Peapack-Gladstone Financial Corp (PGC) Exchange: NASDAQ
Data as of Nov. 21, 2025
$25.85 ($0.78) 3.11%
Peapack-Gladstone Financial Corp - Daily Information
Click for more stock information on Peapack-Gladstone Financial Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.19 |
| Previous Close | $25.85 |
| High | $26.15 |
| Low | $25.19 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.85 |
| Adjusted High | $26.15 |
| Adjusted Low | $25.19 |
About Peapack-Gladstone Financial Corp (PGC)
Peapack-Gladstone Financial Corporation is a bank holding company and a provider of private banking services, wealth management and specialty finance solutions. The company has been a trusted financial partner since 1921, when the Bank of Peapack opened for business. It currently operates 19 financial centers, 2 trust offices, and 3 lending offices throughout New Jersey, providing a wide range of commercial and consumer banking services, asset management and trust services, investments, mortgage services, online banking services and specialized financial services. Peapack-Gladstone Financial Corporation has become one of the largest bank holding companies in New Jersey, with assets reaching over $7.8 billion dollars in 2019. The company continues to experience steady growth, with assets jumping from $4.4 billion in 2016 to $7.8 billion in 2019, representing an increase of over 78%. Additionally, the company has nearly doubled its number of employees since 2016, with a total of 705 employees in 2019.
Invest in Peapack-Gladstone Financial Corp (PGC)
Historical Stock Data for Peapack-Gladstone Financial Corp (PGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $25.19 | $26.15 | $25.19 | $25.85 | $25.85 | 695,261 |
| 2025-11-20 | $25.66 | $25.99 | $24.97 | $25.07 | $25.07 | 122,243 |
| 2025-11-19 | $25.31 | $25.54 | $25.05 | $25.30 | $25.30 | 88,190 |
| 2025-11-18 | $24.85 | $25.47 | $24.78 | $25.37 | $25.37 | 85,455 |
| 2025-11-17 | $26.08 | $26.79 | $24.75 | $24.87 | $24.87 | 355,955 |
| 2025-11-14 | $25.31 | $26.25 | $24.88 | $26.00 | $26.00 | 474,476 |
| 2025-11-13 | $25.86 | $26.00 | $24.94 | $25.40 | $25.40 | 439,762 |
| 2025-11-12 | $26.20 | $26.61 | $25.86 | $25.99 | $25.99 | 81,459 |
| 2025-11-11 | $25.99 | $26.46 | $25.71 | $26.20 | $26.20 | 66,878 |
| 2025-11-10 | $25.85 | $26.09 | $25.50 | $25.98 | $25.98 | 94,437 |
| 2025-11-07 | $25.45 | $25.77 | $25.19 | $25.69 | $25.69 | 105,526 |
| 2025-11-06 | $25.32 | $25.58 | $25.03 | $25.47 | $25.47 | 86,895 |
| 2025-11-05 | $24.80 | $25.87 | $24.80 | $25.66 | $25.61 | 127,197 |
| 2025-11-04 | $24.88 | $25.24 | $24.71 | $24.76 | $24.71 | 92,572 |
| 2025-11-03 | $25.24 | $25.24 | $24.73 | $25.10 | $25.10 | 80,673 |
| 2025-10-31 | $25.25 | $25.49 | $25.08 | $25.30 | $25.30 | 76,384 |
| 2025-10-30 | $25.57 | $26.05 | $25.45 | $25.50 | $25.50 | 78,596 |
| 2025-10-29 | $26.36 | $26.71 | $25.56 | $25.70 | $25.70 | 126,116 |
| 2025-10-28 | $26.99 | $27.24 | $26.46 | $26.54 | $26.54 | 99,374 |
| 2025-10-27 | $27.33 | $27.47 | $26.95 | $27.02 | $27.02 | 88,348 |
| 2025-10-24 | $26.46 | $27.42 | $26.33 | $27.36 | $27.36 | 119,242 |
| 2025-10-23 | $27.79 | $27.79 | $25.62 | $26.25 | $26.25 | 194,926 |
| 2025-10-22 | $27.76 | $28.22 | $27.71 | $28.00 | $28.00 | 148,076 |
| 2025-10-21 | $27.26 | $27.92 | $27.11 | $27.86 | $27.86 | 103,827 |
| 2025-10-20 | $26.51 | $27.29 | $26.38 | $27.27 | $27.27 | 126,903 |
| 2025-10-17 | $26.44 | $26.71 | $26.16 | $26.33 | $26.33 | 112,979 |
| 2025-10-16 | $28.67 | $28.67 | $26.15 | $26.22 | $26.22 | 237,996 |
| 2025-10-15 | $28.66 | $28.77 | $27.95 | $28.75 | $28.75 | 146,866 |
| 2025-10-14 | $26.89 | $28.69 | $26.89 | $28.58 | $28.58 | 141,393 |
| 2025-10-13 | $27.49 | $27.53 | $26.81 | $27.05 | $27.05 | 566,532 |
| 2025-10-10 | $27.45 | $27.85 | $27.04 | $27.12 | $27.12 | 124,462 |
| 2025-10-09 | $27.62 | $27.62 | $27.27 | $27.45 | $27.45 | 53,667 |
| 2025-10-08 | $27.99 | $28.07 | $27.55 | $27.66 | $27.66 | 100,171 |
| 2025-10-07 | $28.12 | $28.47 | $27.68 | $27.85 | $27.85 | 118,314 |
| 2025-10-06 | $27.98 | $28.22 | $27.58 | $28.20 | $28.20 | 110,267 |
| 2025-10-03 | $27.08 | $27.82 | $27.08 | $27.66 | $27.66 | 83,910 |
| 2025-10-02 | $27.15 | $27.15 | $26.79 | $26.98 | $26.98 | 76,914 |
| 2025-10-01 | $27.32 | $27.44 | $27.04 | $27.18 | $27.18 | 74,165 |
| 2025-09-30 | $27.80 | $27.90 | $27.31 | $27.60 | $27.60 | 79,440 |
| 2025-09-29 | $28.22 | $28.22 | $27.73 | $27.92 | $27.92 | 100,384 |
| 2025-09-26 | $28.32 | $28.74 | $28.08 | $28.14 | $28.14 | 61,469 |
| 2025-09-25 | $28.32 | $28.53 | $28.06 | $28.28 | $28.28 | 57,606 |
| 2025-09-24 | $28.70 | $28.85 | $28.15 | $28.42 | $28.42 | 58,959 |
| 2025-09-23 | $29.22 | $29.58 | $28.52 | $28.53 | $28.53 | 67,534 |
| 2025-09-22 | $29.03 | $29.70 | $28.86 | $29.07 | $29.07 | 135,192 |
| 2025-09-19 | $29.88 | $29.88 | $29.04 | $29.06 | $29.06 | 230,873 |
| 2025-09-18 | $29.56 | $30.05 | $29.08 | $29.94 | $29.94 | 101,459 |
| 2025-09-17 | $29.18 | $30.00 | $29.10 | $29.28 | $29.28 | 103,956 |
| 2025-09-16 | $29.09 | $29.27 | $28.74 | $29.02 | $29.02 | 98,630 |
| 2025-09-15 | $29.32 | $29.52 | $29.14 | $29.20 | $29.20 | 105,904 |
| 2025-09-12 | $29.38 | $29.40 | $28.97 | $29.29 | $29.29 | 72,183 |
| 2025-09-11 | $28.89 | $29.52 | $28.77 | $29.46 | $29.46 | 102,806 |
| 2025-09-10 | $29.02 | $29.11 | $28.80 | $28.85 | $28.85 | 100,142 |
| 2025-09-09 | $29.09 | $29.17 | $28.61 | $28.93 | $28.93 | 148,035 |
| 2025-09-08 | $28.90 | $29.12 | $28.53 | $29.05 | $29.05 | 117,766 |
| 2025-09-05 | $29.19 | $29.50 | $28.58 | $28.90 | $28.90 | 110,808 |
| 2025-09-04 | $28.79 | $29.08 | $28.55 | $29.05 | $29.05 | 262,798 |
| 2025-09-03 | $28.83 | $29.09 | $28.29 | $28.76 | $28.76 | 136,028 |
| 2025-09-02 | $28.64 | $29.08 | $28.57 | $28.96 | $28.96 | 91,574 |
| 2025-08-29 | $29.02 | $29.13 | $28.87 | $29.01 | $29.01 | 79,128 |
| 2025-08-28 | $29.06 | $29.06 | $28.67 | $28.90 | $28.90 | 64,984 |
| 2025-08-27 | $28.55 | $29.09 | $28.55 | $28.79 | $28.79 | 87,258 |
| 2025-08-26 | $28.32 | $28.97 | $28.00 | $28.76 | $28.76 | 122,014 |
| 2025-08-25 | $28.42 | $28.60 | $28.00 | $28.00 | $28.00 | 89,239 |
| 2025-08-22 | $27.26 | $28.74 | $27.26 | $28.46 | $28.46 | 120,328 |
| 2025-08-21 | $27.05 | $27.37 | $26.93 | $27.05 | $27.05 | 92,695 |
| 2025-08-20 | $26.86 | $27.35 | $26.78 | $27.27 | $27.27 | 90,898 |
| 2025-08-19 | $26.84 | $27.16 | $26.69 | $26.76 | $26.76 | 72,506 |
| 2025-08-18 | $26.47 | $26.86 | $26.32 | $26.81 | $26.81 | 66,116 |
| 2025-08-15 | $26.97 | $27.09 | $26.38 | $26.54 | $26.54 | 242,040 |
| 2025-08-14 | $26.89 | $27.18 | $26.19 | $26.79 | $26.79 | 60,485 |
| 2025-08-13 | $26.88 | $27.23 | $26.47 | $27.19 | $27.19 | 88,988 |
| 2025-08-12 | $25.41 | $26.72 | $25.41 | $26.67 | $26.67 | 106,240 |
| 2025-08-11 | $25.04 | $25.41 | $24.91 | $25.33 | $25.33 | 84,373 |
| 2025-08-08 | $25.00 | $25.20 | $24.66 | $24.95 | $24.95 | 70,132 |
| 2025-08-07 | $25.30 | $25.72 | $24.69 | $24.91 | $24.91 | 132,464 |
| 2025-08-06 | $24.97 | $25.10 | $24.76 | $24.89 | $24.84 | 93,850 |
| 2025-08-05 | $24.98 | $25.05 | $24.42 | $25.01 | $24.96 | 107,678 |
| 2025-08-04 | $24.75 | $25.08 | $24.60 | $24.95 | $24.90 | 82,936 |
| 2025-08-01 | $25.18 | $25.80 | $24.54 | $24.75 | $24.70 | 108,522 |
| 2025-07-31 | $25.46 | $25.66 | $25.34 | $25.48 | $25.48 | 96,737 |
| 2025-07-30 | $26.32 | $26.44 | $25.56 | $25.74 | $25.74 | 105,197 |
| 2025-07-29 | $26.69 | $26.69 | $26.15 | $26.18 | $26.18 | 113,313 |
| 2025-07-28 | $26.59 | $26.66 | $26.31 | $26.43 | $26.43 | 119,367 |
| 2025-07-25 | $26.00 | $26.58 | $25.90 | $26.40 | $26.40 | 124,022 |
| 2025-07-24 | $26.41 | $26.98 | $25.86 | $25.88 | $25.88 | 198,979 |
| 2025-07-23 | $27.21 | $27.39 | $25.50 | $26.34 | $26.34 | 276,563 |
| 2025-07-22 | $29.28 | $29.80 | $27.17 | $27.27 | $27.27 | 311,399 |
| 2025-07-21 | $29.84 | $30.24 | $29.84 | $29.87 | $29.87 | 93,961 |
| 2025-07-18 | $30.20 | $30.28 | $29.53 | $29.79 | $29.79 | 76,522 |
| 2025-07-17 | $29.54 | $30.14 | $29.00 | $29.96 | $29.96 | 77,950 |
| 2025-07-16 | $29.40 | $30.10 | $28.94 | $29.60 | $29.60 | 101,401 |
| 2025-07-15 | $30.18 | $30.18 | $29.17 | $29.21 | $29.21 | 79,271 |
| 2025-07-14 | $29.68 | $30.30 | $29.68 | $30.25 | $30.25 | 57,313 |
| 2025-07-11 | $30.05 | $30.21 | $29.73 | $29.79 | $29.79 | 82,105 |
| 2025-07-10 | $30.18 | $30.77 | $30.18 | $30.42 | $30.42 | 71,130 |
| 2025-07-09 | $30.41 | $30.59 | $30.07 | $30.26 | $30.26 | 59,226 |
| 2025-07-08 | $30.06 | $30.64 | $30.06 | $30.23 | $30.23 | 85,462 |
| 2025-07-07 | $30.07 | $30.64 | $29.72 | $29.96 | $29.96 | 110,338 |
| 2025-07-03 | $29.85 | $30.41 | $29.85 | $30.38 | $30.38 | 37,357 |
| 2025-07-02 | $29.18 | $29.69 | $29.03 | $29.68 | $29.68 | 70,697 |
| 2025-07-01 | $27.98 | $29.56 | $27.98 | $28.99 | $28.99 | 92,433 |
| 2025-06-30 | $28.43 | $28.56 | $28.15 | $28.25 | $28.25 | 85,000 |
| 2025-06-27 | $28.10 | $28.30 | $26.94 | $28.25 | $28.25 | 267,125 |
| 2025-06-26 | $27.25 | $27.97 | $27.17 | $27.96 | $27.96 | 72,618 |
| 2025-06-25 | $27.49 | $27.63 | $27.23 | $27.27 | $27.27 | 72,044 |
| 2025-06-24 | $27.50 | $28.22 | $27.38 | $27.68 | $27.68 | 91,775 |
| 2025-06-23 | $26.30 | $27.39 | $26.30 | $27.39 | $27.39 | 66,126 |
| 2025-06-20 | $26.94 | $27.11 | $26.41 | $26.58 | $26.58 | 101,872 |
| 2025-06-18 | $26.48 | $26.96 | $26.48 | $26.66 | $26.66 | 46,178 |
| 2025-06-17 | $26.70 | $26.93 | $26.45 | $26.52 | $26.52 | 39,048 |
| 2025-06-16 | $27.08 | $27.34 | $26.80 | $26.99 | $26.99 | 57,977 |
| 2025-06-13 | $27.67 | $28.08 | $26.93 | $27.00 | $27.00 | 52,602 |
| 2025-06-12 | $27.88 | $28.31 | $27.18 | $28.20 | $28.20 | 85,477 |
| 2025-06-11 | $28.52 | $28.52 | $28.04 | $28.14 | $28.14 | 62,032 |
| 2025-06-10 | $28.02 | $28.51 | $28.02 | $28.30 | $28.30 | 55,805 |
| 2025-06-09 | $28.07 | $28.31 | $27.76 | $28.01 | $28.01 | 49,203 |
| 2025-06-06 | $27.68 | $27.87 | $27.37 | $27.87 | $27.87 | 75,963 |
| 2025-06-05 | $27.46 | $27.75 | $27.08 | $27.31 | $27.31 | 63,994 |
| 2025-06-04 | $27.80 | $27.88 | $27.24 | $27.42 | $27.42 | 58,446 |
| 2025-06-03 | $27.22 | $28.03 | $27.22 | $27.86 | $27.86 | 55,979 |
| 2025-06-02 | $27.37 | $28.14 | $27.01 | $27.29 | $27.29 | 70,270 |
| 2025-05-30 | $27.55 | $27.79 | $27.26 | $27.42 | $27.42 | 81,063 |
| 2025-05-29 | $27.52 | $27.76 | $27.01 | $27.67 | $27.67 | 48,386 |
| 2025-05-28 | $27.81 | $27.81 | $27.42 | $27.48 | $27.48 | 68,271 |
| 2025-05-27 | $27.12 | $28.03 | $26.64 | $27.81 | $27.81 | 104,773 |
| 2025-05-23 | $26.58 | $26.98 | $26.26 | $26.87 | $26.87 | 81,248 |
| 2025-05-22 | $27.58 | $27.95 | $27.00 | $27.08 | $27.08 | 116,718 |
| 2025-05-21 | $28.39 | $28.90 | $27.66 | $27.76 | $27.76 | 91,086 |
| 2025-05-20 | $28.82 | $29.10 | $28.57 | $28.81 | $28.81 | 78,735 |
| 2025-05-19 | $28.54 | $28.88 | $28.50 | $28.80 | $28.80 | 62,364 |
| 2025-05-16 | $29.20 | $29.29 | $28.72 | $28.93 | $28.93 | 108,588 |
| 2025-05-15 | $29.21 | $29.41 | $29.00 | $29.24 | $29.24 | 78,604 |
| 2025-05-14 | $29.20 | $29.59 | $29.00 | $29.18 | $29.18 | 95,620 |
| 2025-05-13 | $29.24 | $29.74 | $29.00 | $29.40 | $29.40 | 105,315 |
| 2025-05-12 | $28.95 | $29.86 | $28.84 | $28.99 | $28.99 | 168,843 |
| 2025-05-09 | $28.55 | $28.61 | $28.22 | $28.25 | $28.25 | 38,970 |
| 2025-05-08 | $28.40 | $28.86 | $28.32 | $28.52 | $28.52 | 88,714 |
| 2025-05-07 | $28.43 | $28.59 | $27.97 | $28.13 | $28.08 | 65,292 |
| 2025-05-06 | $27.96 | $28.46 | $27.90 | $28.07 | $28.02 | 62,282 |
| 2025-05-05 | $28.16 | $29.11 | $28.04 | $28.33 | $28.33 | 95,206 |
| 2025-05-02 | $28.38 | $28.83 | $27.91 | $28.74 | $28.74 | 58,183 |
| 2025-05-01 | $27.30 | $28.15 | $27.30 | $27.94 | $27.94 | 67,287 |
| 2025-04-30 | $27.34 | $27.96 | $27.00 | $27.68 | $27.68 | 81,531 |
| 2025-04-29 | $27.54 | $28.07 | $27.47 | $28.00 | $28.00 | 57,526 |
| 2025-04-28 | $27.68 | $27.96 | $27.13 | $27.59 | $27.59 | 63,896 |
| 2025-04-25 | $27.29 | $27.58 | $26.95 | $27.50 | $27.50 | 58,622 |
| 2025-04-24 | $26.97 | $27.70 | $26.90 | $27.66 | $27.66 | 72,919 |
| 2025-04-23 | $26.61 | $28.71 | $26.61 | $27.03 | $27.03 | 124,449 |
| 2025-04-22 | $26.08 | $27.31 | $25.97 | $27.21 | $27.21 | 111,069 |
| 2025-04-21 | $25.68 | $25.95 | $25.55 | $25.85 | $25.85 | 80,217 |
| 2025-04-17 | $25.82 | $26.61 | $25.82 | $26.09 | $26.09 | 78,842 |
| 2025-04-16 | $25.67 | $26.15 | $25.52 | $25.82 | $25.82 | 104,677 |
| 2025-04-15 | $25.24 | $25.96 | $25.24 | $25.69 | $25.69 | 162,958 |
| 2025-04-14 | $25.21 | $25.70 | $24.42 | $25.38 | $25.38 | 180,272 |
| 2025-04-11 | $24.88 | $25.31 | $24.34 | $24.95 | $24.95 | 173,915 |
| 2025-04-10 | $25.81 | $27.17 | $24.28 | $24.64 | $24.64 | 130,911 |
| 2025-04-09 | $25.54 | $26.91 | $23.96 | $26.52 | $26.52 | 226,007 |
| 2025-04-08 | $26.22 | $26.22 | $24.73 | $25.03 | $25.03 | 105,686 |
| 2025-04-07 | $24.78 | $26.75 | $24.78 | $25.52 | $25.52 | 206,229 |
| 2025-04-04 | $25.00 | $25.67 | $24.60 | $25.39 | $25.39 | 188,556 |
| 2025-04-03 | $27.61 | $27.86 | $26.25 | $26.29 | $26.29 | 125,386 |
| 2025-04-02 | $28.79 | $29.58 | $28.49 | $29.25 | $29.25 | 67,195 |
| 2025-04-01 | $28.14 | $29.25 | $28.10 | $29.06 | $29.06 | 135,601 |
| 2025-03-31 | $28.09 | $28.90 | $27.85 | $28.40 | $28.40 | 101,398 |
| 2025-03-28 | $29.07 | $29.88 | $28.30 | $28.46 | $28.46 | 69,288 |
| 2025-03-27 | $29.01 | $29.94 | $28.81 | $29.18 | $29.18 | 70,662 |
| 2025-03-26 | $29.78 | $29.91 | $28.90 | $29.05 | $29.05 | 56,304 |
| 2025-03-25 | $29.54 | $30.40 | $29.12 | $29.18 | $29.18 | 90,971 |
| 2025-03-24 | $29.08 | $29.74 | $28.87 | $29.58 | $29.58 | 75,869 |
| 2025-03-21 | $29.21 | $29.26 | $28.47 | $28.66 | $28.66 | 193,669 |
| 2025-03-20 | $28.91 | $30.10 | $28.91 | $29.55 | $29.55 | 99,226 |
| 2025-03-19 | $28.99 | $29.28 | $28.33 | $29.28 | $29.28 | 172,161 |
| 2025-03-18 | $28.88 | $29.87 | $28.71 | $29.08 | $29.08 | 130,977 |
| 2025-03-17 | $28.85 | $30.06 | $28.72 | $28.97 | $28.97 | 125,123 |
| 2025-03-14 | $29.40 | $29.42 | $28.62 | $29.07 | $29.07 | 150,350 |
| 2025-03-13 | $28.77 | $29.48 | $28.06 | $28.56 | $28.56 | 100,511 |
| 2025-03-12 | $28.57 | $28.90 | $28.18 | $28.65 | $28.65 | 111,138 |
| 2025-03-11 | $29.00 | $29.50 | $28.21 | $28.38 | $28.38 | 117,578 |
| 2025-03-10 | $29.95 | $30.49 | $28.98 | $28.98 | $28.98 | 97,906 |
| 2025-03-07 | $30.84 | $31.40 | $30.02 | $30.39 | $30.39 | 61,555 |
| 2025-03-06 | $30.40 | $30.89 | $29.95 | $30.44 | $30.44 | 59,540 |
| 2025-03-05 | $31.30 | $31.61 | $30.23 | $30.73 | $30.73 | 74,030 |
| 2025-03-04 | $31.39 | $31.39 | $30.27 | $30.63 | $30.63 | 85,120 |
| 2025-03-03 | $32.39 | $33.30 | $31.60 | $31.80 | $31.80 | 75,973 |
| 2025-02-28 | $32.30 | $32.55 | $31.83 | $32.36 | $32.36 | 75,966 |
| 2025-02-27 | $32.02 | $32.52 | $31.73 | $32.01 | $32.01 | 41,238 |
| 2025-02-26 | $32.52 | $33.97 | $31.81 | $32.12 | $32.12 | 68,350 |
| 2025-02-25 | $32.40 | $32.85 | $32.24 | $32.48 | $32.48 | 60,759 |
| 2025-02-24 | $32.92 | $32.92 | $32.05 | $32.13 | $32.13 | 57,405 |
| 2025-02-21 | $33.98 | $34.25 | $32.52 | $32.65 | $32.65 | 55,392 |
| 2025-02-20 | $34.07 | $34.07 | $33.28 | $33.57 | $33.57 | 65,593 |
| 2025-02-19 | $33.31 | $34.50 | $33.10 | $34.24 | $34.24 | 72,897 |
| 2025-02-18 | $34.44 | $35.01 | $32.54 | $34.86 | $34.86 | 107,441 |
| 2025-02-14 | $35.35 | $35.41 | $33.82 | $34.55 | $34.55 | 72,792 |
| 2025-02-13 | $34.18 | $35.35 | $34.01 | $35.15 | $35.15 | 137,050 |
| 2025-02-12 | $34.57 | $34.82 | $33.78 | $34.15 | $34.15 | 129,212 |
| 2025-02-11 | $34.01 | $35.23 | $32.57 | $35.17 | $35.17 | 100,715 |
| 2025-02-10 | $34.12 | $34.44 | $33.50 | $34.25 | $34.25 | 75,923 |
| 2025-02-07 | $34.28 | $34.28 | $33.45 | $34.06 | $34.06 | 111,632 |
| 2025-02-06 | $33.38 | $34.37 | $32.46 | $34.34 | $34.34 | 89,400 |
| 2025-02-05 | $32.92 | $33.26 | $32.26 | $33.26 | $33.21 | 66,288 |
| 2025-02-04 | $31.35 | $32.71 | $31.35 | $32.71 | $32.66 | 71,504 |
| 2025-02-03 | $30.69 | $31.75 | $30.01 | $31.56 | $31.51 | 68,840 |
| 2025-01-31 | $31.56 | $32.15 | $31.37 | $31.65 | $31.60 | 85,125 |
| 2025-01-30 | $32.46 | $32.86 | $31.26 | $31.66 | $31.61 | 65,888 |
| 2025-01-29 | $32.72 | $33.36 | $31.79 | $32.34 | $32.29 | 69,347 |
| 2025-01-28 | $32.82 | $33.09 | $32.40 | $32.72 | $32.67 | 70,774 |
| 2025-01-27 | $32.04 | $33.51 | $31.77 | $33.08 | $33.03 | 79,656 |
| 2025-01-24 | $32.38 | $32.61 | $31.94 | $32.14 | $32.14 | 109,480 |
| 2025-01-23 | $31.69 | $32.34 | $31.18 | $32.15 | $32.15 | 121,877 |
| 2025-01-22 | $31.86 | $32.29 | $31.45 | $31.96 | $31.96 | 120,975 |
| 2025-01-21 | $32.06 | $32.49 | $31.73 | $32.12 | $32.12 | 89,194 |
| 2025-01-17 | $31.70 | $31.94 | $31.11 | $31.81 | $31.81 | 43,021 |
| 2025-01-16 | $31.65 | $31.71 | $31.00 | $31.39 | $31.39 | 55,363 |
| 2025-01-15 | $32.63 | $32.68 | $31.45 | $32.04 | $32.04 | 50,611 |
| 2025-01-14 | $30.43 | $31.63 | $29.72 | $31.48 | $31.48 | 117,593 |
| 2025-01-13 | $29.31 | $30.25 | $29.22 | $30.18 | $30.18 | 83,864 |
| 2025-01-10 | $30.06 | $30.23 | $28.76 | $29.57 | $29.57 | 80,017 |
| 2025-01-08 | $30.71 | $31.49 | $30.35 | $30.66 | $30.66 | 41,953 |
| 2025-01-07 | $31.47 | $31.47 | $30.31 | $30.90 | $30.90 | 151,852 |
| 2025-01-06 | $31.60 | $32.15 | $31.26 | $31.46 | $31.46 | 69,030 |
| 2025-01-03 | $31.23 | $31.69 | $30.85 | $31.61 | $31.61 | 56,384 |
| 2025-01-02 | $32.24 | $32.31 | $31.01 | $31.17 | $31.17 | 66,804 |
| 2024-12-31 | $32.10 | $32.35 | $31.59 | $32.05 | $32.05 | 92,088 |
| 2024-12-30 | $31.95 | $32.24 | $31.79 | $32.00 | $32.00 | 58,940 |
| 2024-12-27 | $32.40 | $33.63 | $31.59 | $32.14 | $32.14 | 72,086 |
| 2024-12-26 | $32.51 | $32.85 | $32.36 | $32.67 | $32.67 | 53,030 |
| 2024-12-24 | $32.53 | $33.26 | $32.17 | $32.76 | $32.76 | 37,323 |
| 2024-12-23 | $32.79 | $33.24 | $32.25 | $32.53 | $32.53 | 64,107 |
| 2024-12-20 | $32.17 | $33.57 | $32.17 | $32.95 | $32.95 | 286,298 |
| 2024-12-19 | $32.93 | $33.70 | $32.31 | $32.65 | $32.65 | 133,160 |
| 2024-12-18 | $35.20 | $35.23 | $32.21 | $32.52 | $32.52 | 93,139 |
| 2024-12-17 | $35.71 | $35.83 | $34.53 | $34.75 | $34.75 | 65,958 |
| 2024-12-16 | $35.31 | $36.07 | $35.24 | $35.89 | $35.89 | 73,027 |
| 2024-12-13 | $35.65 | $35.69 | $34.76 | $35.37 | $35.37 | 94,291 |
| 2024-12-12 | $36.27 | $36.27 | $35.49 | $35.59 | $35.59 | 55,366 |
| 2024-12-11 | $36.58 | $36.97 | $36.35 | $36.42 | $36.42 | 59,955 |
| 2024-12-10 | $36.00 | $36.66 | $35.57 | $36.11 | $36.11 | 68,592 |
| 2024-12-09 | $36.37 | $36.86 | $35.54 | $35.81 | $35.81 | 73,316 |
| 2024-12-06 | $36.64 | $36.64 | $35.68 | $36.41 | $36.41 | 44,608 |
| 2024-12-05 | $36.78 | $37.64 | $36.32 | $36.39 | $36.39 | 66,823 |
| 2024-12-04 | $35.95 | $36.61 | $35.65 | $36.61 | $36.61 | 88,596 |
| 2024-12-03 | $36.24 | $36.44 | $35.65 | $35.89 | $35.89 | 70,770 |
| 2024-12-02 | $36.13 | $36.65 | $35.52 | $36.34 | $36.34 | 72,703 |
| 2024-11-29 | $36.56 | $36.73 | $35.96 | $36.14 | $36.14 | 76,972 |
| 2024-11-27 | $37.32 | $37.35 | $36.38 | $36.43 | $36.43 | 74,304 |
| 2024-11-26 | $36.30 | $37.20 | $36.13 | $36.89 | $36.89 | 129,475 |
| 2024-11-25 | $36.79 | $37.35 | $36.45 | $36.64 | $36.64 | 142,827 |
| 2024-11-22 | $36.07 | $37.68 | $34.75 | $36.37 | $36.37 | 476,178 |
| 2024-11-21 | $36.94 | $37.52 | $35.50 | $35.76 | $35.76 | 325,857 |
| 2024-11-20 | $36.70 | $37.02 | $36.12 | $36.76 | $36.76 | 74,259 |
| 2024-11-19 | $36.07 | $37.07 | $36.02 | $36.79 | $36.79 | 83,646 |
| 2024-11-18 | $36.54 | $36.81 | $36.02 | $36.65 | $36.65 | 76,095 |
| 2024-11-15 | $36.75 | $36.75 | $35.32 | $36.73 | $36.73 | 83,734 |
| 2024-11-14 | $37.18 | $37.18 | $36.14 | $36.45 | $36.45 | 163,125 |
| 2024-11-13 | $37.27 | $37.58 | $36.70 | $37.11 | $37.11 | 107,831 |
| 2024-11-12 | $36.89 | $37.41 | $36.38 | $36.73 | $36.73 | 61,476 |
| 2024-11-11 | $36.80 | $37.34 | $36.57 | $37.11 | $37.11 | 150,109 |
| 2024-11-08 | $36.39 | $36.79 | $35.98 | $36.25 | $36.25 | 134,530 |
| 2024-11-07 | $37.01 | $37.38 | $35.12 | $36.28 | $36.28 | 186,394 |
| 2024-11-06 | $35.50 | $37.88 | $35.38 | $37.57 | $37.52 | 334,759 |
| 2024-11-05 | $32.13 | $33.01 | $31.67 | $32.76 | $32.71 | 48,527 |
| 2024-11-04 | $31.91 | $32.36 | $31.11 | $32.00 | $31.96 | 78,322 |
| 2024-11-01 | $32.53 | $32.93 | $32.07 | $32.23 | $32.23 | 54,997 |
| 2024-10-31 | $33.04 | $33.72 | $32.10 | $32.14 | $32.14 | 81,634 |
| 2024-10-30 | $32.61 | $34.11 | $32.61 | $32.84 | $32.84 | 75,456 |
| 2024-10-29 | $32.93 | $33.42 | $32.34 | $32.66 | $32.66 | 92,475 |
| 2024-10-28 | $31.78 | $33.41 | $31.78 | $33.24 | $33.24 | 107,878 |
| 2024-10-25 | $32.17 | $32.28 | $31.33 | $31.38 | $31.38 | 84,814 |
| 2024-10-24 | $31.59 | $32.23 | $30.99 | $31.75 | $31.75 | 81,165 |
| 2024-10-23 | $29.58 | $31.71 | $28.39 | $31.20 | $31.20 | 120,649 |
| 2024-10-22 | $28.55 | $29.18 | $28.36 | $28.97 | $28.97 | 56,729 |
| 2024-10-21 | $29.68 | $29.68 | $28.31 | $28.45 | $28.45 | 88,838 |
| 2024-10-18 | $30.75 | $30.75 | $29.59 | $29.68 | $29.68 | 63,904 |
| 2024-10-17 | $30.26 | $30.78 | $30.09 | $30.63 | $30.63 | 33,130 |
| 2024-10-16 | $30.07 | $30.70 | $29.98 | $30.23 | $30.23 | 69,883 |
| 2024-10-15 | $29.48 | $30.77 | $29.48 | $29.83 | $29.83 | 76,096 |
| 2024-10-14 | $28.65 | $29.40 | $28.25 | $29.30 | $29.30 | 51,293 |
| 2024-10-11 | $27.69 | $28.76 | $27.38 | $28.63 | $28.63 | 53,295 |
| 2024-10-10 | $27.17 | $27.59 | $26.99 | $27.46 | $27.46 | 45,156 |
| 2024-10-09 | $27.25 | $27.91 | $27.03 | $27.48 | $27.48 | 37,275 |
| 2024-10-08 | $27.61 | $27.92 | $27.21 | $27.30 | $27.30 | 48,407 |
| 2024-10-07 | $27.03 | $27.78 | $26.98 | $27.50 | $27.50 | 51,574 |
| 2024-10-04 | $27.23 | $27.41 | $26.96 | $27.11 | $27.11 | 39,090 |
| 2024-10-03 | $26.68 | $26.94 | $26.42 | $26.82 | $26.82 | 42,739 |
| 2024-10-02 | $26.52 | $27.16 | $26.52 | $26.85 | $26.85 | 46,306 |
| 2024-10-01 | $27.47 | $27.47 | $26.26 | $26.50 | $26.50 | 53,690 |
| 2024-09-30 | $26.99 | $27.50 | $26.85 | $27.41 | $27.41 | 42,980 |
| 2024-09-27 | $27.23 | $27.46 | $26.66 | $26.85 | $26.85 | 43,324 |
| 2024-09-26 | $26.96 | $27.24 | $26.64 | $26.91 | $26.91 | 47,986 |
| 2024-09-25 | $26.91 | $26.98 | $26.50 | $26.57 | $26.57 | 54,049 |
| 2024-09-24 | $27.46 | $27.68 | $26.72 | $26.82 | $26.82 | 53,219 |
| 2024-09-23 | $28.27 | $28.27 | $27.42 | $27.46 | $27.46 | 52,688 |
| 2024-09-20 | $29.05 | $29.05 | $27.75 | $28.00 | $28.00 | 260,902 |
| 2024-09-19 | $29.24 | $29.42 | $28.50 | $29.20 | $29.20 | 74,169 |
| 2024-09-18 | $27.13 | $29.77 | $26.66 | $28.53 | $28.53 | 191,685 |
| 2024-09-17 | $27.11 | $27.73 | $26.79 | $27.15 | $27.15 | 64,055 |
| 2024-09-16 | $26.58 | $27.00 | $26.39 | $26.75 | $26.75 | 61,893 |
| 2024-09-13 | $26.23 | $26.67 | $25.85 | $26.58 | $26.58 | 60,858 |
| 2024-09-12 | $25.99 | $26.09 | $25.57 | $25.83 | $25.83 | 38,028 |
| 2024-09-11 | $26.23 | $26.23 | $25.55 | $25.86 | $25.86 | 41,599 |
| 2024-09-10 | $26.65 | $26.65 | $26.00 | $26.54 | $26.54 | 67,546 |
| 2024-09-09 | $26.36 | $26.79 | $26.27 | $26.43 | $26.43 | 47,156 |
| 2024-09-06 | $27.03 | $27.03 | $26.18 | $26.30 | $26.30 | 29,749 |
| 2024-09-05 | $27.53 | $27.53 | $26.72 | $26.86 | $26.86 | 57,195 |
| 2024-09-04 | $27.44 | $27.73 | $26.99 | $27.27 | $27.27 | 83,510 |
| 2024-09-03 | $28.20 | $28.58 | $27.33 | $27.55 | $27.55 | 91,466 |
| 2024-08-30 | $27.94 | $28.65 | $27.59 | $28.56 | $28.56 | 246,839 |
| 2024-08-29 | $27.43 | $28.47 | $26.89 | $27.70 | $27.70 | 249,688 |
| 2024-08-28 | $26.94 | $27.40 | $26.70 | $27.15 | $27.15 | 50,974 |
| 2024-08-27 | $27.28 | $27.28 | $26.87 | $27.16 | $27.16 | 45,646 |
| 2024-08-26 | $28.43 | $28.43 | $27.44 | $27.45 | $27.45 | 67,099 |
| 2024-08-23 | $26.43 | $28.60 | $26.43 | $28.13 | $28.13 | 67,626 |
| 2024-08-22 | $26.24 | $27.11 | $26.15 | $26.34 | $26.34 | 36,964 |
| 2024-08-21 | $26.30 | $26.34 | $25.91 | $26.33 | $26.33 | 31,546 |
| 2024-08-20 | $26.46 | $26.46 | $25.85 | $26.11 | $26.11 | 44,166 |
| 2024-08-19 | $26.65 | $26.81 | $26.29 | $26.66 | $26.66 | 41,018 |
| 2024-08-16 | $26.03 | $26.82 | $25.69 | $26.63 | $26.63 | 50,162 |
| 2024-08-15 | $25.77 | $26.42 | $25.36 | $26.07 | $26.07 | 75,211 |
| 2024-08-14 | $25.83 | $25.83 | $24.87 | $25.08 | $25.08 | 34,328 |
| 2024-08-13 | $25.71 | $25.75 | $25.21 | $25.57 | $25.57 | 67,515 |
| 2024-08-12 | $25.82 | $26.32 | $25.31 | $25.37 | $25.37 | 83,197 |
| 2024-08-09 | $26.05 | $26.22 | $25.28 | $25.64 | $25.64 | 78,329 |
| 2024-08-08 | $26.51 | $26.51 | $25.60 | $25.96 | $25.96 | 89,398 |
| 2024-08-07 | $26.29 | $26.51 | $25.93 | $25.93 | $25.88 | 69,691 |
| 2024-08-06 | $25.53 | $26.21 | $25.20 | $25.81 | $25.76 | 133,835 |
| 2024-08-05 | $24.62 | $25.62 | $23.98 | $25.50 | $25.45 | 142,268 |
| 2024-08-02 | $25.19 | $26.03 | $25.00 | $25.96 | $25.91 | 108,205 |
| 2024-08-01 | $28.23 | $28.39 | $26.17 | $26.44 | $26.39 | 112,176 |
| 2024-07-31 | $28.55 | $29.25 | $27.85 | $28.26 | $28.21 | 118,137 |
| 2024-07-30 | $28.32 | $28.83 | $28.16 | $28.57 | $28.57 | 57,353 |
| 2024-07-29 | $29.02 | $29.02 | $27.84 | $28.10 | $28.10 | 84,860 |
| 2024-07-26 | $28.78 | $29.40 | $28.32 | $28.84 | $28.84 | 102,881 |
| 2024-07-25 | $27.20 | $28.69 | $27.20 | $28.53 | $28.53 | 108,639 |
| 2024-07-24 | $28.84 | $29.40 | $27.17 | $27.18 | $27.18 | 111,583 |
| 2024-07-23 | $26.68 | $27.77 | $26.55 | $27.61 | $27.61 | 111,883 |
| 2024-07-22 | $26.13 | $26.92 | $25.73 | $26.81 | $26.81 | 67,870 |
| 2024-07-19 | $25.85 | $26.41 | $25.62 | $26.26 | $26.26 | 80,934 |
| 2024-07-18 | $26.91 | $27.30 | $25.86 | $25.86 | $25.86 | 105,020 |
| 2024-07-17 | $26.33 | $27.19 | $26.27 | $27.06 | $27.06 | 126,134 |
| 2024-07-16 | $24.97 | $26.73 | $24.51 | $26.66 | $26.66 | 194,028 |
| 2024-07-15 | $24.61 | $25.28 | $24.49 | $24.74 | $24.74 | 165,775 |
| 2024-07-12 | $24.04 | $24.62 | $23.80 | $24.10 | $24.10 | 150,751 |
| 2024-07-11 | $22.88 | $23.92 | $22.35 | $23.84 | $23.84 | 158,521 |
| 2024-07-10 | $21.44 | $22.30 | $21.29 | $22.18 | $22.18 | 98,272 |
| 2024-07-09 | $21.31 | $21.53 | $20.98 | $21.38 | $21.38 | 92,866 |
| 2024-07-08 | $21.71 | $21.87 | $21.41 | $21.48 | $21.48 | 94,042 |
| 2024-07-05 | $21.94 | $21.98 | $21.41 | $21.45 | $21.45 | 84,229 |
| 2024-07-03 | $22.77 | $22.77 | $22.02 | $22.08 | $22.08 | 38,844 |
| 2024-07-02 | $22.48 | $22.80 | $22.45 | $22.73 | $22.73 | 46,762 |
| 2024-07-01 | $22.52 | $22.92 | $22.20 | $22.44 | $22.44 | 83,954 |
| 2024-06-28 | $21.85 | $22.74 | $21.74 | $22.65 | $22.65 | 388,259 |
| 2024-06-27 | $21.40 | $21.72 | $21.24 | $21.68 | $21.68 | 81,960 |
| 2024-06-26 | $20.82 | $21.30 | $20.80 | $21.28 | $21.28 | 116,836 |
| 2024-06-25 | $20.90 | $21.19 | $20.89 | $21.00 | $21.00 | 78,533 |
| 2024-06-24 | $21.19 | $21.46 | $20.87 | $20.88 | $20.88 | 91,995 |
| 2024-06-21 | $21.54 | $21.62 | $21.16 | $21.17 | $21.17 | 250,815 |
| 2024-06-20 | $21.27 | $21.61 | $21.20 | $21.59 | $21.59 | 67,742 |
| 2024-06-18 | $21.48 | $21.66 | $21.37 | $21.47 | $21.47 | 45,000 |
| 2024-06-17 | $21.92 | $21.92 | $21.06 | $21.55 | $21.55 | 68,701 |
| 2024-06-14 | $21.47 | $22.00 | $21.41 | $21.95 | $21.95 | 186,157 |
| 2024-06-13 | $21.61 | $21.92 | $21.11 | $21.83 | $21.83 | 173,413 |
| 2024-06-12 | $21.61 | $22.24 | $21.20 | $21.69 | $21.69 | 120,750 |
| 2024-06-11 | $20.75 | $21.07 | $20.61 | $20.96 | $20.96 | 138,900 |
| 2024-06-10 | $20.96 | $20.96 | $20.55 | $20.85 | $20.85 | 109,084 |
| 2024-06-07 | $20.97 | $21.27 | $20.40 | $21.09 | $21.09 | 139,594 |
| 2024-06-06 | $21.33 | $21.49 | $20.93 | $21.23 | $21.23 | 92,664 |
| 2024-06-05 | $20.75 | $21.47 | $20.30 | $21.45 | $21.45 | 168,214 |
| 2024-06-04 | $20.93 | $21.05 | $20.41 | $20.50 | $20.50 | 178,857 |
| 2024-06-03 | $22.03 | $22.03 | $21.08 | $21.09 | $21.09 | 102,988 |
| 2024-05-31 | $21.56 | $21.87 | $21.28 | $21.70 | $21.70 | 152,208 |
| 2024-05-30 | $21.07 | $21.72 | $20.92 | $21.39 | $21.39 | 171,442 |
| 2024-05-29 | $21.45 | $21.52 | $20.63 | $20.73 | $20.73 | 210,891 |
| 2024-05-28 | $22.37 | $22.49 | $21.65 | $21.69 | $21.69 | 80,651 |
| 2024-05-24 | $22.54 | $22.83 | $22.01 | $22.18 | $22.18 | 115,693 |
| 2024-05-23 | $23.62 | $23.62 | $22.18 | $22.50 | $22.50 | 239,496 |
| 2024-05-22 | $24.39 | $24.83 | $23.36 | $23.75 | $23.75 | 274,323 |
| 2024-05-21 | $23.92 | $24.52 | $23.92 | $24.48 | $24.48 | 115,965 |
| 2024-05-20 | $24.06 | $24.19 | $23.87 | $24.02 | $24.02 | 87,249 |
| 2024-05-17 | $23.91 | $24.34 | $23.73 | $24.07 | $24.07 | 94,490 |
| 2024-05-16 | $23.67 | $23.87 | $23.63 | $23.75 | $23.75 | 57,152 |
| 2024-05-15 | $23.90 | $24.00 | $23.67 | $23.75 | $23.75 | 74,496 |
| 2024-05-14 | $23.61 | $23.70 | $23.03 | $23.68 | $23.68 | 121,026 |
| 2024-05-13 | $23.18 | $23.62 | $23.08 | $23.29 | $23.29 | 190,560 |
| 2024-05-10 | $23.27 | $23.35 | $22.90 | $23.05 | $23.05 | 136,640 |
| 2024-05-09 | $23.21 | $23.44 | $23.00 | $23.24 | $23.24 | 84,283 |
| 2024-05-08 | $22.95 | $23.45 | $22.75 | $23.27 | $23.27 | 76,600 |
| 2024-05-07 | $23.20 | $23.64 | $23.08 | $23.09 | $23.04 | 225,155 |
| 2024-05-06 | $23.33 | $23.54 | $23.18 | $23.23 | $23.18 | 52,066 |
| 2024-05-03 | $23.23 | $23.55 | $23.15 | $23.31 | $23.31 | 76,623 |
| 2024-05-02 | $22.49 | $23.10 | $22.32 | $22.97 | $22.97 | 116,275 |
| 2024-05-01 | $22.59 | $22.75 | $22.13 | $22.38 | $22.38 | 151,383 |
| 2024-04-30 | $22.79 | $22.79 | $22.27 | $22.38 | $22.38 | 67,006 |
| 2024-04-29 | $22.91 | $23.32 | $22.56 | $22.89 | $22.89 | 87,911 |
| 2024-04-26 | $22.99 | $22.99 | $22.59 | $22.74 | $22.74 | 89,028 |
| 2024-04-25 | $22.76 | $23.07 | $22.39 | $22.92 | $22.92 | 108,842 |
| 2024-04-24 | $24.66 | $24.66 | $22.55 | $22.88 | $22.88 | 432,766 |
| 2024-04-23 | $24.54 | $25.27 | $24.54 | $25.04 | $25.04 | 82,587 |
| 2024-04-22 | $24.05 | $24.69 | $23.92 | $24.50 | $24.50 | 104,093 |
| 2024-04-19 | $22.97 | $24.17 | $22.97 | $24.13 | $24.13 | 72,354 |
| 2024-04-18 | $22.95 | $23.47 | $22.95 | $23.10 | $23.10 | 87,652 |
| 2024-04-17 | $23.04 | $23.26 | $22.86 | $22.94 | $22.94 | 66,011 |
| 2024-04-16 | $23.05 | $23.21 | $22.84 | $22.95 | $22.95 | 47,745 |
| 2024-04-15 | $23.17 | $23.50 | $22.95 | $23.26 | $23.26 | 61,058 |
| 2024-04-12 | $22.83 | $23.29 | $22.80 | $23.20 | $23.20 | 66,441 |
| 2024-04-11 | $23.07 | $23.38 | $22.63 | $23.10 | $23.10 | 65,621 |
| 2024-04-10 | $23.42 | $23.61 | $22.60 | $22.98 | $22.98 | 114,198 |
| 2024-04-09 | $24.19 | $24.60 | $24.10 | $24.32 | $24.32 | 85,096 |
| 2024-04-08 | $23.70 | $24.15 | $23.67 | $23.97 | $23.97 | 68,611 |
| 2024-04-05 | $23.51 | $23.81 | $23.40 | $23.54 | $23.54 | 64,318 |
| 2024-04-04 | $23.99 | $24.34 | $23.66 | $23.75 | $23.75 | 84,616 |
| 2024-04-03 | $23.65 | $23.83 | $23.43 | $23.74 | $23.74 | 64,185 |
| 2024-04-02 | $24.04 | $24.09 | $23.36 | $23.78 | $23.78 | 78,055 |
| 2024-04-01 | $24.40 | $24.44 | $23.64 | $24.29 | $24.29 | 93,172 |
| 2024-03-28 | $24.04 | $24.55 | $23.88 | $24.33 | $24.33 | 147,807 |
| 2024-03-27 | $23.35 | $24.47 | $23.35 | $24.07 | $24.07 | 159,834 |
| 2024-03-26 | $23.59 | $23.63 | $23.04 | $23.10 | $23.10 | 40,790 |
| 2024-03-25 | $23.10 | $23.78 | $23.09 | $23.41 | $23.41 | 64,118 |
| 2024-03-22 | $23.99 | $23.99 | $23.30 | $23.39 | $23.39 | 45,845 |
| 2024-03-21 | $24.11 | $24.36 | $23.63 | $23.94 | $23.94 | 59,447 |
| 2024-03-20 | $23.17 | $24.40 | $23.09 | $23.92 | $23.92 | 91,965 |
| 2024-03-19 | $22.73 | $23.31 | $22.73 | $23.22 | $23.22 | 70,838 |
| 2024-03-18 | $23.27 | $23.67 | $22.71 | $22.76 | $22.76 | 41,893 |
| 2024-03-15 | $23.15 | $23.74 | $23.12 | $23.35 | $23.35 | 190,758 |
| 2024-03-14 | $24.02 | $24.05 | $22.99 | $23.10 | $23.10 | 85,675 |
| 2024-03-13 | $24.06 | $24.70 | $24.06 | $24.13 | $24.13 | 56,288 |
| 2024-03-12 | $24.40 | $24.47 | $24.01 | $24.20 | $24.20 | 43,355 |
| 2024-03-11 | $24.25 | $24.67 | $24.17 | $24.50 | $24.50 | 46,967 |
| 2024-03-08 | $24.54 | $24.64 | $24.12 | $24.25 | $24.25 | 47,695 |
| 2024-03-07 | $24.54 | $24.93 | $23.98 | $24.15 | $24.15 | 45,775 |
| 2024-03-06 | $24.39 | $24.69 | $23.73 | $24.20 | $24.20 | 74,214 |
| 2024-03-05 | $23.30 | $24.39 | $23.30 | $24.16 | $24.16 | 63,302 |
| 2024-03-04 | $23.81 | $24.40 | $23.34 | $23.45 | $23.45 | 61,833 |
| 2024-03-01 | $24.18 | $24.50 | $23.44 | $23.80 | $23.80 | 87,816 |
| 2024-02-29 | $24.49 | $24.87 | $24.10 | $24.23 | $24.23 | 91,329 |
| 2024-02-28 | $23.10 | $24.36 | $23.02 | $24.08 | $24.08 | 156,039 |
| 2024-02-27 | $23.13 | $24.00 | $23.13 | $23.32 | $23.32 | 46,867 |
| 2024-02-26 | $23.06 | $23.57 | $22.79 | $23.00 | $23.00 | 69,206 |
| 2024-02-23 | $22.66 | $23.15 | $22.29 | $23.15 | $23.15 | 86,828 |
| 2024-02-22 | $23.00 | $23.33 | $22.51 | $22.66 | $22.66 | 91,273 |
| 2024-02-21 | $23.37 | $23.57 | $23.01 | $23.12 | $23.12 | 62,495 |
| 2024-02-20 | $23.65 | $24.01 | $23.15 | $23.33 | $23.33 | 129,665 |
| 2024-02-16 | $23.89 | $24.23 | $22.74 | $23.89 | $23.89 | 103,643 |
| 2024-02-15 | $23.67 | $24.58 | $23.45 | $24.20 | $24.20 | 268,357 |
| 2024-02-14 | $22.96 | $23.48 | $22.53 | $23.38 | $23.38 | 91,142 |
| 2024-02-13 | $23.63 | $24.41 | $22.44 | $22.63 | $22.63 | 85,292 |
| 2024-02-12 | $23.80 | $24.73 | $23.80 | $24.46 | $24.46 | 102,541 |
| 2024-02-09 | $23.63 | $23.81 | $22.80 | $23.64 | $23.64 | 115,975 |
| 2024-02-08 | $24.21 | $24.61 | $23.32 | $23.61 | $23.61 | 135,083 |
| 2024-02-07 | $25.55 | $25.55 | $23.79 | $23.98 | $23.98 | 168,524 |
| 2024-02-06 | $26.04 | $26.50 | $25.47 | $25.72 | $25.67 | 90,629 |
| 2024-02-05 | $26.20 | $26.41 | $25.79 | $26.02 | $25.97 | 78,402 |
| 2024-02-02 | $26.57 | $27.00 | $26.37 | $26.48 | $26.42 | 38,651 |
| 2024-02-01 | $27.87 | $27.87 | $26.22 | $27.16 | $27.10 | 81,114 |
| 2024-01-31 | $29.23 | $29.41 | $27.58 | $27.58 | $27.52 | 100,949 |
| 2024-01-30 | $29.97 | $30.31 | $29.57 | $29.78 | $29.72 | 50,036 |
| 2024-01-29 | $29.66 | $30.37 | $28.13 | $30.22 | $30.16 | 52,941 |
| 2024-01-26 | $29.08 | $30.50 | $28.85 | $29.61 | $29.61 | 45,943 |
| 2024-01-25 | $28.83 | $29.12 | $27.89 | $28.48 | $28.48 | 51,067 |
| 2024-01-24 | $28.61 | $28.88 | $28.26 | $28.48 | $28.48 | 45,944 |
| 2024-01-23 | $29.26 | $29.29 | $28.34 | $28.49 | $28.49 | 52,984 |
| 2024-01-22 | $28.63 | $29.08 | $28.34 | $29.01 | $29.01 | 42,191 |
| 2024-01-19 | $27.93 | $28.26 | $27.35 | $28.26 | $28.26 | 50,956 |
| 2024-01-18 | $28.19 | $28.23 | $27.47 | $27.68 | $27.68 | 38,382 |
| 2024-01-17 | $27.46 | $28.20 | $27.15 | $28.13 | $28.13 | 101,929 |
| 2024-01-16 | $27.37 | $28.20 | $27.01 | $27.95 | $27.95 | 116,763 |
| 2024-01-12 | $28.05 | $28.05 | $25.60 | $27.84 | $27.84 | 69,681 |
| 2024-01-11 | $28.16 | $28.38 | $27.39 | $27.73 | $27.73 | 51,500 |
| 2024-01-10 | $28.35 | $28.64 | $27.84 | $28.44 | $28.44 | 46,899 |
| 2024-01-09 | $28.77 | $28.84 | $27.53 | $28.35 | $28.35 | 38,503 |
| 2024-01-08 | $29.01 | $29.31 | $28.67 | $28.98 | $28.98 | 37,945 |
| 2024-01-05 | $29.28 | $30.10 | $28.52 | $29.25 | $29.25 | 86,081 |
| 2024-01-04 | $29.10 | $29.59 | $29.10 | $29.56 | $29.56 | 65,440 |
| 2024-01-03 | $29.54 | $29.55 | $28.85 | $28.97 | $28.97 | 97,189 |
| 2024-01-02 | $29.51 | $30.54 | $29.46 | $29.65 | $29.65 | 93,381 |
| 2023-12-29 | $30.03 | $30.68 | $29.62 | $29.82 | $29.82 | 72,894 |
| 2023-12-28 | $30.11 | $30.50 | $28.88 | $30.05 | $30.05 | 36,969 |
| 2023-12-27 | $30.27 | $30.53 | $30.01 | $30.25 | $30.25 | 39,142 |
| 2023-12-26 | $29.62 | $30.57 | $29.50 | $30.40 | $30.40 | 49,729 |
| 2023-12-22 | $29.49 | $29.89 | $29.22 | $29.50 | $29.50 | 33,084 |
| 2023-12-21 | $29.25 | $29.92 | $28.85 | $29.21 | $29.21 | 77,079 |
| 2023-12-20 | $29.64 | $30.15 | $28.83 | $28.83 | $28.83 | 74,401 |
| 2023-12-19 | $28.75 | $29.71 | $28.75 | $29.56 | $29.56 | 116,391 |
| 2023-12-18 | $29.35 | $29.70 | $28.63 | $28.65 | $28.65 | 50,752 |
| 2023-12-15 | $29.76 | $29.76 | $29.02 | $29.05 | $29.05 | 271,457 |
| 2023-12-14 | $28.99 | $30.00 | $28.90 | $29.54 | $29.54 | 130,296 |
| 2023-12-13 | $26.49 | $28.51 | $26.12 | $28.44 | $28.44 | 268,070 |
| 2023-12-12 | $26.90 | $26.90 | $26.05 | $26.28 | $26.28 | 45,851 |
| 2023-12-11 | $27.23 | $27.40 | $26.77 | $26.83 | $26.83 | 81,759 |
| 2023-12-08 | $27.01 | $27.51 | $25.86 | $27.07 | $27.07 | 44,869 |
| 2023-12-07 | $26.33 | $26.94 | $26.11 | $26.91 | $26.91 | 55,362 |
| 2023-12-06 | $26.24 | $26.94 | $26.23 | $26.27 | $26.27 | 53,444 |
| 2023-12-05 | $26.55 | $26.82 | $25.88 | $25.88 | $25.88 | 49,767 |
| 2023-12-04 | $26.34 | $26.86 | $26.34 | $26.70 | $26.70 | 52,346 |
| 2023-12-01 | $24.93 | $26.50 | $24.93 | $26.50 | $26.50 | 116,852 |
| 2023-11-30 | $25.32 | $25.59 | $24.83 | $24.84 | $24.84 | 65,222 |
| 2023-11-29 | $25.19 | $25.82 | $25.08 | $25.16 | $25.16 | 49,248 |
| 2023-11-28 | $24.85 | $25.17 | $24.85 | $24.96 | $24.96 | 44,245 |
| 2023-11-27 | $25.42 | $25.42 | $24.90 | $24.92 | $24.92 | 26,286 |
| 2023-11-24 | $25.35 | $25.63 | $25.14 | $25.39 | $25.39 | 22,052 |
| 2023-11-22 | $25.54 | $25.68 | $25.28 | $25.44 | $25.44 | 28,229 |
| 2023-11-21 | $25.77 | $25.82 | $25.19 | $25.24 | $25.24 | 27,564 |
| 2023-11-20 | $25.82 | $25.96 | $25.61 | $25.77 | $25.77 | 35,278 |
| 2023-11-17 | $26.31 | $26.38 | $25.34 | $25.87 | $25.87 | 71,994 |
| 2023-11-16 | $26.64 | $26.86 | $25.80 | $25.83 | $25.83 | 43,369 |
| 2023-11-15 | $26.55 | $27.03 | $26.35 | $26.58 | $26.58 | 63,132 |
| 2023-11-14 | $25.33 | $26.45 | $25.05 | $26.36 | $26.36 | 92,156 |
| 2023-11-13 | $24.37 | $24.85 | $24.09 | $24.73 | $24.73 | 53,199 |
| 2023-11-10 | $24.72 | $24.98 | $24.37 | $24.54 | $24.54 | 56,049 |
| 2023-11-09 | $24.81 | $25.16 | $24.22 | $24.65 | $24.65 | 37,824 |
| 2023-11-08 | $25.11 | $25.16 | $24.54 | $24.74 | $24.74 | 54,097 |
| 2023-11-07 | $25.62 | $25.64 | $25.08 | $25.19 | $25.14 | 49,670 |
| 2023-11-06 | $25.64 | $25.99 | $25.48 | $25.72 | $25.67 | 52,493 |
| 2023-11-03 | $24.93 | $25.76 | $24.03 | $25.61 | $25.61 | 90,887 |
| 2023-11-02 | $23.74 | $24.38 | $23.46 | $24.28 | $24.28 | 95,331 |
| 2023-11-01 | $23.31 | $23.58 | $23.00 | $23.42 | $23.42 | 96,025 |
| 2023-10-31 | $22.97 | $23.41 | $22.73 | $23.37 | $23.37 | 148,471 |
| 2023-10-30 | $22.52 | $22.98 | $22.30 | $22.80 | $22.80 | 59,504 |
| 2023-10-27 | $22.47 | $22.61 | $21.82 | $22.21 | $22.21 | 61,802 |
| 2023-10-26 | $22.47 | $22.54 | $22.00 | $22.50 | $22.50 | 66,787 |
| 2023-10-25 | $22.41 | $22.96 | $21.58 | $22.43 | $22.43 | 103,416 |
| 2023-10-24 | $24.39 | $24.39 | $23.46 | $23.74 | $23.74 | 42,603 |
| 2023-10-23 | $24.35 | $24.67 | $24.09 | $24.13 | $24.13 | 47,404 |
| 2023-10-20 | $25.09 | $25.09 | $24.30 | $24.38 | $24.38 | 48,418 |
| 2023-10-19 | $25.18 | $25.42 | $25.01 | $25.05 | $25.05 | 37,265 |
| 2023-10-18 | $25.68 | $25.68 | $25.20 | $25.22 | $25.22 | 27,877 |
| 2023-10-17 | $25.12 | $25.96 | $24.98 | $25.84 | $25.84 | 76,402 |
| 2023-10-16 | $25.29 | $25.49 | $25.02 | $25.26 | $25.26 | 36,403 |
| 2023-10-13 | $25.94 | $25.94 | $24.75 | $25.04 | $25.04 | 63,017 |
| 2023-10-12 | $26.03 | $26.03 | $25.50 | $25.69 | $25.69 | 47,632 |
| 2023-10-11 | $26.21 | $26.61 | $25.75 | $26.09 | $26.09 | 36,305 |
| 2023-10-10 | $26.24 | $26.62 | $26.17 | $26.25 | $26.25 | 28,280 |
| 2023-10-09 | $25.57 | $26.21 | $25.37 | $26.07 | $26.07 | 40,631 |
| 2023-10-06 | $25.87 | $26.34 | $25.63 | $25.87 | $25.87 | 52,589 |
| 2023-10-05 | $25.98 | $26.18 | $25.68 | $26.15 | $26.15 | 47,042 |
| 2023-10-04 | $24.96 | $25.74 | $24.96 | $25.67 | $25.67 | 52,911 |
| 2023-10-03 | $25.29 | $25.52 | $24.90 | $24.95 | $24.95 | 47,863 |
| 2023-10-02 | $25.48 | $25.61 | $25.33 | $25.40 | $25.40 | 59,621 |
| 2023-09-29 | $25.33 | $25.73 | $25.26 | $25.65 | $25.65 | 63,620 |
| 2023-09-28 | $25.24 | $25.71 | $25.24 | $25.34 | $25.34 | 27,583 |
| 2023-09-27 | $25.59 | $25.69 | $25.11 | $25.17 | $25.17 | 39,250 |
| 2023-09-26 | $25.61 | $26.02 | $25.41 | $25.53 | $25.53 | 36,985 |
| 2023-09-25 | $25.58 | $26.00 | $25.44 | $25.85 | $25.85 | 31,476 |
| 2023-09-22 | $25.75 | $25.79 | $25.14 | $25.68 | $25.68 | 56,793 |
| 2023-09-21 | $25.99 | $26.15 | $25.68 | $25.74 | $25.74 | 59,857 |
| 2023-09-20 | $26.29 | $26.54 | $26.07 | $26.20 | $26.20 | 43,761 |
| 2023-09-19 | $26.29 | $26.51 | $25.79 | $26.23 | $26.23 | 92,102 |
| 2023-09-18 | $26.45 | $26.47 | $26.11 | $26.33 | $26.33 | 45,628 |
| 2023-09-15 | $26.97 | $27.10 | $26.29 | $26.44 | $26.44 | 177,902 |
| 2023-09-14 | $26.46 | $27.01 | $26.41 | $26.97 | $26.97 | 41,533 |
| 2023-09-13 | $26.51 | $26.55 | $26.11 | $26.24 | $26.24 | 28,121 |
| 2023-09-12 | $26.76 | $26.99 | $26.59 | $26.71 | $26.71 | 29,003 |
| 2023-09-11 | $26.88 | $26.95 | $26.44 | $26.57 | $26.57 | 56,017 |
| 2023-09-08 | $26.73 | $27.02 | $26.30 | $26.84 | $26.84 | 45,525 |
| 2023-09-07 | $26.49 | $26.73 | $26.34 | $26.72 | $26.72 | 114,153 |
| 2023-09-06 | $27.20 | $27.20 | $26.55 | $26.60 | $26.60 | 56,422 |
| 2023-09-05 | $27.85 | $27.85 | $27.14 | $27.20 | $27.20 | 48,224 |
| 2023-09-01 | $27.44 | $28.05 | $27.26 | $27.88 | $27.88 | 104,436 |
| 2023-08-31 | $27.23 | $27.47 | $27.19 | $27.27 | $27.27 | 69,520 |
| 2023-08-30 | $27.13 | $27.31 | $26.79 | $27.21 | $27.21 | 51,870 |
| 2023-08-29 | $27.38 | $27.42 | $27.10 | $27.19 | $27.19 | 50,429 |
| 2023-08-28 | $27.49 | $27.72 | $27.29 | $27.35 | $27.35 | 38,740 |
| 2023-08-25 | $27.49 | $27.75 | $26.79 | $27.42 | $27.42 | 100,034 |
| 2023-08-24 | $26.97 | $27.48 | $26.97 | $27.42 | $27.42 | 54,372 |
| 2023-08-23 | $27.21 | $27.35 | $26.68 | $27.10 | $27.10 | 85,135 |
| 2023-08-22 | $28.06 | $28.14 | $27.24 | $27.26 | $27.26 | 63,799 |
| 2023-08-21 | $28.08 | $28.20 | $27.79 | $27.98 | $27.98 | 61,082 |
| 2023-08-18 | $27.95 | $28.62 | $27.83 | $28.09 | $28.09 | 159,901 |
| 2023-08-17 | $27.55 | $28.40 | $27.55 | $28.31 | $28.31 | 81,973 |
| 2023-08-16 | $27.06 | $27.63 | $27.06 | $27.54 | $27.54 | 95,601 |
| 2023-08-15 | $27.58 | $27.68 | $27.13 | $27.13 | $27.13 | 63,519 |
| 2023-08-14 | $28.07 | $28.18 | $27.72 | $27.98 | $27.98 | 41,404 |
| 2023-08-11 | $28.02 | $28.29 | $27.77 | $28.26 | $28.26 | 49,795 |
| 2023-08-10 | $28.54 | $28.90 | $28.04 | $28.09 | $28.09 | 57,850 |
| 2023-08-09 | $29.02 | $29.12 | $28.38 | $28.52 | $28.52 | 71,778 |
| 2023-08-08 | $29.03 | $29.30 | $28.23 | $29.23 | $29.18 | 37,234 |
| 2023-08-07 | $29.66 | $29.89 | $29.33 | $29.58 | $29.53 | 53,589 |
| 2023-08-04 | $29.07 | $29.71 | $29.07 | $29.47 | $29.47 | 39,400 |
| 2023-08-03 | $29.08 | $29.40 | $28.82 | $29.08 | $29.08 | 47,590 |
| 2023-08-02 | $28.83 | $29.77 | $28.81 | $29.24 | $29.24 | 47,336 |
| 2023-08-01 | $29.11 | $31.49 | $28.69 | $29.28 | $29.28 | 48,363 |
| 2023-07-31 | $29.73 | $30.15 | $29.10 | $29.23 | $29.23 | 113,458 |
| 2023-07-28 | $29.21 | $30.00 | $29.01 | $29.79 | $29.79 | 75,788 |
| 2023-07-27 | $31.16 | $31.16 | $28.82 | $28.86 | $28.86 | 149,482 |
| 2023-07-26 | $30.31 | $31.19 | $30.25 | $30.88 | $30.88 | 128,745 |
| 2023-07-25 | $30.09 | $30.66 | $29.72 | $30.31 | $30.31 | 58,914 |
| 2023-07-24 | $29.47 | $30.41 | $29.47 | $30.14 | $30.14 | 44,591 |
| 2023-07-21 | $30.00 | $30.00 | $29.41 | $29.50 | $29.50 | 57,545 |
| 2023-07-20 | $29.86 | $29.86 | $29.30 | $29.82 | $29.82 | 64,131 |
| 2023-07-19 | $29.17 | $29.91 | $28.80 | $29.91 | $29.91 | 78,897 |
| 2023-07-18 | $28.27 | $29.06 | $28.27 | $28.95 | $28.95 | 45,820 |
| 2023-07-17 | $27.73 | $28.69 | $27.73 | $28.24 | $28.24 | 31,254 |
| 2023-07-14 | $28.46 | $28.46 | $27.54 | $27.77 | $27.77 | 36,308 |
| 2023-07-13 | $27.91 | $28.35 | $27.88 | $28.18 | $28.18 | 54,466 |
| 2023-07-12 | $27.68 | $28.22 | $27.68 | $27.73 | $27.73 | 47,526 |
| 2023-07-11 | $27.17 | $27.48 | $26.83 | $27.29 | $27.29 | 41,363 |
| 2023-07-10 | $26.83 | $27.67 | $26.83 | $26.96 | $26.96 | 32,852 |
| 2023-07-07 | $26.43 | $27.52 | $26.43 | $27.00 | $27.00 | 70,600 |
| 2023-07-06 | $26.63 | $26.96 | $25.96 | $26.39 | $26.39 | 69,729 |
| 2023-07-05 | $27.24 | $27.32 | $26.76 | $26.94 | $26.94 | 43,536 |
| 2023-07-03 | $27.07 | $27.64 | $27.07 | $27.28 | $27.28 | 22,287 |
| 2023-06-30 | $27.40 | $27.40 | $26.83 | $27.08 | $27.08 | 68,050 |
| 2023-06-29 | $27.14 | $27.79 | $27.06 | $27.07 | $27.07 | 47,088 |
| 2023-06-28 | $26.87 | $27.12 | $26.60 | $26.91 | $26.91 | 53,917 |
| 2023-06-27 | $27.05 | $27.46 | $26.78 | $26.84 | $26.84 | 59,355 |
| 2023-06-26 | $27.31 | $27.83 | $26.92 | $26.94 | $26.94 | 46,056 |
| 2023-06-23 | $27.11 | $27.56 | $26.75 | $27.35 | $27.35 | 175,963 |
| 2023-06-22 | $28.10 | $28.10 | $27.32 | $27.54 | $27.54 | 47,152 |
| 2023-06-21 | $28.67 | $28.80 | $28.21 | $28.24 | $28.24 | 53,875 |
| 2023-06-20 | $29.40 | $30.05 | $28.75 | $28.83 | $28.83 | 64,176 |
| 2023-06-16 | $30.42 | $30.42 | $29.38 | $29.41 | $29.41 | 73,189 |
| 2023-06-15 | $29.51 | $30.24 | $28.15 | $30.07 | $30.07 | 60,672 |
| 2023-06-14 | $30.02 | $30.70 | $29.52 | $29.72 | $29.72 | 76,719 |
| 2023-06-13 | $29.00 | $30.14 | $28.86 | $30.14 | $30.14 | 52,418 |
| 2023-06-12 | $29.33 | $29.83 | $28.66 | $29.01 | $29.01 | 49,009 |
| 2023-06-09 | $29.61 | $29.95 | $29.06 | $29.30 | $29.30 | 36,454 |
| 2023-06-08 | $29.97 | $29.97 | $29.18 | $29.70 | $29.70 | 67,062 |
| 2023-06-07 | $29.39 | $30.38 | $29.10 | $30.05 | $30.05 | 81,799 |
| 2023-06-06 | $27.18 | $29.40 | $26.92 | $29.06 | $29.06 | 64,036 |
| 2023-06-05 | $28.19 | $28.23 | $27.05 | $27.28 | $27.28 | 65,572 |
| 2023-06-02 | $27.05 | $28.99 | $27.05 | $28.18 | $28.18 | 73,537 |
| 2023-06-01 | $26.42 | $27.01 | $26.03 | $26.72 | $26.72 | 46,393 |
| 2023-05-31 | $26.89 | $26.89 | $25.81 | $26.39 | $26.39 | 82,514 |
| 2023-05-30 | $27.40 | $27.40 | $26.75 | $27.03 | $27.03 | 33,737 |
| 2023-05-26 | $27.08 | $27.45 | $26.81 | $27.43 | $27.43 | 31,271 |
| 2023-05-25 | $27.14 | $27.58 | $26.97 | $27.24 | $27.24 | 44,086 |
| 2023-05-24 | $28.37 | $28.66 | $27.30 | $27.31 | $27.31 | 81,165 |
| 2023-05-23 | $27.89 | $29.27 | $27.61 | $28.65 | $28.65 | 129,345 |
| 2023-05-22 | $27.77 | $28.13 | $27.30 | $27.97 | $27.97 | 75,959 |
| 2023-05-19 | $28.11 | $28.51 | $27.22 | $27.50 | $27.50 | 100,463 |
| 2023-05-18 | $26.99 | $27.90 | $26.50 | $27.77 | $27.77 | 103,357 |
| 2023-05-17 | $25.35 | $27.11 | $25.35 | $27.11 | $27.11 | 95,739 |
| 2023-05-16 | $25.10 | $25.38 | $24.93 | $24.96 | $24.96 | 61,782 |
| 2023-05-15 | $24.57 | $25.38 | $24.57 | $24.94 | $24.94 | 80,489 |
| 2023-05-12 | $24.69 | $24.69 | $24.22 | $24.54 | $24.54 | 58,583 |
| 2023-05-11 | $24.51 | $24.95 | $24.43 | $24.54 | $24.54 | 80,426 |
| 2023-05-10 | $24.86 | $24.98 | $24.32 | $24.90 | $24.90 | 77,758 |
| 2023-05-09 | $24.37 | $24.66 | $24.22 | $24.43 | $24.43 | 62,354 |
| 2023-05-08 | $25.53 | $25.60 | $24.59 | $24.59 | $24.59 | 70,452 |
| 2023-05-05 | $24.47 | $25.29 | $24.38 | $25.21 | $25.21 | 96,587 |
| 2023-05-04 | $24.06 | $24.60 | $22.88 | $23.93 | $23.88 | 94,915 |
| 2023-05-03 | $24.67 | $25.81 | $24.53 | $24.63 | $24.58 | 134,184 |
| 2023-05-02 | $26.59 | $26.59 | $24.21 | $24.60 | $24.60 | 102,905 |
| 2023-05-01 | $26.53 | $26.85 | $26.29 | $26.79 | $26.79 | 72,498 |
| 2023-04-28 | $25.84 | $26.72 | $25.84 | $26.56 | $26.56 | 81,089 |
| 2023-04-27 | $26.70 | $27.00 | $25.98 | $26.05 | $26.05 | 103,920 |
| 2023-04-26 | $26.30 | $26.68 | $25.42 | $26.61 | $26.61 | 85,430 |
| 2023-04-25 | $27.06 | $27.29 | $25.95 | $26.09 | $26.09 | 51,461 |
| 2023-04-24 | $27.33 | $27.76 | $27.03 | $27.21 | $27.21 | 53,688 |
| 2023-04-21 | $27.93 | $27.93 | $27.29 | $27.41 | $27.41 | 42,793 |
| 2023-04-20 | $27.92 | $28.23 | $27.73 | $28.02 | $28.02 | 41,028 |
| 2023-04-19 | $27.53 | $28.40 | $27.34 | $28.20 | $28.20 | 55,166 |
| 2023-04-18 | $28.06 | $29.21 | $27.12 | $27.36 | $27.36 | 51,056 |
| 2023-04-17 | $27.59 | $28.08 | $27.42 | $28.08 | $28.08 | 42,293 |
| 2023-04-14 | $28.35 | $28.37 | $27.35 | $27.59 | $27.59 | 81,599 |
| 2023-04-13 | $27.92 | $28.19 | $27.58 | $28.02 | $28.02 | 34,632 |
| 2023-04-12 | $28.03 | $28.15 | $27.57 | $27.73 | $27.73 | 46,937 |
| 2023-04-11 | $28.32 | $28.46 | $27.67 | $27.87 | $27.87 | 78,333 |
| 2023-04-10 | $28.34 | $28.87 | $28.05 | $28.12 | $28.12 | 89,054 |
| 2023-04-06 | $28.49 | $28.95 | $28.32 | $28.37 | $28.37 | 45,128 |
| 2023-04-05 | $28.72 | $28.76 | $28.47 | $28.62 | $28.62 | 39,550 |
| 2023-04-04 | $30.17 | $30.17 | $28.68 | $28.90 | $28.90 | 55,713 |
| 2023-04-03 | $29.85 | $30.24 | $29.60 | $29.97 | $29.97 | 103,103 |
| 2023-03-31 | $29.43 | $29.89 | $29.21 | $29.62 | $29.62 | 107,027 |
| 2023-03-30 | $30.49 | $30.49 | $29.05 | $29.26 | $29.26 | 49,422 |
| 2023-03-29 | $30.21 | $30.49 | $29.79 | $30.31 | $30.31 | 118,187 |
| 2023-03-28 | $29.99 | $30.65 | $29.85 | $29.91 | $29.91 | 122,295 |
| 2023-03-27 | $30.95 | $30.95 | $30.29 | $30.36 | $30.36 | 111,729 |
| 2023-03-24 | $28.66 | $30.56 | $28.34 | $30.43 | $30.43 | 130,124 |
| 2023-03-23 | $30.54 | $31.38 | $29.04 | $29.19 | $29.19 | 85,844 |
| 2023-03-22 | $32.29 | $32.29 | $30.10 | $30.29 | $30.29 | 88,963 |
| 2023-03-21 | $31.85 | $32.87 | $31.83 | $32.28 | $32.28 | 103,334 |
| 2023-03-20 | $31.48 | $31.87 | $30.75 | $30.96 | $30.96 | 91,382 |
| 2023-03-17 | $33.27 | $33.27 | $30.78 | $31.03 | $31.03 | 155,527 |
| 2023-03-16 | $32.23 | $34.76 | $31.39 | $33.49 | $33.49 | 123,428 |
| 2023-03-15 | $31.15 | $33.04 | $30.42 | $32.66 | $32.66 | 105,945 |
| 2023-03-14 | $34.53 | $35.08 | $32.32 | $32.62 | $32.62 | 102,370 |
| 2023-03-13 | $31.72 | $32.83 | $30.15 | $31.38 | $31.38 | 123,939 |
| 2023-03-10 | $33.89 | $34.47 | $32.51 | $33.28 | $33.28 | 74,364 |
| 2023-03-09 | $36.57 | $36.99 | $34.46 | $34.56 | $34.56 | 62,153 |
| 2023-03-08 | $36.87 | $37.12 | $36.54 | $36.77 | $36.77 | 55,812 |
| 2023-03-07 | $37.77 | $37.91 | $36.29 | $36.78 | $36.78 | 75,058 |
| 2023-03-06 | $37.98 | $38.26 | $37.54 | $37.82 | $37.82 | 78,340 |
| 2023-03-03 | $37.85 | $38.23 | $37.58 | $37.93 | $37.93 | 41,924 |
| 2023-03-02 | $37.38 | $37.76 | $37.16 | $37.72 | $37.72 | 47,647 |
| 2023-03-01 | $37.09 | $37.74 | $37.01 | $37.63 | $37.63 | 56,068 |
| 2023-02-28 | $37.34 | $38.54 | $37.12 | $37.15 | $37.15 | 101,188 |
| 2023-02-27 | $37.67 | $37.91 | $37.14 | $37.33 | $37.33 | 31,613 |
| 2023-02-24 | $37.50 | $37.90 | $37.19 | $37.51 | $37.51 | 43,001 |
| 2023-02-23 | $37.79 | $38.12 | $37.56 | $37.79 | $37.79 | 27,778 |
| 2023-02-22 | $37.72 | $37.93 | $37.40 | $37.66 | $37.66 | 54,371 |
| 2023-02-21 | $38.26 | $38.27 | $37.69 | $37.69 | $37.69 | 34,422 |
| 2023-02-17 | $38.33 | $38.69 | $38.02 | $38.46 | $38.46 | 56,265 |
| 2023-02-16 | $38.19 | $38.55 | $38.03 | $38.13 | $38.13 | 37,107 |
| 2023-02-15 | $37.87 | $38.63 | $37.62 | $38.57 | $38.57 | 36,323 |
| 2023-02-14 | $38.56 | $38.56 | $37.56 | $37.98 | $37.98 | 42,311 |
| 2023-02-13 | $38.11 | $38.69 | $38.11 | $38.55 | $38.55 | 46,218 |
| 2023-02-10 | $37.90 | $38.34 | $37.52 | $38.11 | $38.11 | 63,338 |
| 2023-02-09 | $38.58 | $38.89 | $37.85 | $37.93 | $37.93 | 42,603 |
| 2023-02-08 | $38.54 | $38.74 | $37.98 | $38.57 | $38.57 | 49,919 |
| 2023-02-07 | $38.24 | $38.99 | $37.83 | $38.87 | $38.82 | 46,227 |
| 2023-02-06 | $38.60 | $38.77 | $37.95 | $38.31 | $38.26 | 44,032 |
| 2023-02-03 | $37.53 | $38.89 | $37.29 | $38.76 | $38.76 | 100,928 |
| 2023-02-02 | $37.00 | $37.75 | $36.73 | $37.69 | $37.69 | 59,324 |
| 2023-02-01 | $37.00 | $37.28 | $36.65 | $36.86 | $36.86 | 62,922 |
| 2023-01-31 | $36.62 | $37.09 | $36.35 | $37.09 | $37.09 | 91,612 |
| 2023-01-30 | $35.85 | $37.00 | $35.83 | $36.48 | $36.48 | 75,894 |
| 2023-01-27 | $35.38 | $36.15 | $35.14 | $35.68 | $35.68 | 47,204 |
| 2023-01-26 | $35.37 | $35.75 | $35.05 | $35.42 | $35.42 | 47,496 |
| 2023-01-25 | $35.03 | $35.49 | $34.76 | $35.31 | $35.31 | 49,837 |
| 2023-01-24 | $35.37 | $35.61 | $35.24 | $35.30 | $35.30 | 32,252 |
| 2023-01-23 | $35.77 | $35.78 | $35.49 | $35.53 | $35.53 | 44,342 |
| 2023-01-20 | $35.69 | $35.93 | $35.41 | $35.85 | $35.85 | 64,256 |
| 2023-01-19 | $35.12 | $35.53 | $35.03 | $35.43 | $35.43 | 54,883 |
| 2023-01-18 | $36.20 | $36.20 | $35.25 | $35.32 | $35.32 | 43,754 |
| 2023-01-17 | $36.56 | $36.78 | $36.16 | $36.29 | $36.29 | 68,952 |
| 2023-01-13 | $36.03 | $36.62 | $35.86 | $36.47 | $36.47 | 32,934 |
| 2023-01-12 | $36.08 | $37.06 | $35.69 | $36.43 | $36.43 | 40,029 |
| 2023-01-11 | $36.06 | $36.10 | $35.61 | $35.87 | $35.87 | 45,458 |
| 2023-01-10 | $35.48 | $36.31 | $35.48 | $35.81 | $35.81 | 36,412 |
| 2023-01-09 | $36.37 | $36.57 | $35.53 | $35.63 | $35.63 | 45,081 |
| 2023-01-06 | $35.82 | $36.77 | $35.45 | $36.19 | $36.19 | 45,367 |
| 2023-01-05 | $35.65 | $35.98 | $35.27 | $35.47 | $35.47 | 56,582 |
| 2023-01-04 | $36.35 | $37.09 | $35.90 | $36.12 | $36.12 | 64,732 |
| 2023-01-03 | $37.26 | $37.55 | $36.15 | $36.34 | $36.34 | 73,680 |
| 2022-12-30 | $36.70 | $37.25 | $36.56 | $37.22 | $37.22 | 78,275 |
| 2022-12-29 | $36.70 | $37.60 | $36.16 | $36.87 | $36.87 | 54,919 |
| 2022-12-28 | $36.88 | $37.75 | $36.32 | $36.40 | $36.40 | 60,911 |
| 2022-12-27 | $37.13 | $37.30 | $36.75 | $36.88 | $36.88 | 90,587 |
| 2022-12-23 | $36.61 | $37.23 | $36.44 | $37.05 | $37.05 | 118,879 |
| 2022-12-22 | $37.14 | $37.18 | $36.25 | $36.51 | $36.51 | 139,756 |
| 2022-12-21 | $36.94 | $37.71 | $36.68 | $37.27 | $37.27 | 136,771 |
| 2022-12-20 | $36.68 | $37.01 | $36.50 | $36.69 | $36.69 | 109,725 |
| 2022-12-19 | $36.55 | $36.99 | $36.49 | $36.59 | $36.59 | 92,534 |
| 2022-12-16 | $36.40 | $36.94 | $36.09 | $36.30 | $36.30 | 200,591 |
| 2022-12-15 | $36.24 | $36.83 | $36.24 | $36.76 | $36.76 | 76,566 |
| 2022-12-14 | $37.07 | $37.43 | $36.60 | $36.78 | $36.78 | 75,072 |
| 2022-12-13 | $38.35 | $38.67 | $36.84 | $37.20 | $37.20 | 92,633 |
| 2022-12-12 | $37.50 | $38.00 | $37.13 | $37.60 | $37.60 | 94,544 |
| 2022-12-09 | $38.00 | $38.15 | $37.38 | $37.41 | $37.41 | 86,427 |
| 2022-12-08 | $38.86 | $39.04 | $37.85 | $38.00 | $38.00 | 54,855 |
| 2022-12-07 | $39.77 | $39.95 | $38.82 | $38.83 | $38.83 | 54,491 |
| 2022-12-06 | $40.01 | $40.25 | $39.71 | $39.95 | $39.95 | 59,140 |
| 2022-12-05 | $41.01 | $41.13 | $39.43 | $40.30 | $40.30 | 100,878 |
| 2022-12-02 | $40.81 | $41.33 | $40.81 | $41.21 | $41.21 | 38,410 |
| 2022-12-01 | $41.49 | $41.49 | $40.47 | $41.03 | $41.03 | 60,262 |
| 2022-11-30 | $40.40 | $41.27 | $40.07 | $41.22 | $41.22 | 63,539 |
| 2022-11-29 | $40.38 | $40.69 | $40.20 | $40.46 | $40.46 | 34,154 |
| 2022-11-28 | $41.19 | $41.30 | $40.30 | $40.37 | $40.37 | 31,390 |
| 2022-11-25 | $41.16 | $41.40 | $41.00 | $41.31 | $41.31 | 14,537 |
| 2022-11-23 | $41.18 | $41.41 | $40.85 | $40.91 | $40.91 | 28,404 |
| 2022-11-22 | $41.07 | $41.44 | $40.81 | $41.23 | $41.23 | 38,814 |
| 2022-11-21 | $40.53 | $41.17 | $40.53 | $40.95 | $40.95 | 49,262 |
| 2022-11-18 | $41.57 | $41.61 | $40.60 | $40.80 | $40.80 | 44,918 |
| 2022-11-17 | $40.68 | $41.11 | $40.22 | $40.96 | $40.96 | 36,057 |
| 2022-11-16 | $40.99 | $41.09 | $40.49 | $41.09 | $41.09 | 35,401 |
| 2022-11-15 | $40.85 | $41.55 | $38.85 | $40.97 | $40.97 | 65,312 |
| 2022-11-14 | $40.65 | $41.54 | $40.10 | $40.68 | $40.68 | 48,750 |
| 2022-11-11 | $41.53 | $42.19 | $40.34 | $40.48 | $40.48 | 51,330 |
| 2022-11-10 | $40.49 | $41.60 | $40.49 | $41.48 | $41.48 | 95,604 |
| 2022-11-09 | $39.55 | $39.89 | $39.23 | $39.70 | $39.70 | 65,799 |
| 2022-11-08 | $39.97 | $39.97 | $39.40 | $39.77 | $39.72 | 54,134 |
| 2022-11-07 | $39.39 | $39.96 | $39.39 | $39.81 | $39.76 | 62,495 |
| 2022-11-04 | $38.53 | $39.32 | $37.98 | $39.21 | $39.16 | 80,957 |
| 2022-11-03 | $38.30 | $38.49 | $37.96 | $38.04 | $37.99 | 70,445 |
| 2022-11-02 | $39.04 | $39.43 | $38.44 | $38.59 | $38.54 | 60,498 |
| 2022-11-01 | $39.80 | $39.87 | $37.28 | $39.14 | $39.09 | 55,898 |
| 2022-10-31 | $39.17 | $39.86 | $39.00 | $39.57 | $39.52 | 82,774 |
| 2022-10-28 | $38.90 | $39.45 | $38.19 | $39.37 | $39.37 | 111,352 |
| 2022-10-27 | $37.81 | $38.51 | $37.74 | $37.88 | $37.88 | 62,169 |
| 2022-10-26 | $37.51 | $38.05 | $37.30 | $37.54 | $37.54 | 36,167 |
| 2022-10-25 | $36.98 | $37.66 | $36.72 | $37.44 | $37.44 | 43,868 |
| 2022-10-24 | $36.73 | $37.27 | $36.30 | $37.01 | $37.01 | 45,146 |
| 2022-10-21 | $36.00 | $36.67 | $35.75 | $36.52 | $36.52 | 57,183 |
| 2022-10-20 | $36.52 | $36.82 | $35.44 | $35.85 | $35.85 | 40,686 |
| 2022-10-19 | $35.76 | $36.77 | $35.76 | $36.76 | $36.76 | 54,904 |
| 2022-10-18 | $36.72 | $36.88 | $35.84 | $36.02 | $36.02 | 101,216 |
| 2022-10-17 | $36.52 | $37.05 | $35.93 | $36.11 | $36.11 | 179,708 |
| 2022-10-14 | $37.33 | $37.40 | $36.07 | $36.10 | $36.10 | 68,000 |
| 2022-10-13 | $34.72 | $37.12 | $34.72 | $37.12 | $37.12 | 65,354 |
| 2022-10-12 | $34.93 | $35.40 | $34.58 | $35.18 | $35.18 | 36,720 |
| 2022-10-11 | $34.86 | $35.37 | $34.68 | $34.94 | $34.94 | 36,716 |
| 2022-10-10 | $34.78 | $35.24 | $34.68 | $34.89 | $34.89 | 33,415 |
| 2022-10-07 | $35.13 | $35.13 | $34.51 | $34.73 | $34.73 | 37,321 |
| 2022-10-06 | $35.51 | $35.72 | $35.13 | $35.26 | $35.26 | 26,184 |
| 2022-10-05 | $35.49 | $35.85 | $35.26 | $35.45 | $35.45 | 48,154 |
| 2022-10-04 | $34.97 | $36.02 | $34.97 | $35.86 | $35.86 | 627,467 |
| 2022-10-03 | $33.82 | $34.78 | $33.75 | $34.75 | $34.75 | 73,936 |
| 2022-09-30 | $33.84 | $34.49 | $33.55 | $33.65 | $33.65 | 77,649 |
| 2022-09-29 | $33.76 | $33.92 | $33.29 | $33.90 | $33.90 | 78,508 |
| 2022-09-28 | $32.92 | $34.33 | $32.60 | $34.19 | $34.19 | 181,091 |
| 2022-09-27 | $33.22 | $33.29 | $32.55 | $32.79 | $32.79 | 30,490 |
| 2022-09-26 | $32.99 | $33.29 | $32.79 | $33.06 | $33.06 | 35,720 |
| 2022-09-23 | $33.11 | $33.11 | $32.51 | $32.99 | $32.99 | 28,902 |
| 2022-09-22 | $34.29 | $34.29 | $33.34 | $33.53 | $33.53 | 33,108 |
| 2022-09-21 | $34.77 | $34.95 | $34.29 | $34.36 | $34.36 | 30,514 |
| 2022-09-20 | $34.74 | $34.89 | $34.32 | $34.75 | $34.75 | 29,932 |
| 2022-09-19 | $33.87 | $34.99 | $33.87 | $34.86 | $34.86 | 40,105 |
| 2022-09-16 | $33.79 | $34.40 | $33.22 | $34.33 | $34.33 | 146,792 |
| 2022-09-15 | $33.56 | $34.16 | $32.92 | $33.92 | $33.92 | 38,077 |
| 2022-09-14 | $33.80 | $34.08 | $33.50 | $33.73 | $33.73 | 38,596 |
| 2022-09-13 | $34.10 | $34.47 | $33.61 | $33.81 | $33.81 | 62,466 |
| 2022-09-12 | $34.91 | $35.00 | $34.61 | $34.68 | $34.68 | 37,308 |
| 2022-09-09 | $34.77 | $34.92 | $34.63 | $34.69 | $34.69 | 34,327 |
| 2022-09-08 | $34.05 | $34.42 | $33.22 | $34.35 | $34.35 | 34,463 |
| 2022-09-07 | $33.45 | $34.42 | $33.12 | $34.38 | $34.38 | 60,094 |
| 2022-09-06 | $33.51 | $34.07 | $32.91 | $33.16 | $33.16 | 38,636 |
| 2022-09-02 | $33.89 | $34.32 | $33.14 | $33.42 | $33.42 | 62,017 |
| 2022-09-01 | $33.59 | $33.67 | $33.23 | $33.56 | $33.56 | 60,212 |
| 2022-08-31 | $34.29 | $34.58 | $33.62 | $33.67 | $33.67 | 70,120 |
| 2022-08-30 | $34.06 | $34.39 | $33.81 | $34.33 | $34.33 | 41,481 |
| 2022-08-29 | $34.23 | $34.39 | $34.01 | $34.07 | $34.07 | 56,512 |
| 2022-08-26 | $35.35 | $35.59 | $34.48 | $34.58 | $34.58 | 50,864 |
| 2022-08-25 | $34.80 | $35.46 | $34.80 | $35.40 | $35.40 | 32,324 |
| 2022-08-24 | $34.96 | $35.30 | $34.62 | $34.77 | $34.77 | 42,163 |
| 2022-08-23 | $35.56 | $35.94 | $34.90 | $35.10 | $35.10 | 55,398 |
| 2022-08-22 | $35.59 | $35.75 | $35.10 | $35.67 | $35.67 | 54,056 |
| 2022-08-19 | $36.22 | $36.30 | $35.41 | $35.83 | $35.83 | 104,493 |
| 2022-08-18 | $34.49 | $36.34 | $34.49 | $36.28 | $36.28 | 32,671 |
| 2022-08-17 | $35.98 | $36.07 | $35.70 | $35.96 | $35.96 | 31,196 |
| 2022-08-16 | $35.11 | $36.37 | $35.11 | $36.34 | $36.34 | 46,880 |
| 2022-08-15 | $34.70 | $35.46 | $34.22 | $35.46 | $35.46 | 43,247 |
| 2022-08-12 | $34.54 | $35.02 | $34.21 | $34.99 | $34.99 | 40,654 |
| 2022-08-11 | $34.07 | $34.32 | $33.61 | $34.32 | $34.32 | 35,978 |
| 2022-08-10 | $33.27 | $34.32 | $33.01 | $33.70 | $33.70 | 50,192 |
| 2022-08-09 | $32.62 | $33.49 | $32.09 | $32.85 | $32.80 | 102,317 |
| 2022-08-08 | $32.91 | $33.00 | $32.49 | $32.62 | $32.57 | 148,337 |
| 2022-08-05 | $32.56 | $33.00 | $32.55 | $32.67 | $32.62 | 34,417 |
| 2022-08-04 | $34.04 | $34.74 | $32.76 | $32.77 | $32.72 | 31,308 |
| 2022-08-03 | $33.49 | $33.92 | $33.33 | $33.84 | $33.79 | 37,515 |
| 2022-08-02 | $33.23 | $33.37 | $32.77 | $33.23 | $33.18 | 30,393 |
| 2022-08-01 | $32.77 | $33.59 | $32.60 | $33.26 | $33.21 | 67,813 |
| 2022-07-29 | $32.10 | $32.81 | $31.73 | $32.66 | $32.61 | 55,229 |
| 2022-07-28 | $31.41 | $31.72 | $31.04 | $31.65 | $31.60 | 115,422 |
| 2022-07-27 | $30.81 | $31.63 | $30.74 | $31.38 | $31.33 | 55,055 |
| 2022-07-26 | $30.51 | $31.01 | $30.33 | $30.78 | $30.73 | 22,193 |
| 2022-07-25 | $30.27 | $30.93 | $30.27 | $30.83 | $30.78 | 26,887 |
| 2022-07-22 | $30.55 | $30.55 | $30.04 | $30.26 | $30.22 | 39,516 |
| 2022-07-21 | $30.13 | $30.53 | $30.00 | $30.40 | $30.35 | 71,044 |
| 2022-07-20 | $30.04 | $30.35 | $29.83 | $30.32 | $30.28 | 37,653 |
| 2022-07-19 | $29.42 | $29.99 | $28.37 | $29.93 | $29.89 | 44,213 |
| 2022-07-18 | $29.19 | $29.57 | $28.93 | $29.10 | $29.06 | 24,034 |
| 2022-07-15 | $28.43 | $29.04 | $27.97 | $29.04 | $29.00 | 44,960 |
| 2022-07-14 | $28.45 | $28.63 | $27.71 | $28.00 | $27.96 | 26,385 |
| 2022-07-13 | $29.32 | $29.48 | $28.47 | $28.68 | $28.64 | 49,474 |
| 2022-07-12 | $29.32 | $29.89 | $29.32 | $29.55 | $29.51 | 30,869 |
| 2022-07-11 | $29.32 | $29.57 | $29.32 | $29.50 | $29.46 | 19,309 |
| 2022-07-08 | $29.58 | $29.73 | $29.25 | $29.57 | $29.53 | 21,694 |
| 2022-07-07 | $29.84 | $30.38 | $29.37 | $29.44 | $29.40 | 30,655 |
| 2022-07-06 | $30.02 | $30.14 | $29.52 | $29.69 | $29.65 | 35,212 |
| 2022-07-05 | $29.62 | $30.20 | $29.31 | $30.17 | $30.13 | 58,991 |
| 2022-07-01 | $29.40 | $30.22 | $29.36 | $30.07 | $30.03 | 39,232 |
| 2022-06-30 | $29.70 | $29.96 | $29.50 | $29.70 | $29.66 | 28,512 |
| 2022-06-29 | $30.49 | $30.49 | $30.02 | $30.14 | $30.10 | 28,319 |
| 2022-06-28 | $30.73 | $31.44 | $28.48 | $30.37 | $30.33 | 85,724 |
| 2022-06-27 | $30.59 | $30.71 | $30.11 | $30.45 | $30.40 | 109,867 |
| 2022-06-24 | $29.99 | $30.79 | $29.95 | $30.30 | $30.26 | 159,098 |
| 2022-06-23 | $30.81 | $30.81 | $29.79 | $29.98 | $29.94 | 36,825 |
| 2022-06-22 | $30.77 | $31.13 | $30.77 | $30.91 | $30.86 | 45,592 |
| 2022-06-21 | $30.80 | $31.07 | $30.39 | $31.03 | $30.98 | 86,811 |
| 2022-06-17 | $30.50 | $31.03 | $30.24 | $30.31 | $30.27 | 169,871 |
| 2022-06-16 | $30.50 | $30.85 | $30.17 | $30.55 | $30.50 | 52,772 |
| 2022-06-15 | $30.78 | $31.18 | $30.44 | $30.98 | $30.93 | 62,177 |
| 2022-06-14 | $30.71 | $30.72 | $30.19 | $30.40 | $30.35 | 54,290 |
| 2022-06-13 | $31.01 | $31.36 | $30.43 | $30.55 | $30.50 | 106,388 |
| 2022-06-10 | $31.69 | $31.85 | $31.39 | $31.55 | $31.50 | 59,415 |
| 2022-06-09 | $32.48 | $32.59 | $32.02 | $32.07 | $32.02 | 43,942 |
| 2022-06-08 | $33.10 | $33.25 | $32.54 | $32.66 | $32.61 | 62,387 |
| 2022-06-07 | $33.66 | $33.78 | $33.42 | $33.48 | $33.43 | 42,867 |
| 2022-06-06 | $33.49 | $33.85 | $33.45 | $33.69 | $33.64 | 47,298 |
| 2022-06-03 | $33.35 | $33.60 | $33.26 | $33.40 | $33.35 | 70,614 |
| 2022-06-02 | $32.81 | $33.46 | $32.55 | $33.35 | $33.30 | 37,932 |
| 2022-06-01 | $33.61 | $33.61 | $32.89 | $33.00 | $32.95 | 63,514 |
| 2022-05-31 | $32.96 | $33.99 | $32.69 | $33.70 | $33.65 | 114,043 |
| 2022-05-27 | $33.26 | $33.69 | $32.97 | $33.28 | $33.23 | 49,483 |
| 2022-05-26 | $32.79 | $33.34 | $32.79 | $33.07 | $33.02 | 41,845 |
| 2022-05-25 | $32.10 | $32.74 | $32.10 | $32.45 | $32.40 | 46,952 |
| 2022-05-24 | $31.40 | $32.85 | $30.98 | $31.93 | $31.88 | 67,965 |
| 2022-05-23 | $30.59 | $31.71 | $30.29 | $31.48 | $31.43 | 94,179 |
| 2022-05-20 | $30.27 | $30.55 | $29.71 | $30.29 | $30.25 | 47,209 |
| 2022-05-19 | $30.42 | $30.78 | $30.03 | $30.11 | $30.07 | 57,627 |
| 2022-05-18 | $31.12 | $31.31 | $30.47 | $30.76 | $30.71 | 42,287 |
| 2022-05-17 | $31.28 | $31.62 | $31.13 | $31.49 | $31.44 | 41,189 |
| 2022-05-16 | $30.85 | $31.29 | $30.38 | $31.01 | $30.96 | 66,601 |
| 2022-05-13 | $31.09 | $31.42 | $30.68 | $31.02 | $30.97 | 61,165 |
| 2022-05-12 | $30.62 | $31.09 | $30.30 | $31.02 | $30.97 | 71,686 |
| 2022-05-11 | $31.13 | $31.90 | $30.68 | $30.79 | $30.74 | 43,241 |
| 2022-05-10 | $31.55 | $31.66 | $30.75 | $31.06 | $30.96 | 43,262 |
| 2022-05-09 | $31.07 | $31.56 | $30.59 | $31.45 | $31.35 | 52,236 |
| 2022-05-06 | $31.46 | $31.60 | $30.94 | $31.20 | $31.10 | 42,459 |
| 2022-05-05 | $31.92 | $32.58 | $31.23 | $31.67 | $31.57 | 71,465 |
| 2022-05-04 | $31.17 | $32.27 | $31.06 | $32.22 | $32.12 | 53,025 |
| 2022-05-03 | $30.83 | $32.20 | $30.82 | $31.31 | $31.21 | 52,594 |
| 2022-05-02 | $30.91 | $31.57 | $30.52 | $30.99 | $30.89 | 75,997 |
| 2022-04-29 | $33.46 | $33.46 | $30.87 | $30.99 | $30.89 | 62,506 |
| 2022-04-28 | $31.71 | $31.81 | $31.01 | $31.81 | $31.71 | 60,163 |
| 2022-04-27 | $31.83 | $32.21 | $31.42 | $31.48 | $31.38 | 46,922 |
| 2022-04-26 | $32.79 | $33.13 | $31.70 | $32.03 | $31.93 | 53,230 |
| 2022-04-25 | $33.13 | $33.34 | $32.65 | $33.20 | $33.10 | 34,855 |
| 2022-04-22 | $34.03 | $34.21 | $33.39 | $33.45 | $33.35 | 30,713 |
| 2022-04-21 | $34.56 | $35.34 | $33.99 | $34.22 | $34.11 | 36,748 |
| 2022-04-20 | $34.28 | $34.89 | $34.28 | $34.44 | $34.33 | 32,041 |
| 2022-04-19 | $32.95 | $34.16 | $32.95 | $34.04 | $33.93 | 41,941 |
| 2022-04-18 | $32.75 | $33.37 | $32.40 | $33.14 | $33.04 | 49,934 |
| 2022-04-14 | $33.01 | $33.91 | $31.68 | $33.00 | $32.90 | 55,121 |
| 2022-04-13 | $32.48 | $32.96 | $32.48 | $32.92 | $32.82 | 65,611 |
| 2022-04-12 | $32.85 | $33.13 | $32.59 | $32.62 | $32.52 | 38,596 |
| 2022-04-11 | $32.63 | $33.08 | $32.47 | $32.73 | $32.63 | 41,383 |
| 2022-04-08 | $33.24 | $33.45 | $32.73 | $32.76 | $32.66 | 40,787 |
| 2022-04-07 | $33.69 | $33.69 | $32.85 | $33.13 | $33.03 | 61,296 |
| 2022-04-06 | $34.28 | $34.34 | $33.63 | $33.74 | $33.64 | 57,005 |
| 2022-04-05 | $34.41 | $34.77 | $34.12 | $34.16 | $34.05 | 39,361 |
| 2022-04-04 | $34.83 | $34.83 | $32.80 | $34.45 | $34.34 | 45,068 |
| 2022-04-01 | $34.87 | $34.93 | $34.48 | $34.83 | $34.72 | 73,802 |
| 2022-03-31 | $35.14 | $35.89 | $34.64 | $34.75 | $34.64 | 52,734 |
| 2022-03-30 | $36.45 | $36.52 | $35.03 | $35.22 | $35.11 | 85,433 |
| 2022-03-29 | $35.94 | $36.53 | $35.94 | $36.41 | $36.30 | 67,294 |
| 2022-03-28 | $36.40 | $37.21 | $35.52 | $35.79 | $35.68 | 36,641 |
| 2022-03-25 | $36.14 | $36.34 | $35.75 | $36.22 | $36.11 | 114,910 |
| 2022-03-24 | $36.07 | $36.24 | $35.76 | $35.95 | $35.84 | 44,807 |
| 2022-03-23 | $36.93 | $36.93 | $35.80 | $35.86 | $35.75 | 33,687 |
| 2022-03-22 | $36.89 | $37.32 | $36.71 | $37.28 | $37.16 | 41,433 |
| 2022-03-21 | $37.00 | $37.24 | $36.33 | $36.60 | $36.49 | 85,782 |
| 2022-03-18 | $37.45 | $37.45 | $36.48 | $36.80 | $36.69 | 220,011 |
| 2022-03-17 | $37.45 | $37.63 | $37.32 | $37.45 | $37.33 | 63,742 |
| 2022-03-16 | $37.08 | $37.83 | $36.92 | $37.76 | $37.64 | 61,799 |
| 2022-03-15 | $37.82 | $38.00 | $36.56 | $36.86 | $36.75 | 80,517 |
| 2022-03-14 | $37.68 | $38.25 | $37.06 | $37.57 | $37.45 | 127,386 |
| 2022-03-11 | $37.10 | $37.43 | $36.91 | $37.22 | $37.10 | 148,973 |
| 2022-03-10 | $37.37 | $37.68 | $36.78 | $37.08 | $36.97 | 101,051 |
| 2022-03-09 | $37.45 | $37.67 | $35.45 | $37.39 | $37.27 | 37,598 |
| 2022-03-08 | $36.68 | $37.35 | $35.37 | $36.75 | $36.64 | 62,684 |
| 2022-03-07 | $36.79 | $37.18 | $36.47 | $36.49 | $36.38 | 57,894 |
| 2022-03-04 | $38.03 | $38.03 | $36.36 | $36.89 | $36.78 | 114,871 |
| 2022-03-03 | $38.53 | $38.60 | $38.11 | $38.54 | $38.42 | 45,034 |
| 2022-03-02 | $37.35 | $38.55 | $37.35 | $38.27 | $38.15 | 82,958 |
| 2022-03-01 | $37.72 | $37.72 | $36.59 | $36.97 | $36.86 | 97,895 |
| 2022-02-28 | $37.36 | $37.89 | $37.31 | $37.72 | $37.60 | 61,057 |
| 2022-02-25 | $36.35 | $37.93 | $35.81 | $37.73 | $37.61 | 53,435 |
| 2022-02-24 | $36.51 | $36.66 | $35.64 | $36.64 | $36.53 | 48,540 |
| 2022-02-23 | $37.95 | $37.99 | $37.19 | $37.28 | $37.16 | 39,846 |
| 2022-02-22 | $38.08 | $38.08 | $37.66 | $37.72 | $37.60 | 122,831 |
| 2022-02-18 | $37.25 | $37.98 | $37.25 | $37.96 | $37.84 | 48,282 |
| 2022-02-17 | $37.24 | $37.68 | $37.07 | $37.39 | $37.27 | 39,364 |
| 2022-02-16 | $37.43 | $37.76 | $37.37 | $37.63 | $37.51 | 25,063 |
| 2022-02-15 | $37.49 | $37.98 | $37.16 | $37.65 | $37.53 | 23,946 |
| 2022-02-14 | $37.33 | $37.50 | $37.11 | $37.19 | $37.07 | 35,998 |
| 2022-02-11 | $37.25 | $37.65 | $37.10 | $37.23 | $37.11 | 34,079 |
| 2022-02-10 | $37.06 | $37.33 | $36.76 | $36.98 | $36.87 | 37,134 |
| 2022-02-09 | $38.19 | $38.21 | $36.96 | $37.06 | $36.95 | 34,775 |
| 2022-02-08 | $37.63 | $38.41 | $36.52 | $38.25 | $38.08 | 30,844 |
| 2022-02-07 | $37.51 | $37.73 | $37.25 | $37.61 | $37.44 | 35,391 |
| 2022-02-04 | $37.61 | $38.00 | $37.27 | $37.62 | $37.45 | 28,247 |
| 2022-02-03 | $37.44 | $38.00 | $37.35 | $37.61 | $37.44 | 43,382 |
| 2022-02-02 | $37.05 | $37.79 | $36.56 | $37.56 | $37.39 | 61,366 |
| 2022-02-01 | $36.89 | $37.65 | $36.48 | $37.15 | $36.98 | 54,189 |
| 2022-01-31 | $38.29 | $38.29 | $35.44 | $36.84 | $36.68 | 96,613 |
| 2022-01-28 | $35.02 | $36.14 | $34.01 | $35.40 | $35.24 | 44,795 |
| 2022-01-27 | $35.85 | $36.56 | $34.08 | $34.54 | $34.39 | 40,362 |
| 2022-01-26 | $36.39 | $36.90 | $35.02 | $35.62 | $35.46 | 31,894 |
| 2022-01-25 | $35.54 | $36.49 | $35.03 | $35.94 | $35.78 | 31,391 |
| 2022-01-24 | $34.72 | $36.16 | $34.72 | $35.98 | $35.82 | 44,562 |
| 2022-01-21 | $34.62 | $35.85 | $34.62 | $35.10 | $34.94 | 44,581 |
| 2022-01-20 | $35.85 | $36.45 | $34.90 | $35.06 | $34.90 | 39,059 |
| 2022-01-19 | $36.88 | $36.88 | $35.76 | $36.01 | $35.85 | 25,084 |
| 2022-01-18 | $37.14 | $37.14 | $36.53 | $36.76 | $36.60 | 29,590 |
| 2022-01-14 | $36.72 | $37.30 | $36.71 | $37.28 | $37.11 | 26,533 |
| 2022-01-13 | $36.78 | $37.54 | $36.78 | $37.17 | $37.00 | 33,393 |
| 2022-01-12 | $36.46 | $37.05 | $36.20 | $36.76 | $36.60 | 41,450 |
| 2022-01-11 | $36.01 | $37.40 | $35.91 | $36.32 | $36.16 | 42,991 |
| 2022-01-10 | $37.18 | $37.69 | $35.60 | $37.42 | $37.25 | 45,468 |
| 2022-01-07 | $37.02 | $37.42 | $36.79 | $37.09 | $36.93 | 26,742 |
| 2022-01-06 | $36.08 | $36.99 | $36.08 | $36.84 | $36.68 | 28,923 |
| 2022-01-05 | $36.37 | $36.37 | $35.73 | $35.81 | $35.65 | 23,531 |
| 2022-01-04 | $35.98 | $36.49 | $35.81 | $35.92 | $35.76 | 24,328 |
| 2022-01-03 | $36.87 | $36.87 | $35.43 | $35.84 | $35.68 | 29,708 |
| 2021-12-31 | $35.30 | $35.79 | $35.15 | $35.40 | $35.24 | 26,798 |
| 2021-12-30 | $35.74 | $36.10 | $35.40 | $35.42 | $35.26 | 24,010 |
| 2021-12-29 | $35.32 | $35.86 | $35.02 | $35.75 | $35.59 | 44,026 |
| 2021-12-28 | $35.12 | $35.65 | $34.65 | $35.37 | $35.21 | 37,785 |
| 2021-12-27 | $35.05 | $35.10 | $34.37 | $35.10 | $34.94 | 53,549 |
| 2021-12-23 | $35.39 | $35.39 | $34.76 | $34.99 | $34.83 | 31,090 |
| 2021-12-22 | $34.50 | $35.23 | $34.50 | $35.17 | $35.01 | 49,163 |
| 2021-12-21 | $34.50 | $35.36 | $34.35 | $34.44 | $34.29 | 35,267 |
| 2021-12-20 | $34.05 | $34.54 | $32.84 | $34.50 | $34.35 | 83,957 |
| 2021-12-17 | $34.95 | $35.08 | $33.78 | $34.50 | $34.35 | 234,493 |
| 2021-12-16 | $35.30 | $35.75 | $34.73 | $34.85 | $34.70 | 56,672 |
| 2021-12-15 | $34.89 | $35.44 | $34.44 | $35.09 | $34.93 | 52,736 |
| 2021-12-14 | $34.50 | $35.30 | $34.40 | $34.52 | $34.37 | 44,720 |
| 2021-12-13 | $33.54 | $34.91 | $33.42 | $34.40 | $34.25 | 177,071 |
| 2021-12-10 | $33.61 | $34.14 | $32.64 | $33.75 | $33.60 | 30,544 |
| 2021-12-09 | $33.53 | $33.87 | $33.26 | $33.60 | $33.45 | 24,326 |
| 2021-12-08 | $33.88 | $34.40 | $32.44 | $33.77 | $33.62 | 30,758 |
| 2021-12-07 | $34.52 | $34.58 | $33.84 | $34.13 | $33.98 | 19,400 |
| 2021-12-06 | $33.93 | $34.58 | $33.93 | $34.25 | $34.10 | 41,254 |
| 2021-12-03 | $34.13 | $34.13 | $33.44 | $33.56 | $33.41 | 31,889 |
| 2021-12-02 | $33.45 | $34.15 | $33.37 | $33.84 | $33.69 | 45,724 |
| 2021-12-01 | $33.94 | $34.40 | $32.91 | $32.91 | $32.76 | 74,103 |
| 2021-11-30 | $32.83 | $33.39 | $32.83 | $33.08 | $32.93 | 48,635 |
| 2021-11-29 | $34.07 | $34.07 | $33.10 | $33.28 | $33.13 | 43,379 |
| 2021-11-26 | $34.31 | $34.86 | $33.03 | $33.53 | $33.38 | 40,494 |
| 2021-11-24 | $35.42 | $35.56 | $35.07 | $35.14 | $34.98 | 16,207 |
| 2021-11-23 | $35.07 | $35.57 | $35.07 | $35.47 | $35.31 | 24,345 |
| 2021-11-22 | $35.00 | $35.64 | $34.55 | $34.87 | $34.72 | 41,066 |
| 2021-11-19 | $34.78 | $34.83 | $34.22 | $34.72 | $34.57 | 27,253 |
| 2021-11-18 | $34.90 | $35.23 | $34.77 | $35.14 | $34.98 | 36,417 |
| 2021-11-17 | $35.05 | $35.10 | $34.60 | $34.99 | $34.83 | 48,207 |
| 2021-11-16 | $35.37 | $35.56 | $34.72 | $35.26 | $35.10 | 33,369 |
| 2021-11-15 | $35.08 | $35.21 | $34.57 | $35.21 | $35.05 | 55,387 |
| 2021-11-12 | $35.64 | $35.64 | $34.65 | $34.92 | $34.76 | 27,499 |
| 2021-11-11 | $35.57 | $35.90 | $35.45 | $35.45 | $35.29 | 23,471 |
| 2021-11-10 | $35.47 | $35.66 | $35.23 | $35.55 | $35.39 | 31,455 |
| 2021-11-09 | $35.36 | $35.52 | $35.10 | $35.42 | $35.26 | 29,297 |
| 2021-11-08 | $35.96 | $36.39 | $35.55 | $35.94 | $35.73 | 25,665 |
| 2021-11-05 | $35.49 | $36.30 | $35.28 | $35.79 | $35.58 | 54,276 |
| 2021-11-04 | $34.72 | $35.32 | $34.07 | $35.08 | $34.87 | 61,899 |
| 2021-11-03 | $33.70 | $35.10 | $33.66 | $34.69 | $34.49 | 164,876 |
| 2021-11-02 | $34.25 | $34.25 | $33.50 | $33.70 | $33.50 | 441,876 |
| 2021-11-01 | $33.63 | $34.28 | $33.42 | $34.28 | $34.08 | 65,120 |
| 2021-10-29 | $33.44 | $33.58 | $33.00 | $33.55 | $33.35 | 35,242 |
| 2021-10-28 | $34.16 | $34.16 | $32.78 | $33.40 | $33.20 | 90,093 |
| 2021-10-27 | $33.10 | $33.57 | $32.40 | $32.76 | $32.57 | 92,369 |
| 2021-10-26 | $33.73 | $33.76 | $32.79 | $33.31 | $33.12 | 36,325 |
| 2021-10-25 | $33.90 | $33.90 | $33.40 | $33.52 | $33.32 | 57,604 |
| 2021-10-22 | $33.75 | $34.02 | $33.61 | $33.74 | $33.54 | 42,022 |
| 2021-10-21 | $32.92 | $33.80 | $31.19 | $33.58 | $33.38 | 62,544 |
| 2021-10-20 | $33.00 | $33.50 | $33.00 | $33.50 | $33.30 | 17,684 |
| 2021-10-19 | $33.61 | $33.61 | $32.95 | $33.14 | $32.95 | 15,785 |
| 2021-10-18 | $33.29 | $33.93 | $33.29 | $33.66 | $33.46 | 29,263 |
| 2021-10-15 | $33.99 | $34.09 | $31.61 | $33.29 | $33.10 | 38,488 |
| 2021-10-14 | $33.69 | $33.90 | $33.00 | $33.55 | $33.35 | 28,509 |
| 2021-10-13 | $32.95 | $33.26 | $32.71 | $33.13 | $32.94 | 18,583 |
| 2021-10-12 | $33.46 | $33.59 | $32.99 | $33.35 | $33.16 | 21,145 |
| 2021-10-11 | $33.73 | $33.99 | $33.15 | $33.21 | $33.02 | 27,017 |
| 2021-10-08 | $33.85 | $34.03 | $33.69 | $33.94 | $33.74 | 10,278 |
| 2021-10-07 | $33.92 | $34.00 | $33.46 | $33.95 | $33.75 | 35,341 |
| 2021-10-06 | $33.26 | $34.15 | $32.98 | $33.60 | $33.40 | 27,456 |
| 2021-10-05 | $33.77 | $33.98 | $32.39 | $33.60 | $33.40 | 30,591 |
| 2021-10-04 | $33.72 | $34.57 | $33.45 | $33.62 | $33.42 | 29,414 |
| 2021-10-01 | $33.54 | $34.27 | $33.19 | $33.88 | $33.68 | 52,170 |
| 2021-09-30 | $34.07 | $34.48 | $33.14 | $33.36 | $33.16 | 29,801 |
| 2021-09-29 | $33.23 | $34.03 | $33.17 | $33.83 | $33.63 | 20,595 |
| 2021-09-28 | $33.09 | $34.31 | $33.00 | $33.39 | $33.19 | 43,137 |
| 2021-09-27 | $33.03 | $34.34 | $32.94 | $34.00 | $33.80 | 110,433 |
| 2021-09-24 | $33.15 | $33.47 | $33.13 | $33.24 | $33.05 | 18,553 |
| 2021-09-23 | $32.77 | $33.41 | $32.77 | $33.18 | $32.99 | 45,881 |
| 2021-09-22 | $32.05 | $32.93 | $32.00 | $32.41 | $32.22 | 30,993 |
| 2021-09-21 | $31.87 | $32.09 | $31.62 | $31.75 | $31.56 | 36,299 |
| 2021-09-20 | $31.56 | $32.22 | $30.95 | $31.64 | $31.46 | 49,009 |
| 2021-09-17 | $32.55 | $32.94 | $32.04 | $32.32 | $32.13 | 303,591 |
| 2021-09-16 | $32.67 | $32.68 | $32.26 | $32.40 | $32.21 | 36,678 |
| 2021-09-15 | $32.31 | $32.79 | $32.31 | $32.73 | $32.54 | 45,073 |
| 2021-09-14 | $33.22 | $33.22 | $32.10 | $32.24 | $32.05 | 43,742 |
| 2021-09-13 | $32.77 | $33.46 | $32.27 | $33.05 | $32.86 | 51,878 |
| 2021-09-10 | $32.82 | $32.90 | $32.23 | $32.32 | $32.13 | 30,020 |
| 2021-09-09 | $32.17 | $32.98 | $32.17 | $32.58 | $32.39 | 34,120 |
| 2021-09-08 | $32.73 | $32.96 | $32.38 | $32.57 | $32.38 | 30,209 |
| 2021-09-07 | $33.19 | $33.19 | $32.41 | $32.92 | $32.73 | 27,012 |
| 2021-09-03 | $33.53 | $33.61 | $32.99 | $33.08 | $32.89 | 47,958 |
| 2021-09-02 | $33.29 | $33.63 | $33.26 | $33.41 | $33.21 | 31,426 |
| 2021-09-01 | $33.13 | $33.84 | $32.83 | $33.32 | $33.13 | 62,790 |
| 2021-08-31 | $32.82 | $33.34 | $32.61 | $33.31 | $33.12 | 35,001 |
| 2021-08-30 | $33.67 | $33.67 | $32.85 | $32.89 | $32.70 | 37,043 |
| 2021-08-27 | $33.30 | $34.25 | $33.07 | $33.74 | $33.54 | 75,545 |
| 2021-08-26 | $33.94 | $34.67 | $32.97 | $32.99 | $32.80 | 55,363 |
| 2021-08-25 | $33.29 | $33.98 | $32.99 | $33.74 | $33.54 | 89,174 |
| 2021-08-24 | $33.01 | $33.40 | $32.99 | $33.18 | $32.99 | 27,203 |
| 2021-08-23 | $33.23 | $33.25 | $32.91 | $33.05 | $32.86 | 20,638 |
| 2021-08-20 | $32.27 | $33.19 | $32.16 | $33.04 | $32.85 | 50,759 |
| 2021-08-19 | $32.16 | $32.49 | $31.97 | $32.44 | $32.25 | 29,095 |
| 2021-08-18 | $32.77 | $33.20 | $32.41 | $32.57 | $32.38 | 38,846 |
| 2021-08-17 | $32.88 | $33.00 | $32.18 | $32.78 | $32.59 | 33,959 |
| 2021-08-16 | $32.95 | $33.20 | $32.79 | $33.14 | $32.95 | 20,110 |
| 2021-08-13 | $33.43 | $33.43 | $32.94 | $33.11 | $32.92 | 35,441 |
| 2021-08-12 | $33.44 | $33.44 | $32.61 | $33.27 | $33.08 | 48,037 |
| 2021-08-11 | $33.99 | $33.99 | $33.00 | $33.26 | $33.07 | 40,123 |
| 2021-08-10 | $32.50 | $33.09 | $32.40 | $33.05 | $32.86 | 37,497 |
| 2021-08-09 | $32.70 | $33.09 | $32.46 | $32.53 | $32.34 | 59,014 |
| 2021-08-06 | $32.74 | $33.00 | $31.62 | $32.84 | $32.60 | 74,830 |
| 2021-08-05 | $32.60 | $32.60 | $32.03 | $32.23 | $31.99 | 43,159 |
| 2021-08-04 | $32.00 | $32.52 | $31.92 | $32.03 | $31.79 | 70,273 |
| 2021-08-03 | $32.28 | $32.80 | $31.98 | $32.12 | $31.88 | 113,166 |
| 2021-08-02 | $32.31 | $32.94 | $31.97 | $32.02 | $31.78 | 112,876 |
| 2021-07-30 | $32.29 | $33.45 | $31.96 | $32.21 | $31.97 | 93,547 |
| 2021-07-29 | $31.99 | $32.79 | $31.93 | $32.58 | $32.34 | 52,339 |
| 2021-07-28 | $31.27 | $31.98 | $30.55 | $31.55 | $31.32 | 73,737 |
| 2021-07-27 | $30.85 | $31.12 | $30.79 | $30.85 | $30.62 | 32,334 |
| 2021-07-26 | $30.73 | $31.26 | $30.73 | $31.11 | $30.88 | 20,656 |
| 2021-07-23 | $30.60 | $30.81 | $30.40 | $30.76 | $30.53 | 37,108 |
| 2021-07-22 | $30.73 | $30.73 | $29.98 | $30.24 | $30.02 | 40,761 |
| 2021-07-21 | $31.12 | $31.32 | $30.45 | $30.93 | $30.70 | 25,014 |
| 2021-07-20 | $29.69 | $31.34 | $29.69 | $30.68 | $30.45 | 89,439 |
| 2021-07-19 | $30.12 | $30.58 | $29.54 | $29.76 | $29.54 | 64,001 |
| 2021-07-16 | $31.43 | $31.47 | $30.90 | $30.95 | $30.72 | 69,923 |
| 2021-07-15 | $30.22 | $31.19 | $30.22 | $31.11 | $30.88 | 38,871 |
| 2021-07-14 | $29.87 | $30.75 | $29.87 | $30.50 | $30.28 | 41,705 |
| 2021-07-13 | $30.40 | $30.60 | $29.62 | $29.91 | $29.69 | 27,536 |
| 2021-07-12 | $30.07 | $31.48 | $30.07 | $30.52 | $30.29 | 22,939 |
| 2021-07-09 | $29.75 | $30.36 | $29.12 | $30.36 | $30.14 | 26,645 |
| 2021-07-08 | $29.50 | $29.81 | $28.89 | $29.22 | $29.00 | 45,420 |
| 2021-07-07 | $30.09 | $31.53 | $30.01 | $30.06 | $29.84 | 34,076 |
| 2021-07-06 | $30.95 | $30.95 | $29.77 | $30.32 | $30.10 | 25,243 |
| 2021-07-02 | $31.76 | $31.91 | $31.04 | $31.09 | $30.86 | 25,942 |
| 2021-07-01 | $31.27 | $31.97 | $30.35 | $31.81 | $31.58 | 40,480 |
| 2021-06-30 | $31.51 | $31.77 | $30.82 | $31.07 | $30.84 | 77,931 |
| 2021-06-29 | $31.90 | $32.02 | $31.55 | $31.70 | $31.47 | 36,724 |
| 2021-06-28 | $32.42 | $32.52 | $31.33 | $31.69 | $31.46 | 49,559 |
| 2021-06-25 | $32.50 | $32.71 | $31.66 | $32.53 | $32.29 | 286,524 |
| 2021-06-24 | $32.04 | $32.61 | $31.89 | $32.41 | $32.17 | 66,668 |
| 2021-06-23 | $31.89 | $32.54 | $31.83 | $32.00 | $31.76 | 67,607 |
| 2021-06-22 | $31.96 | $32.09 | $31.12 | $32.00 | $31.76 | 60,631 |
| 2021-06-21 | $31.16 | $32.26 | $30.64 | $32.07 | $31.83 | 55,808 |
| 2021-06-18 | $31.58 | $31.60 | $30.68 | $30.96 | $30.73 | 99,250 |
| 2021-06-17 | $33.14 | $33.14 | $31.94 | $32.25 | $32.01 | 41,830 |
| 2021-06-16 | $32.65 | $33.29 | $31.86 | $32.94 | $32.70 | 38,358 |
| 2021-06-15 | $32.40 | $32.83 | $32.01 | $32.80 | $32.56 | 30,021 |
| 2021-06-14 | $32.79 | $32.79 | $31.94 | $32.22 | $31.98 | 28,264 |
| 2021-06-11 | $32.71 | $32.90 | $32.49 | $32.77 | $32.53 | 28,218 |
| 2021-06-10 | $33.23 | $33.23 | $32.47 | $32.68 | $32.44 | 30,926 |
| 2021-06-09 | $33.31 | $33.31 | $32.93 | $33.02 | $32.78 | 24,647 |
| 2021-06-08 | $33.36 | $33.73 | $33.33 | $33.51 | $33.26 | 25,236 |
| 2021-06-07 | $33.46 | $33.66 | $33.03 | $33.51 | $33.26 | 26,058 |
| 2021-06-04 | $33.35 | $33.42 | $32.86 | $33.37 | $33.12 | 30,404 |
| 2021-06-03 | $33.31 | $33.92 | $33.23 | $33.44 | $33.19 | 29,588 |
| 2021-06-02 | $33.52 | $33.64 | $33.05 | $33.24 | $32.99 | 55,629 |
| 2021-06-01 | $33.40 | $33.40 | $31.63 | $33.28 | $33.03 | 32,299 |
| 2021-05-28 | $33.09 | $33.24 | $32.62 | $33.22 | $32.98 | 34,026 |
| 2021-05-27 | $32.99 | $33.42 | $32.92 | $33.12 | $32.88 | 37,029 |
| 2021-05-26 | $32.32 | $32.94 | $32.05 | $32.78 | $32.54 | 34,236 |
| 2021-05-25 | $33.05 | $33.15 | $32.25 | $32.30 | $32.06 | 84,461 |
| 2021-05-24 | $32.67 | $33.02 | $32.32 | $32.95 | $32.71 | 71,030 |
| 2021-05-21 | $32.81 | $32.87 | $32.34 | $32.78 | $32.54 | 41,105 |
| 2021-05-20 | $32.35 | $32.61 | $32.00 | $32.49 | $32.25 | 29,973 |
| 2021-05-19 | $32.37 | $32.60 | $31.65 | $32.45 | $32.21 | 35,588 |
| 2021-05-18 | $33.16 | $33.45 | $32.57 | $32.70 | $32.46 | 40,998 |
| 2021-05-17 | $32.82 | $33.65 | $32.63 | $33.27 | $33.02 | 32,821 |
| 2021-05-14 | $32.92 | $33.19 | $32.78 | $33.10 | $32.86 | 20,920 |
| 2021-05-13 | $31.80 | $33.00 | $31.80 | $32.75 | $32.51 | 31,154 |
| 2021-05-12 | $32.23 | $32.72 | $31.44 | $31.50 | $31.27 | 55,896 |
| 2021-05-11 | $31.85 | $32.39 | $31.79 | $32.05 | $31.81 | 48,189 |
| 2021-05-10 | $32.80 | $33.13 | $32.10 | $32.21 | $31.97 | 48,240 |
| 2021-05-07 | $32.51 | $32.98 | $32.50 | $32.81 | $32.52 | 18,256 |
| 2021-05-06 | $32.51 | $33.00 | $32.30 | $32.92 | $32.63 | 39,818 |
| 2021-05-05 | $32.74 | $32.74 | $32.18 | $32.31 | $32.02 | 32,122 |
| 2021-05-04 | $32.30 | $32.97 | $32.17 | $32.68 | $32.39 | 63,600 |
| 2021-05-03 | $32.18 | $32.37 | $31.86 | $32.15 | $31.86 | 97,494 |
| 2021-04-30 | $31.32 | $32.10 | $31.04 | $32.00 | $31.71 | 105,849 |
| 2021-04-29 | $31.75 | $32.00 | $31.12 | $31.51 | $31.23 | 40,436 |
| 2021-04-28 | $31.51 | $31.51 | $31.05 | $31.29 | $31.01 | 144,764 |
| 2021-04-27 | $31.40 | $31.72 | $30.93 | $31.33 | $31.05 | 39,972 |
| 2021-04-26 | $31.78 | $32.16 | $31.19 | $31.37 | $31.09 | 36,925 |
| 2021-04-23 | $31.10 | $31.98 | $31.10 | $31.70 | $31.42 | 40,701 |
| 2021-04-22 | $31.61 | $31.87 | $30.95 | $31.07 | $30.79 | 51,470 |
| 2021-04-21 | $30.68 | $31.51 | $30.67 | $31.45 | $31.17 | 46,829 |
| 2021-04-20 | $31.40 | $31.52 | $29.34 | $30.67 | $30.40 | 51,125 |
| 2021-04-19 | $31.47 | $32.03 | $31.08 | $31.54 | $31.26 | 50,945 |
| 2021-04-16 | $32.10 | $32.23 | $31.29 | $31.77 | $31.49 | 54,095 |
| 2021-04-15 | $32.15 | $32.15 | $31.28 | $31.96 | $31.68 | 53,019 |
| 2021-04-14 | $31.50 | $32.20 | $31.50 | $32.04 | $31.75 | 73,056 |
| 2021-04-13 | $31.76 | $31.87 | $31.13 | $31.58 | $31.30 | 208,370 |
| 2021-04-12 | $32.29 | $32.49 | $31.23 | $32.05 | $31.76 | 35,665 |
| 2021-04-09 | $32.16 | $32.32 | $31.17 | $32.07 | $31.78 | 40,220 |
| 2021-04-08 | $31.55 | $32.08 | $31.28 | $32.01 | $31.72 | 46,935 |
| 2021-04-07 | $31.33 | $32.46 | $31.29 | $31.75 | $31.47 | 113,619 |
| 2021-04-06 | $31.86 | $32.20 | $31.32 | $32.00 | $31.71 | 92,417 |
| 2021-04-05 | $31.61 | $31.73 | $31.01 | $31.60 | $31.32 | 47,323 |
| 2021-04-01 | $30.69 | $31.80 | $30.50 | $31.17 | $30.89 | 81,061 |
| 2021-03-31 | $31.09 | $31.76 | $30.36 | $30.88 | $30.60 | 111,397 |
| 2021-03-30 | $30.88 | $31.23 | $30.60 | $31.13 | $30.85 | 99,596 |
| 2021-03-29 | $30.50 | $31.00 | $30.00 | $30.57 | $30.30 | 52,586 |
| 2021-03-26 | $31.00 | $31.09 | $30.50 | $30.89 | $30.61 | 29,344 |
| 2021-03-25 | $29.50 | $30.68 | $29.37 | $30.50 | $30.23 | 77,829 |
| 2021-03-24 | $29.94 | $31.08 | $29.41 | $29.59 | $29.33 | 77,402 |
| 2021-03-23 | $29.96 | $30.22 | $29.39 | $29.54 | $29.28 | 77,886 |
| 2021-03-22 | $31.00 | $31.00 | $29.78 | $30.31 | $30.04 | 79,012 |
| 2021-03-19 | $30.75 | $31.49 | $30.42 | $31.36 | $31.08 | 197,573 |
| 2021-03-18 | $31.07 | $31.48 | $30.50 | $30.82 | $30.55 | 56,542 |
| 2021-03-17 | $30.67 | $30.93 | $30.52 | $30.78 | $30.51 | 47,640 |
| 2021-03-16 | $30.95 | $30.95 | $30.00 | $30.46 | $30.19 | 48,181 |
| 2021-03-15 | $31.10 | $31.15 | $30.39 | $31.01 | $30.73 | 64,466 |
| 2021-03-12 | $31.22 | $31.48 | $30.72 | $31.09 | $30.81 | 59,087 |
| 2021-03-11 | $30.79 | $30.98 | $30.45 | $30.97 | $30.69 | 46,235 |
| 2021-03-10 | $29.55 | $30.87 | $29.55 | $30.74 | $30.47 | 54,758 |
| 2021-03-09 | $29.97 | $30.00 | $29.09 | $29.46 | $29.20 | 44,006 |
| 2021-03-08 | $29.58 | $30.25 | $29.32 | $30.04 | $29.77 | 73,883 |
| 2021-03-05 | $29.21 | $29.65 | $28.92 | $29.32 | $29.06 | 60,766 |
| 2021-03-04 | $28.77 | $29.48 | $28.31 | $28.73 | $28.47 | 60,101 |
| 2021-03-03 | $28.23 | $29.93 | $28.20 | $29.02 | $28.76 | 66,735 |
| 2021-03-02 | $28.37 | $28.91 | $28.09 | $28.14 | $27.89 | 44,198 |
| 2021-03-01 | $28.41 | $28.66 | $27.57 | $28.56 | $28.31 | 80,991 |
| 2021-02-26 | $27.69 | $28.61 | $27.00 | $27.51 | $27.26 | 82,504 |
| 2021-02-25 | $28.90 | $29.15 | $27.34 | $27.66 | $27.41 | 49,572 |
| 2021-02-24 | $28.30 | $28.79 | $27.79 | $28.66 | $28.40 | 45,714 |
| 2021-02-23 | $27.75 | $28.36 | $27.52 | $28.00 | $27.75 | 72,685 |
| 2021-02-22 | $26.70 | $28.05 | $26.70 | $27.54 | $27.29 | 40,070 |
| 2021-02-19 | $26.20 | $26.94 | $26.04 | $26.78 | $26.54 | 55,331 |
| 2021-02-18 | $25.94 | $26.39 | $25.94 | $26.05 | $25.82 | 37,427 |
| 2021-02-17 | $26.32 | $26.60 | $26.25 | $26.36 | $26.13 | 48,263 |
| 2021-02-16 | $26.75 | $26.75 | $26.41 | $26.52 | $26.28 | 30,041 |
| 2021-02-12 | $26.30 | $26.51 | $26.20 | $26.42 | $26.18 | 46,498 |
| 2021-02-11 | $26.90 | $27.34 | $26.26 | $26.44 | $26.20 | 58,520 |
| 2021-02-10 | $27.11 | $27.32 | $26.79 | $26.86 | $26.62 | 50,338 |
| 2021-02-09 | $26.21 | $26.91 | $26.00 | $26.84 | $26.55 | 26,361 |
| 2021-02-08 | $25.78 | $26.47 | $25.64 | $26.43 | $26.15 | 41,748 |
| 2021-02-05 | $25.74 | $25.83 | $25.16 | $25.61 | $25.33 | 22,709 |
| 2021-02-04 | $24.79 | $25.88 | $24.79 | $25.55 | $25.28 | 40,840 |
| 2021-02-03 | $24.69 | $24.92 | $24.16 | $24.58 | $24.32 | 44,020 |
| 2021-02-02 | $24.13 | $24.88 | $23.82 | $24.84 | $24.57 | 64,990 |
| 2021-02-01 | $23.53 | $24.02 | $23.03 | $23.65 | $23.40 | 72,938 |
| 2021-01-29 | $23.70 | $24.14 | $23.03 | $23.52 | $23.27 | 62,977 |
| 2021-01-28 | $23.81 | $24.10 | $23.43 | $23.76 | $23.50 | 43,643 |
| 2021-01-27 | $23.79 | $24.45 | $23.08 | $23.29 | $23.04 | 73,240 |
| 2021-01-26 | $25.50 | $26.27 | $24.56 | $24.58 | $24.32 | 41,554 |
| 2021-01-25 | $25.15 | $25.54 | $24.59 | $25.23 | $24.96 | 36,375 |
| 2021-01-22 | $24.93 | $25.62 | $24.64 | $25.56 | $25.29 | 56,626 |
| 2021-01-21 | $26.42 | $26.42 | $25.32 | $25.32 | $25.05 | 63,151 |
| 2021-01-20 | $26.24 | $26.55 | $26.19 | $26.42 | $26.14 | 62,566 |
| 2021-01-19 | $26.74 | $26.74 | $25.81 | $26.28 | $26.00 | 64,813 |
| 2021-01-15 | $26.31 | $26.86 | $25.96 | $26.51 | $26.22 | 58,797 |
| 2021-01-14 | $26.81 | $26.97 | $26.48 | $26.85 | $26.56 | 59,602 |
| 2021-01-13 | $26.23 | $26.52 | $25.80 | $26.45 | $26.17 | 57,373 |
| 2021-01-12 | $25.70 | $26.46 | $25.62 | $26.39 | $26.11 | 59,362 |
| 2021-01-11 | $24.90 | $25.60 | $24.45 | $25.41 | $25.14 | 59,961 |
| 2021-01-08 | $25.99 | $26.00 | $24.69 | $25.30 | $25.03 | 46,589 |
| 2021-01-07 | $25.86 | $25.93 | $25.49 | $25.81 | $25.53 | 120,788 |
| 2021-01-06 | $23.66 | $25.70 | $23.66 | $25.48 | $25.21 | 120,009 |
| 2021-01-05 | $22.75 | $23.31 | $22.53 | $23.07 | $22.82 | 61,831 |
| 2021-01-04 | $22.98 | $23.11 | $22.47 | $22.91 | $22.66 | 67,682 |
| 2020-12-31 | $22.56 | $23.08 | $22.54 | $22.76 | $22.52 | 50,458 |
| 2020-12-30 | $22.66 | $22.99 | $22.60 | $22.66 | $22.42 | 33,361 |
| 2020-12-29 | $22.93 | $23.07 | $22.32 | $22.67 | $22.43 | 66,213 |
| 2020-12-28 | $22.87 | $23.09 | $22.76 | $22.80 | $22.55 | 31,128 |
| 2020-12-24 | $22.80 | $22.80 | $22.52 | $22.61 | $22.37 | 32,847 |
| 2020-12-23 | $21.74 | $22.85 | $21.63 | $22.73 | $22.49 | 78,587 |
| 2020-12-22 | $22.28 | $22.28 | $21.24 | $21.62 | $21.39 | 58,970 |
| 2020-12-21 | $22.39 | $22.72 | $21.96 | $22.28 | $22.04 | 54,613 |
| 2020-12-18 | $23.11 | $23.26 | $22.50 | $22.50 | $22.26 | 172,904 |
| 2020-12-17 | $23.03 | $23.17 | $22.71 | $23.11 | $22.86 | 50,755 |
| 2020-12-16 | $23.08 | $23.27 | $22.63 | $23.02 | $22.77 | 75,790 |
| 2020-12-15 | $22.55 | $22.99 | $21.62 | $22.90 | $22.65 | 44,824 |
| 2020-12-14 | $22.72 | $22.84 | $22.33 | $22.45 | $22.21 | 65,075 |
| 2020-12-11 | $22.27 | $22.57 | $22.06 | $22.30 | $22.06 | 88,098 |
| 2020-12-10 | $22.16 | $22.63 | $21.91 | $22.58 | $22.34 | 50,739 |
| 2020-12-09 | $22.98 | $23.20 | $22.30 | $22.43 | $22.19 | 78,080 |
| 2020-12-08 | $22.13 | $22.71 | $21.73 | $22.67 | $22.43 | 45,795 |
| 2020-12-07 | $22.56 | $22.69 | $22.29 | $22.44 | $22.20 | 50,265 |
| 2020-12-04 | $22.59 | $23.00 | $22.25 | $22.96 | $22.71 | 41,145 |
| 2020-12-03 | $22.66 | $22.66 | $22.19 | $22.30 | $22.06 | 28,801 |
| 2020-12-02 | $22.18 | $22.68 | $22.06 | $22.54 | $22.30 | 52,330 |
| 2020-12-01 | $22.52 | $22.73 | $22.06 | $22.26 | $22.02 | 97,235 |
| 2020-11-30 | $22.61 | $22.64 | $21.81 | $22.01 | $21.77 | 119,902 |
| 2020-11-27 | $22.85 | $23.43 | $21.89 | $22.68 | $22.44 | 41,894 |
| 2020-11-25 | $22.88 | $23.04 | $22.35 | $22.90 | $22.65 | 53,724 |
| 2020-11-24 | $22.48 | $23.43 | $22.28 | $23.14 | $22.89 | 64,063 |
| 2020-11-23 | $21.45 | $22.14 | $21.39 | $22.01 | $21.77 | 80,608 |
| 2020-11-20 | $20.80 | $21.22 | $20.29 | $21.13 | $20.90 | 48,667 |
| 2020-11-19 | $21.50 | $21.50 | $20.80 | $21.13 | $20.90 | 80,180 |
| 2020-11-18 | $21.87 | $21.90 | $21.30 | $21.50 | $21.27 | 113,757 |
| 2020-11-17 | $20.00 | $21.77 | $19.66 | $21.70 | $21.47 | 73,601 |
| 2020-11-16 | $21.22 | $21.60 | $20.70 | $21.17 | $20.94 | 79,646 |
| 2020-11-13 | $20.26 | $20.62 | $20.26 | $20.50 | $20.28 | 91,591 |
| 2020-11-12 | $20.72 | $20.72 | $20.15 | $20.32 | $20.10 | 108,095 |
| 2020-11-11 | $20.49 | $21.03 | $20.17 | $20.99 | $20.76 | 135,141 |
| 2020-11-10 | $19.84 | $20.65 | $19.84 | $20.60 | $20.38 | 106,101 |
| 2020-11-09 | $18.39 | $20.59 | $17.94 | $19.81 | $19.60 | 86,891 |
| 2020-11-06 | $17.67 | $17.67 | $16.73 | $16.87 | $16.65 | 40,486 |
| 2020-11-05 | $16.50 | $17.42 | $16.50 | $17.36 | $17.13 | 36,483 |
| 2020-11-04 | $17.55 | $17.68 | $16.37 | $16.44 | $16.22 | 44,103 |
| 2020-11-03 | $17.58 | $18.02 | $17.21 | $17.87 | $17.63 | 57,047 |
| 2020-11-02 | $17.20 | $18.15 | $16.91 | $17.12 | $16.89 | 68,578 |
| 2020-10-30 | $16.89 | $17.16 | $16.66 | $16.88 | $16.66 | 50,094 |
| 2020-10-29 | $16.66 | $17.13 | $16.56 | $16.98 | $16.76 | 67,173 |
| 2020-10-28 | $16.42 | $16.90 | $16.42 | $16.79 | $16.57 | 63,946 |
| 2020-10-27 | $17.08 | $17.12 | $16.50 | $16.60 | $16.38 | 38,466 |
| 2020-10-26 | $17.53 | $17.53 | $16.85 | $17.15 | $16.92 | 40,812 |
| 2020-10-23 | $17.24 | $17.69 | $17.12 | $17.64 | $17.41 | 53,309 |
| 2020-10-22 | $16.56 | $17.31 | $16.51 | $17.24 | $17.01 | 60,195 |
| 2020-10-21 | $16.36 | $16.68 | $16.34 | $16.49 | $16.27 | 51,966 |
| 2020-10-20 | $16.54 | $16.73 | $16.22 | $16.38 | $16.16 | 60,202 |
| 2020-10-19 | $16.58 | $16.68 | $16.33 | $16.34 | $16.12 | 29,887 |
| 2020-10-16 | $16.40 | $16.58 | $16.16 | $16.53 | $16.31 | 48,174 |
| 2020-10-15 | $15.79 | $16.53 | $15.67 | $16.48 | $16.26 | 65,215 |
| 2020-10-14 | $16.22 | $16.27 | $15.87 | $15.90 | $15.69 | 87,585 |
| 2020-10-13 | $16.63 | $16.63 | $15.97 | $16.19 | $15.98 | 48,870 |
| 2020-10-12 | $16.42 | $16.86 | $16.07 | $16.77 | $16.55 | 77,172 |
| 2020-10-09 | $16.87 | $16.88 | $16.21 | $16.40 | $16.18 | 99,145 |
| 2020-10-08 | $16.45 | $16.96 | $16.29 | $16.76 | $16.54 | 101,896 |
| 2020-10-07 | $16.29 | $16.49 | $16.05 | $16.39 | $16.17 | 120,670 |
| 2020-10-06 | $16.68 | $16.68 | $15.65 | $16.02 | $15.81 | 88,478 |
| 2020-10-05 | $16.15 | $16.46 | $15.59 | $16.39 | $16.17 | 36,029 |
| 2020-10-02 | $15.10 | $15.94 | $15.09 | $15.88 | $15.67 | 28,693 |
| 2020-10-01 | $15.16 | $15.59 | $15.08 | $15.45 | $15.25 | 47,036 |
| 2020-09-30 | $15.36 | $15.59 | $14.98 | $15.15 | $14.95 | 37,681 |
| 2020-09-29 | $15.17 | $15.35 | $14.74 | $15.32 | $15.12 | 75,246 |
| 2020-09-28 | $15.19 | $15.54 | $15.05 | $15.30 | $15.10 | 100,937 |
| 2020-09-25 | $14.68 | $15.18 | $14.58 | $15.00 | $14.80 | 88,392 |
| 2020-09-24 | $14.60 | $15.08 | $14.38 | $14.69 | $14.50 | 99,017 |
| 2020-09-23 | $15.25 | $15.52 | $14.59 | $14.60 | $14.41 | 67,787 |
| 2020-09-22 | $15.49 | $15.68 | $14.87 | $15.27 | $15.06 | 64,991 |
| 2020-09-21 | $16.08 | $16.30 | $15.33 | $15.53 | $15.32 | 86,944 |
| 2020-09-18 | $16.83 | $16.87 | $16.30 | $16.46 | $16.24 | 173,591 |
| 2020-09-17 | $16.39 | $16.68 | $16.39 | $16.63 | $16.41 | 26,004 |
| 2020-09-16 | $16.38 | $16.79 | $16.37 | $16.60 | $16.38 | 36,663 |
| 2020-09-15 | $16.67 | $16.72 | $16.31 | $16.41 | $16.19 | 31,436 |
| 2020-09-14 | $16.41 | $16.85 | $16.20 | $16.61 | $16.39 | 42,920 |
| 2020-09-11 | $16.34 | $16.42 | $16.05 | $16.19 | $15.98 | 41,617 |
| 2020-09-10 | $16.21 | $16.65 | $16.17 | $16.28 | $16.06 | 68,898 |
| 2020-09-09 | $16.71 | $16.71 | $16.17 | $16.24 | $16.02 | 44,584 |
| 2020-09-08 | $17.01 | $17.01 | $16.37 | $16.53 | $16.31 | 33,514 |
| 2020-09-04 | $17.37 | $17.44 | $16.82 | $17.06 | $16.83 | 34,779 |
| 2020-09-03 | $17.15 | $17.61 | $16.83 | $16.90 | $16.68 | 49,118 |
| 2020-09-02 | $16.98 | $17.14 | $16.98 | $17.06 | $16.83 | 50,765 |
| 2020-09-01 | $17.00 | $17.22 | $16.90 | $17.11 | $16.88 | 33,370 |
| 2020-08-31 | $16.88 | $17.20 | $16.59 | $17.00 | $16.77 | 63,635 |
| 2020-08-28 | $17.30 | $17.68 | $16.70 | $16.97 | $16.75 | 47,002 |
| 2020-08-27 | $16.89 | $17.18 | $16.60 | $17.08 | $16.85 | 34,595 |
| 2020-08-26 | $17.17 | $17.40 | $16.82 | $16.84 | $16.62 | 38,327 |
| 2020-08-25 | $17.35 | $17.37 | $16.39 | $17.22 | $16.99 | 44,278 |
| 2020-08-24 | $16.40 | $17.14 | $16.18 | $17.11 | $16.88 | 33,056 |
| 2020-08-21 | $16.58 | $16.72 | $16.11 | $16.16 | $15.95 | 76,752 |
| 2020-08-20 | $16.61 | $16.78 | $16.54 | $16.70 | $16.48 | 37,836 |
| 2020-08-19 | $17.03 | $17.27 | $16.63 | $16.96 | $16.74 | 35,734 |
| 2020-08-18 | $17.34 | $17.34 | $16.84 | $16.84 | $16.62 | 34,875 |
| 2020-08-17 | $17.85 | $17.85 | $17.38 | $17.57 | $17.34 | 33,330 |
| 2020-08-14 | $17.58 | $18.09 | $17.41 | $17.93 | $17.69 | 36,570 |
| 2020-08-13 | $18.07 | $18.07 | $17.52 | $17.68 | $17.45 | 87,927 |
| 2020-08-12 | $18.73 | $18.73 | $17.74 | $18.31 | $18.07 | 53,945 |
| 2020-08-11 | $18.12 | $18.70 | $18.08 | $18.35 | $18.11 | 64,229 |
| 2020-08-10 | $17.32 | $17.92 | $17.19 | $17.92 | $17.68 | 62,701 |
| 2020-08-07 | $16.27 | $17.22 | $16.21 | $17.22 | $16.94 | 82,486 |
| 2020-08-06 | $16.25 | $16.44 | $16.21 | $16.35 | $16.09 | 41,130 |
| 2020-08-05 | $16.26 | $16.44 | $16.04 | $16.41 | $16.15 | 32,815 |
| 2020-08-04 | $15.97 | $16.15 | $15.82 | $16.02 | $15.76 | 37,824 |
| 2020-08-03 | $16.25 | $16.25 | $15.95 | $16.01 | $15.75 | 40,217 |
| 2020-07-31 | $16.66 | $16.66 | $16.03 | $16.28 | $16.02 | 65,056 |
| 2020-07-30 | $16.66 | $16.94 | $16.50 | $16.85 | $16.58 | 56,583 |
| 2020-07-29 | $17.01 | $17.15 | $16.41 | $17.11 | $16.84 | 61,576 |
| 2020-07-28 | $16.31 | $16.86 | $16.31 | $16.55 | $16.29 | 95,748 |
| 2020-07-27 | $16.94 | $16.94 | $16.39 | $16.45 | $16.19 | 41,368 |
| 2020-07-24 | $17.63 | $17.84 | $17.02 | $17.13 | $16.86 | 45,455 |
| 2020-07-23 | $17.26 | $17.79 | $17.17 | $17.48 | $17.20 | 73,285 |
| 2020-07-22 | $17.42 | $17.61 | $17.17 | $17.32 | $17.04 | 38,193 |
| 2020-07-21 | $17.26 | $17.84 | $17.26 | $17.67 | $17.39 | 63,310 |
| 2020-07-20 | $17.21 | $17.21 | $16.89 | $16.98 | $16.71 | 34,368 |
| 2020-07-17 | $17.51 | $17.80 | $17.32 | $17.40 | $17.12 | 49,763 |
| 2020-07-16 | $17.65 | $17.94 | $17.51 | $17.69 | $17.41 | 44,826 |
| 2020-07-15 | $17.46 | $18.02 | $17.21 | $17.93 | $17.64 | 62,262 |
| 2020-07-14 | $16.93 | $17.33 | $16.67 | $16.84 | $16.57 | 34,379 |
| 2020-07-13 | $17.33 | $17.53 | $16.36 | $17.13 | $16.86 | 53,143 |
| 2020-07-10 | $16.13 | $16.97 | $16.13 | $16.95 | $16.68 | 57,808 |
| 2020-07-09 | $16.88 | $16.88 | $15.96 | $16.07 | $15.81 | 75,058 |
| 2020-07-08 | $16.95 | $17.21 | $16.54 | $17.05 | $16.78 | 67,725 |
| 2020-07-07 | $17.55 | $17.65 | $16.95 | $16.99 | $16.72 | 50,982 |
| 2020-07-06 | $18.31 | $18.41 | $17.64 | $17.85 | $17.56 | 37,271 |
| 2020-07-02 | $18.55 | $18.88 | $17.64 | $17.70 | $17.42 | 62,813 |
| 2020-07-01 | $18.65 | $18.73 | $17.87 | $17.94 | $17.65 | 67,954 |
| 2020-06-30 | $18.00 | $18.83 | $17.95 | $18.73 | $18.43 | 58,956 |
| 2020-06-29 | $17.25 | $18.47 | $17.19 | $18.21 | $17.92 | 75,775 |
| 2020-06-26 | $17.30 | $17.48 | $16.52 | $16.83 | $16.56 | 142,941 |
| 2020-06-25 | $16.92 | $17.78 | $16.86 | $17.70 | $17.42 | 85,754 |
| 2020-06-24 | $17.80 | $17.80 | $16.90 | $17.07 | $16.80 | 94,364 |
| 2020-06-23 | $19.01 | $19.10 | $18.11 | $18.19 | $17.90 | 60,832 |
| 2020-06-22 | $17.73 | $18.75 | $17.46 | $18.65 | $18.35 | 83,701 |
| 2020-06-19 | $18.73 | $18.73 | $17.68 | $18.08 | $17.79 | 123,768 |
| 2020-06-18 | $17.88 | $18.55 | $17.70 | $18.47 | $18.17 | 156,028 |
| 2020-06-17 | $19.25 | $19.25 | $18.13 | $18.20 | $17.91 | 44,576 |
| 2020-06-16 | $19.34 | $19.66 | $18.35 | $19.22 | $18.91 | 46,578 |
| 2020-06-15 | $17.64 | $18.37 | $17.48 | $18.34 | $18.05 | 86,156 |
| 2020-06-12 | $18.92 | $19.00 | $17.70 | $18.57 | $18.27 | 80,342 |
| 2020-06-11 | $18.02 | $18.37 | $17.48 | $17.94 | $17.65 | 98,840 |
| 2020-06-10 | $21.16 | $21.16 | $19.43 | $19.43 | $19.12 | 62,732 |
| 2020-06-09 | $21.21 | $21.67 | $20.67 | $21.18 | $20.84 | 51,997 |
| 2020-06-08 | $21.46 | $22.22 | $21.46 | $21.88 | $21.53 | 63,242 |
| 2020-06-05 | $20.56 | $21.88 | $20.41 | $21.27 | $20.93 | 108,103 |
| 2020-06-04 | $19.02 | $20.00 | $18.78 | $19.98 | $19.66 | 128,204 |
| 2020-06-03 | $19.28 | $19.46 | $18.93 | $19.12 | $18.81 | 83,256 |
| 2020-06-02 | $18.89 | $19.22 | $18.48 | $18.68 | $18.38 | 58,332 |
| 2020-06-01 | $18.99 | $19.13 | $18.57 | $18.59 | $18.29 | 66,623 |
| 2020-05-29 | $18.62 | $19.33 | $18.24 | $18.83 | $18.53 | 152,470 |
| 2020-05-28 | $20.61 | $20.61 | $18.85 | $19.00 | $18.70 | 70,276 |
| 2020-05-27 | $19.56 | $20.25 | $18.95 | $20.13 | $19.81 | 85,944 |
| 2020-05-26 | $18.70 | $19.08 | $18.33 | $18.63 | $18.33 | 69,833 |
| 2020-05-22 | $17.91 | $18.48 | $17.45 | $17.77 | $17.49 | 91,774 |
| 2020-05-21 | $17.22 | $17.83 | $16.91 | $17.52 | $17.24 | 84,322 |
| 2020-05-20 | $16.50 | $17.42 | $16.50 | $17.36 | $17.08 | 64,698 |
| 2020-05-19 | $17.01 | $17.01 | $16.04 | $16.04 | $15.78 | 62,488 |
| 2020-05-18 | $16.27 | $17.30 | $16.27 | $17.10 | $16.83 | 88,736 |
| 2020-05-15 | $15.11 | $15.55 | $14.52 | $15.40 | $15.15 | 61,419 |
| 2020-05-14 | $14.65 | $15.27 | $13.80 | $15.26 | $15.02 | 63,010 |
| 2020-05-13 | $15.82 | $16.00 | $14.53 | $14.86 | $14.62 | 90,304 |
| 2020-05-12 | $17.34 | $17.41 | $16.07 | $16.16 | $15.90 | 118,668 |
| 2020-05-11 | $17.49 | $17.49 | $16.44 | $16.74 | $16.47 | 79,135 |
| 2020-05-08 | $17.10 | $18.12 | $17.10 | $18.04 | $17.70 | 95,974 |
| 2020-05-07 | $16.16 | $17.15 | $16.16 | $16.83 | $16.51 | 66,239 |
| 2020-05-06 | $16.91 | $16.91 | $16.10 | $16.10 | $15.80 | 59,698 |
| 2020-05-05 | $18.26 | $18.42 | $16.79 | $16.99 | $16.67 | 116,322 |
| 2020-05-04 | $17.95 | $18.43 | $17.20 | $18.35 | $18.00 | 79,045 |
| 2020-05-01 | $18.22 | $18.81 | $17.53 | $18.39 | $18.04 | 72,056 |
| 2020-04-30 | $20.03 | $20.14 | $18.83 | $18.87 | $18.51 | 59,691 |
| 2020-04-29 | $19.88 | $21.20 | $19.15 | $20.73 | $20.34 | 116,330 |
| 2020-04-28 | $19.10 | $19.29 | $18.81 | $18.89 | $18.53 | 66,571 |
| 2020-04-27 | $17.50 | $18.53 | $17.36 | $18.30 | $17.95 | 75,017 |
| 2020-04-24 | $16.98 | $17.31 | $16.68 | $17.09 | $16.77 | 47,982 |
| 2020-04-23 | $16.48 | $17.53 | $16.48 | $17.10 | $16.78 | 75,150 |
| 2020-04-22 | $16.74 | $16.80 | $16.00 | $16.42 | $16.11 | 102,894 |
| 2020-04-21 | $15.45 | $16.33 | $15.40 | $16.10 | $15.80 | 117,208 |
| 2020-04-20 | $15.87 | $16.61 | $15.59 | $16.05 | $15.75 | 112,802 |
| 2020-04-17 | $15.43 | $16.95 | $15.43 | $16.28 | $15.97 | 102,455 |
| 2020-04-16 | $15.66 | $15.74 | $14.26 | $14.68 | $14.40 | 105,101 |
| 2020-04-15 | $16.34 | $16.35 | $15.31 | $15.73 | $15.43 | 76,748 |
| 2020-04-14 | $18.22 | $18.34 | $16.94 | $17.29 | $16.96 | 94,625 |
| 2020-04-13 | $19.04 | $20.05 | $17.77 | $17.80 | $17.46 | 45,272 |
| 2020-04-09 | $17.92 | $19.35 | $17.92 | $19.23 | $18.87 | 81,727 |
| 2020-04-08 | $16.20 | $17.56 | $15.96 | $17.35 | $17.02 | 77,266 |
| 2020-04-07 | $16.34 | $17.31 | $15.61 | $15.83 | $15.53 | 72,514 |
| 2020-04-06 | $15.46 | $16.52 | $15.11 | $15.72 | $15.42 | 99,881 |
| 2020-04-03 | $15.46 | $15.90 | $14.47 | $14.71 | $14.43 | 49,245 |
| 2020-04-02 | $15.46 | $16.43 | $15.05 | $15.77 | $15.47 | 60,006 |
| 2020-04-01 | $17.19 | $17.19 | $15.76 | $15.93 | $15.63 | 70,018 |
| 2020-03-31 | $17.03 | $18.10 | $16.63 | $17.95 | $17.61 | 128,479 |
| 2020-03-30 | $17.38 | $17.38 | $16.14 | $17.18 | $16.85 | 104,282 |
| 2020-03-27 | $16.83 | $18.42 | $16.82 | $17.59 | $17.26 | 124,782 |
| 2020-03-26 | $14.93 | $18.24 | $14.93 | $18.24 | $17.89 | 130,968 |
| 2020-03-25 | $14.61 | $15.45 | $14.12 | $14.80 | $14.52 | 224,749 |
| 2020-03-24 | $13.38 | $14.69 | $13.38 | $14.43 | $14.16 | 107,863 |
| 2020-03-23 | $13.71 | $13.71 | $12.16 | $12.70 | $12.46 | 138,225 |
| 2020-03-20 | $13.48 | $14.07 | $13.00 | $13.44 | $13.19 | 241,149 |
| 2020-03-19 | $12.67 | $13.69 | $11.15 | $13.50 | $13.24 | 247,077 |
| 2020-03-18 | $15.05 | $15.80 | $12.94 | $12.95 | $12.70 | 190,006 |
| 2020-03-17 | $15.19 | $16.52 | $15.19 | $16.03 | $15.73 | 238,143 |
| 2020-03-16 | $17.26 | $18.00 | $15.06 | $15.20 | $14.91 | 169,720 |
| 2020-03-13 | $21.35 | $21.63 | $19.78 | $19.80 | $19.43 | 190,655 |
| 2020-03-12 | $21.39 | $22.08 | $20.01 | $20.40 | $20.01 | 103,946 |
| 2020-03-11 | $23.65 | $23.90 | $22.51 | $22.81 | $22.38 | 57,243 |
| 2020-03-10 | $24.59 | $24.64 | $23.33 | $24.36 | $23.90 | 56,920 |
| 2020-03-09 | $25.07 | $26.08 | $23.68 | $23.85 | $23.40 | 57,135 |
| 2020-03-06 | $26.75 | $27.71 | $26.12 | $26.81 | $26.30 | 80,817 |
| 2020-03-05 | $28.11 | $28.33 | $27.28 | $27.65 | $27.13 | 61,018 |
| 2020-03-04 | $28.40 | $28.86 | $27.86 | $28.79 | $28.25 | 53,228 |
| 2020-03-03 | $28.66 | $28.82 | $27.87 | $28.21 | $27.68 | 68,968 |
| 2020-03-02 | $27.38 | $28.93 | $27.34 | $28.89 | $28.34 | 100,710 |
| 2020-02-28 | $28.22 | $28.80 | $26.75 | $27.45 | $26.93 | 135,130 |
| 2020-02-27 | $28.87 | $29.79 | $28.62 | $28.66 | $28.12 | 69,652 |
| 2020-02-26 | $29.74 | $30.02 | $29.32 | $29.53 | $28.97 | 55,614 |
| 2020-02-25 | $30.42 | $30.42 | $29.26 | $29.43 | $28.87 | 79,427 |
| 2020-02-24 | $30.21 | $30.41 | $30.00 | $30.28 | $29.71 | 50,772 |
| 2020-02-21 | $31.15 | $31.15 | $30.78 | $31.00 | $30.41 | 43,183 |
| 2020-02-20 | $31.08 | $31.24 | $30.92 | $31.17 | $30.58 | 39,837 |
| 2020-02-19 | $31.12 | $31.26 | $30.77 | $31.10 | $30.51 | 58,542 |
| 2020-02-18 | $31.31 | $31.37 | $31.01 | $31.11 | $30.52 | 46,260 |
| 2020-02-14 | $31.43 | $31.43 | $31.25 | $31.35 | $30.76 | 26,812 |
| 2020-02-13 | $31.13 | $31.47 | $31.13 | $31.45 | $30.85 | 45,593 |
| 2020-02-12 | $31.66 | $31.66 | $31.12 | $31.27 | $30.68 | 38,998 |
| 2020-02-11 | $31.72 | $31.72 | $31.03 | $31.32 | $30.73 | 59,626 |
| 2020-02-10 | $30.34 | $30.71 | $30.25 | $30.65 | $30.07 | 59,933 |
| 2020-02-07 | $30.75 | $30.92 | $29.36 | $30.54 | $29.91 | 53,373 |
| 2020-02-06 | $31.37 | $31.37 | $30.99 | $30.99 | $30.35 | 49,275 |
| 2020-02-05 | $30.60 | $31.13 | $30.46 | $31.13 | $30.49 | 66,645 |
| 2020-02-04 | $30.23 | $30.59 | $30.14 | $30.30 | $29.68 | 66,693 |
| 2020-02-03 | $29.45 | $30.03 | $29.45 | $29.94 | $29.33 | 71,419 |
| 2020-01-31 | $30.09 | $30.82 | $29.23 | $29.23 | $28.63 | 72,534 |
| 2020-01-30 | $28.70 | $29.73 | $28.65 | $29.67 | $29.06 | 80,996 |
| 2020-01-29 | $28.88 | $29.11 | $28.63 | $28.70 | $28.11 | 56,863 |
| 2020-01-28 | $28.86 | $29.08 | $28.75 | $28.80 | $28.21 | 36,269 |
| 2020-01-27 | $28.73 | $28.97 | $28.67 | $28.77 | $28.18 | 30,201 |
| 2020-01-24 | $29.57 | $29.57 | $28.99 | $29.14 | $28.54 | 24,493 |
| 2020-01-23 | $29.20 | $29.75 | $29.05 | $29.60 | $28.99 | 41,733 |
| 2020-01-22 | $29.49 | $29.82 | $29.26 | $29.41 | $28.81 | 53,461 |
| 2020-01-21 | $29.84 | $30.13 | $29.42 | $29.50 | $28.89 | 31,269 |
| 2020-01-17 | $30.69 | $30.69 | $30.02 | $30.13 | $29.51 | 39,914 |
| 2020-01-16 | $30.03 | $30.73 | $30.03 | $30.49 | $29.86 | 97,702 |
| 2020-01-15 | $30.05 | $30.15 | $29.66 | $29.86 | $29.25 | 95,087 |
| 2020-01-14 | $30.14 | $30.42 | $30.03 | $30.19 | $29.57 | 95,902 |
| 2020-01-13 | $30.02 | $30.30 | $29.72 | $30.24 | $29.62 | 98,929 |
| 2020-01-10 | $30.22 | $30.29 | $29.91 | $30.03 | $29.41 | 43,065 |
| 2020-01-09 | $30.57 | $30.63 | $30.19 | $30.26 | $29.64 | 36,734 |
| 2020-01-08 | $30.19 | $30.89 | $30.19 | $30.50 | $29.87 | 39,402 |
| 2020-01-07 | $30.41 | $30.44 | $30.08 | $30.27 | $29.65 | 46,950 |
| 2020-01-06 | $30.48 | $30.62 | $30.15 | $30.49 | $29.86 | 39,944 |
| 2020-01-03 | $30.47 | $30.68 | $30.30 | $30.61 | $29.98 | 45,886 |
| 2020-01-02 | $30.88 | $30.95 | $30.50 | $30.79 | $30.16 | 58,053 |
| 2019-12-31 | $31.00 | $31.13 | $30.84 | $30.90 | $30.27 | 35,761 |
| 2019-12-30 | $31.10 | $31.22 | $30.91 | $31.05 | $30.41 | 26,760 |
| 2019-12-27 | $31.08 | $31.08 | $30.83 | $30.98 | $30.34 | 45,529 |
| 2019-12-26 | $31.18 | $31.19 | $30.99 | $31.02 | $30.38 | 18,339 |
| 2019-12-24 | $31.15 | $31.15 | $30.99 | $31.11 | $30.47 | 11,841 |
| 2019-12-23 | $31.44 | $31.44 | $30.99 | $31.07 | $30.43 | 34,659 |
| 2019-12-20 | $31.28 | $31.50 | $31.18 | $31.44 | $30.79 | 133,554 |
| 2019-12-19 | $31.49 | $31.49 | $31.23 | $31.35 | $30.71 | 56,101 |
| 2019-12-18 | $31.62 | $31.70 | $31.23 | $31.48 | $30.83 | 43,754 |
| 2019-12-17 | $31.13 | $31.53 | $31.05 | $31.48 | $30.83 | 74,073 |
| 2019-12-16 | $31.35 | $31.65 | $31.00 | $31.09 | $30.45 | 82,710 |
| 2019-12-13 | $30.73 | $31.14 | $30.48 | $31.08 | $30.44 | 113,022 |
| 2019-12-12 | $30.22 | $31.01 | $30.22 | $30.82 | $30.19 | 53,521 |
| 2019-12-11 | $30.12 | $30.30 | $29.99 | $30.18 | $29.56 | 44,010 |
| 2019-12-10 | $29.67 | $30.07 | $29.67 | $30.03 | $29.41 | 51,967 |
| 2019-12-09 | $29.78 | $29.91 | $29.68 | $29.79 | $29.18 | 56,890 |
| 2019-12-06 | $29.79 | $30.07 | $29.78 | $29.90 | $29.29 | 44,412 |
| 2019-12-05 | $29.59 | $30.11 | $29.52 | $29.66 | $29.05 | 54,525 |
| 2019-12-04 | $29.56 | $30.40 | $29.30 | $29.50 | $28.89 | 63,176 |
| 2019-12-03 | $29.36 | $29.46 | $29.09 | $29.43 | $28.83 | 31,368 |
| 2019-12-02 | $30.09 | $30.16 | $29.52 | $29.67 | $29.06 | 33,980 |
| 2019-11-29 | $30.08 | $30.14 | $29.89 | $29.90 | $29.29 | 16,424 |
| 2019-11-27 | $30.23 | $30.30 | $29.97 | $30.09 | $29.47 | 50,608 |
| 2019-11-26 | $30.30 | $30.40 | $30.01 | $30.15 | $29.53 | 55,587 |
| 2019-11-25 | $30.03 | $30.56 | $29.88 | $30.41 | $29.79 | 63,128 |
| 2019-11-22 | $29.95 | $30.66 | $29.95 | $30.06 | $29.44 | 27,705 |
| 2019-11-21 | $30.12 | $30.12 | $29.82 | $30.00 | $29.38 | 139,591 |
| 2019-11-20 | $29.93 | $30.20 | $29.68 | $30.00 | $29.38 | 93,306 |
| 2019-11-19 | $30.07 | $30.23 | $29.91 | $30.08 | $29.46 | 34,984 |
| 2019-11-18 | $29.94 | $30.27 | $29.69 | $29.96 | $29.35 | 62,188 |
| 2019-11-15 | $30.25 | $30.42 | $29.97 | $29.99 | $29.37 | 50,594 |
| 2019-11-14 | $29.88 | $30.19 | $29.80 | $30.04 | $29.42 | 57,559 |
| 2019-11-13 | $29.86 | $30.27 | $29.74 | $30.04 | $29.42 | 49,666 |
| 2019-11-12 | $30.11 | $30.30 | $30.02 | $30.05 | $29.43 | 48,092 |
| 2019-11-11 | $29.83 | $30.22 | $29.83 | $30.02 | $29.40 | 87,213 |
| 2019-11-08 | $29.94 | $30.20 | $29.89 | $30.02 | $29.40 | 54,674 |
| 2019-11-07 | $30.39 | $30.60 | $30.06 | $30.12 | $29.50 | 47,315 |
| 2019-11-06 | $30.36 | $30.36 | $29.98 | $30.05 | $29.43 | 169,879 |
| 2019-11-05 | $30.11 | $30.89 | $30.07 | $30.44 | $29.77 | 123,490 |
| 2019-11-04 | $30.07 | $30.29 | $29.67 | $30.16 | $29.49 | 110,012 |
| 2019-11-01 | $29.33 | $29.72 | $29.09 | $29.68 | $29.02 | 58,516 |
| 2019-10-31 | $29.14 | $29.29 | $28.93 | $29.20 | $28.55 | 107,596 |
| 2019-10-30 | $29.35 | $29.47 | $28.98 | $29.25 | $28.60 | 109,287 |
| 2019-10-29 | $28.65 | $29.38 | $28.65 | $29.24 | $28.59 | 82,358 |
| 2019-10-28 | $28.44 | $29.04 | $28.41 | $28.90 | $28.26 | 63,448 |
| 2019-10-25 | $28.16 | $28.80 | $27.84 | $28.03 | $27.41 | 112,736 |
| 2019-10-24 | $28.21 | $28.23 | $27.86 | $27.99 | $27.37 | 73,290 |
| 2019-10-23 | $27.97 | $28.01 | $27.67 | $28.00 | $27.38 | 33,773 |
| 2019-10-22 | $27.99 | $28.19 | $27.83 | $28.00 | $27.38 | 56,708 |
| 2019-10-21 | $27.63 | $28.30 | $27.63 | $28.11 | $27.49 | 81,350 |
| 2019-10-18 | $27.48 | $27.64 | $27.27 | $27.43 | $26.82 | 117,426 |
| 2019-10-17 | $27.65 | $27.75 | $27.37 | $27.64 | $27.03 | 50,008 |
| 2019-10-16 | $27.55 | $27.73 | $27.40 | $27.54 | $26.93 | 32,153 |
| 2019-10-15 | $27.15 | $27.61 | $27.07 | $27.52 | $26.91 | 30,413 |
| 2019-10-14 | $26.99 | $27.21 | $26.75 | $27.15 | $26.55 | 43,623 |
| 2019-10-11 | $27.25 | $27.47 | $26.91 | $27.00 | $26.40 | 116,864 |
| 2019-10-10 | $27.21 | $27.39 | $26.93 | $26.98 | $26.38 | 84,695 |
| 2019-10-09 | $27.04 | $27.29 | $27.04 | $27.10 | $26.50 | 27,885 |
| 2019-10-08 | $27.25 | $27.25 | $26.88 | $27.02 | $26.42 | 38,837 |
| 2019-10-07 | $27.44 | $27.75 | $27.26 | $27.51 | $26.90 | 39,294 |
| 2019-10-04 | $27.35 | $27.65 | $27.00 | $27.55 | $26.94 | 47,898 |
| 2019-10-03 | $27.35 | $27.45 | $26.98 | $27.26 | $26.66 | 58,224 |
| 2019-10-02 | $27.25 | $27.53 | $27.06 | $27.41 | $26.80 | 41,363 |
| 2019-10-01 | $28.28 | $28.46 | $27.42 | $27.55 | $26.94 | 48,102 |
| 2019-09-30 | $28.56 | $28.61 | $28.01 | $28.03 | $27.41 | 49,794 |
| 2019-09-27 | $28.38 | $28.85 | $28.36 | $28.46 | $27.83 | 40,252 |
| 2019-09-26 | $28.83 | $28.99 | $28.37 | $28.38 | $27.75 | 33,281 |
| 2019-09-25 | $28.48 | $29.12 | $28.32 | $28.98 | $28.34 | 71,036 |
| 2019-09-24 | $28.94 | $29.00 | $28.39 | $28.44 | $27.81 | 69,104 |
| 2019-09-23 | $28.76 | $29.16 | $28.48 | $29.01 | $28.37 | 51,779 |
| 2019-09-20 | $29.18 | $29.38 | $28.91 | $29.05 | $28.41 | 173,738 |
| 2019-09-19 | $29.61 | $29.94 | $29.14 | $29.17 | $28.52 | 60,843 |
| 2019-09-18 | $29.47 | $29.67 | $29.00 | $29.54 | $28.89 | 66,360 |
| 2019-09-17 | $29.42 | $29.61 | $29.06 | $29.51 | $28.86 | 55,759 |
| 2019-09-16 | $29.39 | $29.74 | $29.24 | $29.58 | $28.92 | 45,610 |
| 2019-09-13 | $29.57 | $29.81 | $29.35 | $29.56 | $28.91 | 51,902 |
| 2019-09-12 | $28.69 | $29.50 | $28.68 | $29.27 | $28.62 | 61,356 |
| 2019-09-11 | $29.01 | $29.49 | $28.54 | $29.47 | $28.82 | 121,228 |
| 2019-09-10 | $28.60 | $29.23 | $28.42 | $28.92 | $28.28 | 88,484 |
| 2019-09-09 | $27.80 | $28.79 | $27.80 | $28.52 | $27.89 | 72,097 |
| 2019-09-06 | $27.88 | $28.23 | $27.62 | $27.71 | $27.10 | 76,403 |
| 2019-09-05 | $27.11 | $28.22 | $27.04 | $27.95 | $27.33 | 86,282 |
| 2019-09-04 | $27.33 | $27.33 | $26.81 | $27.02 | $26.42 | 120,999 |
| 2019-09-03 | $27.98 | $27.98 | $26.80 | $27.01 | $26.41 | 74,935 |
| 2019-08-30 | $28.25 | $28.56 | $28.09 | $28.13 | $27.51 | 58,001 |
| 2019-08-29 | $27.74 | $28.51 | $27.74 | $28.21 | $27.59 | 59,850 |
| 2019-08-28 | $27.25 | $27.89 | $27.13 | $27.71 | $27.10 | 117,616 |
| 2019-08-27 | $27.34 | $27.49 | $27.14 | $27.23 | $26.63 | 159,543 |
| 2019-08-26 | $27.29 | $27.36 | $26.93 | $27.32 | $26.72 | 61,605 |
| 2019-08-23 | $27.40 | $27.52 | $27.00 | $27.07 | $26.47 | 159,685 |
| 2019-08-22 | $27.38 | $27.51 | $27.35 | $27.40 | $26.79 | 56,800 |
| 2019-08-21 | $27.44 | $27.58 | $27.19 | $27.37 | $26.76 | 65,193 |
| 2019-08-20 | $27.43 | $27.46 | $27.09 | $27.29 | $26.69 | 39,010 |
| 2019-08-19 | $27.58 | $27.78 | $27.41 | $27.48 | $26.87 | 60,536 |
| 2019-08-16 | $27.01 | $27.57 | $26.87 | $27.54 | $26.93 | 66,869 |
| 2019-08-15 | $26.99 | $27.26 | $26.79 | $26.85 | $26.26 | 53,534 |
| 2019-08-14 | $26.96 | $27.13 | $26.80 | $26.94 | $26.34 | 48,559 |
| 2019-08-13 | $26.97 | $27.60 | $26.70 | $27.50 | $26.89 | 44,357 |
| 2019-08-12 | $26.98 | $27.22 | $26.88 | $26.95 | $26.35 | 54,239 |
| 2019-08-09 | $26.92 | $27.36 | $26.64 | $27.19 | $26.59 | 65,889 |
| 2019-08-08 | $26.63 | $27.24 | $26.63 | $27.04 | $26.44 | 59,149 |
| 2019-08-07 | $26.49 | $26.72 | $26.22 | $26.47 | $25.88 | 48,552 |
| 2019-08-06 | $26.81 | $26.91 | $26.28 | $26.88 | $26.24 | 61,699 |
| 2019-08-05 | $26.83 | $27.19 | $25.98 | $26.49 | $25.85 | 105,800 |
| 2019-08-02 | $27.26 | $27.48 | $27.12 | $27.32 | $26.66 | 61,343 |
| 2019-08-01 | $28.31 | $28.32 | $27.50 | $27.50 | $26.84 | 146,636 |
| 2019-07-31 | $28.36 | $28.88 | $28.31 | $28.43 | $27.75 | 82,420 |
| 2019-07-30 | $28.22 | $28.48 | $27.94 | $28.39 | $27.71 | 60,512 |
| 2019-07-29 | $28.68 | $29.05 | $28.20 | $28.23 | $27.55 | 79,340 |
| 2019-07-26 | $28.25 | $28.88 | $27.76 | $28.56 | $27.87 | 56,558 |
| 2019-07-25 | $28.49 | $28.74 | $27.85 | $27.86 | $27.19 | 59,987 |
| 2019-07-24 | $27.76 | $28.66 | $27.70 | $28.56 | $27.87 | 76,475 |
| 2019-07-23 | $27.61 | $27.87 | $27.47 | $27.83 | $27.16 | 32,545 |
| 2019-07-22 | $28.05 | $28.05 | $27.52 | $27.64 | $26.98 | 37,398 |
| 2019-07-19 | $27.86 | $28.22 | $27.86 | $28.01 | $27.34 | 17,898 |
| 2019-07-18 | $28.10 | $28.29 | $27.77 | $27.94 | $27.27 | 63,957 |
| 2019-07-17 | $28.08 | $28.08 | $27.78 | $28.02 | $27.35 | 37,650 |
| 2019-07-16 | $28.13 | $28.29 | $28.06 | $28.06 | $27.39 | 28,464 |
| 2019-07-15 | $28.60 | $28.60 | $27.97 | $28.16 | $27.48 | 20,199 |
| 2019-07-12 | $28.20 | $28.70 | $28.20 | $28.59 | $27.90 | 33,056 |
| 2019-07-11 | $28.20 | $28.21 | $27.96 | $28.12 | $27.45 | 19,751 |
| 2019-07-10 | $28.53 | $28.59 | $27.85 | $28.10 | $27.43 | 56,891 |
| 2019-07-09 | $27.93 | $28.61 | $27.93 | $28.46 | $27.78 | 44,075 |
| 2019-07-08 | $28.76 | $28.76 | $27.97 | $28.01 | $27.34 | 47,590 |
| 2019-07-05 | $28.64 | $29.06 | $28.37 | $28.68 | $27.99 | 66,920 |
| 2019-07-03 | $29.04 | $29.11 | $28.50 | $28.62 | $27.93 | 33,907 |
| 2019-07-02 | $28.41 | $29.01 | $28.37 | $28.86 | $28.17 | 109,428 |
| 2019-07-01 | $28.22 | $28.42 | $28.06 | $28.41 | $27.73 | 55,769 |
| 2019-06-28 | $27.85 | $28.20 | $27.83 | $28.12 | $27.45 | 144,319 |
| 2019-06-27 | $27.01 | $27.72 | $27.01 | $27.71 | $27.05 | 66,467 |
| 2019-06-26 | $27.44 | $27.65 | $26.98 | $26.98 | $26.33 | 91,549 |
| 2019-06-25 | $27.44 | $27.71 | $27.23 | $27.38 | $26.72 | 78,597 |
| 2019-06-24 | $27.73 | $27.96 | $27.45 | $27.51 | $26.85 | 86,615 |
| 2019-06-21 | $27.51 | $27.88 | $27.51 | $27.73 | $27.06 | 244,568 |
| 2019-06-20 | $28.33 | $28.33 | $27.49 | $27.66 | $27.00 | 99,491 |
| 2019-06-19 | $27.95 | $28.26 | $27.91 | $28.09 | $27.42 | 92,956 |
| 2019-06-18 | $27.78 | $28.25 | $27.78 | $28.02 | $27.35 | 38,101 |
| 2019-06-17 | $28.03 | $28.11 | $27.63 | $27.70 | $27.04 | 36,632 |
| 2019-06-14 | $28.47 | $28.47 | $28.05 | $28.17 | $27.49 | 40,623 |
| 2019-06-13 | $28.44 | $28.70 | $28.24 | $28.35 | $27.67 | 57,465 |
| 2019-06-12 | $28.22 | $28.46 | $28.08 | $28.31 | $27.63 | 43,492 |
| 2019-06-11 | $28.31 | $28.58 | $28.15 | $28.36 | $27.68 | 34,265 |
| 2019-06-10 | $28.00 | $28.58 | $28.00 | $28.20 | $27.52 | 29,864 |
| 2019-06-07 | $27.99 | $28.23 | $27.82 | $27.96 | $27.29 | 27,946 |
| 2019-06-06 | $28.22 | $28.48 | $27.84 | $28.03 | $27.36 | 308,751 |
| 2019-06-05 | $28.41 | $28.44 | $28.04 | $28.22 | $27.54 | 43,506 |
| 2019-06-04 | $27.70 | $28.51 | $27.70 | $28.49 | $27.81 | 51,665 |
| 2019-06-03 | $26.90 | $27.55 | $26.29 | $27.37 | $26.71 | 47,175 |
| 2019-05-31 | $27.07 | $27.20 | $26.97 | $27.04 | $26.39 | 59,726 |
| 2019-05-30 | $27.59 | $27.72 | $27.25 | $27.45 | $26.79 | 60,660 |
| 2019-05-29 | $27.28 | $27.71 | $27.17 | $27.58 | $26.92 | 65,180 |
| 2019-05-28 | $27.52 | $27.68 | $27.23 | $27.45 | $26.79 | 42,816 |
| 2019-05-24 | $27.28 | $27.63 | $27.28 | $27.58 | $26.92 | 17,930 |
| 2019-05-23 | $27.18 | $27.23 | $26.78 | $27.22 | $26.57 | 50,446 |
| 2019-05-22 | $27.91 | $27.91 | $27.38 | $27.47 | $26.81 | 55,939 |
| 2019-05-21 | $27.70 | $27.94 | $27.64 | $27.79 | $27.12 | 21,586 |
| 2019-05-20 | $27.38 | $27.94 | $27.38 | $27.74 | $27.07 | 15,405 |
| 2019-05-17 | $27.28 | $27.78 | $27.28 | $27.43 | $26.77 | 34,866 |
| 2019-05-16 | $27.28 | $27.76 | $26.99 | $27.53 | $26.87 | 35,156 |
| 2019-05-15 | $27.33 | $27.53 | $27.11 | $27.27 | $26.62 | 24,064 |
| 2019-05-14 | $27.09 | $27.80 | $27.09 | $27.60 | $26.94 | 29,935 |
| 2019-05-13 | $27.73 | $27.73 | $27.04 | $27.12 | $26.47 | 37,961 |
| 2019-05-10 | $28.19 | $28.21 | $27.78 | $28.11 | $27.44 | 25,150 |
| 2019-05-09 | $28.10 | $28.52 | $27.93 | $28.29 | $27.61 | 30,399 |
| 2019-05-08 | $28.65 | $28.72 | $28.33 | $28.36 | $27.68 | 31,387 |
| 2019-05-07 | $29.12 | $29.60 | $28.72 | $28.90 | $28.16 | 35,874 |
| 2019-05-06 | $28.53 | $29.44 | $28.41 | $29.39 | $28.63 | 164,177 |
| 2019-05-03 | $28.82 | $29.27 | $28.58 | $28.87 | $28.13 | 94,368 |
| 2019-05-02 | $28.46 | $29.04 | $28.46 | $28.81 | $28.07 | 33,250 |
| 2019-05-01 | $28.92 | $29.07 | $28.22 | $28.42 | $27.69 | 82,386 |
| 2019-04-30 | $29.08 | $29.21 | $28.77 | $28.93 | $28.19 | 79,630 |
| 2019-04-29 | $28.14 | $29.41 | $28.14 | $29.33 | $28.58 | 45,550 |
| 2019-04-26 | $27.37 | $28.33 | $27.04 | $28.15 | $27.43 | 46,766 |
| 2019-04-25 | $27.48 | $27.70 | $26.99 | $27.05 | $26.35 | 34,925 |
| 2019-04-24 | $27.14 | $27.74 | $27.06 | $27.64 | $26.93 | 47,304 |
| 2019-04-23 | $26.57 | $27.19 | $26.45 | $27.15 | $26.45 | 39,548 |
| 2019-04-22 | $26.92 | $26.92 | $26.39 | $26.55 | $25.87 | 35,785 |
| 2019-04-18 | $27.32 | $27.43 | $26.93 | $27.02 | $26.33 | 34,290 |
| 2019-04-17 | $27.58 | $27.58 | $27.22 | $27.45 | $26.74 | 31,678 |
| 2019-04-16 | $27.24 | $27.56 | $27.09 | $27.47 | $26.76 | 29,963 |
| 2019-04-15 | $27.60 | $27.60 | $27.10 | $27.19 | $26.49 | 32,999 |
| 2019-04-12 | $27.41 | $27.69 | $27.18 | $27.51 | $26.80 | 27,120 |
| 2019-04-11 | $27.20 | $27.42 | $27.06 | $27.25 | $26.55 | 22,229 |
| 2019-04-10 | $26.83 | $27.18 | $26.60 | $27.14 | $26.44 | 36,142 |
| 2019-04-09 | $27.25 | $27.25 | $26.83 | $26.83 | $26.14 | 28,293 |
| 2019-04-08 | $26.97 | $27.38 | $26.97 | $27.31 | $26.61 | 31,312 |
| 2019-04-05 | $26.91 | $27.16 | $26.79 | $27.14 | $26.44 | 29,582 |
| 2019-04-04 | $26.53 | $27.03 | $26.41 | $27.01 | $26.32 | 36,656 |
| 2019-04-03 | $26.83 | $26.91 | $26.44 | $26.52 | $25.84 | 35,357 |
| 2019-04-02 | $26.77 | $26.90 | $26.39 | $26.59 | $25.91 | 46,362 |
| 2019-04-01 | $26.35 | $26.92 | $26.24 | $26.76 | $26.07 | 101,157 |
| 2019-03-29 | $26.01 | $26.68 | $25.80 | $26.22 | $25.55 | 223,521 |
| 2019-03-28 | $26.01 | $26.23 | $25.73 | $26.22 | $25.55 | 58,801 |
| 2019-03-27 | $25.80 | $26.20 | $25.62 | $26.02 | $25.35 | 52,300 |
| 2019-03-26 | $25.70 | $26.01 | $25.53 | $25.88 | $25.21 | 87,711 |
| 2019-03-25 | $25.09 | $25.83 | $25.00 | $25.50 | $24.84 | 107,699 |
| 2019-03-22 | $25.93 | $26.09 | $24.95 | $25.28 | $24.63 | 197,746 |
| 2019-03-21 | $26.12 | $26.56 | $26.03 | $26.13 | $25.46 | 63,289 |
| 2019-03-20 | $27.00 | $27.15 | $26.28 | $26.34 | $25.66 | 54,204 |
| 2019-03-19 | $27.81 | $28.00 | $26.94 | $27.03 | $26.34 | 32,189 |
| 2019-03-18 | $27.49 | $27.95 | $27.49 | $27.75 | $27.04 | 32,406 |
| 2019-03-15 | $27.58 | $27.85 | $27.44 | $27.48 | $26.77 | 147,225 |
| 2019-03-14 | $27.67 | $27.72 | $27.14 | $27.61 | $26.90 | 42,470 |
| 2019-03-13 | $27.81 | $27.95 | $27.38 | $27.66 | $26.95 | 58,364 |
| 2019-03-12 | $27.83 | $28.00 | $27.59 | $27.65 | $26.94 | 60,544 |
| 2019-03-11 | $27.59 | $28.04 | $27.48 | $27.75 | $27.04 | 86,972 |
| 2019-03-08 | $27.54 | $27.98 | $27.44 | $27.44 | $26.73 | 81,212 |
| 2019-03-07 | $28.30 | $28.42 | $27.49 | $27.62 | $26.91 | 73,813 |
| 2019-03-06 | $29.14 | $29.23 | $28.30 | $28.37 | $27.64 | 34,723 |
| 2019-03-05 | $29.10 | $29.18 | $28.87 | $29.14 | $28.39 | 53,951 |
| 2019-03-04 | $29.28 | $29.54 | $29.02 | $29.09 | $28.34 | 108,094 |
| 2019-03-01 | $29.31 | $29.36 | $28.91 | $29.36 | $28.61 | 53,747 |
| 2019-02-28 | $29.56 | $29.60 | $29.07 | $29.08 | $28.33 | 61,241 |
| 2019-02-27 | $29.59 | $30.06 | $29.48 | $29.49 | $28.73 | 80,705 |
| 2019-02-26 | $30.16 | $30.59 | $29.70 | $29.70 | $28.94 | 75,119 |
| 2019-02-25 | $30.10 | $30.60 | $30.02 | $30.18 | $29.40 | 81,038 |
| 2019-02-22 | $29.45 | $29.99 | $28.97 | $29.94 | $29.17 | 85,180 |
| 2019-02-21 | $29.55 | $29.64 | $29.30 | $29.46 | $28.70 | 40,777 |
| 2019-02-20 | $29.17 | $29.58 | $28.88 | $29.56 | $28.80 | 31,873 |
| 2019-02-19 | $28.55 | $29.28 | $27.77 | $29.17 | $28.42 | 107,621 |
| 2019-02-15 | $28.44 | $28.75 | $28.44 | $28.59 | $27.86 | 80,058 |
| 2019-02-14 | $28.30 | $28.93 | $27.99 | $28.28 | $27.55 | 109,673 |
| 2019-02-13 | $28.04 | $28.49 | $28.04 | $28.37 | $27.64 | 31,058 |
| 2019-02-12 | $27.50 | $28.07 | $27.34 | $28.03 | $27.31 | 84,089 |
| 2019-02-11 | $27.30 | $27.46 | $26.91 | $27.43 | $26.72 | 63,777 |
| 2019-02-08 | $27.12 | $27.37 | $27.01 | $27.16 | $26.46 | 38,201 |
| 2019-02-07 | $27.20 | $27.55 | $27.04 | $27.23 | $26.53 | 42,383 |
| 2019-02-06 | $27.32 | $27.44 | $27.06 | $27.14 | $26.44 | 27,683 |
| 2019-02-05 | $27.23 | $27.46 | $27.03 | $27.38 | $26.63 | 45,002 |
| 2019-02-04 | $26.96 | $27.26 | $26.78 | $27.14 | $26.39 | 27,976 |
| 2019-02-01 | $26.68 | $27.06 | $26.68 | $26.97 | $26.23 | 53,154 |
| 2019-01-31 | $26.82 | $26.96 | $26.28 | $26.69 | $25.96 | 34,387 |
| 2019-01-30 | $27.00 | $27.19 | $26.85 | $26.96 | $26.22 | 35,035 |
| 2019-01-29 | $27.29 | $27.78 | $26.97 | $27.00 | $26.26 | 67,464 |
| 2019-01-28 | $26.86 | $27.87 | $26.63 | $27.46 | $26.70 | 133,669 |
| 2019-01-25 | $27.06 | $27.19 | $25.87 | $27.11 | $26.36 | 70,881 |
| 2019-01-24 | $27.22 | $27.41 | $26.79 | $27.07 | $26.33 | 58,025 |
| 2019-01-23 | $27.61 | $27.76 | $27.21 | $27.36 | $26.61 | 42,160 |
| 2019-01-22 | $27.56 | $27.79 | $27.31 | $27.61 | $26.85 | 65,423 |
| 2019-01-18 | $27.52 | $27.99 | $26.93 | $27.71 | $26.95 | 87,479 |
| 2019-01-17 | $26.87 | $27.55 | $26.68 | $27.52 | $26.76 | 70,454 |
| 2019-01-16 | $26.33 | $27.01 | $26.27 | $26.93 | $26.19 | 64,622 |
| 2019-01-15 | $26.15 | $26.30 | $25.93 | $26.27 | $25.55 | 54,562 |
| 2019-01-14 | $26.24 | $26.64 | $26.16 | $26.17 | $25.45 | 115,533 |
| 2019-01-11 | $26.45 | $26.50 | $26.15 | $26.37 | $25.64 | 67,759 |
| 2019-01-10 | $26.56 | $26.65 | $26.44 | $26.58 | $25.85 | 66,519 |
| 2019-01-09 | $27.14 | $27.20 | $26.58 | $26.72 | $25.99 | 125,482 |
| 2019-01-08 | $26.64 | $27.18 | $26.47 | $27.11 | $26.36 | 69,858 |
| 2019-01-07 | $26.16 | $26.53 | $25.88 | $26.51 | $25.78 | 57,887 |
| 2019-01-04 | $25.88 | $26.43 | $25.84 | $26.22 | $25.50 | 48,472 |
| 2019-01-03 | $25.48 | $25.85 | $25.38 | $25.68 | $24.97 | 51,686 |
| 2019-01-02 | $24.94 | $25.70 | $24.61 | $25.67 | $24.96 | 62,077 |
| 2018-12-31 | $25.25 | $25.26 | $24.81 | $25.18 | $24.49 | 57,999 |
| 2018-12-28 | $24.89 | $25.43 | $24.65 | $25.11 | $24.42 | 71,415 |
| 2018-12-27 | $24.70 | $24.90 | $24.27 | $24.83 | $24.15 | 90,901 |
| 2018-12-26 | $24.43 | $24.96 | $23.96 | $24.91 | $24.23 | 82,044 |
| 2018-12-24 | $24.19 | $24.53 | $24.15 | $24.33 | $23.66 | 54,554 |
| 2018-12-21 | $24.40 | $24.56 | $24.14 | $24.30 | $23.63 | 147,953 |
| 2018-12-20 | $24.17 | $24.49 | $24.14 | $24.35 | $23.68 | 71,258 |
| 2018-12-19 | $25.04 | $25.19 | $23.99 | $24.18 | $23.52 | 86,608 |
| 2018-12-18 | $25.17 | $25.61 | $24.89 | $25.03 | $24.34 | 87,051 |
| 2018-12-17 | $25.59 | $25.92 | $25.05 | $25.12 | $24.43 | 121,848 |
| 2018-12-14 | $25.49 | $25.88 | $25.23 | $25.75 | $25.04 | 128,512 |
| 2018-12-13 | $25.98 | $25.98 | $25.46 | $25.65 | $24.94 | 97,351 |
| 2018-12-12 | $25.62 | $26.31 | $25.18 | $25.92 | $25.21 | 49,331 |
| 2018-12-11 | $26.04 | $26.07 | $25.15 | $25.42 | $24.72 | 56,967 |
| 2018-12-10 | $25.97 | $26.10 | $25.27 | $25.85 | $25.14 | 54,093 |
| 2018-12-07 | $26.58 | $27.00 | $25.77 | $26.01 | $25.29 | 57,031 |
| 2018-12-06 | $26.46 | $28.17 | $26.06 | $26.64 | $25.91 | 70,381 |
| 2018-12-04 | $28.00 | $28.01 | $26.80 | $26.83 | $26.09 | 147,951 |
| 2018-12-03 | $28.90 | $29.06 | $27.50 | $28.06 | $27.29 | 95,413 |
| 2018-11-30 | $28.21 | $28.65 | $28.21 | $28.61 | $27.82 | 74,357 |
| 2018-11-29 | $27.79 | $28.99 | $27.73 | $28.29 | $27.51 | 137,120 |
| 2018-11-28 | $27.54 | $28.09 | $27.12 | $27.91 | $27.14 | 252,367 |
| 2018-11-27 | $27.72 | $28.08 | $27.53 | $27.53 | $26.77 | 162,778 |
| 2018-11-26 | $27.82 | $28.65 | $27.82 | $27.83 | $27.06 | 144,039 |
| 2018-11-23 | $27.51 | $27.95 | $27.40 | $27.67 | $26.91 | 33,455 |
| 2018-11-21 | $27.24 | $27.91 | $27.15 | $27.46 | $26.70 | 62,432 |
| 2018-11-20 | $27.31 | $27.52 | $27.11 | $27.21 | $26.46 | 86,670 |
| 2018-11-19 | $27.59 | $28.06 | $27.16 | $27.53 | $26.77 | 61,408 |
| 2018-11-16 | $27.84 | $27.91 | $27.46 | $27.63 | $26.87 | 53,256 |
| 2018-11-15 | $27.43 | $28.33 | $27.27 | $28.04 | $27.27 | 59,204 |
| 2018-11-14 | $28.70 | $28.70 | $27.44 | $27.59 | $26.83 | 53,995 |
| 2018-11-13 | $28.07 | $28.78 | $27.88 | $28.55 | $27.76 | 85,126 |
| 2018-11-12 | $27.91 | $28.87 | $27.77 | $28.03 | $27.26 | 82,875 |
| 2018-11-09 | $27.97 | $28.14 | $27.38 | $27.95 | $27.18 | 88,083 |
| 2018-11-08 | $27.59 | $28.27 | $26.85 | $28.14 | $27.37 | 49,749 |
| 2018-11-07 | $27.61 | $27.88 | $27.15 | $27.82 | $27.06 | 43,538 |
| 2018-11-06 | $27.15 | $28.14 | $26.68 | $27.57 | $26.76 | 30,240 |
| 2018-11-05 | $27.58 | $28.21 | $27.19 | $27.24 | $26.44 | 70,515 |
| 2018-11-02 | $27.23 | $27.67 | $27.20 | $27.67 | $26.86 | 38,556 |
| 2018-11-01 | $26.98 | $27.35 | $26.88 | $27.24 | $26.44 | 64,976 |
| 2018-10-31 | $27.53 | $27.53 | $26.95 | $26.99 | $26.20 | 57,076 |
| 2018-10-30 | $27.41 | $27.78 | $27.08 | $27.41 | $26.61 | 56,639 |
| 2018-10-29 | $27.45 | $28.73 | $27.18 | $27.38 | $26.58 | 73,817 |
| 2018-10-26 | $27.40 | $28.15 | $27.40 | $27.43 | $26.63 | 49,488 |
| 2018-10-25 | $26.93 | $28.19 | $25.82 | $28.05 | $27.23 | 76,727 |
| 2018-10-24 | $28.45 | $28.45 | $26.96 | $27.03 | $26.24 | 46,417 |
| 2018-10-23 | $28.21 | $28.70 | $27.50 | $28.49 | $27.66 | 48,699 |
| 2018-10-22 | $29.17 | $29.18 | $28.38 | $28.46 | $27.63 | 47,558 |
| 2018-10-19 | $29.44 | $29.70 | $29.14 | $29.16 | $28.31 | 42,290 |
| 2018-10-18 | $29.58 | $29.73 | $29.42 | $29.47 | $28.61 | 52,292 |
| 2018-10-17 | $29.67 | $29.84 | $29.30 | $29.65 | $28.78 | 32,274 |
| 2018-10-16 | $29.94 | $30.29 | $29.19 | $29.70 | $28.83 | 130,683 |
| 2018-10-15 | $29.25 | $29.88 | $29.23 | $29.83 | $28.96 | 73,026 |
| 2018-10-12 | $29.64 | $30.53 | $28.67 | $29.32 | $28.46 | 364,399 |
| 2018-10-11 | $30.06 | $30.18 | $29.30 | $29.41 | $28.55 | 60,864 |
| 2018-10-10 | $30.44 | $30.77 | $30.13 | $30.16 | $29.28 | 46,762 |
| 2018-10-09 | $30.07 | $30.57 | $30.07 | $30.45 | $29.56 | 61,284 |
| 2018-10-08 | $30.36 | $30.75 | $30.06 | $30.23 | $29.35 | 73,404 |
| 2018-10-05 | $30.88 | $30.88 | $30.30 | $30.37 | $29.48 | 26,644 |
| 2018-10-04 | $30.64 | $30.95 | $30.52 | $30.88 | $29.98 | 101,084 |
| 2018-10-03 | $30.29 | $31.00 | $30.29 | $30.64 | $29.74 | 85,774 |
| 2018-10-02 | $30.43 | $30.43 | $30.18 | $30.19 | $29.31 | 59,366 |
| 2018-10-01 | $31.04 | $31.16 | $30.49 | $30.50 | $29.61 | 43,638 |
| 2018-09-28 | $30.89 | $31.07 | $30.37 | $30.89 | $29.99 | 40,828 |
| 2018-09-27 | $30.66 | $30.98 | $30.66 | $30.79 | $29.89 | 116,194 |
| 2018-09-26 | $30.95 | $31.13 | $30.44 | $30.67 | $29.77 | 55,041 |
| 2018-09-25 | $31.35 | $31.48 | $30.90 | $30.96 | $30.05 | 31,531 |
| 2018-09-24 | $32.17 | $32.17 | $31.19 | $31.26 | $30.35 | 43,660 |
| 2018-09-21 | $32.13 | $32.68 | $31.80 | $32.35 | $31.40 | 147,546 |
| 2018-09-20 | $31.85 | $32.32 | $31.85 | $32.14 | $31.20 | 45,117 |
| 2018-09-19 | $31.82 | $32.26 | $31.07 | $31.86 | $30.93 | 32,609 |
| 2018-09-18 | $32.12 | $32.30 | $31.85 | $31.88 | $30.95 | 49,727 |
| 2018-09-17 | $32.32 | $32.32 | $31.94 | $32.11 | $31.17 | 39,145 |
| 2018-09-14 | $32.14 | $32.57 | $31.75 | $32.44 | $31.49 | 34,468 |
| 2018-09-13 | $32.80 | $32.80 | $32.06 | $32.14 | $31.20 | 26,147 |
| 2018-09-12 | $32.95 | $33.13 | $32.54 | $32.64 | $31.69 | 33,920 |
| 2018-09-11 | $33.22 | $33.47 | $32.94 | $33.00 | $32.04 | 47,688 |
| 2018-09-10 | $33.83 | $33.84 | $33.25 | $33.32 | $32.35 | 31,266 |
| 2018-09-07 | $33.87 | $33.90 | $33.45 | $33.82 | $32.83 | 48,135 |
| 2018-09-06 | $34.03 | $34.30 | $33.67 | $33.88 | $32.89 | 71,203 |
| 2018-09-05 | $33.79 | $34.13 | $33.74 | $34.13 | $33.13 | 55,767 |
| 2018-09-04 | $33.39 | $33.79 | $33.02 | $33.74 | $32.75 | 73,228 |
| 2018-08-31 | $33.61 | $33.80 | $33.18 | $33.41 | $32.43 | 52,344 |
| 2018-08-30 | $34.17 | $34.19 | $33.73 | $33.82 | $32.83 | 79,580 |
| 2018-08-29 | $33.94 | $34.81 | $33.75 | $34.26 | $33.26 | 140,907 |
| 2018-08-28 | $33.80 | $34.02 | $33.61 | $33.78 | $32.79 | 120,159 |
| 2018-08-27 | $33.75 | $34.24 | $33.71 | $33.74 | $32.75 | 121,942 |
| 2018-08-24 | $33.14 | $33.78 | $33.14 | $33.58 | $32.60 | 128,696 |
| 2018-08-23 | $32.97 | $33.15 | $32.83 | $33.11 | $32.14 | 56,198 |
| 2018-08-22 | $33.12 | $33.33 | $32.96 | $33.10 | $32.13 | 59,210 |
| 2018-08-21 | $32.80 | $33.25 | $32.80 | $33.13 | $32.16 | 73,647 |
| 2018-08-20 | $33.06 | $33.18 | $32.80 | $32.81 | $31.85 | 41,089 |
| 2018-08-17 | $32.78 | $33.36 | $32.36 | $32.98 | $32.02 | 121,939 |
| 2018-08-16 | $32.67 | $33.09 | $32.50 | $32.87 | $31.91 | 61,831 |
| 2018-08-15 | $32.99 | $33.08 | $31.95 | $32.51 | $31.56 | 43,506 |
| 2018-08-14 | $32.74 | $33.27 | $32.74 | $32.97 | $32.01 | 81,939 |
| 2018-08-13 | $32.69 | $32.97 | $32.62 | $32.68 | $31.72 | 45,364 |
| 2018-08-10 | $33.00 | $33.16 | $32.76 | $32.85 | $31.89 | 36,498 |
| 2018-08-09 | $33.56 | $33.56 | $32.97 | $33.05 | $32.08 | 39,939 |
| 2018-08-08 | $33.07 | $33.58 | $32.70 | $33.55 | $32.57 | 41,165 |
| 2018-08-07 | $33.05 | $33.45 | $33.00 | $33.14 | $32.12 | 46,824 |
| 2018-08-06 | $32.78 | $33.08 | $32.53 | $33.06 | $32.05 | 85,854 |
| 2018-08-03 | $33.21 | $33.49 | $32.74 | $32.78 | $31.77 | 46,972 |
| 2018-08-02 | $33.05 | $33.26 | $33.00 | $33.20 | $32.18 | 28,272 |
| 2018-08-01 | $32.94 | $33.25 | $32.80 | $33.11 | $32.09 | 24,935 |
| 2018-07-31 | $33.38 | $33.54 | $32.51 | $32.88 | $31.87 | 92,880 |
| 2018-07-30 | $33.77 | $33.77 | $33.34 | $33.38 | $32.36 | 208,895 |
| 2018-07-27 | $34.43 | $35.07 | $33.73 | $33.77 | $32.73 | 114,111 |
| 2018-07-26 | $34.46 | $35.12 | $34.25 | $34.29 | $33.24 | 25,231 |
| 2018-07-25 | $34.79 | $34.79 | $34.33 | $34.39 | $33.33 | 38,696 |
| 2018-07-24 | $35.19 | $35.19 | $34.65 | $34.73 | $33.66 | 52,205 |
| 2018-07-23 | $34.52 | $35.15 | $34.52 | $34.93 | $33.86 | 22,981 |
| 2018-07-20 | $34.60 | $34.87 | $34.38 | $34.61 | $33.55 | 41,468 |
| 2018-07-19 | $34.38 | $34.70 | $34.19 | $34.63 | $33.57 | 51,995 |
| 2018-07-18 | $34.23 | $34.49 | $34.18 | $34.37 | $33.32 | 18,519 |
| 2018-07-17 | $34.47 | $34.74 | $34.22 | $34.24 | $33.19 | 34,446 |
| 2018-07-16 | $34.02 | $34.86 | $33.91 | $34.48 | $33.42 | 43,713 |
| 2018-07-13 | $34.26 | $34.26 | $33.93 | $33.96 | $32.92 | 71,395 |
| 2018-07-12 | $34.74 | $34.74 | $33.94 | $34.25 | $33.20 | 69,257 |
| 2018-07-11 | $34.65 | $34.94 | $34.52 | $34.54 | $33.48 | 55,755 |
| 2018-07-10 | $35.32 | $35.54 | $34.59 | $34.74 | $33.67 | 30,219 |
| 2018-07-09 | $35.20 | $35.59 | $34.97 | $35.33 | $34.25 | 49,760 |
| 2018-07-06 | $34.99 | $35.29 | $34.99 | $35.10 | $34.02 | 41,602 |
| 2018-07-05 | $35.14 | $35.20 | $34.87 | $34.98 | $33.91 | 34,017 |
| 2018-07-03 | $35.17 | $35.42 | $34.90 | $34.95 | $33.88 | 24,650 |
| 2018-07-02 | $34.35 | $35.28 | $34.35 | $35.17 | $34.09 | 119,729 |
| 2018-06-29 | $34.74 | $34.98 | $34.46 | $34.59 | $33.53 | 61,831 |
| 2018-06-28 | $34.37 | $34.80 | $34.29 | $34.64 | $33.58 | 53,387 |
| 2018-06-27 | $35.03 | $35.03 | $34.30 | $34.34 | $33.29 | 63,626 |
| 2018-06-26 | $35.23 | $35.23 | $34.78 | $35.02 | $33.95 | 42,200 |
| 2018-06-25 | $35.80 | $35.80 | $34.96 | $35.10 | $34.02 | 43,979 |
| 2018-06-22 | $35.98 | $36.23 | $35.54 | $35.94 | $34.84 | 229,367 |
| 2018-06-21 | $36.25 | $36.34 | $35.56 | $35.85 | $34.75 | 82,623 |
| 2018-06-20 | $35.76 | $36.42 | $35.27 | $36.26 | $35.15 | 94,664 |
| 2018-06-19 | $34.81 | $35.83 | $34.81 | $35.59 | $34.50 | 96,370 |
| 2018-06-18 | $34.34 | $35.15 | $34.10 | $34.97 | $33.90 | 95,090 |
| 2018-06-15 | $34.02 | $34.66 | $33.90 | $34.49 | $33.43 | 112,638 |
| 2018-06-14 | $34.59 | $34.59 | $33.96 | $34.23 | $33.18 | 57,976 |
| 2018-06-13 | $34.30 | $34.75 | $34.00 | $34.55 | $33.49 | 102,418 |
| 2018-06-12 | $34.95 | $35.58 | $34.22 | $34.34 | $33.29 | 67,160 |
| 2018-06-11 | $35.51 | $35.70 | $34.76 | $34.96 | $33.89 | 72,413 |
| 2018-06-08 | $35.51 | $35.82 | $35.36 | $35.52 | $34.43 | 29,574 |
| 2018-06-07 | $35.84 | $35.95 | $35.39 | $35.59 | $34.50 | 24,667 |
| 2018-06-06 | $35.44 | $36.55 | $35.39 | $35.76 | $34.66 | 43,149 |
| 2018-06-05 | $35.27 | $35.43 | $35.04 | $35.39 | $34.30 | 39,881 |
| 2018-06-04 | $35.21 | $35.21 | $34.91 | $35.15 | $34.07 | 42,986 |
| 2018-06-01 | $34.76 | $36.28 | $34.67 | $35.05 | $33.97 | 66,883 |
| 2018-05-31 | $34.92 | $35.17 | $34.26 | $34.50 | $33.44 | 100,934 |
| 2018-05-30 | $34.64 | $35.43 | $34.58 | $34.99 | $33.92 | 129,962 |
| 2018-05-29 | $34.91 | $35.11 | $34.20 | $34.44 | $33.38 | 153,714 |
| 2018-05-25 | $34.40 | $36.88 | $34.40 | $35.24 | $34.16 | 147,649 |
| 2018-05-24 | $34.02 | $34.86 | $33.79 | $34.47 | $33.41 | 142,946 |
| 2018-05-23 | $32.85 | $34.04 | $32.62 | $34.01 | $32.97 | 161,555 |
| 2018-05-22 | $33.05 | $33.24 | $32.85 | $32.88 | $31.87 | 101,262 |
| 2018-05-21 | $32.87 | $33.38 | $32.87 | $33.08 | $32.06 | 68,143 |
| 2018-05-18 | $33.16 | $33.27 | $32.78 | $32.78 | $31.77 | 59,430 |
| 2018-05-17 | $32.70 | $33.27 | $32.68 | $32.92 | $31.91 | 73,466 |
| 2018-05-16 | $32.73 | $33.10 | $32.52 | $32.66 | $31.66 | 56,679 |
| 2018-05-15 | $32.53 | $33.13 | $32.30 | $32.67 | $31.67 | 55,840 |
| 2018-05-14 | $33.07 | $33.22 | $32.64 | $32.73 | $31.73 | 63,433 |
| 2018-05-11 | $33.01 | $33.49 | $33.00 | $33.11 | $32.09 | 51,011 |
| 2018-05-10 | $32.87 | $33.28 | $32.76 | $33.02 | $32.01 | 63,142 |
| 2018-05-09 | $32.98 | $33.72 | $32.80 | $32.93 | $31.92 | 48,558 |
| 2018-05-08 | $32.56 | $33.25 | $32.46 | $32.99 | $31.98 | 62,380 |
| 2018-05-07 | $32.10 | $33.03 | $32.10 | $32.74 | $31.74 | 20,818 |
| 2018-05-04 | $32.07 | $33.03 | $32.06 | $32.80 | $31.75 | 25,301 |
| 2018-05-03 | $32.26 | $32.77 | $31.79 | $32.20 | $31.16 | 67,647 |
| 2018-05-02 | $32.72 | $32.85 | $32.22 | $32.31 | $31.27 | 60,146 |
| 2018-05-01 | $33.05 | $33.76 | $32.63 | $32.85 | $31.79 | 91,648 |
| 2018-04-30 | $34.02 | $34.16 | $32.97 | $33.04 | $31.98 | 74,288 |
| 2018-04-27 | $33.89 | $34.24 | $33.61 | $33.92 | $32.83 | 26,874 |
| 2018-04-26 | $34.17 | $34.29 | $33.74 | $33.95 | $32.86 | 35,829 |
| 2018-04-25 | $34.23 | $34.45 | $33.72 | $34.06 | $32.96 | 25,087 |
| 2018-04-24 | $34.30 | $35.52 | $33.89 | $34.29 | $33.19 | 32,154 |
| 2018-04-23 | $34.09 | $34.29 | $33.98 | $34.23 | $33.13 | 22,579 |
| 2018-04-20 | $33.96 | $34.50 | $33.93 | $34.05 | $32.95 | 42,599 |
| 2018-04-19 | $33.69 | $34.34 | $33.63 | $34.07 | $32.97 | 35,266 |
| 2018-04-18 | $34.22 | $34.51 | $33.66 | $33.71 | $32.63 | 41,044 |
| 2018-04-17 | $34.36 | $35.89 | $33.95 | $34.18 | $33.08 | 101,961 |
| 2018-04-16 | $34.06 | $34.23 | $33.70 | $34.11 | $33.01 | 47,904 |
| 2018-04-13 | $34.30 | $34.76 | $33.81 | $33.93 | $32.84 | 60,931 |
| 2018-04-12 | $33.82 | $34.58 | $33.60 | $34.14 | $33.04 | 47,034 |
| 2018-04-11 | $33.41 | $34.84 | $33.38 | $33.73 | $32.65 | 91,745 |
| 2018-04-10 | $33.47 | $33.86 | $33.35 | $33.54 | $32.46 | 39,806 |
| 2018-04-09 | $33.55 | $33.98 | $33.16 | $33.18 | $32.11 | 82,312 |
| 2018-04-06 | $34.15 | $34.21 | $33.08 | $33.30 | $32.23 | 65,414 |
| 2018-04-05 | $34.42 | $34.49 | $33.74 | $34.26 | $33.16 | 46,778 |
| 2018-04-04 | $33.26 | $34.44 | $33.26 | $34.24 | $33.14 | 63,050 |
| 2018-04-03 | $33.32 | $34.87 | $33.01 | $33.75 | $32.66 | 94,075 |
| 2018-04-02 | $33.38 | $33.67 | $32.77 | $33.15 | $32.08 | 60,927 |
| 2018-03-29 | $33.84 | $34.12 | $33.34 | $33.39 | $32.32 | 60,840 |
| 2018-03-28 | $32.95 | $33.80 | $32.95 | $33.76 | $32.67 | 62,319 |
| 2018-03-27 | $33.52 | $34.21 | $32.77 | $32.91 | $31.85 | 46,794 |
| 2018-03-26 | $33.00 | $33.59 | $32.59 | $33.50 | $32.42 | 42,031 |
| 2018-03-23 | $34.09 | $35.17 | $32.55 | $32.55 | $31.50 | 76,978 |
| 2018-03-22 | $34.71 | $34.80 | $33.86 | $33.99 | $32.90 | 74,756 |
| 2018-03-21 | $35.26 | $35.26 | $34.86 | $34.99 | $33.86 | 48,272 |
| 2018-03-20 | $35.59 | $36.08 | $34.61 | $35.33 | $34.19 | 32,544 |
| 2018-03-19 | $35.47 | $35.84 | $35.23 | $35.60 | $34.45 | 64,817 |
| 2018-03-16 | $34.99 | $35.86 | $33.88 | $35.60 | $34.45 | 448,611 |
| 2018-03-15 | $34.52 | $35.14 | $34.24 | $35.05 | $33.92 | 70,799 |
| 2018-03-14 | $34.97 | $34.97 | $34.41 | $34.49 | $33.38 | 40,937 |
| 2018-03-13 | $34.90 | $35.26 | $34.47 | $34.85 | $33.73 | 49,460 |
| 2018-03-12 | $34.84 | $34.95 | $34.55 | $34.77 | $33.65 | 60,437 |
| 2018-03-09 | $34.31 | $34.75 | $34.24 | $34.71 | $33.59 | 70,596 |
| 2018-03-08 | $34.62 | $34.80 | $33.91 | $34.22 | $33.12 | 30,977 |
| 2018-03-07 | $34.27 | $34.75 | $34.16 | $34.50 | $33.39 | 109,286 |
| 2018-03-06 | $34.38 | $34.66 | $33.79 | $34.51 | $33.40 | 42,802 |
| 2018-03-05 | $33.92 | $34.59 | $33.39 | $34.23 | $33.13 | 81,464 |
| 2018-03-02 | $33.42 | $34.20 | $33.40 | $34.07 | $32.97 | 57,667 |
| 2018-03-01 | $32.91 | $33.77 | $32.44 | $33.70 | $32.62 | 62,988 |
| 2018-02-28 | $33.62 | $34.06 | $32.81 | $32.98 | $31.92 | 88,398 |
| 2018-02-27 | $34.04 | $34.20 | $33.51 | $33.58 | $32.50 | 68,345 |
| 2018-02-26 | $34.12 | $34.20 | $33.60 | $34.03 | $32.94 | 107,739 |
| 2018-02-23 | $34.22 | $34.22 | $33.57 | $33.98 | $32.89 | 62,761 |
| 2018-02-22 | $34.52 | $34.66 | $33.65 | $33.72 | $32.64 | 69,964 |
| 2018-02-21 | $34.62 | $35.40 | $34.57 | $34.79 | $33.67 | 43,527 |
| 2018-02-20 | $35.53 | $35.65 | $34.44 | $34.51 | $33.40 | 56,250 |
| 2018-02-16 | $34.52 | $35.91 | $34.52 | $35.76 | $34.61 | 116,831 |
| 2018-02-15 | $34.91 | $35.15 | $34.51 | $34.66 | $33.55 | 46,130 |
| 2018-02-14 | $33.96 | $35.11 | $33.96 | $34.77 | $33.65 | 51,847 |
| 2018-02-13 | $34.01 | $34.51 | $33.87 | $34.08 | $32.98 | 104,263 |
| 2018-02-12 | $34.40 | $35.05 | $33.40 | $34.16 | $33.06 | 121,459 |
| 2018-02-09 | $34.58 | $35.12 | $34.16 | $34.32 | $33.22 | 117,555 |
| 2018-02-08 | $35.03 | $35.03 | $34.11 | $34.25 | $33.15 | 56,454 |
| 2018-02-07 | $34.56 | $35.40 | $34.25 | $35.03 | $33.90 | 49,382 |
| 2018-02-06 | $33.76 | $35.10 | $33.69 | $34.81 | $33.64 | 163,708 |
| 2018-02-05 | $35.30 | $37.96 | $34.31 | $34.37 | $33.22 | 75,907 |
| 2018-02-02 | $35.86 | $36.77 | $35.43 | $35.60 | $34.41 | 49,309 |
| 2018-02-01 | $35.42 | $36.04 | $35.10 | $35.99 | $34.78 | 59,954 |
| 2018-01-31 | $36.58 | $37.39 | $35.40 | $35.52 | $34.33 | 42,841 |
| 2018-01-30 | $35.55 | $36.81 | $35.15 | $36.50 | $35.28 | 104,400 |
| 2018-01-29 | $36.13 | $36.58 | $35.19 | $35.72 | $34.52 | 53,635 |
| 2018-01-26 | $35.14 | $36.59 | $34.92 | $35.18 | $34.00 | 86,494 |
| 2018-01-25 | $35.08 | $36.13 | $35.00 | $35.13 | $33.95 | 37,648 |
| 2018-01-24 | $36.32 | $36.45 | $35.54 | $35.65 | $34.45 | 35,553 |
| 2018-01-23 | $36.51 | $36.76 | $34.62 | $36.20 | $34.99 | 39,200 |
| 2018-01-22 | $36.74 | $36.74 | $36.30 | $36.57 | $35.34 | 19,586 |
| 2018-01-19 | $36.30 | $37.26 | $36.30 | $36.88 | $35.64 | 57,663 |
| 2018-01-18 | $36.70 | $36.99 | $35.69 | $36.35 | $35.13 | 59,620 |
| 2018-01-17 | $36.73 | $37.12 | $36.21 | $36.75 | $35.52 | 40,044 |
| 2018-01-16 | $37.23 | $38.00 | $36.55 | $36.57 | $35.34 | 31,720 |
| 2018-01-12 | $36.70 | $37.30 | $36.53 | $37.05 | $35.81 | 72,433 |
| 2018-01-11 | $35.89 | $36.56 | $35.55 | $36.52 | $35.29 | 38,587 |
| 2018-01-10 | $35.43 | $36.36 | $35.43 | $35.70 | $34.50 | 45,159 |
| 2018-01-09 | $35.48 | $36.01 | $35.25 | $35.44 | $34.25 | 44,083 |
| 2018-01-08 | $35.57 | $36.45 | $35.47 | $35.51 | $34.32 | 33,050 |
| 2018-01-05 | $35.94 | $36.13 | $35.33 | $35.61 | $34.42 | 61,966 |
| 2018-01-04 | $35.73 | $36.24 | $35.56 | $35.86 | $34.66 | 66,215 |
| 2018-01-03 | $35.22 | $35.50 | $34.90 | $35.42 | $34.23 | 49,049 |
| 2018-01-02 | $35.16 | $35.69 | $34.65 | $35.26 | $34.08 | 112,770 |
| 2017-12-29 | $35.31 | $35.90 | $35.01 | $35.02 | $33.85 | 120,569 |
| 2017-12-28 | $35.35 | $36.20 | $35.10 | $35.30 | $34.12 | 81,987 |
| 2017-12-27 | $35.25 | $36.92 | $35.08 | $35.22 | $34.04 | 56,994 |
| 2017-12-26 | $36.00 | $36.08 | $35.07 | $35.23 | $34.05 | 47,986 |
| 2017-12-22 | $35.65 | $37.09 | $35.65 | $36.28 | $35.06 | 103,278 |
| 2017-12-21 | $35.45 | $35.62 | $35.17 | $35.44 | $34.25 | 38,344 |
| 2017-12-20 | $35.26 | $35.80 | $35.00 | $35.25 | $34.07 | 51,055 |
| 2017-12-19 | $35.57 | $35.75 | $34.92 | $35.08 | $33.90 | 40,896 |
| 2017-12-18 | $35.49 | $36.46 | $35.07 | $35.43 | $34.24 | 53,228 |
| 2017-12-15 | $34.58 | $35.86 | $34.21 | $35.15 | $33.97 | 169,609 |
| 2017-12-14 | $34.97 | $35.47 | $34.40 | $34.57 | $33.41 | 62,783 |
| 2017-12-13 | $34.91 | $35.55 | $34.63 | $34.85 | $33.68 | 92,399 |
| 2017-12-12 | $34.78 | $35.05 | $34.59 | $34.86 | $33.69 | 39,847 |
| 2017-12-11 | $34.51 | $34.73 | $34.00 | $34.58 | $33.42 | 68,579 |
| 2017-12-08 | $35.21 | $35.21 | $34.28 | $34.57 | $33.41 | 38,978 |
| 2017-12-07 | $35.21 | $35.33 | $34.52 | $34.93 | $33.76 | 86,633 |
| 2017-12-06 | $34.70 | $35.72 | $34.70 | $35.29 | $34.11 | 65,296 |
| 2017-12-05 | $35.24 | $35.30 | $34.52 | $34.82 | $33.65 | 91,507 |
| 2017-12-04 | $35.22 | $35.89 | $35.02 | $35.06 | $33.88 | 54,843 |
| 2017-12-01 | $35.15 | $35.51 | $33.85 | $34.69 | $33.53 | 94,015 |
| 2017-11-30 | $36.04 | $37.30 | $35.00 | $35.23 | $34.05 | 131,740 |
| 2017-11-29 | $34.57 | $35.98 | $34.34 | $35.66 | $34.46 | 109,372 |
| 2017-11-28 | $32.99 | $34.78 | $32.81 | $34.36 | $33.21 | 121,544 |
| 2017-11-27 | $33.01 | $33.42 | $32.62 | $32.94 | $31.84 | 69,881 |
| 2017-11-24 | $32.73 | $33.86 | $32.73 | $32.97 | $31.86 | 74,966 |
| 2017-11-22 | $32.71 | $33.25 | $32.47 | $32.47 | $31.38 | 118,012 |
| 2017-11-21 | $32.69 | $33.37 | $32.44 | $32.59 | $31.50 | 66,640 |
| 2017-11-20 | $32.53 | $32.92 | $32.11 | $32.61 | $31.52 | 51,747 |
| 2017-11-17 | $32.27 | $32.80 | $32.01 | $32.36 | $31.27 | 46,125 |
| 2017-11-16 | $32.14 | $32.92 | $31.94 | $32.36 | $31.27 | 56,709 |
| 2017-11-15 | $31.40 | $32.32 | $31.06 | $31.85 | $30.78 | 69,086 |
| 2017-11-14 | $31.50 | $32.41 | $31.48 | $31.65 | $30.59 | 38,470 |
| 2017-11-13 | $31.54 | $32.08 | $30.85 | $31.66 | $30.60 | 46,204 |
| 2017-11-10 | $31.94 | $32.37 | $31.52 | $31.71 | $30.65 | 38,043 |
| 2017-11-09 | $32.00 | $32.40 | $31.59 | $31.95 | $30.88 | 55,440 |
| 2017-11-08 | $32.60 | $32.60 | $32.22 | $32.40 | $31.31 | 20,270 |
| 2017-11-07 | $33.99 | $33.99 | $32.64 | $32.85 | $31.70 | 19,224 |
| 2017-11-06 | $34.50 | $34.82 | $33.74 | $34.00 | $32.81 | 37,262 |
| 2017-11-03 | $34.85 | $34.85 | $34.46 | $34.53 | $33.32 | 17,408 |
| 2017-11-02 | $34.94 | $34.99 | $34.37 | $34.77 | $33.55 | 67,169 |
| 2017-11-01 | $35.07 | $35.85 | $34.52 | $34.85 | $33.63 | 52,513 |
| 2017-10-31 | $34.46 | $35.06 | $34.36 | $34.69 | $33.47 | 56,243 |
| 2017-10-30 | $35.54 | $35.54 | $33.72 | $34.22 | $33.02 | 42,707 |
| 2017-10-27 | $34.55 | $35.72 | $34.55 | $35.65 | $34.40 | 59,167 |
| 2017-10-26 | $34.73 | $34.84 | $34.22 | $34.44 | $33.23 | 16,149 |
| 2017-10-25 | $34.10 | $34.68 | $33.92 | $34.59 | $33.38 | 26,136 |
| 2017-10-24 | $34.30 | $34.56 | $33.87 | $34.11 | $32.92 | 36,463 |
| 2017-10-23 | $34.85 | $34.93 | $34.07 | $34.08 | $32.89 | 26,160 |
| 2017-10-20 | $35.03 | $35.23 | $34.57 | $34.84 | $33.62 | 20,661 |
| 2017-10-19 | $34.54 | $34.84 | $34.21 | $34.62 | $33.41 | 31,085 |
| 2017-10-18 | $35.01 | $35.20 | $34.56 | $34.74 | $33.52 | 33,500 |
| 2017-10-17 | $34.79 | $35.10 | $34.54 | $34.73 | $33.51 | 41,680 |
| 2017-10-16 | $34.72 | $35.49 | $34.33 | $34.80 | $33.58 | 28,266 |
| 2017-10-13 | $34.74 | $34.97 | $34.39 | $34.71 | $33.49 | 33,049 |
| 2017-10-12 | $34.63 | $35.03 | $34.46 | $34.54 | $33.33 | 46,728 |
| 2017-10-11 | $34.52 | $35.06 | $34.30 | $34.56 | $33.35 | 29,524 |
| 2017-10-10 | $34.54 | $34.80 | $34.33 | $34.51 | $33.30 | 60,480 |
| 2017-10-09 | $34.21 | $34.38 | $33.97 | $34.26 | $33.06 | 17,459 |
| 2017-10-06 | $34.25 | $34.38 | $34.10 | $34.20 | $33.00 | 23,038 |
| 2017-10-05 | $34.14 | $34.33 | $33.76 | $34.24 | $33.04 | 27,495 |
| 2017-10-04 | $33.85 | $34.44 | $33.72 | $33.97 | $32.78 | 38,189 |
| 2017-10-03 | $33.75 | $33.95 | $33.62 | $33.89 | $32.70 | 52,129 |
| 2017-10-02 | $33.90 | $34.28 | $33.21 | $33.76 | $32.58 | 73,519 |
| 2017-09-29 | $33.87 | $34.10 | $33.68 | $33.74 | $32.56 | 41,554 |
| 2017-09-28 | $33.46 | $34.16 | $33.46 | $34.06 | $32.87 | 69,915 |
| 2017-09-27 | $32.82 | $34.58 | $32.17 | $33.97 | $32.78 | 64,654 |
| 2017-09-26 | $31.76 | $32.80 | $31.76 | $32.50 | $31.36 | 68,063 |
| 2017-09-25 | $31.98 | $32.26 | $31.69 | $32.01 | $30.89 | 44,578 |
| 2017-09-22 | $31.94 | $32.45 | $31.61 | $32.21 | $31.08 | 31,449 |
| 2017-09-21 | $32.13 | $32.29 | $31.84 | $31.97 | $30.85 | 53,139 |
| 2017-09-20 | $31.34 | $32.20 | $31.34 | $32.02 | $30.90 | 57,769 |
| 2017-09-19 | $31.76 | $31.89 | $31.56 | $31.69 | $30.58 | 36,627 |
| 2017-09-18 | $32.00 | $32.00 | $31.70 | $31.82 | $30.71 | 73,444 |
| 2017-09-15 | $31.53 | $32.21 | $31.29 | $32.02 | $30.90 | 153,757 |
| 2017-09-14 | $31.58 | $31.73 | $31.35 | $31.50 | $30.40 | 48,830 |
| 2017-09-13 | $31.14 | $31.61 | $31.04 | $31.34 | $30.24 | 32,163 |
| 2017-09-12 | $30.39 | $31.29 | $29.81 | $31.13 | $30.04 | 45,777 |
| 2017-09-11 | $30.15 | $30.95 | $29.98 | $30.42 | $29.35 | 37,580 |
| 2017-09-08 | $29.69 | $30.15 | $29.38 | $29.66 | $28.62 | 33,677 |
| 2017-09-07 | $30.03 | $30.03 | $29.24 | $29.51 | $28.48 | 28,918 |
| 2017-09-06 | $30.06 | $30.39 | $29.83 | $29.96 | $28.91 | 26,491 |
| 2017-09-05 | $30.79 | $30.79 | $29.81 | $29.95 | $28.90 | 31,678 |
| 2017-09-01 | $30.51 | $31.28 | $30.51 | $30.85 | $29.77 | 25,920 |
| 2017-08-31 | $30.34 | $30.74 | $30.29 | $30.47 | $29.40 | 51,722 |
| 2017-08-30 | $30.67 | $30.81 | $30.12 | $30.14 | $29.08 | 35,867 |
| 2017-08-29 | $30.47 | $30.86 | $30.41 | $30.50 | $29.43 | 28,407 |
| 2017-08-28 | $30.64 | $31.18 | $30.44 | $30.70 | $29.62 | 36,595 |
| 2017-08-25 | $30.27 | $30.71 | $30.15 | $30.47 | $29.40 | 56,316 |
| 2017-08-24 | $30.28 | $30.61 | $30.05 | $30.50 | $29.43 | 43,464 |
| 2017-08-23 | $30.23 | $30.40 | $30.18 | $30.22 | $29.16 | 105,468 |
| 2017-08-22 | $30.28 | $30.55 | $30.25 | $30.48 | $29.41 | 77,245 |
| 2017-08-21 | $30.14 | $30.26 | $29.93 | $30.15 | $29.09 | 80,789 |
| 2017-08-18 | $29.36 | $30.57 | $29.36 | $30.14 | $29.08 | 142,123 |
| 2017-08-17 | $29.50 | $30.07 | $29.45 | $29.58 | $28.54 | 90,925 |
| 2017-08-16 | $29.49 | $29.98 | $29.32 | $29.55 | $28.51 | 77,815 |
| 2017-08-15 | $30.31 | $30.82 | $29.41 | $29.49 | $28.46 | 59,372 |
| 2017-08-14 | $29.65 | $30.33 | $29.65 | $30.23 | $29.17 | 111,873 |
| 2017-08-11 | $30.22 | $30.26 | $29.21 | $29.46 | $28.43 | 59,806 |
| 2017-08-10 | $30.08 | $30.42 | $30.00 | $30.07 | $29.02 | 54,845 |
| 2017-08-09 | $31.30 | $31.33 | $30.47 | $30.63 | $29.56 | 57,827 |
| 2017-08-08 | $31.28 | $32.27 | $31.28 | $31.44 | $30.34 | 28,928 |
| 2017-08-07 | $31.42 | $31.73 | $31.08 | $31.55 | $30.44 | 25,670 |
| 2017-08-04 | $31.30 | $31.94 | $31.22 | $31.43 | $30.28 | 64,110 |
| 2017-08-03 | $31.77 | $31.77 | $30.89 | $31.29 | $30.15 | 56,907 |
| 2017-08-02 | $31.96 | $32.32 | $31.63 | $31.72 | $30.56 | 28,393 |
| 2017-08-01 | $31.56 | $32.10 | $31.35 | $32.05 | $30.88 | 37,861 |
| 2017-07-31 | $31.99 | $31.99 | $30.90 | $31.27 | $30.13 | 41,547 |
| 2017-07-28 | $32.37 | $32.61 | $31.85 | $32.01 | $30.84 | 24,445 |
| 2017-07-27 | $32.50 | $33.27 | $32.29 | $32.45 | $31.26 | 29,199 |
| 2017-07-26 | $32.91 | $32.91 | $32.43 | $32.55 | $31.36 | 19,319 |
| 2017-07-25 | $32.60 | $33.20 | $32.60 | $32.90 | $31.70 | 36,317 |
| 2017-07-24 | $32.59 | $32.73 | $31.95 | $32.57 | $31.38 | 53,416 |
| 2017-07-21 | $32.70 | $33.04 | $32.14 | $32.28 | $31.10 | 65,143 |
| 2017-07-20 | $32.85 | $33.04 | $32.35 | $32.53 | $31.34 | 38,629 |
| 2017-07-19 | $33.42 | $33.42 | $32.51 | $32.79 | $31.59 | 69,982 |
| 2017-07-18 | $32.88 | $33.45 | $32.55 | $33.18 | $31.97 | 77,529 |
| 2017-07-17 | $32.73 | $33.66 | $32.50 | $33.05 | $31.84 | 135,322 |
| 2017-07-14 | $32.48 | $32.87 | $32.35 | $32.55 | $31.36 | 53,671 |
| 2017-07-13 | $32.74 | $32.89 | $32.45 | $32.76 | $31.56 | 59,846 |
| 2017-07-12 | $32.03 | $32.82 | $31.87 | $32.77 | $31.57 | 52,224 |
| 2017-07-11 | $32.16 | $32.48 | $31.49 | $31.97 | $30.80 | 49,210 |
| 2017-07-10 | $32.62 | $32.78 | $32.07 | $32.17 | $30.99 | 33,954 |
| 2017-07-07 | $32.42 | $33.00 | $32.19 | $32.81 | $31.61 | 57,125 |
| 2017-07-06 | $31.72 | $32.55 | $31.45 | $32.34 | $31.16 | 70,368 |
| 2017-07-05 | $31.91 | $31.95 | $31.17 | $31.73 | $30.57 | 32,025 |
| 2017-07-03 | $31.47 | $32.13 | $31.41 | $31.90 | $30.73 | 43,843 |
| 2017-06-30 | $32.05 | $32.05 | $30.75 | $31.29 | $30.15 | 43,969 |
| 2017-06-29 | $32.34 | $32.38 | $31.64 | $31.88 | $30.71 | 70,846 |
| 2017-06-28 | $31.20 | $32.68 | $31.14 | $31.94 | $30.77 | 137,616 |
| 2017-06-27 | $30.89 | $31.33 | $30.86 | $31.04 | $29.91 | 102,840 |
| 2017-06-26 | $30.45 | $30.97 | $30.09 | $30.72 | $29.60 | 39,612 |
| 2017-06-23 | $30.66 | $30.97 | $29.98 | $30.46 | $29.35 | 184,419 |
| 2017-06-22 | $30.65 | $30.96 | $30.21 | $30.51 | $29.39 | 30,994 |
| 2017-06-21 | $30.60 | $31.23 | $30.48 | $30.72 | $29.60 | 64,060 |
| 2017-06-20 | $30.44 | $31.13 | $30.04 | $30.55 | $29.43 | 490,750 |
| 2017-06-19 | $30.31 | $30.85 | $30.30 | $30.62 | $29.50 | 107,467 |
| 2017-06-16 | $30.33 | $30.77 | $30.15 | $30.25 | $29.14 | 126,131 |
| 2017-06-15 | $30.51 | $30.83 | $30.40 | $30.56 | $29.44 | 102,094 |
| 2017-06-14 | $30.88 | $31.09 | $30.60 | $30.70 | $29.58 | 175,793 |
| 2017-06-13 | $31.05 | $31.35 | $30.72 | $30.95 | $29.82 | 111,935 |
| 2017-06-12 | $30.95 | $31.27 | $30.33 | $30.95 | $29.82 | 116,445 |
| 2017-06-09 | $30.80 | $31.19 | $30.50 | $30.95 | $29.82 | 199,673 |
| 2017-06-08 | $30.38 | $30.85 | $30.31 | $30.60 | $29.48 | 40,322 |
| 2017-06-07 | $29.95 | $30.08 | $29.62 | $29.98 | $28.88 | 29,723 |
| 2017-06-06 | $29.79 | $30.17 | $29.45 | $29.89 | $28.80 | 31,113 |
| 2017-06-05 | $30.44 | $30.50 | $29.57 | $30.06 | $28.96 | 32,710 |
| 2017-06-02 | $30.41 | $30.85 | $29.46 | $30.38 | $29.27 | 63,064 |
| 2017-06-01 | $30.48 | $30.87 | $30.21 | $30.62 | $29.50 | 54,744 |
| 2017-05-31 | $30.51 | $30.62 | $29.62 | $30.39 | $29.28 | 98,214 |
| 2017-05-30 | $30.58 | $30.60 | $29.92 | $30.47 | $29.36 | 42,647 |
| 2017-05-26 | $30.15 | $30.87 | $29.83 | $30.87 | $29.74 | 57,818 |
| 2017-05-25 | $30.26 | $30.33 | $29.96 | $29.96 | $28.86 | 40,800 |
| 2017-05-24 | $30.80 | $30.83 | $30.00 | $30.21 | $29.11 | 27,573 |
| 2017-05-23 | $29.72 | $30.73 | $29.65 | $30.25 | $29.14 | 27,719 |
| 2017-05-22 | $29.53 | $30.22 | $29.20 | $30.01 | $28.91 | 37,484 |
| 2017-05-19 | $29.86 | $30.11 | $29.43 | $29.49 | $28.41 | 64,266 |
| 2017-05-18 | $29.51 | $30.41 | $29.51 | $29.90 | $28.81 | 50,305 |
| 2017-05-17 | $30.60 | $30.68 | $29.43 | $29.53 | $28.45 | 43,209 |
| 2017-05-16 | $31.00 | $32.11 | $30.97 | $31.17 | $30.03 | 100,179 |
| 2017-05-15 | $30.19 | $30.95 | $30.19 | $30.83 | $29.70 | 86,080 |
| 2017-05-12 | $30.80 | $30.83 | $30.28 | $30.37 | $29.26 | 37,626 |
| 2017-05-11 | $31.38 | $31.38 | $30.71 | $31.01 | $29.88 | 23,583 |
| 2017-05-10 | $31.75 | $32.17 | $31.30 | $31.54 | $30.39 | 46,203 |
| 2017-05-09 | $32.37 | $32.40 | $31.46 | $31.82 | $30.66 | 67,247 |
| 2017-05-08 | $32.20 | $32.48 | $32.00 | $32.24 | $31.06 | 77,721 |
| 2017-05-05 | $32.77 | $32.79 | $32.06 | $32.24 | $31.06 | 40,050 |
| 2017-05-04 | $32.67 | $32.97 | $32.61 | $32.84 | $31.64 | 27,508 |
| 2017-05-03 | $32.00 | $32.68 | $32.00 | $32.58 | $31.39 | 32,591 |
| 2017-05-02 | $32.00 | $32.27 | $32.00 | $32.25 | $31.02 | 22,166 |
| 2017-05-01 | $32.15 | $32.48 | $32.01 | $32.20 | $30.98 | 23,265 |
| 2017-04-28 | $32.34 | $32.52 | $32.00 | $32.06 | $30.84 | 33,947 |
| 2017-04-27 | $33.01 | $33.18 | $32.35 | $32.42 | $31.19 | 33,946 |
| 2017-04-26 | $32.08 | $33.68 | $32.08 | $33.02 | $31.76 | 120,218 |
| 2017-04-25 | $31.25 | $32.50 | $31.25 | $32.27 | $31.04 | 107,773 |
| 2017-04-24 | $31.11 | $31.22 | $30.70 | $31.04 | $29.86 | 44,367 |
| 2017-04-21 | $30.28 | $30.98 | $30.11 | $30.65 | $29.48 | 38,661 |
| 2017-04-20 | $30.03 | $30.55 | $29.96 | $30.48 | $29.32 | 45,140 |
| 2017-04-19 | $30.05 | $30.22 | $29.82 | $29.95 | $28.81 | 36,397 |
| 2017-04-18 | $29.51 | $30.27 | $29.50 | $29.84 | $28.71 | 30,829 |
| 2017-04-17 | $29.64 | $30.00 | $29.45 | $29.96 | $28.82 | 21,300 |
| 2017-04-13 | $29.16 | $30.59 | $29.06 | $29.50 | $28.38 | 89,505 |
| 2017-04-12 | $29.20 | $29.33 | $28.59 | $28.96 | $27.86 | 46,057 |
| 2017-04-11 | $29.00 | $29.39 | $28.60 | $29.30 | $28.19 | 34,840 |
| 2017-04-10 | $29.25 | $29.81 | $28.81 | $29.03 | $27.93 | 21,864 |
| 2017-04-07 | $29.06 | $29.40 | $28.96 | $29.28 | $28.17 | 33,121 |
| 2017-04-06 | $29.04 | $29.33 | $28.97 | $29.28 | $28.17 | 39,399 |
| 2017-04-05 | $30.11 | $30.15 | $28.90 | $29.01 | $27.91 | 33,207 |
| 2017-04-04 | $29.37 | $29.96 | $29.24 | $29.92 | $28.78 | 44,732 |
| 2017-04-03 | $29.57 | $29.74 | $28.93 | $29.37 | $28.25 | 38,593 |
| 2017-03-31 | $29.95 | $30.03 | $29.57 | $29.59 | $28.46 | 32,694 |
| 2017-03-30 | $29.93 | $30.27 | $29.81 | $30.00 | $28.86 | 188,617 |
| 2017-03-29 | $29.79 | $30.18 | $29.60 | $29.93 | $28.79 | 68,161 |
| 2017-03-28 | $29.64 | $29.98 | $29.24 | $29.96 | $28.82 | 29,500 |
| 2017-03-27 | $29.53 | $29.96 | $29.16 | $29.84 | $28.71 | 25,040 |
| 2017-03-24 | $29.63 | $29.90 | $29.31 | $29.82 | $28.69 | 38,858 |
| 2017-03-23 | $28.98 | $29.74 | $28.90 | $29.64 | $28.51 | 33,574 |
| 2017-03-22 | $28.60 | $28.87 | $28.50 | $28.79 | $27.69 | 62,502 |
| 2017-03-21 | $29.85 | $29.85 | $28.24 | $28.34 | $27.26 | 49,221 |
| 2017-03-20 | $30.04 | $30.24 | $29.52 | $29.80 | $28.67 | 17,777 |
| 2017-03-17 | $29.98 | $30.31 | $29.76 | $30.05 | $28.91 | 67,892 |
| 2017-03-16 | $29.75 | $30.20 | $29.75 | $30.06 | $28.92 | 18,847 |
| 2017-03-15 | $29.83 | $30.27 | $29.75 | $29.76 | $28.63 | 24,203 |
| 2017-03-14 | $29.95 | $30.09 | $29.58 | $29.84 | $28.71 | 19,643 |
| 2017-03-13 | $29.99 | $30.59 | $29.73 | $30.23 | $29.08 | 22,028 |
| 2017-03-10 | $30.16 | $30.39 | $29.83 | $30.08 | $28.94 | 30,329 |
| 2017-03-09 | $30.38 | $30.99 | $30.23 | $30.31 | $29.16 | 16,918 |
| 2017-03-08 | $31.19 | $31.19 | $30.39 | $30.46 | $29.30 | 50,853 |
| 2017-03-07 | $30.83 | $31.29 | $30.41 | $30.92 | $29.74 | 79,958 |
| 2017-03-06 | $31.35 | $31.80 | $30.82 | $30.99 | $29.81 | 62,264 |
| 2017-03-03 | $31.54 | $31.80 | $31.35 | $31.43 | $30.23 | 15,950 |
| 2017-03-02 | $31.85 | $32.00 | $31.39 | $31.63 | $30.43 | 75,043 |
| 2017-03-01 | $31.50 | $32.00 | $31.50 | $32.00 | $30.78 | 119,329 |
| 2017-02-28 | $31.70 | $31.82 | $31.02 | $31.34 | $30.15 | 63,003 |
| 2017-02-27 | $31.84 | $32.00 | $31.72 | $31.89 | $30.68 | 40,716 |
| 2017-02-24 | $31.80 | $32.00 | $31.64 | $31.94 | $30.73 | 30,111 |
| 2017-02-23 | $32.20 | $32.25 | $31.71 | $32.07 | $30.85 | 29,462 |
| 2017-02-22 | $32.25 | $32.45 | $32.15 | $32.23 | $31.00 | 36,072 |
| 2017-02-21 | $32.59 | $32.75 | $32.20 | $32.42 | $31.19 | 29,312 |
| 2017-02-17 | $32.41 | $32.70 | $32.07 | $32.59 | $31.35 | 54,203 |
| 2017-02-16 | $32.36 | $32.63 | $32.08 | $32.50 | $31.26 | 48,824 |
| 2017-02-15 | $32.14 | $32.58 | $31.86 | $32.50 | $31.26 | 43,756 |
| 2017-02-14 | $32.03 | $32.64 | $31.53 | $32.22 | $30.99 | 86,505 |
| 2017-02-13 | $31.67 | $33.30 | $31.40 | $32.20 | $30.98 | 58,250 |
| 2017-02-10 | $31.62 | $32.00 | $31.21 | $31.68 | $30.48 | 57,739 |
| 2017-02-09 | $31.13 | $31.86 | $30.78 | $31.70 | $30.49 | 57,069 |
| 2017-02-08 | $31.97 | $32.08 | $31.03 | $31.09 | $29.91 | 61,768 |
| 2017-02-07 | $32.05 | $32.50 | $31.98 | $32.11 | $30.89 | 91,479 |
| 2017-02-06 | $31.62 | $32.05 | $31.39 | $31.90 | $30.64 | 66,799 |
| 2017-02-03 | $31.37 | $31.85 | $31.18 | $31.76 | $30.50 | 34,281 |
| 2017-02-02 | $30.88 | $31.60 | $30.47 | $31.16 | $29.93 | 43,857 |
| 2017-02-01 | $30.36 | $31.26 | $30.26 | $30.87 | $29.65 | 50,467 |
| 2017-01-31 | $30.05 | $30.31 | $29.74 | $30.21 | $29.01 | 63,505 |
| 2017-01-30 | $31.10 | $31.10 | $29.99 | $30.23 | $29.03 | 49,501 |
| 2017-01-27 | $31.50 | $31.60 | $30.71 | $31.40 | $30.16 | 63,544 |
| 2017-01-26 | $31.52 | $31.78 | $31.41 | $31.58 | $30.33 | 26,295 |
| 2017-01-25 | $31.32 | $31.92 | $31.25 | $31.61 | $30.36 | 29,261 |
| 2017-01-24 | $30.28 | $31.17 | $30.11 | $31.04 | $29.81 | 22,963 |
| 2017-01-23 | $30.00 | $30.16 | $29.77 | $30.10 | $28.91 | 22,398 |
| 2017-01-20 | $29.65 | $30.40 | $29.60 | $30.15 | $28.96 | 24,158 |
| 2017-01-19 | $30.16 | $30.16 | $29.55 | $29.69 | $28.52 | 39,357 |
| 2017-01-18 | $30.79 | $31.21 | $30.15 | $30.33 | $29.13 | 50,200 |
| 2017-01-17 | $30.85 | $30.85 | $30.47 | $30.58 | $29.37 | 54,381 |
| 2017-01-13 | $30.40 | $30.93 | $30.40 | $30.87 | $29.65 | 34,758 |
| 2017-01-12 | $30.63 | $30.63 | $30.00 | $30.45 | $29.25 | 54,128 |
| 2017-01-11 | $30.35 | $30.95 | $29.79 | $30.82 | $29.60 | 54,350 |
| 2017-01-10 | $30.07 | $30.99 | $30.07 | $30.31 | $29.11 | 44,479 |
| 2017-01-09 | $30.22 | $30.33 | $29.75 | $30.15 | $28.96 | 39,686 |
| 2017-01-06 | $30.42 | $30.60 | $30.15 | $30.46 | $29.26 | 37,185 |
| 2017-01-05 | $31.66 | $31.66 | $30.24 | $30.60 | $29.39 | 37,470 |
| 2017-01-04 | $31.33 | $31.65 | $30.90 | $31.50 | $30.25 | 43,248 |
| 2017-01-03 | $31.20 | $31.27 | $30.41 | $31.03 | $29.80 | 85,026 |
| 2016-12-30 | $30.84 | $31.10 | $30.71 | $30.88 | $29.66 | 38,752 |
| 2016-12-29 | $31.67 | $31.98 | $30.95 | $31.13 | $29.90 | 41,571 |
| 2016-12-28 | $31.33 | $31.73 | $31.10 | $31.58 | $30.33 | 57,479 |
| 2016-12-27 | $31.14 | $31.59 | $30.91 | $31.22 | $29.99 | 32,588 |
| 2016-12-23 | $30.90 | $31.53 | $30.80 | $31.00 | $29.77 | 28,389 |
| 2016-12-22 | $31.39 | $31.39 | $30.79 | $31.02 | $29.79 | 27,085 |
| 2016-12-21 | $31.15 | $31.86 | $31.15 | $31.26 | $30.02 | 19,338 |
| 2016-12-20 | $30.41 | $31.85 | $29.56 | $31.74 | $30.49 | 70,024 |
| 2016-12-19 | $30.34 | $30.49 | $29.71 | $30.33 | $29.13 | 74,110 |
| 2016-12-16 | $30.66 | $30.89 | $30.05 | $30.74 | $29.52 | 116,195 |
| 2016-12-15 | $30.57 | $30.84 | $28.88 | $30.58 | $29.37 | 73,419 |
| 2016-12-14 | $30.16 | $30.73 | $30.16 | $30.39 | $29.19 | 33,602 |
| 2016-12-13 | $30.15 | $30.64 | $29.02 | $30.29 | $29.09 | 30,798 |
| 2016-12-12 | $30.34 | $30.83 | $29.95 | $30.00 | $28.81 | 34,112 |
| 2016-12-09 | $30.60 | $30.77 | $30.10 | $30.50 | $29.29 | 56,625 |
| 2016-12-08 | $29.97 | $31.38 | $29.88 | $30.76 | $29.54 | 74,689 |
| 2016-12-07 | $29.36 | $30.58 | $29.20 | $29.74 | $28.56 | 69,215 |
| 2016-12-06 | $28.40 | $29.81 | $28.22 | $29.59 | $28.42 | 61,304 |
| 2016-12-05 | $27.66 | $28.99 | $27.39 | $28.39 | $27.27 | 60,267 |
| 2016-12-02 | $27.28 | $28.49 | $27.16 | $27.66 | $26.57 | 42,888 |
| 2016-12-01 | $26.94 | $27.55 | $26.94 | $27.31 | $26.23 | 42,344 |
| 2016-11-30 | $27.20 | $27.94 | $26.73 | $26.77 | $25.71 | 27,490 |
| 2016-11-29 | $27.00 | $27.40 | $26.06 | $26.94 | $25.88 | 87,614 |
| 2016-11-28 | $26.56 | $26.89 | $26.54 | $26.84 | $25.78 | 45,196 |
| 2016-11-25 | $26.55 | $26.72 | $26.39 | $26.52 | $25.47 | 25,406 |
| 2016-11-23 | $26.47 | $26.68 | $25.79 | $26.46 | $25.41 | 68,696 |
| 2016-11-22 | $26.55 | $26.68 | $26.01 | $26.48 | $25.43 | 69,956 |
| 2016-11-21 | $26.32 | $27.18 | $26.16 | $26.50 | $25.45 | 42,375 |
| 2016-11-18 | $26.19 | $27.83 | $26.19 | $26.56 | $25.51 | 76,600 |
| 2016-11-17 | $26.74 | $27.13 | $26.20 | $26.25 | $25.21 | 42,633 |
| 2016-11-16 | $25.96 | $26.98 | $25.82 | $26.50 | $25.45 | 96,773 |
| 2016-11-15 | $26.27 | $26.27 | $25.54 | $25.98 | $24.95 | 44,398 |
| 2016-11-14 | $27.00 | $27.27 | $25.59 | $25.97 | $24.94 | 78,760 |
| 2016-11-11 | $25.26 | $27.54 | $23.22 | $26.80 | $25.74 | 90,911 |
| 2016-11-10 | $25.36 | $26.00 | $24.32 | $25.14 | $24.15 | 82,030 |
| 2016-11-09 | $23.26 | $24.80 | $22.58 | $24.80 | $23.82 | 64,255 |
| 2016-11-08 | $22.76 | $23.34 | $22.46 | $23.13 | $22.22 | 23,155 |
| 2016-11-07 | $21.80 | $22.92 | $21.65 | $22.79 | $21.84 | 26,117 |
| 2016-11-04 | $21.81 | $22.22 | $21.33 | $21.60 | $20.70 | 49,005 |
| 2016-11-03 | $21.19 | $21.80 | $21.14 | $21.79 | $20.88 | 28,204 |
| 2016-11-02 | $20.94 | $21.20 | $20.83 | $21.08 | $20.20 | 23,895 |
| 2016-11-01 | $21.30 | $21.48 | $20.99 | $21.06 | $20.18 | 15,643 |
| 2016-10-31 | $21.76 | $21.76 | $21.14 | $21.15 | $20.27 | 20,583 |
| 2016-10-28 | $21.70 | $21.70 | $20.93 | $21.61 | $20.71 | 11,668 |
| 2016-10-27 | $21.71 | $21.75 | $21.51 | $21.70 | $20.80 | 10,263 |
| 2016-10-26 | $21.75 | $22.01 | $21.58 | $21.69 | $20.79 | 64,787 |
| 2016-10-25 | $21.72 | $21.93 | $21.60 | $21.78 | $20.87 | 18,464 |
| 2016-10-24 | $21.64 | $21.88 | $21.59 | $21.83 | $20.92 | 11,257 |
| 2016-10-21 | $21.71 | $21.71 | $21.29 | $21.55 | $20.65 | 13,092 |
| 2016-10-20 | $21.90 | $22.00 | $21.90 | $21.92 | $21.01 | 6,226 |
| 2016-10-19 | $21.67 | $21.91 | $21.53 | $21.76 | $20.85 | 31,159 |
| 2016-10-18 | $21.95 | $21.95 | $21.22 | $21.71 | $20.81 | 17,517 |
| 2016-10-17 | $21.94 | $21.97 | $21.60 | $21.73 | $20.83 | 13,235 |
| 2016-10-14 | $21.85 | $22.13 | $21.55 | $22.01 | $21.09 | 21,238 |
| 2016-10-13 | $22.25 | $22.25 | $21.64 | $21.73 | $20.83 | 21,592 |
| 2016-10-12 | $22.29 | $22.45 | $22.09 | $22.44 | $21.51 | 15,722 |
| 2016-10-11 | $22.45 | $22.45 | $22.09 | $22.23 | $21.31 | 23,957 |
| 2016-10-10 | $22.25 | $22.45 | $22.25 | $22.33 | $21.40 | 12,396 |
| 2016-10-07 | $22.35 | $22.36 | $22.10 | $22.20 | $21.28 | 14,010 |
| 2016-10-06 | $22.32 | $22.45 | $22.29 | $22.44 | $21.51 | 12,924 |
| 2016-10-05 | $22.37 | $22.60 | $22.23 | $22.23 | $21.31 | 31,377 |
| 2016-10-04 | $22.30 | $22.49 | $22.28 | $22.45 | $21.52 | 22,919 |
| 2016-10-03 | $22.26 | $22.45 | $22.17 | $22.33 | $21.40 | 32,675 |
| 2016-09-30 | $22.02 | $22.48 | $22.02 | $22.41 | $21.48 | 31,370 |
| 2016-09-29 | $22.16 | $22.53 | $21.69 | $22.00 | $21.08 | 21,230 |
| 2016-09-28 | $22.10 | $22.28 | $21.84 | $22.10 | $21.18 | 25,337 |
| 2016-09-27 | $21.71 | $22.29 | $21.68 | $22.10 | $21.18 | 41,577 |
| 2016-09-26 | $21.55 | $22.12 | $21.07 | $21.70 | $20.80 | 68,296 |
| 2016-09-23 | $21.28 | $21.73 | $21.14 | $21.64 | $20.74 | 32,960 |
| 2016-09-22 | $20.80 | $21.42 | $20.56 | $21.38 | $20.49 | 36,799 |
| 2016-09-21 | $20.70 | $20.83 | $20.42 | $20.67 | $19.81 | 29,174 |
| 2016-09-20 | $20.46 | $20.77 | $20.46 | $20.64 | $19.78 | 42,124 |
| 2016-09-19 | $20.29 | $20.84 | $20.29 | $20.50 | $19.65 | 66,889 |
| 2016-09-16 | $20.57 | $20.76 | $20.45 | $20.57 | $19.71 | 70,420 |
| 2016-09-15 | $20.32 | $20.50 | $20.31 | $20.50 | $19.65 | 16,500 |
| 2016-09-14 | $20.71 | $20.71 | $20.32 | $20.35 | $19.50 | 23,222 |
| 2016-09-13 | $20.51 | $20.80 | $20.45 | $20.64 | $19.78 | 33,214 |
| 2016-09-12 | $20.16 | $20.70 | $20.00 | $20.70 | $19.84 | 43,875 |
| 2016-09-09 | $19.98 | $20.23 | $19.98 | $20.10 | $19.26 | 40,347 |
| 2016-09-08 | $19.97 | $20.10 | $19.94 | $20.10 | $19.26 | 49,906 |
| 2016-09-07 | $19.75 | $20.10 | $19.74 | $20.09 | $19.25 | 73,622 |
| 2016-09-06 | $19.98 | $19.99 | $19.71 | $19.75 | $18.93 | 38,878 |
| 2016-09-02 | $20.10 | $20.10 | $19.84 | $19.89 | $19.06 | 74,212 |
| 2016-09-01 | $20.08 | $20.08 | $19.82 | $19.95 | $19.12 | 38,277 |
| 2016-08-31 | $19.93 | $20.10 | $19.93 | $19.98 | $19.15 | 41,202 |
| 2016-08-30 | $19.90 | $20.19 | $19.90 | $19.99 | $19.16 | 43,045 |
| 2016-08-29 | $19.99 | $20.25 | $19.86 | $20.01 | $19.18 | 27,662 |
| 2016-08-26 | $20.04 | $20.09 | $19.63 | $20.02 | $19.19 | 20,711 |
| 2016-08-25 | $19.88 | $20.08 | $19.84 | $19.99 | $19.16 | 26,747 |
| 2016-08-24 | $20.06 | $20.06 | $19.86 | $19.95 | $19.12 | 25,628 |
| 2016-08-23 | $20.15 | $20.31 | $19.89 | $19.97 | $19.14 | 25,836 |
| 2016-08-22 | $19.99 | $20.20 | $19.91 | $20.03 | $19.20 | 29,698 |
| 2016-08-19 | $20.10 | $20.29 | $19.90 | $19.94 | $19.11 | 33,426 |
| 2016-08-18 | $19.96 | $20.28 | $19.78 | $20.08 | $19.24 | 34,458 |
| 2016-08-17 | $20.06 | $20.36 | $19.69 | $19.97 | $19.14 | 48,375 |
| 2016-08-16 | $20.70 | $20.70 | $19.98 | $20.10 | $19.26 | 30,039 |
| 2016-08-15 | $20.66 | $20.99 | $20.41 | $20.49 | $19.64 | 23,246 |
| 2016-08-12 | $21.16 | $21.16 | $20.74 | $20.85 | $19.98 | 33,256 |
| 2016-08-11 | $21.25 | $21.31 | $21.12 | $21.19 | $20.31 | 37,786 |
| 2016-08-10 | $21.40 | $21.40 | $21.14 | $21.19 | $20.31 | 34,489 |
| 2016-08-09 | $20.74 | $21.37 | $20.74 | $21.32 | $20.43 | 16,612 |
| 2016-08-08 | $20.79 | $21.08 | $20.71 | $20.90 | $19.98 | 34,641 |
| 2016-08-05 | $20.32 | $20.86 | $20.32 | $20.86 | $19.95 | 18,048 |
| 2016-08-04 | $20.33 | $20.35 | $20.19 | $20.25 | $19.36 | 17,667 |
| 2016-08-03 | $20.26 | $20.36 | $20.19 | $20.26 | $19.37 | 17,921 |
| 2016-08-02 | $20.01 | $20.35 | $20.00 | $20.25 | $19.36 | 48,072 |
| 2016-08-01 | $20.06 | $20.20 | $19.95 | $20.14 | $19.26 | 35,459 |
| 2016-07-29 | $20.21 | $20.21 | $19.96 | $20.07 | $19.19 | 29,015 |
| 2016-07-28 | $20.13 | $20.13 | $19.95 | $20.03 | $19.15 | 8,095 |
| 2016-07-27 | $20.00 | $20.14 | $19.58 | $20.07 | $19.19 | 23,331 |
| 2016-07-26 | $20.13 | $20.14 | $19.99 | $20.00 | $19.12 | 21,301 |
| 2016-07-25 | $20.18 | $20.26 | $20.06 | $20.09 | $19.21 | 6,567 |
| 2016-07-22 | $20.12 | $20.44 | $20.10 | $20.25 | $19.36 | 10,125 |
| 2016-07-21 | $20.06 | $20.21 | $19.99 | $20.15 | $19.27 | 23,152 |
| 2016-07-20 | $20.40 | $20.40 | $20.01 | $20.15 | $19.27 | 20,905 |
| 2016-07-19 | $20.25 | $20.34 | $20.01 | $20.28 | $19.39 | 11,723 |
| 2016-07-18 | $20.23 | $20.41 | $20.17 | $20.20 | $19.31 | 16,956 |
| 2016-07-15 | $20.46 | $20.81 | $20.16 | $20.29 | $19.40 | 23,162 |
| 2016-07-14 | $20.52 | $20.60 | $20.21 | $20.23 | $19.34 | 28,242 |
| 2016-07-13 | $19.99 | $20.38 | $19.99 | $20.26 | $19.37 | 21,275 |
| 2016-07-12 | $19.48 | $20.12 | $19.43 | $19.92 | $19.05 | 23,122 |
| 2016-07-11 | $19.29 | $19.38 | $19.15 | $19.25 | $18.41 | 28,789 |
| 2016-07-08 | $19.04 | $19.97 | $19.04 | $19.29 | $18.44 | 158,098 |
| 2016-07-07 | $18.74 | $18.92 | $18.68 | $18.76 | $17.94 | 10,761 |
| 2016-07-06 | $18.65 | $18.84 | $18.61 | $18.73 | $17.91 | 34,199 |
| 2016-07-05 | $18.88 | $18.95 | $18.64 | $18.74 | $17.92 | 51,719 |
| 2016-07-01 | $18.53 | $19.04 | $18.53 | $19.01 | $18.18 | 62,557 |
| 2016-06-30 | $18.39 | $18.61 | $18.22 | $18.51 | $17.70 | 41,665 |
| 2016-06-29 | $18.35 | $18.35 | $18.17 | $18.29 | $17.49 | 34,487 |
| 2016-06-28 | $18.06 | $18.25 | $17.98 | $18.18 | $17.38 | 23,938 |
| 2016-06-27 | $18.07 | $18.07 | $17.90 | $17.91 | $17.12 | 47,105 |
| 2016-06-24 | $18.08 | $18.80 | $17.95 | $18.30 | $17.50 | 182,330 |
| 2016-06-23 | $18.84 | $19.29 | $18.84 | $19.03 | $18.20 | 23,909 |
| 2016-06-22 | $18.87 | $18.87 | $18.67 | $18.75 | $17.93 | 16,883 |
| 2016-06-21 | $18.97 | $18.99 | $18.57 | $18.93 | $18.10 | 15,292 |
| 2016-06-20 | $18.84 | $19.13 | $18.84 | $18.95 | $18.12 | 17,084 |
| 2016-06-17 | $18.95 | $19.07 | $18.66 | $18.77 | $17.95 | 104,173 |
| 2016-06-16 | $18.83 | $18.94 | $18.70 | $18.89 | $18.06 | 24,383 |
| 2016-06-15 | $19.06 | $19.37 | $18.70 | $18.90 | $18.07 | 51,484 |
| 2016-06-14 | $19.08 | $19.08 | $18.71 | $18.79 | $17.97 | 15,449 |
| 2016-06-13 | $19.05 | $19.23 | $18.83 | $18.87 | $18.04 | 23,786 |
| 2016-06-10 | $19.29 | $19.33 | $19.05 | $19.09 | $18.25 | 18,057 |
| 2016-06-09 | $19.21 | $19.62 | $19.12 | $19.42 | $18.57 | 40,168 |
| 2016-06-08 | $19.17 | $19.43 | $19.05 | $19.41 | $18.56 | 21,987 |
| 2016-06-07 | $18.99 | $19.45 | $18.97 | $19.04 | $18.21 | 31,655 |
| 2016-06-06 | $19.30 | $19.52 | $19.27 | $19.36 | $18.51 | 15,562 |
| 2016-06-03 | $19.10 | $19.18 | $18.76 | $19.13 | $18.29 | 26,200 |
| 2016-06-02 | $19.20 | $19.25 | $19.07 | $19.18 | $18.34 | 11,626 |
| 2016-06-01 | $18.99 | $19.32 | $18.94 | $19.20 | $18.36 | 19,321 |
| 2016-05-31 | $19.06 | $19.06 | $18.90 | $19.01 | $18.18 | 22,428 |
| 2016-05-27 | $18.65 | $19.10 | $18.65 | $18.99 | $18.16 | 15,881 |
| 2016-05-26 | $18.75 | $19.01 | $18.73 | $18.94 | $18.11 | 21,256 |
| 2016-05-25 | $19.03 | $19.24 | $18.71 | $18.76 | $17.94 | 37,691 |
| 2016-05-24 | $18.30 | $19.11 | $18.30 | $19.06 | $18.22 | 53,861 |
| 2016-05-23 | $18.14 | $18.35 | $18.10 | $18.30 | $17.50 | 192,933 |
| 2016-05-20 | $18.16 | $18.35 | $17.95 | $18.24 | $17.44 | 214,933 |
| 2016-05-19 | $18.35 | $18.53 | $17.87 | $18.06 | $17.27 | 92,063 |
| 2016-05-18 | $18.11 | $18.65 | $18.06 | $18.35 | $17.55 | 73,360 |
| 2016-05-17 | $17.90 | $18.09 | $17.71 | $17.88 | $17.10 | 45,088 |
| 2016-05-16 | $17.94 | $18.15 | $17.94 | $18.11 | $17.32 | 35,317 |
| 2016-05-13 | $18.24 | $18.40 | $17.82 | $17.87 | $17.09 | 39,022 |
| 2016-05-12 | $18.50 | $18.50 | $18.20 | $18.22 | $17.42 | 46,476 |
| 2016-05-11 | $18.16 | $18.38 | $18.10 | $18.30 | $17.50 | 57,650 |
| 2016-05-10 | $18.16 | $18.38 | $18.11 | $18.24 | $17.44 | 35,012 |
| 2016-05-09 | $18.29 | $18.42 | $18.03 | $18.05 | $17.26 | 45,014 |
| 2016-05-06 | $17.75 | $18.42 | $17.72 | $18.37 | $17.56 | 87,999 |
| 2016-05-05 | $18.34 | $18.34 | $17.70 | $17.83 | $17.05 | 62,303 |
| 2016-05-04 | $18.31 | $18.60 | $18.24 | $18.26 | $17.46 | 39,373 |
| 2016-05-03 | $19.04 | $19.04 | $18.44 | $18.47 | $17.66 | 50,197 |
| 2016-05-02 | $19.21 | $19.30 | $18.98 | $19.22 | $18.33 | 53,485 |
| 2016-04-29 | $19.18 | $19.62 | $18.80 | $19.14 | $18.25 | 41,842 |
| 2016-04-28 | $19.85 | $19.94 | $19.11 | $19.12 | $18.23 | 43,661 |
| 2016-04-27 | $19.95 | $20.09 | $19.68 | $19.92 | $19.00 | 79,638 |
| 2016-04-26 | $18.86 | $20.00 | $18.86 | $19.95 | $19.02 | 87,532 |
| 2016-04-25 | $18.64 | $18.88 | $18.53 | $18.80 | $17.93 | 42,227 |
| 2016-04-22 | $18.33 | $18.63 | $18.33 | $18.57 | $17.71 | 28,148 |
| 2016-04-21 | $18.33 | $18.42 | $18.15 | $18.31 | $17.46 | 50,135 |
| 2016-04-20 | $18.39 | $18.50 | $18.14 | $18.32 | $17.47 | 18,948 |
| 2016-04-19 | $18.19 | $18.56 | $18.19 | $18.45 | $17.59 | 35,749 |
| 2016-04-18 | $17.86 | $18.25 | $17.86 | $18.16 | $17.32 | 41,340 |
| 2016-04-15 | $17.54 | $17.92 | $17.54 | $17.86 | $17.03 | 40,204 |
| 2016-04-14 | $17.13 | $17.64 | $16.99 | $17.61 | $16.79 | 100,053 |
| 2016-04-13 | $16.88 | $17.23 | $16.88 | $17.23 | $16.43 | 59,859 |
| 2016-04-12 | $16.83 | $16.90 | $16.67 | $16.84 | $16.06 | 25,376 |
| 2016-04-11 | $16.86 | $16.97 | $16.75 | $16.80 | $16.02 | 55,184 |
| 2016-04-08 | $16.84 | $16.87 | $16.60 | $16.85 | $16.07 | 66,743 |
| 2016-04-07 | $16.73 | $16.80 | $16.60 | $16.66 | $15.89 | 39,249 |
| 2016-04-06 | $16.80 | $16.84 | $16.63 | $16.80 | $16.02 | 50,039 |
| 2016-04-05 | $16.82 | $17.07 | $16.79 | $16.81 | $16.03 | 65,624 |
| 2016-04-04 | $16.95 | $17.06 | $16.83 | $16.88 | $16.10 | 105,129 |
| 2016-04-01 | $16.82 | $17.11 | $16.67 | $16.96 | $16.17 | 35,602 |
| 2016-03-31 | $16.97 | $17.09 | $16.87 | $16.90 | $16.12 | 119,234 |
| 2016-03-30 | $16.87 | $17.16 | $16.75 | $16.97 | $16.18 | 48,265 |
| 2016-03-29 | $16.80 | $16.98 | $16.60 | $16.86 | $16.08 | 83,519 |
| 2016-03-28 | $16.63 | $16.93 | $16.61 | $16.78 | $16.00 | 40,615 |
| 2016-03-24 | $16.56 | $16.74 | $16.46 | $16.70 | $15.92 | 88,818 |
| 2016-03-23 | $16.66 | $16.66 | $16.50 | $16.56 | $15.79 | 39,428 |
| 2016-03-22 | $16.61 | $16.72 | $16.51 | $16.62 | $15.85 | 53,452 |
| 2016-03-21 | $16.79 | $16.84 | $16.60 | $16.66 | $15.89 | 40,202 |
| 2016-03-18 | $16.92 | $17.07 | $16.73 | $16.75 | $15.97 | 149,240 |
| 2016-03-17 | $16.85 | $16.88 | $16.69 | $16.81 | $16.03 | 55,643 |
| 2016-03-16 | $16.90 | $17.11 | $16.66 | $16.91 | $16.12 | 106,825 |
| 2016-03-15 | $16.71 | $16.97 | $16.59 | $16.83 | $16.05 | 77,356 |
| 2016-03-14 | $16.89 | $17.01 | $16.80 | $16.88 | $16.10 | 66,095 |
| 2016-03-11 | $17.09 | $17.20 | $16.58 | $16.96 | $16.17 | 124,271 |
| 2016-03-10 | $17.11 | $17.28 | $16.85 | $16.89 | $16.11 | 118,939 |
| 2016-03-09 | $17.08 | $17.21 | $16.58 | $16.99 | $16.20 | 66,528 |
| 2016-03-08 | $16.97 | $17.20 | $16.92 | $16.95 | $16.16 | 99,632 |
| 2016-03-07 | $17.01 | $17.30 | $16.99 | $17.10 | $16.31 | 237,378 |
| 2016-03-04 | $17.09 | $17.13 | $16.90 | $17.00 | $16.21 | 180,804 |
| 2016-03-03 | $17.07 | $17.19 | $16.86 | $17.01 | $16.22 | 155,506 |
| 2016-03-02 | $16.68 | $17.08 | $16.57 | $17.02 | $16.23 | 79,961 |
| 2016-03-01 | $16.65 | $16.89 | $16.65 | $16.75 | $15.97 | 176,376 |
| 2016-02-29 | $16.68 | $16.80 | $16.53 | $16.58 | $15.81 | 30,034 |
| 2016-02-26 | $16.62 | $17.29 | $16.46 | $16.75 | $15.97 | 113,806 |
| 2016-02-25 | $16.58 | $16.71 | $16.40 | $16.50 | $15.73 | 61,615 |
| 2016-02-24 | $16.56 | $16.61 | $16.32 | $16.49 | $15.72 | 103,391 |
| 2016-02-23 | $16.93 | $16.93 | $16.66 | $16.67 | $15.90 | 61,444 |
| 2016-02-22 | $16.95 | $17.03 | $16.87 | $16.91 | $16.12 | 140,266 |
| 2016-02-19 | $16.90 | $17.06 | $16.79 | $16.90 | $16.12 | 130,718 |
| 2016-02-18 | $16.92 | $17.13 | $16.79 | $16.91 | $16.12 | 65,395 |
| 2016-02-17 | $17.01 | $17.19 | $16.17 | $16.90 | $16.12 | 71,934 |
| 2016-02-16 | $17.19 | $17.19 | $16.90 | $16.99 | $16.20 | 104,380 |
| 2016-02-12 | $17.13 | $17.21 | $16.86 | $16.97 | $16.18 | 71,536 |
| 2016-02-11 | $17.37 | $17.46 | $16.82 | $16.87 | $16.09 | 81,057 |
| 2016-02-10 | $17.94 | $18.10 | $17.64 | $17.66 | $16.84 | 119,947 |
| 2016-02-09 | $17.76 | $18.03 | $17.73 | $17.90 | $17.07 | 35,332 |
| 2016-02-08 | $17.63 | $18.14 | $17.50 | $17.98 | $17.10 | 62,262 |
| 2016-02-05 | $18.00 | $18.00 | $17.63 | $17.72 | $16.85 | 105,794 |
| 2016-02-04 | $17.99 | $18.20 | $17.63 | $17.69 | $16.82 | 92,283 |
| 2016-02-03 | $19.93 | $19.93 | $17.59 | $18.03 | $17.15 | 232,862 |
| 2016-02-02 | $20.60 | $20.60 | $20.12 | $20.15 | $19.16 | 147,569 |
| 2016-02-01 | $21.44 | $21.47 | $20.59 | $20.71 | $19.69 | 31,481 |
| 2016-01-29 | $20.75 | $21.60 | $20.75 | $21.56 | $20.50 | 72,955 |
| 2016-01-28 | $20.36 | $20.86 | $20.36 | $20.72 | $19.70 | 28,818 |
| 2016-01-27 | $20.39 | $20.81 | $20.18 | $20.23 | $19.24 | 34,940 |
| 2016-01-26 | $20.59 | $20.80 | $20.27 | $20.49 | $19.48 | 25,557 |
| 2016-01-25 | $20.67 | $20.69 | $20.36 | $20.45 | $19.45 | 50,771 |
| 2016-01-22 | $20.25 | $20.90 | $20.14 | $20.81 | $19.79 | 38,188 |
| 2016-01-21 | $20.63 | $20.64 | $20.06 | $20.12 | $19.13 | 134,897 |
| 2016-01-20 | $20.00 | $20.88 | $20.00 | $20.62 | $19.61 | 44,950 |
| 2016-01-19 | $20.19 | $20.49 | $20.05 | $20.21 | $19.22 | 57,134 |
| 2016-01-15 | $20.05 | $20.28 | $20.03 | $20.12 | $19.13 | 64,375 |
| 2016-01-14 | $20.26 | $20.58 | $20.05 | $20.11 | $19.12 | 33,673 |
| 2016-01-13 | $20.22 | $20.33 | $20.04 | $20.12 | $19.13 | 65,594 |
| 2016-01-12 | $20.55 | $20.60 | $20.07 | $20.18 | $19.19 | 29,206 |
| 2016-01-11 | $20.01 | $20.50 | $20.00 | $20.41 | $19.41 | 110,777 |
| 2016-01-08 | $20.13 | $20.31 | $20.00 | $20.06 | $19.08 | 37,911 |
| 2016-01-07 | $20.04 | $20.27 | $19.96 | $20.06 | $19.08 | 218,851 |
| 2016-01-06 | $19.90 | $20.52 | $19.89 | $20.40 | $19.40 | 41,689 |
| 2016-01-05 | $19.93 | $20.28 | $19.93 | $20.21 | $19.22 | 27,047 |
| 2016-01-04 | $20.39 | $20.39 | $19.52 | $19.99 | $19.01 | 63,875 |
| 2015-12-31 | $20.81 | $20.92 | $20.55 | $20.62 | $19.61 | 40,635 |
| 2015-12-30 | $21.10 | $21.23 | $20.75 | $20.83 | $19.81 | 15,615 |
| 2015-12-29 | $21.20 | $21.25 | $21.11 | $21.23 | $20.19 | 36,881 |
| 2015-12-28 | $21.12 | $21.22 | $21.00 | $21.20 | $20.16 | 27,266 |
| 2015-12-24 | $21.16 | $21.28 | $21.05 | $21.14 | $20.10 | 9,591 |
| 2015-12-23 | $21.20 | $21.25 | $21.04 | $21.10 | $20.06 | 27,124 |
| 2015-12-22 | $21.00 | $21.20 | $20.90 | $21.20 | $20.16 | 37,890 |
| 2015-12-21 | $21.20 | $21.20 | $20.93 | $20.99 | $19.96 | 28,265 |
| 2015-12-18 | $21.26 | $21.55 | $21.03 | $21.12 | $20.08 | 69,304 |
| 2015-12-17 | $21.45 | $21.49 | $21.20 | $21.26 | $20.22 | 21,981 |
| 2015-12-16 | $21.50 | $21.50 | $21.10 | $21.41 | $20.36 | 16,358 |
| 2015-12-15 | $21.36 | $21.58 | $21.30 | $21.44 | $20.39 | 24,039 |
| 2015-12-14 | $21.52 | $21.52 | $20.97 | $21.23 | $20.19 | 25,205 |
| 2015-12-11 | $21.27 | $21.72 | $21.11 | $21.17 | $20.13 | 27,688 |
| 2015-12-10 | $21.70 | $22.03 | $21.56 | $21.67 | $20.61 | 15,505 |
| 2015-12-09 | $22.00 | $22.00 | $21.62 | $21.74 | $20.67 | 19,361 |
| 2015-12-08 | $22.13 | $22.50 | $22.00 | $22.09 | $21.01 | 26,360 |
| 2015-12-07 | $22.75 | $22.75 | $22.18 | $22.37 | $21.27 | 20,052 |
| 2015-12-04 | $22.07 | $22.75 | $22.07 | $22.72 | $21.60 | 36,075 |
| 2015-12-03 | $22.44 | $22.73 | $22.09 | $22.17 | $21.08 | 18,575 |
| 2015-12-02 | $22.71 | $22.82 | $22.44 | $22.47 | $21.37 | 6,335 |
| 2015-12-01 | $22.83 | $22.86 | $22.38 | $22.80 | $21.68 | 30,100 |
| 2015-11-30 | $22.83 | $22.84 | $22.60 | $22.78 | $21.66 | 40,052 |
| 2015-11-27 | $22.73 | $22.88 | $22.70 | $22.85 | $21.73 | 27,559 |
| 2015-11-25 | $22.68 | $22.75 | $22.47 | $22.75 | $21.63 | 15,670 |
| 2015-11-24 | $22.71 | $22.75 | $22.20 | $22.71 | $21.60 | 17,803 |
| 2015-11-23 | $22.45 | $22.83 | $22.45 | $22.79 | $21.67 | 34,519 |
| 2015-11-20 | $22.62 | $22.64 | $21.95 | $22.50 | $21.40 | 36,025 |
| 2015-11-19 | $22.37 | $22.63 | $21.77 | $22.46 | $21.36 | 25,062 |
| 2015-11-18 | $22.43 | $22.58 | $22.38 | $22.43 | $21.33 | 45,024 |
| 2015-11-17 | $22.98 | $22.98 | $22.40 | $22.44 | $21.34 | 49,873 |
| 2015-11-16 | $22.75 | $23.02 | $22.70 | $22.98 | $21.85 | 43,017 |
| 2015-11-13 | $22.52 | $23.12 | $22.52 | $22.93 | $21.80 | 45,868 |
| 2015-11-12 | $22.57 | $22.90 | $22.39 | $22.71 | $21.60 | 31,961 |
| 2015-11-11 | $23.17 | $23.30 | $22.55 | $22.74 | $21.62 | 28,938 |
| 2015-11-10 | $23.47 | $23.47 | $22.63 | $23.02 | $21.89 | 32,275 |
| 2015-11-09 | $23.59 | $23.59 | $22.96 | $22.96 | $21.83 | 32,403 |
| 2015-11-06 | $23.28 | $23.72 | $22.87 | $23.51 | $22.36 | 21,780 |
| 2015-11-05 | $22.93 | $23.44 | $22.67 | $23.15 | $22.01 | 23,077 |
| 2015-11-04 | $23.44 | $23.46 | $22.65 | $22.92 | $21.80 | 27,471 |
| 2015-11-03 | $23.18 | $23.82 | $22.64 | $23.27 | $22.13 | 33,357 |
| 2015-11-02 | $22.61 | $23.43 | $22.39 | $23.41 | $22.21 | 22,323 |
| 2015-10-30 | $23.02 | $23.25 | $22.29 | $22.61 | $21.45 | 32,835 |
| 2015-10-29 | $22.85 | $23.65 | $22.79 | $23.14 | $21.96 | 24,161 |
| 2015-10-28 | $22.10 | $23.12 | $21.95 | $23.12 | $21.94 | 50,064 |
| 2015-10-27 | $21.83 | $22.31 | $21.68 | $21.93 | $20.81 | 27,514 |
| 2015-10-26 | $21.82 | $22.00 | $21.78 | $21.89 | $20.77 | 25,081 |
| 2015-10-23 | $21.74 | $22.54 | $21.70 | $21.82 | $20.70 | 35,081 |
| 2015-10-22 | $21.18 | $21.60 | $20.84 | $21.60 | $20.50 | 45,212 |
| 2015-10-21 | $21.20 | $21.50 | $20.95 | $21.03 | $19.95 | 26,816 |
| 2015-10-20 | $21.30 | $21.52 | $21.05 | $21.25 | $20.16 | 23,233 |
| 2015-10-19 | $21.29 | $21.59 | $20.21 | $21.37 | $20.28 | 78,050 |
| 2015-10-16 | $21.54 | $21.54 | $21.22 | $21.47 | $20.37 | 28,442 |
| 2015-10-15 | $20.90 | $21.46 | $20.36 | $21.45 | $20.35 | 41,356 |
| 2015-10-14 | $20.76 | $21.40 | $20.38 | $20.47 | $19.42 | 28,355 |
| 2015-10-13 | $21.12 | $21.30 | $20.82 | $21.19 | $20.11 | 24,430 |
| 2015-10-12 | $20.94 | $21.37 | $20.82 | $21.29 | $20.20 | 27,854 |
| 2015-10-09 | $21.08 | $21.08 | $20.73 | $20.95 | $19.88 | 28,770 |
| 2015-10-08 | $20.36 | $21.10 | $20.36 | $20.99 | $19.92 | 36,021 |
| 2015-10-07 | $20.40 | $20.81 | $20.34 | $20.73 | $19.67 | 18,378 |
| 2015-10-06 | $20.52 | $20.59 | $20.25 | $20.41 | $19.37 | 29,767 |
| 2015-10-05 | $19.94 | $20.49 | $19.61 | $20.38 | $19.34 | 26,285 |
| 2015-10-02 | $19.99 | $20.21 | $19.05 | $19.82 | $18.81 | 52,471 |
| 2015-10-01 | $21.25 | $21.29 | $20.00 | $20.14 | $19.11 | 60,251 |
| 2015-09-30 | $21.01 | $21.42 | $20.54 | $21.17 | $20.09 | 40,013 |
| 2015-09-29 | $20.68 | $20.96 | $20.62 | $20.80 | $19.74 | 30,105 |
| 2015-09-28 | $21.02 | $21.13 | $20.56 | $20.62 | $19.57 | 37,500 |
| 2015-09-25 | $21.27 | $21.38 | $20.90 | $21.01 | $19.94 | 35,721 |
| 2015-09-24 | $20.93 | $21.35 | $20.80 | $21.02 | $19.95 | 24,997 |
| 2015-09-23 | $20.70 | $21.45 | $20.70 | $20.96 | $19.89 | 41,518 |
| 2015-09-22 | $20.89 | $21.07 | $20.64 | $21.00 | $19.93 | 13,424 |
| 2015-09-21 | $20.90 | $21.33 | $20.67 | $21.09 | $20.01 | 74,360 |
| 2015-09-18 | $20.95 | $21.16 | $20.64 | $20.65 | $19.59 | 69,277 |
| 2015-09-17 | $21.49 | $21.70 | $21.16 | $21.22 | $20.14 | 28,564 |
| 2015-09-16 | $21.55 | $21.55 | $21.07 | $21.51 | $20.41 | 23,583 |
| 2015-09-15 | $21.48 | $21.55 | $21.40 | $21.51 | $20.41 | 18,085 |
| 2015-09-14 | $21.46 | $21.58 | $21.01 | $21.51 | $20.41 | 15,216 |
| 2015-09-11 | $20.94 | $21.47 | $20.94 | $21.45 | $20.35 | 12,013 |
| 2015-09-10 | $21.01 | $21.26 | $21.01 | $21.10 | $20.02 | 14,691 |
| 2015-09-09 | $21.25 | $21.40 | $20.89 | $21.01 | $19.94 | 20,048 |
| 2015-09-08 | $21.12 | $21.45 | $21.02 | $21.23 | $20.14 | 18,834 |
| 2015-09-04 | $20.97 | $21.04 | $20.82 | $20.86 | $19.79 | 11,993 |
| 2015-09-03 | $21.04 | $21.15 | $20.95 | $21.02 | $19.95 | 16,888 |
Peapack-Gladstone Financial Corp (PGC) News Headlines
.jpg)
.jpg)
.jpg)
Recent Peapack-Gladstone Financial Corp (PGC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Peapack-Gladstone Financial Corp (PGC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |