03 | $20.14 | 34,398 |
| 2017-03-23 | $47.46 | $48.48 | $47.44 | $47.83 | $20.06 | 48,900 |
| 2017-03-22 | $48.73 | $48.93 | $46.71 | $47.32 | $19.85 | 58,724 |
| 2017-03-21 | $50.78 | $50.89 | $48.69 | $48.84 | $20.48 | 72,818 |
| 2017-03-20 | $50.20 | $51.00 | $49.95 | $50.69 | $21.26 | 87,688 |
| 2017-03-17 | $50.34 | $50.98 | $50.34 | $50.96 | $21.37 | 82,690 |
| 2017-03-16 | $49.94 | $50.74 | $49.94 | $50.45 | $21.16 | 63,190 |
| 2017-03-15 | $49.36 | $49.97 | $49.36 | $49.92 | $20.94 | 48,334 |
| 2017-03-14 | $49.35 | $49.39 | $48.76 | $49.35 | $20.70 | 43,658 |
| 2017-03-13 | $49.57 | $49.96 | $49.07 | $49.35 | $20.70 | 54,100 |
| 2017-03-10 | $49.90 | $49.90 | $49.02 | $49.43 | $20.73 | 65,208 |
| 2017-03-09 | $48.99 | $49.73 | $48.99 | $49.46 | $20.74 | 51,440 |
| 2017-03-08 | $49.31 | $49.33 | $48.66 | $48.86 | $20.49 | 46,822 |
| 2017-03-07 | $48.86 | $49.06 | $48.49 | $48.71 | $20.43 | 55,940 |
| 2017-03-06 | $49.85 | $49.85 | $48.78 | $49.43 | $20.73 | 29,596 |
| 2017-03-03 | $49.07 | $50.03 | $48.88 | $49.85 | $20.91 | 42,482 |
| 2017-03-02 | $50.30 | $50.30 | $49.00 | $49.25 | $20.66 | 23,432 |
| 2017-03-01 | $49.89 | $50.25 | $49.59 | $49.80 | $20.89 | 37,900 |
| 2017-02-28 | $49.79 | $49.83 | $48.56 | $49.15 | $20.61 | 50,026 |
| 2017-02-27 | $50.00 | $50.19 | $49.37 | $49.83 | $20.90 | 34,560 |
| 2017-02-24 | $49.65 | $50.07 | $49.37 | $49.61 | $20.81 | 36,022 |
| 2017-02-23 | $49.78 | $50.01 | $49.20 | $49.78 | $20.88 | 19,830 |
| 2017-02-22 | $49.42 | $49.67 | $49.01 | $49.38 | $20.71 | 32,122 |
| 2017-02-21 | $50.28 | $50.28 | $49.54 | $49.94 | $20.95 | 32,144 |
| 2017-02-17 | $49.29 | $50.00 | $49.00 | $49.94 | $20.95 | 59,164 |
| 2017-02-16 | $49.30 | $49.43 | $49.14 | $49.22 | $20.64 | 41,442 |
| 2017-02-15 | $49.08 | $49.47 | $49.00 | $49.38 | $20.71 | 19,568 |
| 2017-02-14 | $48.61 | $49.68 | $48.25 | $49.42 | $20.62 | 46,260 |
| 2017-02-13 | $48.71 | $49.44 | $48.71 | $48.81 | $20.37 | 35,444 |
| 2017-02-10 | $48.45 | $48.81 | $47.97 | $48.57 | $20.27 | 27,944 |
| 2017-02-09 | $48.13 | $48.53 | $47.96 | $48.15 | $20.09 | 29,050 |
| 2017-02-08 | $48.58 | $48.58 | $47.51 | $47.97 | $20.02 | 46,122 |
| 2017-02-07 | $49.29 | $49.29 | $48.32 | $48.62 | $20.29 | 41,698 |
| 2017-02-06 | $48.99 | $49.88 | $48.76 | $49.22 | $20.54 | 37,996 |
| 2017-02-03 | $48.53 | $49.26 | $48.50 | $48.90 | $20.41 | 36,510 |
| 2017-02-02 | $48.20 | $48.84 | $47.78 | $48.56 | $20.26 | 31,960 |
| 2017-02-01 | $48.86 | $49.21 | $48.55 | $48.76 | $20.35 | 41,816 |
| 2017-01-31 | $48.39 | $48.87 | $47.72 | $48.46 | $20.22 | 58,008 |
| 2017-01-30 | $49.47 | $49.47 | $48.31 | $48.41 | $20.20 | 51,328 |
| 2017-01-27 | $49.45 | $50.25 | $49.24 | $49.68 | $20.73 | 56,528 |
| 2017-01-26 | $49.70 | $49.95 | $49.02 | $49.81 | $20.79 | 67,676 |
| 2017-01-25 | $50.27 | $50.85 | $49.61 | $49.64 | $20.71 | 64,370 |
| 2017-01-24 | $47.96 | $50.74 | $47.96 | $50.18 | $20.94 | 102,378 |
| 2017-01-23 | $47.46 | $47.87 | $46.81 | $47.78 | $19.94 | 46,300 |
| 2017-01-20 | $47.41 | $48.20 | $47.21 | $47.77 | $19.93 | 56,640 |
| 2017-01-19 | $47.40 | $47.60 | $46.27 | $47.40 | $19.78 | 76,140 |
| 2017-01-18 | $47.26 | $47.68 | $46.88 | $47.41 | $19.78 | 58,358 |
| 2017-01-17 | $47.79 | $47.90 | $47.12 | $47.26 | $19.72 | 49,286 |
| 2017-01-13 | $48.60 | $48.68 | $47.82 | $48.00 | $20.03 | 27,958 |
| 2017-01-12 | $48.68 | $49.04 | $47.44 | $47.83 | $19.96 | 31,006 |
| 2017-01-11 | $48.70 | $49.51 | $48.44 | $49.03 | $20.46 | 37,578 |
| 2017-01-10 | $48.40 | $49.19 | $48.40 | $48.81 | $20.37 | 51,932 |
| 2017-01-09 | $49.36 | $49.36 | $48.49 | $48.59 | $20.28 | 70,012 |
| 2017-01-06 | $49.94 | $49.97 | $49.62 | $49.65 | $20.72 | 21,946 |
| 2017-01-05 | $50.01 | $50.23 | $49.00 | $49.76 | $20.76 | 30,424 |
| 2017-01-04 | $50.60 | $50.86 | $50.51 | $50.59 | $21.11 | 56,622 |
| 2017-01-03 | $51.15 | $51.15 | $50.34 | $50.80 | $21.20 | 35,516 |
| 2016-12-30 | $51.25 | $51.25 | $50.40 | $50.74 | $21.17 | 30,150 |
| 2016-12-29 | $50.76 | $50.82 | $50.39 | $50.72 | $21.17 | 19,090 |
| 2016-12-28 | $51.50 | $51.50 | $50.90 | $51.14 | $21.34 | 34,234 |
| 2016-12-27 | $50.54 | $51.40 | $50.54 | $51.27 | $21.39 | 40,774 |
| 2016-12-23 | $51.04 | $51.04 | $50.20 | $50.32 | $21.00 | 34,572 |
| 2016-12-22 | $51.01 | $52.12 | $50.66 | $51.00 | $21.28 | 63,844 |
| 2016-12-21 | $51.17 | $51.71 | $51.00 | $51.27 | $21.39 | 47,860 |
| 2016-12-20 | $51.25 | $52.31 | $51.25 | $51.38 | $21.44 | 54,638 |
| 2016-12-19 | $50.84 | $51.19 | $50.26 | $50.95 | $21.26 | 66,414 |
| 2016-12-16 | $50.19 | $51.01 | $48.08 | $50.22 | $20.96 | 127,806 |
| 2016-12-15 | $48.89 | $50.73 | $48.89 | $49.90 | $20.82 | 75,278 |
| 2016-12-14 | $49.68 | $50.60 | $49.05 | $49.56 | $20.68 | 50,126 |
| 2016-12-13 | $49.73 | $50.60 | $49.17 | $50.34 | $21.01 | 74,814 |
| 2016-12-12 | $49.47 | $52.18 | $49.27 | $49.40 | $20.61 | 56,094 |
| 2016-12-09 | $48.05 | $49.68 | $48.05 | $49.46 | $20.64 | 64,294 |
| 2016-12-08 | $47.48 | $48.40 | $47.27 | $48.31 | $20.16 | 53,742 |
| 2016-12-07 | $47.03 | $47.50 | $46.87 | $47.43 | $19.79 | 45,042 |
| 2016-12-06 | $46.79 | $47.50 | $46.73 | $47.42 | $19.79 | 41,170 |
| 2016-12-05 | $46.26 | $47.25 | $46.26 | $47.14 | $19.67 | 52,264 |
| 2016-12-02 | $45.93 | $46.22 | $45.24 | $46.09 | $19.23 | 50,060 |
| 2016-12-01 | $46.79 | $46.98 | $45.83 | $46.11 | $19.24 | 48,440 |
| 2016-11-30 | $47.12 | $47.74 | $46.10 | $46.29 | $19.32 | 40,968 |
| 2016-11-29 | $45.75 | $47.16 | $45.59 | $46.63 | $19.46 | 65,674 |
| 2016-11-28 | $45.89 | $46.30 | $45.57 | $45.81 | $19.12 | 39,840 |
| 2016-11-25 | $45.95 | $46.76 | $45.95 | $46.43 | $19.38 | 16,200 |
| 2016-11-23 | $45.94 | $46.81 | $45.80 | $46.27 | $19.31 | 42,248 |
| 2016-11-22 | $45.17 | $46.00 | $44.96 | $45.97 | $19.18 | 205,894 |
| 2016-11-21 | $45.79 | $45.79 | $44.82 | $45.25 | $18.88 | 41,056 |
| 2016-11-18 | $43.57 | $45.85 | $43.40 | $45.80 | $19.11 | 89,722 |
| 2016-11-17 | $43.40 | $43.99 | $43.12 | $43.46 | $18.14 | 77,286 |
| 2016-11-16 | $43.53 | $43.95 | $43.01 | $43.56 | $18.18 | 63,058 |
| 2016-11-15 | $43.30 | $43.84 | $42.61 | $43.54 | $18.17 | 56,042 |
| 2016-11-14 | $44.20 | $45.02 | $42.66 | $43.47 | $18.14 | 80,684 |
| 2016-11-11 | $42.47 | $44.00 | $41.30 | $43.80 | $18.28 | 130,018 |
| 2016-11-10 | $41.93 | $42.71 | $41.40 | $42.48 | $17.73 | 68,506 |
| 2016-11-09 | $39.64 | $41.50 | $39.64 | $41.39 | $17.27 | 69,278 |
| 2016-11-08 | $40.00 | $40.00 | $39.40 | $39.51 | $16.49 | 49,240 |
| 2016-11-07 | $38.99 | $40.37 | $38.97 | $40.19 | $16.68 | 58,542 |
| 2016-11-04 | $38.75 | $39.36 | $36.91 | $38.70 | $16.06 | 107,808 |
| 2016-11-03 | $39.61 | $39.61 | $38.56 | $39.15 | $16.25 | 64,426 |
| 2016-11-02 | $40.15 | $40.90 | $39.52 | $39.72 | $16.48 | 47,310 |
| 2016-11-01 | $39.67 | $40.47 | $39.67 | $40.26 | $16.71 | 62,202 |
| 2016-10-31 | $40.52 | $41.10 | $39.31 | $39.48 | $16.38 | 147,524 |
| 2016-10-28 | $41.81 | $43.47 | $41.05 | $41.12 | $17.06 | 42,582 |
| 2016-10-27 | $41.40 | $41.60 | $40.89 | $41.45 | $17.20 | 43,384 |
| 2016-10-26 | $43.16 | $43.16 | $41.14 | $41.28 | $17.13 | 59,298 |
| 2016-10-25 | $42.16 | $42.16 | $41.55 | $41.69 | $17.30 | 51,054 |
| 2016-10-24 | $42.36 | $42.75 | $41.92 | $42.07 | $17.46 | 46,092 |
| 2016-10-21 | $41.99 | $42.43 | $41.65 | $42.12 | $17.48 | 66,508 |
| 2016-10-20 | $41.87 | $42.41 | $41.72 | $42.07 | $17.46 | 45,196 |
| 2016-10-19 | $42.39 | $42.52 | $41.85 | $42.07 | $17.46 | 70,546 |
| 2016-10-18 | $44.83 | $44.94 | $41.03 | $42.41 | $17.60 | 119,704 |
| 2016-10-17 | $44.00 | $44.10 | $43.65 | $43.98 | $18.25 | 29,232 |
| 2016-10-14 | $43.86 | $44.51 | $43.52 | $43.96 | $18.24 | 41,258 |
| 2016-10-13 | $44.33 | $44.33 | $43.28 | $43.73 | $18.15 | 40,028 |
| 2016-10-12 | $43.90 | $45.24 | $43.90 | $44.87 | $18.62 | 60,028 |
| 2016-10-11 | $44.69 | $45.09 | $44.13 | $44.37 | $18.41 | 62,976 |
| 2016-10-10 | $43.85 | $44.99 | $43.85 | $44.56 | $18.49 | 57,000 |
| 2016-10-07 | $44.20 | $44.20 | $43.42 | $43.87 | $18.21 | 81,886 |
| 2016-10-06 | $44.90 | $45.12 | $43.98 | $44.06 | $18.28 | 109,222 |
| 2016-10-05 | $45.51 | $45.92 | $45.00 | $45.17 | $18.74 | 55,544 |
| 2016-10-04 | $44.79 | $45.47 | $44.52 | $45.25 | $18.78 | 60,674 |
| 2016-10-03 | $44.39 | $45.09 | $44.34 | $44.93 | $18.65 | 48,426 |
| 2016-09-30 | $44.73 | $45.17 | $44.48 | $44.64 | $18.52 | 98,148 |
| 2016-09-29 | $44.91 | $45.30 | $44.36 | $44.69 | $18.55 | 38,514 |
| 2016-09-28 | $44.72 | $44.98 | $44.46 | $44.96 | $18.66 | 46,672 |
| 2016-09-27 | $44.59 | $44.82 | $44.30 | $44.52 | $18.48 | 27,880 |
| 2016-09-26 | $44.90 | $45.31 | $44.11 | $44.20 | $18.34 | 56,080 |
| 2016-09-23 | $45.54 | $45.72 | $44.62 | $45.24 | $18.77 | 81,158 |
| 2016-09-22 | $44.73 | $45.85 | $44.73 | $45.76 | $18.99 | 82,926 |
| 2016-09-21 | $44.75 | $45.49 | $44.45 | $44.91 | $18.64 | 93,622 |
| 2016-09-20 | $44.44 | $45.11 | $44.37 | $44.69 | $18.55 | 72,690 |
| 2016-09-19 | $44.55 | $45.18 | $44.35 | $44.48 | $18.46 | 77,556 |
| 2016-09-16 | $44.20 | $44.69 | $43.82 | $44.47 | $18.45 | 111,718 |
| 2016-09-15 | $43.65 | $44.19 | $43.65 | $44.10 | $18.30 | 49,364 |
| 2016-09-14 | $43.99 | $44.15 | $43.65 | $43.89 | $18.21 | 63,122 |
| 2016-09-13 | $44.18 | $44.26 | $43.81 | $44.08 | $18.29 | 45,080 |
| 2016-09-12 | $43.83 | $44.89 | $43.76 | $44.39 | $18.42 | 73,740 |
| 2016-09-09 | $45.87 | $45.96 | $44.40 | $44.42 | $18.43 | 52,690 |
| 2016-09-08 | $44.95 | $46.00 | $44.95 | $45.88 | $19.04 | 39,750 |
| 2016-09-07 | $44.75 | $45.18 | $44.75 | $45.14 | $18.73 | 77,792 |
| 2016-09-06 | $45.49 | $45.61 | $44.41 | $44.59 | $18.50 | 76,564 |
| 2016-09-02 | $44.82 | $45.36 | $44.68 | $45.30 | $18.80 | 49,318 |
| 2016-09-01 | $45.21 | $45.52 | $44.42 | $44.89 | $18.63 | 83,648 |
| 2016-08-31 | $46.32 | $46.40 | $45.44 | $45.49 | $18.88 | 72,292 |
| 2016-08-30 | $46.42 | $46.83 | $46.03 | $46.14 | $19.15 | 34,646 |
| 2016-08-29 | $46.10 | $46.65 | $45.59 | $46.17 | $19.16 | 49,294 |
| 2016-08-26 | $45.20 | $46.12 | $44.90 | $45.98 | $19.08 | 67,874 |
| 2016-08-25 | $44.31 | $45.03 | $44.27 | $45.03 | $18.69 | 57,212 |
| 2016-08-24 | $44.60 | $45.51 | $43.95 | $44.50 | $18.47 | 114,416 |
| 2016-08-23 | $44.56 | $45.35 | $44.02 | $44.79 | $18.59 | 54,442 |
| 2016-08-22 | $44.34 | $44.75 | $44.21 | $44.57 | $18.50 | 63,960 |
| 2016-08-19 | $44.22 | $44.58 | $44.17 | $44.53 | $18.48 | 53,556 |
| 2016-08-18 | $44.09 | $44.42 | $43.86 | $44.39 | $18.42 | 57,138 |
| 2016-08-17 | $43.78 | $44.18 | $43.78 | $44.07 | $18.29 | 33,968 |
| 2016-08-16 | $43.95 | $44.02 | $43.60 | $43.92 | $18.14 | 93,834 |
| 2016-08-15 | $43.88 | $44.28 | $43.84 | $44.11 | $18.21 | 72,096 |
| 2016-08-12 | $43.40 | $43.96 | $43.21 | $43.84 | $18.10 | 65,008 |
| 2016-08-11 | $43.46 | $43.63 | $43.15 | $43.31 | $17.88 | 59,194 |
| 2016-08-10 | $43.48 | $43.61 | $43.10 | $43.40 | $17.92 | 30,592 |
| 2016-08-09 | $43.05 | $43.71 | $43.05 | $43.69 | $18.04 | 50,736 |
| 2016-08-08 | $42.99 | $43.25 | $42.85 | $42.90 | $17.71 | 36,088 |
| 2016-08-05 | $42.84 | $43.33 | $42.72 | $43.11 | $17.80 | 52,586 |
| 2016-08-04 | $42.43 | $42.65 | $41.96 | $42.31 | $17.47 | 50,912 |
| 2016-08-03 | $41.50 | $42.37 | $41.50 | $42.24 | $17.44 | 57,366 |
| 2016-08-02 | $41.50 | $42.10 | $41.50 | $41.68 | $17.21 | 65,920 |
| 2016-08-01 | $41.72 | $42.08 | $41.24 | $41.94 | $17.32 | 32,502 |
| 2016-07-29 | $42.01 | $42.35 | $41.40 | $41.69 | $17.21 | 56,096 |
| 2016-07-28 | $42.83 | $42.86 | $41.13 | $42.00 | $17.34 | 44,644 |
| 2016-07-27 | $42.79 | $43.24 | $41.74 | $43.16 | $17.82 | 80,564 |
| 2016-07-26 | $42.78 | $43.44 | $42.72 | $42.94 | $17.73 | 86,764 |
| 2016-07-25 | $41.91 | $43.27 | $41.88 | $43.00 | $17.76 | 148,992 |
| 2016-07-22 | $40.83 | $42.00 | $40.64 | $41.92 | $17.31 | 121,986 |
| 2016-07-21 | $40.60 | $41.00 | $40.37 | $40.99 | $16.93 | 63,068 |
| 2016-07-20 | $39.60 | $40.96 | $39.60 | $40.81 | $16.85 | 27,994 |
| 2016-07-19 | $39.97 | $39.97 | $38.63 | $39.42 | $16.28 | 61,464 |
| 2016-07-18 | $39.54 | $39.67 | $39.22 | $39.46 | $16.29 | 49,702 |
| 2016-07-15 | $39.56 | $39.56 | $39.12 | $39.41 | $16.27 | 43,986 |
| 2016-07-14 | $39.45 | $39.45 | $39.25 | $39.29 | $16.22 | 36,024 |
| 2016-07-13 | $39.05 | $39.55 | $38.91 | $39.30 | $16.23 | 57,012 |
| 2016-07-12 | $39.00 | $39.35 | $38.90 | $39.24 | $16.20 | 33,170 |
| 2016-07-11 | $38.74 | $39.17 | $38.61 | $39.00 | $16.10 | 51,468 |
| 2016-07-08 | $38.65 | $38.86 | $38.29 | $38.76 | $16.00 | 50,268 |
| 2016-07-07 | $38.65 | $38.77 | $38.19 | $38.41 | $15.86 | 46,058 |
| 2016-07-06 | $38.55 | $38.63 | $38.09 | $38.55 | $15.92 | 31,318 |
| 2016-07-05 | $38.31 | $38.70 | $38.17 | $38.45 | $15.88 | 42,404 |
| 2016-07-01 | $38.40 | $38.85 | $38.17 | $38.58 | $15.93 | 47,668 |
| 2016-06-30 | $40.03 | $40.03 | $38.07 | $38.85 | $16.04 | 41,580 |
| 2016-06-29 | $38.02 | $38.29 | $37.72 | $38.20 | $15.77 | 45,470 |
| 2016-06-28 | $38.20 | $38.20 | $37.63 | $37.71 | $15.57 | 66,576 |
| 2016-06-27 | $38.33 | $38.42 | $37.68 | $37.92 | $15.66 | 72,028 |
| 2016-06-24 | $38.85 | $39.50 | $38.00 | $38.87 | $16.05 | 139,720 |
| 2016-06-23 | $39.89 | $39.97 | $39.57 | $39.86 | $16.46 | 46,304 |
| 2016-06-22 | $39.67 | $39.77 | $39.23 | $39.25 | $16.21 | 64,742 |
| 2016-06-21 | $39.82 | $40.16 | $39.42 | $39.57 | $16.34 | 26,254 |
| 2016-06-20 | $40.48 | $41.10 | $39.56 | $39.77 | $16.42 | 79,032 |
| 2016-06-17 | $39.48 | $40.01 | $38.83 | $39.99 | $16.51 | 172,954 |
| 2016-06-16 | $39.43 | $39.47 | $38.71 | $39.26 | $16.21 | 37,666 |
| 2016-06-15 | $39.46 | $39.76 | $39.06 | $39.44 | $16.29 | 50,662 |
| 2016-06-14 | $39.81 | $39.81 | $39.35 | $39.44 | $16.29 | 28,748 |
| 2016-06-13 | $40.30 | $40.91 | $39.65 | $39.78 | $16.43 | 29,870 |
| 2016-06-10 | $40.63 | $41.00 | $40.56 | $40.84 | $16.86 | 23,158 |
| 2016-06-09 | $41.01 | $41.18 | $40.47 | $40.80 | $16.85 | 31,026 |
| 2016-06-08 | $40.50 | $41.21 | $40.46 | $41.16 | $17.00 | 39,866 |
| 2016-06-07 | $40.55 | $41.16 | $40.55 | $40.63 | $16.78 | 32,098 |
| 2016-06-06 | $40.58 | $40.93 | $40.58 | $40.73 | $16.82 | 23,970 |
| 2016-06-03 | $40.72 | $40.74 | $39.91 | $40.60 | $16.76 | 60,470 |
| 2016-06-02 | $40.48 | $40.86 | $40.35 | $40.78 | $16.84 | 47,576 |
| 2016-06-01 | $40.10 | $40.77 | $40.10 | $40.76 | $16.83 | 46,428 |
| 2016-05-31 | $40.84 | $40.84 | $40.02 | $40.37 | $16.67 | 40,372 |
| 2016-05-27 | $40.53 | $40.91 | $40.28 | $40.84 | $16.86 | 46,920 |
| 2016-05-26 | $40.58 | $40.59 | $40.22 | $40.23 | $16.61 | 17,046 |
| 2016-05-25 | $40.95 | $41.14 | $40.46 | $40.59 | $16.76 | 44,464 |
| 2016-05-24 | $40.27 | $41.12 | $40.14 | $40.99 | $16.93 | 60,756 |
| 2016-05-23 | $39.26 | $40.14 | $39.23 | $39.92 | $16.48 | 59,704 |
| 2016-05-20 | $39.28 | $39.46 | $38.91 | $39.36 | $16.25 | 62,740 |
| 2016-05-19 | $39.27 | $39.36 | $38.59 | $39.07 | $16.13 | 57,302 |
| 2016-05-18 | $38.50 | $39.56 | $38.50 | $39.49 | $16.31 | 55,238 |
| 2016-05-17 | $39.94 | $39.94 | $38.32 | $38.72 | $15.90 | 71,588 |
| 2016-05-16 | $39.62 | $40.42 | $39.44 | $40.12 | $16.47 | 102,662 |
| 2016-05-13 | $38.96 | $39.91 | $38.96 | $39.67 | $16.29 | 65,284 |
| 2016-05-12 | $39.16 | $39.53 | $38.69 | $39.04 | $16.03 | 87,698 |
| 2016-05-11 | $39.10 | $39.62 | $38.76 | $38.79 | $15.93 | 52,504 |
| 2016-05-10 | $38.99 | $39.43 | $38.90 | $39.39 | $16.17 | 64,400 |
| 2016-05-09 | $39.05 | $39.19 | $38.71 | $38.77 | $15.92 | 47,518 |
| 2016-05-06 | $39.08 | $39.45 | $38.79 | $39.15 | $16.08 | 48,604 |
| 2016-05-05 | $39.51 | $39.63 | $38.07 | $39.20 | $16.10 | 43,688 |
| 2016-05-04 | $39.11 | $39.91 | $38.74 | $39.50 | $16.22 | 165,666 |
| 2016-05-03 | $39.22 | $39.44 | $38.56 | $38.90 | $15.97 | 42,618 |
| 2016-05-02 | $39.47 | $39.53 | $38.97 | $39.48 | $16.21 | 69,544 |
| 2016-04-29 | $39.53 | $39.59 | $39.31 | $39.58 | $16.25 | 44,254 |
| 2016-04-28 | $39.26 | $39.65 | $39.26 | $39.50 | $16.22 | 75,140 |
| 2016-04-27 | $39.73 | $39.77 | $39.28 | $39.48 | $16.21 | 80,126 |
| 2016-04-26 | $39.55 | $39.89 | $39.31 | $39.88 | $16.38 | 45,686 |
| 2016-04-25 | $39.12 | $39.59 | $38.96 | $39.38 | $16.17 | 41,758 |
| 2016-04-22 | $39.19 | $39.60 | $39.06 | $39.41 | $16.18 | 75,948 |
| 2016-04-21 | $39.17 | $39.59 | $39.17 | $39.37 | $16.17 | 84,292 |
| 2016-04-20 | $39.45 | $39.50 | $39.15 | $39.32 | $16.15 | 70,158 |
| 2016-04-19 | $38.69 | $39.59 | $38.56 | $39.55 | $16.24 | 81,340 |
| 2016-04-18 | $38.46 | $39.03 | $38.43 | $38.62 | $15.86 | 66,282 |
| 2016-04-15 | $38.45 | $39.01 | $38.04 | $38.67 | $15.88 | 43,572 |
| 2016-04-14 | $38.55 | $39.31 | $38.53 | $38.75 | $15.91 | 43,418 |
| 2016-04-13 | $37.87 | $38.82 | $37.87 | $38.70 | $15.89 | 61,486 |
| 2016-04-12 | $37.81 | $38.51 | $37.81 | $38.41 | $15.77 | 62,754 |
| 2016-04-11 | $38.14 | $38.70 | $37.81 | $37.84 | $15.54 | 65,394 |
| 2016-04-08 | $37.76 | $38.20 | $37.61 | $37.98 | $15.60 | 30,076 |
| 2016-04-07 | $38.00 | $38.55 | $37.53 | $37.56 | $15.42 | 68,502 |
| 2016-04-06 | $38.06 | $38.40 | $38.06 | $38.25 | $15.71 | 39,720 |
| 2016-04-05 | $38.00 | $38.53 | $38.00 | $38.05 | $15.62 | 61,342 |
| 2016-04-04 | $38.37 | $38.37 | $38.14 | $38.14 | $15.66 | 21,380 |
| 2016-04-01 | $38.27 | $38.62 | $38.01 | $38.46 | $15.79 | 40,136 |
| 2016-03-31 | $38.74 | $38.75 | $38.38 | $38.41 | $15.77 | 71,088 |
| 2016-03-30 | $38.89 | $38.89 | $38.09 | $38.70 | $15.89 | 27,364 |
| 2016-03-29 | $38.02 | $38.77 | $37.89 | $38.70 | $15.89 | 73,384 |
| 2016-03-28 | $38.52 | $38.76 | $37.87 | $38.20 | $15.69 | 76,512 |
| 2016-03-24 | $38.41 | $38.65 | $38.14 | $38.49 | $15.81 | 40,418 |
| 2016-03-23 | $39.16 | $39.16 | $38.42 | $38.51 | $15.81 | 29,684 |
| 2016-03-22 | $38.86 | $39.21 | $38.86 | $39.09 | $16.05 | 61,412 |
| 2016-03-21 | $39.27 | $39.46 | $38.74 | $39.19 | $16.09 | 58,338 |
| 2016-03-18 | $38.86 | $39.63 | $38.86 | $39.42 | $16.19 | 109,310 |
| 2016-03-17 | $38.50 | $39.24 | $38.43 | $38.85 | $15.95 | 76,174 |
| 2016-03-16 | $38.07 | $38.63 | $38.07 | $38.56 | $15.83 | 82,700 |
| 2016-03-15 | $38.23 | $38.80 | $38.16 | $38.24 | $15.70 | 55,776 |
| 2016-03-14 | $39.27 | $39.48 | $38.25 | $38.42 | $15.78 | 91,450 |
| 2016-03-11 | $39.15 | $39.54 | $38.81 | $39.48 | $16.21 | 48,080 |
| 2016-03-10 | $39.32 | $39.42 | $38.70 | $38.83 | $15.95 | 38,894 |
| 2016-03-09 | $39.05 | $39.47 | $38.80 | $39.22 | $16.11 | 81,382 |
| 2016-03-08 | $38.93 | $39.36 | $38.92 | $38.98 | $16.01 | 51,122 |
| 2016-03-07 | $39.14 | $39.59 | $38.92 | $39.19 | $16.09 | 66,660 |
| 2016-03-04 | $39.25 | $39.84 | $39.12 | $39.46 | $16.20 | 67,390 |
| 2016-03-03 | $39.79 | $39.88 | $39.25 | $39.41 | $16.18 | 70,840 |
| 2016-03-02 | $39.84 | $40.01 | $39.50 | $39.91 | $16.39 | 51,404 |
| 2016-03-01 | $39.32 | $40.30 | $39.12 | $40.05 | $16.45 | 59,136 |
| 2016-02-29 | $39.17 | $39.88 | $39.08 | $39.19 | $16.09 | 106,058 |
| 2016-02-26 | $39.85 | $39.90 | $39.20 | $39.26 | $16.12 | 70,056 |
| 2016-02-25 | $38.85 | $39.67 | $38.80 | $39.49 | $16.22 | 59,854 |
| 2016-02-24 | $38.35 | $38.92 | $38.06 | $38.69 | $15.89 | 57,410 |
| 2016-02-23 | $38.60 | $39.06 | $38.25 | $38.69 | $15.89 | 61,834 |
| 2016-02-22 | $39.16 | $39.35 | $38.71 | $38.78 | $15.92 | 76,034 |
| 2016-02-19 | $38.30 | $39.14 | $38.30 | $38.88 | $15.97 | 78,766 |
| 2016-02-18 | $38.25 | $38.91 | $38.11 | $38.32 | $15.74 | 60,540 |
| 2016-02-17 | $38.73 | $39.25 | $38.00 | $38.30 | $15.73 | 122,768 |
| 2016-02-16 | $39.07 | $39.39 | $38.30 | $38.65 | $15.78 | 51,240 |
| 2016-02-12 | $37.78 | $38.73 | $37.78 | $38.63 | $15.77 | 97,446 |
| 2016-02-11 | $37.16 | $37.70 | $36.94 | $37.25 | $15.21 | 87,978 |
| 2016-02-10 | $37.58 | $38.32 | $37.56 | $37.67 | $15.38 | 107,346 |
| 2016-02-09 | $37.40 | $37.80 | $36.89 | $37.45 | $15.29 | 129,394 |
| 2016-02-08 | $37.26 | $38.09 | $36.43 | $37.87 | $15.46 | 150,894 |
| 2016-02-05 | $37.87 | $38.05 | $37.50 | $37.61 | $15.36 | 117,142 |
| 2016-02-04 | $37.95 | $38.30 | $37.81 | $37.96 | $15.50 | 80,846 |
| 2016-02-03 | $38.55 | $38.55 | $37.69 | $37.90 | $15.47 | 104,694 |
| 2016-02-02 | $37.93 | $38.63 | $37.80 | $38.19 | $15.59 | 96,470 |
| 2016-02-01 | $38.69 | $39.02 | $37.99 | $38.19 | $15.59 | 113,386 |
| 2016-01-29 | $36.89 | $39.00 | $36.89 | $38.93 | $15.89 | 141,408 |
| 2016-01-28 | $35.95 | $36.81 | $35.95 | $36.62 | $14.95 | 69,954 |
| 2016-01-27 | $36.69 | $36.91 | $35.62 | $35.77 | $14.60 | 99,680 |
| 2016-01-26 | $36.93 | $37.20 | $36.03 | $36.91 | $15.07 | 74,990 |
| 2016-01-25 | $37.51 | $37.60 | $36.67 | $36.70 | $14.98 | 104,094 |
| 2016-01-22 | $37.91 | $37.91 | $37.11 | $37.59 | $15.35 | 135,482 |
| 2016-01-21 | $37.89 | $38.16 | $37.28 | $37.41 | $15.27 | 107,764 |
| 2016-01-20 | $37.03 | $37.84 | $36.42 | $37.48 | $15.30 | 248,248 |
| 2016-01-19 | $40.49 | $40.98 | $36.93 | $37.16 | $15.17 | 145,026 |
| 2016-01-15 | $36.25 | $37.26 | $36.25 | $36.89 | $15.06 | 132,906 |
| 2016-01-14 | $36.76 | $40.94 | $36.76 | $37.15 | $15.17 | 146,166 |
| 2016-01-13 | $37.64 | $37.80 | $36.19 | $36.38 | $14.85 | 82,436 |
| 2016-01-12 | $37.92 | $38.13 | $37.12 | $37.30 | $15.23 | 75,924 |
| 2016-01-11 | $37.15 | $37.79 | $36.91 | $37.46 | $15.29 | 133,494 |
| 2016-01-08 | $38.09 | $38.70 | $36.79 | $37.04 | $15.12 | 83,128 |
| 2016-01-07 | $37.48 | $38.81 | $37.47 | $37.96 | $15.50 | 111,500 |
| 2016-01-06 | $38.40 | $38.90 | $38.04 | $38.48 | $15.71 | 57,508 |
| 2016-01-05 | $36.99 | $38.55 | $36.99 | $38.08 | $15.55 | 98,506 |
| 2016-01-04 | $37.46 | $37.54 | $36.63 | $37.02 | $15.11 | 99,906 |
| 2015-12-31 | $38.64 | $38.75 | $37.71 | $37.78 | $15.43 | 86,398 |
| 2015-12-30 | $38.84 | $38.86 | $38.64 | $38.74 | $15.82 | 34,910 |
| 2015-12-29 | $38.50 | $39.60 | $38.50 | $38.98 | $15.92 | 86,774 |
| 2015-12-28 | $38.57 | $38.91 | $38.13 | $38.63 | $15.77 | 49,230 |
| 2015-12-24 | $38.95 | $39.47 | $38.57 | $38.95 | $15.90 | 44,888 |
| 2015-12-23 | $38.56 | $39.40 | $38.28 | $38.87 | $15.87 | 66,326 |
| 2015-12-22 | $37.41 | $38.62 | $36.01 | $38.57 | $15.75 | 54,762 |
| 2015-12-21 | $38.76 | $38.76 | $36.98 | $37.81 | $15.44 | 108,422 |
| 2015-12-18 | $39.51 | $39.85 | $38.36 | $38.46 | $15.70 | 135,996 |
| 2015-12-17 | $40.04 | $40.73 | $39.52 | $39.76 | $16.23 | 41,126 |
| 2015-12-16 | $39.78 | $39.95 | $39.30 | $39.74 | $16.23 | 48,064 |
| 2015-12-15 | $39.39 | $39.95 | $38.99 | $39.66 | $16.19 | 47,356 |
| 2015-12-14 | $39.12 | $39.50 | $38.78 | $39.22 | $16.01 | 36,446 |
| 2015-12-11 | $38.82 | $39.32 | $38.81 | $38.98 | $15.92 | 62,694 |
| 2015-12-10 | $39.62 | $39.74 | $39.05 | $39.32 | $16.05 | 52,508 |
| 2015-12-09 | $39.65 | $40.02 | $39.40 | $39.55 | $16.15 | 72,352 |
| 2015-12-08 | $40.36 | $40.49 | $39.80 | $39.88 | $16.28 | 45,872 |
| 2015-12-07 | $42.21 | $42.27 | $40.38 | $40.60 | $16.58 | 71,592 |
| 2015-12-04 | $40.44 | $42.46 | $40.44 | $42.10 | $17.19 | 48,248 |
| 2015-12-03 | $41.62 | $41.71 | $40.32 | $40.39 | $16.49 | 58,760 |
| 2015-12-02 | $41.82 | $42.02 | $41.55 | $41.68 | $17.02 | 49,876 |
| 2015-12-01 | $41.86 | $42.00 | $41.53 | $41.90 | $17.11 | 37,798 |
| 2015-11-30 | $41.75 | $41.88 | $41.37 | $41.53 | $16.96 | 74,968 |
| 2015-11-27 | $41.00 | $41.91 | $40.93 | $41.74 | $17.04 | 30,612 |
| 2015-11-25 | $40.94 | $41.19 | $40.36 | $41.05 | $16.76 | 42,554 |
| 2015-11-24 | $40.23 | $41.07 | $39.97 | $40.94 | $16.72 | 46,460 |
| 2015-11-23 | $39.39 | $40.38 | $39.25 | $40.31 | $16.46 | 80,090 |
| 2015-11-20 | $40.38 | $40.40 | $39.50 | $39.59 | $16.16 | 169,068 |
| 2015-11-19 | $39.86 | $40.33 | $39.41 | $40.21 | $16.42 | 41,930 |
| 2015-11-18 | $39.26 | $39.91 | $39.26 | $39.86 | $16.27 | 83,008 |
| 2015-11-17 | $39.50 | $39.71 | $39.34 | $39.45 | $16.11 | 73,814 |
| 2015-11-16 | $39.50 | $39.89 | $39.30 | $39.69 | $16.21 | 84,264 |
| 2015-11-13 | $39.07 | $39.50 | $38.95 | $39.43 | $16.10 | 91,320 |
| 2015-11-12 | $39.19 | $39.50 | $38.81 | $39.41 | $16.09 | 91,152 |
| 2015-11-11 | $39.50 | $39.67 | $39.16 | $39.36 | $16.07 | 37,052 |
| 2015-11-10 | $39.67 | $39.75 | $39.48 | $39.52 | $16.14 | 48,546 |
| 2015-11-09 | $40.25 | $40.25 | $39.85 | $39.93 | $16.22 | 58,012 |
| 2015-11-06 | $39.55 | $40.47 | $39.55 | $40.26 | $16.36 | 93,174 |
| 2015-11-05 | $39.17 | $39.58 | $39.17 | $39.33 | $15.98 | 51,094 |
| 2015-11-04 | $38.97 | $39.50 | $38.88 | $39.19 | $15.92 | 48,246 |
| 2015-11-03 | $39.04 | $39.32 | $38.64 | $38.97 | $15.83 | 48,140 |
| 2015-11-02 | $38.30 | $39.09 | $38.19 | $39.05 | $15.86 | 65,818 |
| 2015-10-30 | $39.28 | $39.28 | $38.00 | $38.30 | $15.56 | 80,116 |
| 2015-10-29 | $39.61 | $39.80 | $38.90 | $39.30 | $15.97 | 60,146 |
| 2015-10-28 | $38.84 | $39.95 | $38.84 | $39.50 | $16.05 | 164,656 |
| 2015-10-27 | $39.34 | $39.50 | $38.74 | $38.85 | $15.78 | 58,966 |
| 2015-10-26 | $39.50 | $39.50 | $39.36 | $39.47 | $16.03 | 64,462 |
| 2015-10-23 | $39.31 | $39.76 | $39.19 | $39.50 | $16.05 | 93,906 |
| 2015-10-22 | $39.14 | $39.50 | $38.62 | $39.14 | $15.90 | 89,326 |
| 2015-10-21 | $40.10 | $40.16 | $39.01 | $39.06 | $15.87 | 124,114 |
| 2015-10-20 | $38.76 | $40.08 | $38.61 | $40.05 | $16.27 | 128,906 |
| 2015-10-19 | $38.30 | $38.72 | $38.20 | $38.57 | $15.67 | 83,508 |
| 2015-10-16 | $37.79 | $38.23 | $37.79 | $38.04 | $15.45 | 122,966 |
| 2015-10-15 | $36.56 | $37.88 | $36.41 | $37.85 | $15.38 | 88,804 |
| 2015-10-14 | $36.43 | $36.80 | $36.38 | $36.52 | $14.84 | 100,282 |
| 2015-10-13 | $36.51 | $36.82 | $36.20 | $36.56 | $14.85 | 68,066 |
| 2015-10-12 | $35.50 | $36.79 | $35.40 | $36.55 | $14.85 | 48,992 |
| 2015-10-09 | $35.85 | $35.98 | $35.29 | $35.50 | $14.42 | 122,246 |
| 2015-10-08 | $35.10 | $36.00 | $35.10 | $35.94 | $14.60 | 31,428 |
| 2015-10-07 | $35.36 | $35.74 | $35.01 | $35.58 | $14.45 | 58,406 |
| 2015-10-06 | $36.66 | $36.67 | $35.34 | $35.42 | $14.39 | 69,496 |
| 2015-10-05 | $36.53 | $36.95 | $36.39 | $36.87 | $14.98 | 90,234 |
| 2015-10-02 | $36.87 | $37.42 | $35.50 | $37.28 | $15.14 | 93,436 |
| 2015-10-01 | $36.50 | $37.49 | $36.11 | $37.28 | $15.14 | 80,474 |
| 2015-09-30 | $37.38 | $37.38 | $36.27 | $36.56 | $14.85 | 177,870 |
| 2015-09-29 | $36.34 | $37.36 | $36.28 | $37.17 | $15.10 | 48,314 |
| 2015-09-28 | $36.25 | $36.90 | $36.01 | $36.32 | $14.75 | 54,344 |
| 2015-09-25 | $37.76 | $37.90 | $36.15 | $36.47 | $14.82 | 66,584 |
| 2015-09-24 | $35.60 | $37.91 | $35.03 | $37.43 | $15.21 | 157,576 |
| 2015-09-23 | $35.32 | $35.93 | $35.19 | $35.71 | $14.51 | 89,162 |
| 2015-09-22 | $35.30 | $35.75 | $35.12 | $35.35 | $14.36 | 66,740 |
| 2015-09-21 | $35.93 | $36.19 | $35.41 | $35.64 | $14.48 | 74,308 |
| 2015-09-18 | $35.69 | $36.03 | $35.48 | $35.75 | $14.52 | 70,100 |
| 2015-09-17 | $36.34 | $36.94 | $36.09 | $36.11 | $14.67 | 51,530 |
| 2015-09-16 | $37.12 | $37.27 | $36.18 | $36.50 | $14.83 | 57,488 |
| 2015-09-15 | $36.50 | $37.11 | $35.97 | $37.04 | $15.05 | 48,306 |
| 2015-09-14 | $36.50 | $36.72 | $36.33 | $36.55 | $14.85 | 47,328 |
| 2015-09-11 | $36.51 | $36.76 | $36.26 | $36.58 | $14.86 | 44,016 |
| 2015-09-10 | $36.03 | $36.91 | $35.87 | $36.74 | $14.93 | 52,480 |
| 2015-09-09 | $37.31 | $37.45 | $35.91 | $35.96 | $14.61 | 58,268 |
| 2015-09-08 | $37.03 | $37.37 | $36.75 | $37.21 | $15.12 | 43,366 |
| 2015-09-04 | $36.25 | $36.68 | $35.86 | $36.48 | $14.82 | 30,976 |
| 2015-09-03 | $36.93 | $37.11 | $36.49 | $36.53 | $14.84 | 49,490 |
| 2015-09-02 | $36.63 | $37.00 | $36.34 | $37.00 | $15.03 | 56,598 |
| 2015-09-01 | $37.17 | $37.39 | $36.11 | $36.24 | $14.72 | 60,428 |
| 2015-08-31 | $37.25 | $37.86 | $37.02 | $37.69 | $15.31 | 50,504 |
| 2015-08-28 | $37.66 | $37.89 | $37.07 | $37.44 | $15.21 | 92,190 |
| 2015-08-27 | $37.85 | $38.36 | $37.20 | $37.71 | $15.32 | 92,928 |
| 2015-08-26 | $37.17 | $37.51 | $36.70 | $37.46 | $15.22 | 77,348 |
| 2015-08-25 | $37.59 | $37.59 | $36.28 | $36.43 | $14.80 | 98,194 |
| 2015-08-24 | $36.58 | $37.79 | $36.11 | $36.53 | $14.84 | 119,130 |
| 2015-08-21 | $36.92 | $38.43 | $36.73 | $38.30 | $15.56 | 93,706 |
| 2015-08-20 | $37.57 | $38.05 | $37.10 | $37.48 | $15.23 | 133,650 |
Premier Financial Corp (PFC) News Headlines
Recent Premier Financial Corp (PFC) News
Similar Companies to Premier Financial Corp (PFC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |