Penns Woods Bancorp Inc (PWOD) Exchange: NASDAQ
Data as of May 2, 2025
$27.66 ($0.92) 3.44%
Penns Woods Bancorp Inc - Daily Information
Click for more stock information on Penns Woods Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.00 |
| Previous Close | $27.66 |
| High | $28.03 |
| Low | $27.00 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.66 |
| Adjusted High | $28.03 |
| Adjusted Low | $27.00 |
About Penns Woods Bancorp Inc (PWOD)
Penns Woods Bancorp, Inc. (PWOD) is a $3.5 billion multi-bank holding company with fifteen full-service offices in eastern Pennsylvania, located in Bucks, Chester, Delaware, and Montgomery Counties. Penns Woods Bancorp, Inc. has been engaged in the banking and financial services business since 1864 and operates through its two banking subsidiaries: The Doylestown Bank and The First National Bank of Newtown. Penns Woods Bancorp Inc., which has experienced significant growth and success over its past 151 years, has also made several notable acquisitions and strategic partnerships over its long tenure as a financial services leader in the region. In 2017, the company announced its intention to purchase the Bucks County Bank and DNB Financial Services based in Doylestown, Pennsylvania and Deerfield, Illinois, respectively. Penns Woods Bancorp, Inc. has also made a commitment to give back to the community with charitable donations and incentive programs designed to help promote and develop the skills of local small business owners and organizations. Penns Woods Bancorp, Inc. has grown since its inception in 1864 and continues to succeed and expand in the banking and financial services sector. As of March 2019, the company had total assets of $3.5 billion and total liabilities of $2.2 billion, making Penns Woods Bancorp, Inc. one of the largest banks operating in the states of Pennsylvania and Illinois by total assets. Penns Woods Bancorp, Inc. has also experienced an impressive increase in net income of 8.06% from the previous fiscal period, and increased its total revenue by 8.92%.
Invest in Penns Woods Bancorp Inc (PWOD)
Historical Stock Data for Penns Woods Bancorp Inc (PWOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $27.00 | $28.03 | $27.00 | $27.66 | $27.66 | 28,568 |
| 2025-04-22 | $26.26 | $26.95 | $26.18 | $26.74 | $26.74 | 128,668 |
| 2025-04-21 | $26.26 | $26.40 | $25.94 | $26.18 | $26.18 | 21,381 |
| 2025-04-17 | $26.61 | $26.72 | $26.29 | $26.39 | $26.39 | 54,690 |
| 2025-04-16 | $26.32 | $26.49 | $26.32 | $26.38 | $26.38 | 8,597 |
| 2025-04-15 | $26.14 | $26.63 | $26.06 | $26.06 | $26.06 | 10,229 |
| 2025-04-14 | $25.50 | $25.89 | $25.23 | $25.89 | $25.89 | 14,155 |
| 2025-04-11 | $25.69 | $25.69 | $25.08 | $25.36 | $25.36 | 30,146 |
| 2025-04-10 | $27.11 | $27.11 | $25.12 | $25.53 | $25.53 | 39,114 |
| 2025-04-09 | $26.50 | $27.75 | $25.20 | $27.12 | $27.12 | 65,942 |
| 2025-04-08 | $26.25 | $26.67 | $25.60 | $25.92 | $25.92 | 17,997 |
| 2025-04-07 | $25.45 | $26.84 | $24.82 | $25.90 | $25.90 | 24,903 |
| 2025-04-04 | $25.50 | $26.28 | $25.48 | $26.12 | $26.12 | 31,778 |
| 2025-04-03 | $26.09 | $27.94 | $26.09 | $26.87 | $26.87 | 27,765 |
| 2025-04-02 | $27.71 | $28.32 | $27.71 | $28.21 | $28.21 | 54,843 |
| 2025-04-01 | $27.75 | $28.20 | $27.66 | $28.08 | $28.08 | 36,912 |
| 2025-03-31 | $28.11 | $28.23 | $27.90 | $27.91 | $27.91 | 43,782 |
| 2025-03-28 | $28.50 | $28.50 | $27.88 | $28.20 | $28.20 | 10,911 |
| 2025-03-27 | $28.56 | $28.92 | $28.24 | $28.92 | $28.92 | 15,383 |
| 2025-03-26 | $28.31 | $29.00 | $28.31 | $28.47 | $28.47 | 11,028 |
| 2025-03-25 | $28.75 | $29.01 | $28.48 | $28.49 | $28.49 | 22,460 |
| 2025-03-24 | $28.35 | $28.79 | $27.78 | $28.79 | $28.79 | 22,884 |
| 2025-03-21 | $28.02 | $28.40 | $28.02 | $28.03 | $28.03 | 18,181 |
| 2025-03-20 | $28.00 | $28.89 | $27.74 | $28.41 | $28.41 | 26,573 |
| 2025-03-19 | $28.27 | $28.76 | $28.19 | $28.29 | $28.29 | 14,512 |
| 2025-03-18 | $28.07 | $28.36 | $27.84 | $28.25 | $28.25 | 11,057 |
| 2025-03-17 | $27.99 | $28.50 | $27.99 | $28.30 | $28.30 | 10,780 |
| 2025-03-14 | $28.14 | $28.57 | $27.78 | $28.19 | $28.19 | 19,825 |
| 2025-03-13 | $28.20 | $28.20 | $27.69 | $27.95 | $27.95 | 13,185 |
| 2025-03-12 | $27.87 | $28.30 | $27.57 | $27.91 | $27.91 | 21,484 |
| 2025-03-11 | $28.15 | $28.29 | $27.61 | $27.61 | $27.61 | 17,261 |
| 2025-03-10 | $28.87 | $29.10 | $28.01 | $28.23 | $27.91 | 20,714 |
| 2025-03-07 | $29.69 | $29.69 | $28.42 | $28.62 | $28.62 | 18,554 |
| 2025-03-06 | $29.11 | $29.34 | $28.72 | $29.30 | $29.30 | 10,321 |
| 2025-03-05 | $29.27 | $29.93 | $29.15 | $29.54 | $29.54 | 13,745 |
| 2025-03-04 | $29.85 | $29.93 | $29.15 | $29.25 | $29.25 | 15,354 |
| 2025-03-03 | $30.38 | $30.50 | $29.87 | $29.93 | $29.93 | 10,036 |
| 2025-02-28 | $30.15 | $30.56 | $29.94 | $30.56 | $30.56 | 19,599 |
| 2025-02-27 | $30.01 | $30.15 | $29.80 | $29.80 | $29.80 | 7,641 |
| 2025-02-26 | $29.35 | $30.15 | $29.02 | $30.15 | $30.15 | 20,166 |
| 2025-02-25 | $29.50 | $30.09 | $29.50 | $29.99 | $29.99 | 12,374 |
| 2025-02-24 | $29.80 | $29.87 | $29.15 | $29.15 | $29.15 | 11,543 |
| 2025-02-21 | $30.33 | $30.61 | $29.65 | $29.65 | $29.65 | 11,578 |
| 2025-02-20 | $30.09 | $30.62 | $30.09 | $30.48 | $30.48 | 7,799 |
| 2025-02-19 | $30.97 | $30.97 | $30.78 | $30.93 | $30.93 | 6,996 |
| 2025-02-18 | $31.20 | $31.35 | $31.00 | $31.01 | $31.01 | 8,224 |
| 2025-02-14 | $31.50 | $31.56 | $31.14 | $31.43 | $31.43 | 4,743 |
| 2025-02-13 | $31.35 | $31.37 | $31.12 | $31.30 | $31.30 | 5,416 |
| 2025-02-12 | $31.35 | $31.35 | $31.04 | $31.04 | $31.04 | 8,916 |
| 2025-02-11 | $31.12 | $31.76 | $31.12 | $31.64 | $31.64 | 7,950 |
| 2025-02-10 | $31.44 | $31.80 | $31.23 | $31.23 | $31.23 | 10,399 |
| 2025-02-07 | $31.66 | $31.73 | $30.99 | $31.40 | $31.40 | 16,460 |
| 2025-02-06 | $31.21 | $32.13 | $31.18 | $31.90 | $31.90 | 27,475 |
| 2025-02-05 | $31.20 | $31.54 | $31.14 | $31.35 | $31.35 | 16,751 |
| 2025-02-04 | $30.57 | $31.35 | $30.50 | $31.19 | $31.19 | 21,540 |
| 2025-02-03 | $30.20 | $30.46 | $29.97 | $30.24 | $30.24 | 9,592 |
| 2025-01-31 | $30.25 | $30.66 | $30.25 | $30.43 | $30.43 | 12,424 |
| 2025-01-30 | $30.89 | $31.03 | $30.43 | $30.50 | $30.50 | 8,712 |
| 2025-01-29 | $30.55 | $30.69 | $30.10 | $30.69 | $30.69 | 8,650 |
| 2025-01-28 | $30.67 | $30.67 | $30.33 | $30.33 | $30.33 | 8,583 |
| 2025-01-27 | $30.59 | $31.20 | $30.59 | $30.73 | $30.73 | 22,309 |
| 2025-01-24 | $30.69 | $31.19 | $30.69 | $30.99 | $30.99 | 13,964 |
| 2025-01-23 | $30.84 | $31.16 | $30.69 | $30.97 | $30.97 | 20,323 |
| 2025-01-22 | $30.72 | $30.85 | $30.62 | $30.69 | $30.69 | 12,425 |
| 2025-01-21 | $30.85 | $31.00 | $30.72 | $30.72 | $30.72 | 21,269 |
| 2025-01-17 | $30.57 | $30.77 | $30.43 | $30.67 | $30.67 | 9,851 |
| 2025-01-16 | $30.21 | $30.86 | $30.10 | $30.66 | $30.66 | 7,822 |
| 2025-01-15 | $30.97 | $30.97 | $29.93 | $30.39 | $30.39 | 23,167 |
| 2025-01-14 | $29.27 | $29.93 | $29.27 | $29.93 | $29.93 | 22,596 |
| 2025-01-13 | $28.69 | $29.51 | $28.69 | $29.30 | $29.30 | 14,429 |
| 2025-01-10 | $29.59 | $29.59 | $28.85 | $29.03 | $29.03 | 12,315 |
| 2025-01-08 | $30.20 | $30.23 | $29.82 | $29.93 | $29.93 | 16,235 |
| 2025-01-07 | $30.40 | $30.45 | $29.85 | $30.06 | $30.06 | 12,042 |
| 2025-01-06 | $30.48 | $30.99 | $30.00 | $30.58 | $30.58 | 41,637 |
| 2025-01-03 | $30.05 | $30.32 | $29.53 | $30.06 | $30.06 | 37,486 |
| 2025-01-02 | $30.38 | $30.49 | $29.55 | $29.81 | $29.81 | 36,557 |
| 2024-12-31 | $30.30 | $30.68 | $30.00 | $30.39 | $30.39 | 17,497 |
| 2024-12-30 | $30.20 | $30.48 | $29.91 | $30.04 | $30.04 | 34,926 |
| 2024-12-27 | $30.45 | $30.74 | $30.01 | $30.39 | $30.39 | 12,119 |
| 2024-12-26 | $30.43 | $31.04 | $30.43 | $30.76 | $30.76 | 21,672 |
| 2024-12-24 | $30.13 | $30.96 | $30.13 | $30.69 | $30.69 | 14,883 |
| 2024-12-23 | $31.83 | $32.00 | $30.47 | $30.54 | $30.54 | 33,251 |
| 2024-12-20 | $30.28 | $31.68 | $30.28 | $31.57 | $31.57 | 63,244 |
| 2024-12-19 | $30.84 | $30.91 | $30.18 | $30.18 | $30.18 | 20,709 |
| 2024-12-18 | $31.88 | $32.84 | $30.35 | $30.35 | $30.35 | 40,162 |
| 2024-12-17 | $33.44 | $34.15 | $32.16 | $32.16 | $32.16 | 38,764 |
| 2024-12-16 | $33.47 | $34.35 | $33.36 | $33.81 | $33.81 | 13,776 |
| 2024-12-13 | $33.75 | $34.05 | $33.50 | $33.65 | $33.65 | 11,128 |
| 2024-12-12 | $33.72 | $34.26 | $32.94 | $33.91 | $33.91 | 18,852 |
| 2024-12-11 | $33.59 | $34.32 | $33.59 | $33.90 | $33.90 | 25,834 |
| 2024-12-10 | $33.82 | $34.25 | $33.37 | $33.59 | $33.59 | 38,837 |
| 2024-12-09 | $34.11 | $34.56 | $33.76 | $34.06 | $33.74 | 41,813 |
| 2024-12-06 | $33.52 | $34.13 | $33.00 | $33.97 | $33.65 | 11,237 |
| 2024-12-05 | $33.50 | $34.30 | $33.22 | $33.62 | $33.30 | 24,253 |
| 2024-12-04 | $32.44 | $33.87 | $32.30 | $33.72 | $33.40 | 45,661 |
| 2024-12-03 | $32.22 | $32.52 | $31.90 | $32.01 | $31.71 | 21,767 |
| 2024-12-02 | $32.26 | $32.26 | $31.56 | $32.23 | $31.93 | 12,867 |
| 2024-11-29 | $32.10 | $32.28 | $31.86 | $32.28 | $31.98 | 10,306 |
| 2024-11-27 | $31.49 | $31.98 | $31.09 | $31.77 | $31.47 | 21,017 |
| 2024-11-26 | $31.40 | $31.58 | $31.20 | $31.51 | $31.21 | 12,647 |
| 2024-11-25 | $30.57 | $31.36 | $30.57 | $31.19 | $30.90 | 17,950 |
| 2024-11-22 | $30.42 | $30.74 | $30.34 | $30.41 | $30.12 | 12,405 |
| 2024-11-21 | $29.80 | $30.70 | $29.50 | $30.13 | $29.85 | 40,037 |
| 2024-11-20 | $30.35 | $30.71 | $29.77 | $29.84 | $29.56 | 17,613 |
| 2024-11-19 | $29.94 | $30.55 | $29.83 | $30.53 | $30.24 | 20,486 |
| 2024-11-18 | $29.89 | $30.50 | $29.89 | $29.91 | $29.63 | 10,707 |
| 2024-11-15 | $30.19 | $30.19 | $29.50 | $29.87 | $29.59 | 10,767 |
| 2024-11-14 | $29.30 | $30.05 | $29.01 | $30.05 | $29.77 | 24,057 |
| 2024-11-13 | $29.70 | $30.05 | $29.05 | $29.34 | $29.06 | 32,377 |
| 2024-11-12 | $27.93 | $29.65 | $27.83 | $29.60 | $29.32 | 28,700 |
| 2024-11-11 | $27.31 | $28.18 | $27.00 | $28.17 | $27.90 | 11,094 |
| 2024-11-08 | $27.01 | $27.34 | $26.86 | $27.10 | $27.10 | 19,381 |
| 2024-11-07 | $27.46 | $27.78 | $26.98 | $27.00 | $27.00 | 17,963 |
| 2024-11-06 | $27.50 | $28.30 | $27.50 | $28.00 | $28.00 | 29,179 |
| 2024-11-05 | $27.00 | $27.46 | $26.97 | $27.29 | $27.29 | 32,906 |
| 2024-11-04 | $26.83 | $27.11 | $26.58 | $26.77 | $26.77 | 13,940 |
| 2024-11-01 | $27.00 | $27.49 | $26.87 | $26.87 | $26.87 | 16,895 |
| 2024-10-31 | $27.89 | $27.89 | $27.00 | $27.00 | $27.00 | 30,627 |
| 2024-10-30 | $27.58 | $28.40 | $27.05 | $27.75 | $27.75 | 44,180 |
| 2024-10-29 | $25.65 | $27.66 | $25.65 | $27.66 | $27.66 | 32,359 |
| 2024-10-28 | $25.87 | $26.48 | $25.30 | $25.94 | $25.94 | 9,984 |
| 2024-10-25 | $25.10 | $25.68 | $25.10 | $25.60 | $25.60 | 5,978 |
| 2024-10-24 | $25.01 | $25.75 | $24.65 | $25.75 | $25.75 | 25,692 |
| 2024-10-23 | $24.91 | $25.35 | $24.60 | $25.35 | $25.35 | 8,418 |
| 2024-10-22 | $24.81 | $25.01 | $24.42 | $24.85 | $24.85 | 6,753 |
| 2024-10-21 | $24.83 | $25.00 | $24.40 | $24.70 | $24.70 | 6,361 |
| 2024-10-18 | $25.05 | $25.65 | $24.91 | $25.23 | $25.23 | 3,956 |
| 2024-10-17 | $24.39 | $25.52 | $24.39 | $25.52 | $25.52 | 11,493 |
| 2024-10-16 | $24.84 | $24.85 | $24.51 | $24.85 | $24.85 | 4,989 |
| 2024-10-15 | $24.44 | $24.85 | $24.41 | $24.50 | $24.50 | 13,674 |
| 2024-10-14 | $24.43 | $24.56 | $24.43 | $24.55 | $24.55 | 4,080 |
| 2024-10-11 | $24.45 | $24.83 | $24.45 | $24.83 | $24.83 | 5,942 |
| 2024-10-10 | $24.22 | $24.40 | $24.20 | $24.35 | $24.35 | 2,390 |
| 2024-10-09 | $24.44 | $24.46 | $23.94 | $24.20 | $24.20 | 7,791 |
| 2024-10-08 | $24.23 | $24.29 | $24.17 | $24.25 | $24.25 | 7,988 |
| 2024-10-07 | $24.22 | $24.40 | $23.85 | $24.35 | $24.35 | 6,385 |
| 2024-10-04 | $24.49 | $24.50 | $24.04 | $24.49 | $24.49 | 5,044 |
| 2024-10-03 | $23.71 | $24.25 | $23.71 | $24.25 | $24.25 | 6,317 |
| 2024-10-02 | $23.73 | $23.90 | $23.70 | $23.89 | $23.89 | 6,339 |
| 2024-10-01 | $23.94 | $24.15 | $23.35 | $23.74 | $23.74 | 6,828 |
| 2024-09-30 | $23.60 | $23.79 | $23.60 | $23.79 | $23.79 | 4,796 |
| 2024-09-27 | $23.50 | $23.58 | $23.50 | $23.58 | $23.58 | 7,272 |
| 2024-09-26 | $23.75 | $23.90 | $23.70 | $23.90 | $23.90 | 4,886 |
| 2024-09-25 | $23.69 | $23.89 | $23.43 | $23.66 | $23.66 | 7,920 |
| 2024-09-24 | $24.02 | $24.05 | $23.61 | $23.82 | $23.82 | 23,644 |
| 2024-09-23 | $24.15 | $24.23 | $23.62 | $23.85 | $23.85 | 10,833 |
| 2024-09-20 | $23.58 | $23.98 | $23.35 | $23.98 | $23.98 | 19,617 |
| 2024-09-19 | $23.00 | $23.90 | $23.00 | $23.85 | $23.85 | 21,107 |
| 2024-09-18 | $22.05 | $22.99 | $22.00 | $22.44 | $22.44 | 12,088 |
| 2024-09-17 | $22.25 | $22.27 | $22.00 | $22.00 | $22.00 | 11,916 |
| 2024-09-16 | $21.91 | $22.15 | $21.80 | $21.97 | $21.97 | 13,275 |
| 2024-09-13 | $21.51 | $21.85 | $21.50 | $21.85 | $21.85 | 7,542 |
| 2024-09-12 | $21.35 | $21.62 | $21.02 | $21.38 | $21.38 | 6,291 |
| 2024-09-11 | $20.75 | $21.44 | $20.55 | $21.44 | $21.44 | 11,811 |
| 2024-09-10 | $20.70 | $20.97 | $20.18 | $20.71 | $20.71 | 4,157 |
| 2024-09-09 | $21.13 | $21.51 | $21.01 | $21.05 | $20.73 | 8,930 |
| 2024-09-06 | $21.60 | $21.73 | $21.33 | $21.59 | $21.26 | 4,603 |
| 2024-09-05 | $20.50 | $21.52 | $20.50 | $21.52 | $21.19 | 9,092 |
| 2024-09-04 | $22.14 | $22.30 | $21.22 | $21.29 | $20.97 | 14,978 |
| 2024-09-03 | $22.40 | $22.53 | $21.54 | $22.15 | $21.81 | 11,457 |
| 2024-08-30 | $23.60 | $23.60 | $22.12 | $22.46 | $22.12 | 10,059 |
| 2024-08-29 | $23.16 | $23.70 | $23.06 | $23.06 | $22.71 | 4,415 |
| 2024-08-28 | $22.37 | $22.97 | $22.37 | $22.97 | $22.62 | 5,784 |
| 2024-08-27 | $22.19 | $22.70 | $21.74 | $22.35 | $22.01 | 10,914 |
| 2024-08-26 | $22.11 | $22.77 | $22.10 | $22.41 | $22.41 | 7,507 |
| 2024-08-23 | $21.29 | $22.25 | $21.29 | $22.02 | $22.02 | 25,851 |
| 2024-08-22 | $21.75 | $21.89 | $21.27 | $21.42 | $21.42 | 29,061 |
| 2024-08-21 | $22.89 | $23.13 | $21.76 | $21.76 | $21.76 | 27,019 |
| 2024-08-20 | $23.42 | $23.42 | $23.16 | $23.16 | $23.16 | 4,128 |
| 2024-08-19 | $22.74 | $23.42 | $22.74 | $23.37 | $23.37 | 5,271 |
| 2024-08-16 | $22.10 | $23.17 | $22.03 | $22.99 | $22.99 | 42,324 |
| 2024-08-15 | $22.20 | $22.68 | $21.89 | $22.18 | $22.18 | 9,975 |
| 2024-08-14 | $21.98 | $22.12 | $21.84 | $21.85 | $21.85 | 4,895 |
| 2024-08-13 | $21.80 | $21.80 | $21.32 | $21.75 | $21.75 | 11,524 |
| 2024-08-12 | $21.70 | $21.90 | $21.15 | $21.42 | $21.42 | 6,415 |
| 2024-08-09 | $21.50 | $21.82 | $21.46 | $21.68 | $21.68 | 11,997 |
| 2024-08-08 | $22.10 | $22.10 | $21.76 | $21.76 | $21.76 | 9,641 |
| 2024-08-07 | $21.63 | $22.23 | $21.31 | $21.60 | $21.60 | 14,506 |
| 2024-08-06 | $21.60 | $21.72 | $21.42 | $21.53 | $21.53 | 6,593 |
| 2024-08-05 | $20.99 | $21.65 | $20.99 | $21.59 | $21.59 | 16,558 |
| 2024-08-02 | $22.50 | $22.60 | $22.05 | $22.36 | $22.36 | 12,742 |
| 2024-08-01 | $22.61 | $23.42 | $22.50 | $22.79 | $22.79 | 17,411 |
| 2024-07-31 | $23.66 | $24.10 | $23.42 | $23.82 | $23.82 | 31,830 |
| 2024-07-30 | $23.75 | $23.75 | $23.37 | $23.66 | $23.66 | 15,953 |
| 2024-07-29 | $23.28 | $23.57 | $22.97 | $23.57 | $23.57 | 23,821 |
| 2024-07-26 | $23.68 | $23.68 | $23.14 | $23.14 | $23.14 | 12,924 |
| 2024-07-25 | $23.32 | $23.62 | $23.22 | $23.32 | $23.32 | 17,400 |
| 2024-07-24 | $23.03 | $23.30 | $22.89 | $23.06 | $23.06 | 26,849 |
| 2024-07-23 | $22.15 | $23.31 | $22.15 | $23.16 | $23.16 | 24,505 |
| 2024-07-22 | $22.10 | $22.56 | $21.88 | $22.49 | $22.49 | 22,795 |
| 2024-07-19 | $22.27 | $22.64 | $22.16 | $22.42 | $22.42 | 14,093 |
| 2024-07-18 | $22.61 | $23.34 | $22.17 | $22.31 | $22.31 | 15,004 |
| 2024-07-17 | $22.31 | $23.01 | $22.31 | $22.98 | $22.98 | 34,242 |
| 2024-07-16 | $21.73 | $22.74 | $21.70 | $22.70 | $22.70 | 45,417 |
| 2024-07-15 | $20.91 | $22.12 | $20.91 | $21.73 | $21.73 | 45,771 |
| 2024-07-12 | $20.99 | $21.19 | $20.75 | $20.93 | $20.93 | 24,057 |
| 2024-07-11 | $20.50 | $21.24 | $20.50 | $21.02 | $21.02 | 25,992 |
| 2024-07-10 | $19.43 | $20.50 | $19.40 | $20.50 | $20.50 | 35,248 |
| 2024-07-09 | $19.34 | $19.55 | $18.91 | $19.29 | $19.29 | 36,660 |
| 2024-07-08 | $19.72 | $19.94 | $19.32 | $19.54 | $19.54 | 33,484 |
| 2024-07-05 | $20.20 | $20.20 | $19.51 | $19.63 | $19.63 | 34,443 |
| 2024-07-03 | $20.31 | $20.41 | $19.98 | $19.98 | $19.98 | 15,466 |
| 2024-07-02 | $20.25 | $20.35 | $19.86 | $20.20 | $20.20 | 43,496 |
| 2024-07-01 | $20.06 | $20.87 | $20.04 | $20.07 | $20.07 | 60,064 |
| 2024-06-28 | $21.36 | $21.48 | $20.26 | $20.55 | $20.55 | 949,177 |
| 2024-06-27 | $20.95 | $21.26 | $20.41 | $21.03 | $21.03 | 40,742 |
| 2024-06-26 | $20.89 | $21.47 | $20.67 | $21.08 | $21.08 | 47,453 |
| 2024-06-25 | $20.91 | $20.98 | $20.57 | $20.87 | $20.87 | 44,559 |
| 2024-06-24 | $20.06 | $20.92 | $19.98 | $20.78 | $20.78 | 36,708 |
| 2024-06-21 | $19.92 | $20.12 | $19.78 | $19.91 | $19.91 | 62,545 |
| 2024-06-20 | $19.67 | $20.11 | $19.54 | $19.93 | $19.93 | 19,667 |
| 2024-06-18 | $19.94 | $20.16 | $19.84 | $19.85 | $19.85 | 19,248 |
| 2024-06-17 | $19.76 | $19.94 | $19.37 | $19.94 | $19.94 | 21,539 |
| 2024-06-14 | $20.20 | $20.45 | $19.67 | $19.88 | $19.88 | 28,267 |
| 2024-06-13 | $20.20 | $20.55 | $19.93 | $20.50 | $20.50 | 31,797 |
| 2024-06-12 | $20.66 | $20.75 | $20.30 | $20.46 | $20.46 | 28,317 |
| 2024-06-11 | $19.81 | $20.18 | $19.59 | $20.12 | $20.12 | 32,030 |
| 2024-06-10 | $20.22 | $20.41 | $19.83 | $20.16 | $19.84 | 33,065 |
| 2024-06-07 | $20.06 | $20.34 | $19.92 | $20.13 | $20.13 | 18,654 |
| 2024-06-06 | $20.01 | $20.57 | $19.97 | $20.37 | $20.37 | 32,564 |
| 2024-06-05 | $19.94 | $20.14 | $19.94 | $20.07 | $20.07 | 22,392 |
| 2024-06-04 | $19.86 | $20.25 | $19.86 | $20.11 | $20.11 | 24,102 |
| 2024-06-03 | $20.08 | $20.28 | $19.76 | $20.11 | $20.11 | 29,894 |
| 2024-05-31 | $19.53 | $19.92 | $19.53 | $19.87 | $19.87 | 20,779 |
| 2024-05-30 | $19.38 | $19.68 | $19.18 | $19.56 | $19.56 | 23,808 |
| 2024-05-29 | $19.62 | $19.81 | $19.04 | $19.35 | $19.35 | 52,626 |
| 2024-05-28 | $20.09 | $20.17 | $19.55 | $19.60 | $19.60 | 44,245 |
| 2024-05-24 | $19.60 | $19.99 | $19.60 | $19.90 | $19.90 | 28,796 |
| 2024-05-23 | $20.32 | $20.32 | $19.45 | $19.49 | $19.49 | 42,295 |
| 2024-05-22 | $20.21 | $20.61 | $20.04 | $20.50 | $20.50 | 42,580 |
| 2024-05-21 | $19.51 | $20.25 | $19.50 | $20.24 | $20.24 | 34,208 |
| 2024-05-20 | $19.65 | $19.73 | $19.48 | $19.60 | $19.60 | 27,099 |
| 2024-05-17 | $19.46 | $19.59 | $19.30 | $19.57 | $19.57 | 15,254 |
| 2024-05-16 | $19.40 | $19.58 | $19.23 | $19.48 | $19.48 | 14,060 |
| 2024-05-15 | $19.35 | $19.61 | $19.05 | $19.57 | $19.57 | 24,900 |
| 2024-05-14 | $19.22 | $19.39 | $19.12 | $19.35 | $19.35 | 18,437 |
| 2024-05-13 | $19.25 | $19.25 | $18.84 | $19.17 | $19.17 | 22,366 |
| 2024-05-10 | $19.05 | $19.11 | $18.79 | $19.10 | $19.10 | 27,876 |
| 2024-05-09 | $18.76 | $19.23 | $18.76 | $19.23 | $19.23 | 30,778 |
| 2024-05-08 | $18.41 | $19.04 | $18.37 | $19.03 | $19.03 | 30,295 |
| 2024-05-07 | $18.34 | $18.68 | $18.12 | $18.45 | $18.45 | 34,755 |
| 2024-05-06 | $18.66 | $18.66 | $18.16 | $18.19 | $18.19 | 12,687 |
| 2024-05-03 | $18.96 | $18.96 | $18.37 | $18.47 | $18.47 | 17,735 |
| 2024-05-02 | $18.41 | $18.85 | $18.35 | $18.75 | $18.75 | 24,998 |
| 2024-05-01 | $17.51 | $18.50 | $17.51 | $18.30 | $18.30 | 32,888 |
| 2024-04-30 | $17.30 | $17.75 | $17.16 | $17.48 | $17.48 | 70,592 |
| 2024-04-29 | $17.37 | $17.60 | $17.04 | $17.17 | $17.17 | 35,187 |
| 2024-04-26 | $17.63 | $17.85 | $17.49 | $17.52 | $17.52 | 21,073 |
| 2024-04-25 | $17.25 | $17.63 | $17.01 | $17.60 | $17.60 | 55,364 |
| 2024-04-24 | $17.68 | $17.68 | $17.25 | $17.28 | $17.28 | 34,551 |
| 2024-04-23 | $18.21 | $18.57 | $17.73 | $17.78 | $17.78 | 28,214 |
| 2024-04-22 | $17.80 | $18.12 | $17.65 | $17.99 | $17.99 | 27,362 |
| 2024-04-19 | $17.34 | $18.11 | $17.34 | $17.96 | $17.96 | 32,182 |
| 2024-04-18 | $17.27 | $17.52 | $17.27 | $17.39 | $17.39 | 21,301 |
| 2024-04-17 | $17.53 | $17.78 | $17.27 | $17.42 | $17.42 | 21,441 |
| 2024-04-16 | $17.47 | $17.55 | $17.25 | $17.52 | $17.52 | 28,278 |
| 2024-04-15 | $17.85 | $17.85 | $17.21 | $17.33 | $17.33 | 30,037 |
| 2024-04-12 | $17.95 | $17.95 | $17.73 | $17.85 | $17.85 | 22,663 |
| 2024-04-11 | $18.05 | $18.26 | $18.05 | $18.14 | $18.14 | 18,473 |
| 2024-04-10 | $18.55 | $18.91 | $17.95 | $18.32 | $18.32 | 45,293 |
| 2024-04-09 | $18.79 | $18.86 | $18.50 | $18.73 | $18.73 | 42,846 |
| 2024-04-08 | $19.08 | $19.32 | $18.85 | $19.08 | $19.08 | 12,189 |
| 2024-04-05 | $18.69 | $19.16 | $18.69 | $18.91 | $18.91 | 9,224 |
| 2024-04-04 | $18.98 | $19.10 | $18.69 | $18.85 | $18.85 | 15,937 |
| 2024-04-03 | $19.15 | $19.25 | $18.82 | $18.82 | $18.82 | 18,454 |
| 2024-04-02 | $18.69 | $19.07 | $18.60 | $19.07 | $19.07 | 21,176 |
| 2024-04-01 | $19.54 | $19.54 | $18.70 | $18.86 | $18.86 | 16,350 |
| 2024-03-28 | $19.12 | $19.64 | $19.12 | $19.41 | $19.41 | 15,046 |
| 2024-03-27 | $18.80 | $19.47 | $18.80 | $19.25 | $19.25 | 19,370 |
| 2024-03-26 | $18.90 | $18.94 | $18.45 | $18.62 | $18.62 | 23,183 |
| 2024-03-25 | $18.81 | $19.09 | $18.57 | $18.70 | $18.70 | 11,086 |
| 2024-03-22 | $18.99 | $19.16 | $18.35 | $18.93 | $18.93 | 16,249 |
| 2024-03-21 | $19.07 | $19.12 | $18.51 | $18.77 | $18.77 | 18,769 |
| 2024-03-20 | $18.53 | $18.79 | $18.02 | $18.77 | $18.77 | 33,709 |
| 2024-03-19 | $18.66 | $18.88 | $18.44 | $18.44 | $18.44 | 14,371 |
| 2024-03-18 | $18.44 | $18.80 | $18.30 | $18.69 | $18.69 | 18,163 |
| 2024-03-15 | $18.50 | $18.95 | $18.28 | $18.56 | $18.56 | 65,878 |
| 2024-03-14 | $19.15 | $19.15 | $18.62 | $18.67 | $18.67 | 16,092 |
| 2024-03-13 | $19.11 | $19.41 | $18.86 | $19.00 | $19.00 | 17,568 |
| 2024-03-12 | $19.13 | $19.19 | $18.77 | $18.78 | $18.78 | 35,436 |
| 2024-03-11 | $19.50 | $19.50 | $19.03 | $19.03 | $19.03 | 9,109 |
| 2024-03-08 | $19.83 | $19.95 | $19.58 | $19.59 | $19.59 | 13,112 |
| 2024-03-07 | $19.29 | $19.68 | $19.29 | $19.67 | $19.67 | 18,622 |
| 2024-03-06 | $19.48 | $19.48 | $18.75 | $19.15 | $19.15 | 49,355 |
| 2024-03-05 | $19.28 | $19.50 | $19.25 | $19.28 | $19.28 | 12,821 |
| 2024-03-04 | $19.38 | $19.70 | $19.27 | $19.29 | $19.29 | 15,579 |
| 2024-03-01 | $19.51 | $19.52 | $19.10 | $19.38 | $19.38 | 14,848 |
| 2024-02-29 | $19.33 | $19.46 | $19.00 | $19.34 | $19.34 | 29,228 |
| 2024-02-28 | $19.07 | $19.36 | $19.00 | $19.02 | $19.02 | 21,158 |
| 2024-02-27 | $20.02 | $20.05 | $19.21 | $19.25 | $19.25 | 27,561 |
| 2024-02-26 | $19.79 | $20.03 | $19.60 | $19.66 | $19.66 | 14,838 |
| 2024-02-23 | $19.63 | $20.06 | $19.52 | $19.94 | $19.94 | 16,527 |
| 2024-02-22 | $19.56 | $19.60 | $19.21 | $19.59 | $19.59 | 42,034 |
| 2024-02-21 | $19.93 | $19.93 | $19.58 | $19.68 | $19.68 | 23,725 |
| 2024-02-20 | $20.35 | $20.35 | $19.78 | $19.83 | $19.83 | 34,800 |
| 2024-02-16 | $20.45 | $20.45 | $20.11 | $20.29 | $20.29 | 9,540 |
| 2024-02-15 | $19.84 | $20.59 | $19.84 | $20.50 | $20.50 | 20,155 |
| 2024-02-14 | $19.80 | $20.44 | $19.75 | $20.21 | $20.21 | 19,463 |
| 2024-02-13 | $20.07 | $20.07 | $19.51 | $19.60 | $19.60 | 26,029 |
| 2024-02-12 | $20.26 | $20.57 | $20.26 | $20.30 | $20.30 | 17,916 |
| 2024-02-09 | $20.15 | $20.25 | $19.87 | $20.16 | $20.16 | 15,871 |
| 2024-02-08 | $20.69 | $20.69 | $19.81 | $19.96 | $19.96 | 39,599 |
| 2024-02-07 | $20.27 | $20.61 | $19.73 | $20.48 | $20.48 | 29,110 |
| 2024-02-06 | $20.31 | $20.49 | $20.15 | $20.27 | $20.27 | 26,934 |
| 2024-02-05 | $20.28 | $20.90 | $20.13 | $20.24 | $20.24 | 17,812 |
| 2024-02-02 | $20.52 | $20.67 | $20.32 | $20.52 | $20.52 | 19,733 |
| 2024-02-01 | $21.02 | $21.02 | $20.33 | $20.66 | $20.66 | 19,562 |
| 2024-01-31 | $22.66 | $22.66 | $21.56 | $21.56 | $21.56 | 10,561 |
| 2024-01-30 | $22.33 | $22.84 | $22.33 | $22.64 | $22.64 | 3,884 |
| 2024-01-29 | $22.25 | $22.97 | $22.23 | $22.55 | $22.55 | 28,114 |
| 2024-01-26 | $22.13 | $22.26 | $21.76 | $21.79 | $21.79 | 6,919 |
| 2024-01-25 | $21.98 | $22.04 | $21.76 | $21.99 | $21.99 | 11,163 |
| 2024-01-24 | $22.12 | $22.12 | $21.75 | $21.76 | $21.76 | 5,981 |
| 2024-01-23 | $22.12 | $23.23 | $21.79 | $21.87 | $21.87 | 17,695 |
| 2024-01-22 | $21.50 | $21.99 | $21.28 | $21.99 | $21.99 | 12,633 |
| 2024-01-19 | $20.88 | $21.40 | $20.84 | $21.40 | $21.40 | 14,180 |
| 2024-01-18 | $20.93 | $20.93 | $20.83 | $20.85 | $20.85 | 5,148 |
| 2024-01-17 | $20.70 | $20.94 | $20.70 | $20.85 | $20.85 | 10,042 |
| 2024-01-16 | $20.70 | $20.86 | $20.69 | $20.70 | $20.70 | 16,511 |
| 2024-01-12 | $20.94 | $20.98 | $20.67 | $20.72 | $20.72 | 15,141 |
| 2024-01-11 | $21.04 | $21.08 | $20.50 | $20.74 | $20.74 | 26,588 |
| 2024-01-10 | $21.15 | $21.22 | $21.04 | $21.16 | $21.16 | 14,936 |
| 2024-01-09 | $21.40 | $21.45 | $21.00 | $21.15 | $21.15 | 15,041 |
| 2024-01-08 | $21.66 | $21.66 | $21.50 | $21.55 | $21.55 | 5,680 |
| 2024-01-05 | $21.50 | $21.90 | $21.10 | $21.66 | $21.66 | 43,503 |
| 2024-01-04 | $22.07 | $22.07 | $21.41 | $21.69 | $21.69 | 9,870 |
| 2024-01-03 | $22.16 | $22.38 | $21.87 | $21.97 | $21.97 | 19,570 |
| 2024-01-02 | $22.67 | $22.94 | $21.55 | $22.24 | $22.24 | 35,468 |
| 2023-12-29 | $23.16 | $23.16 | $22.51 | $22.51 | $22.51 | 26,388 |
| 2023-12-28 | $23.50 | $23.77 | $22.66 | $23.22 | $23.22 | 24,507 |
| 2023-12-27 | $23.51 | $23.75 | $23.30 | $23.64 | $23.64 | 9,589 |
| 2023-12-26 | $23.52 | $23.97 | $23.13 | $23.60 | $23.60 | 19,808 |
| 2023-12-22 | $23.66 | $23.66 | $23.16 | $23.53 | $23.53 | 16,099 |
| 2023-12-21 | $23.36 | $23.51 | $23.01 | $23.41 | $23.41 | 13,147 |
| 2023-12-20 | $23.71 | $23.87 | $23.15 | $23.36 | $23.36 | 28,480 |
| 2023-12-19 | $22.00 | $23.62 | $22.00 | $23.57 | $23.57 | 45,256 |
| 2023-12-18 | $20.33 | $21.67 | $20.33 | $21.66 | $21.66 | 52,123 |
| 2023-12-15 | $20.40 | $20.69 | $20.17 | $20.40 | $20.40 | 117,751 |
| 2023-12-14 | $20.34 | $20.45 | $20.04 | $20.39 | $20.39 | 23,752 |
| 2023-12-13 | $20.05 | $20.45 | $20.03 | $20.40 | $20.40 | 35,612 |
| 2023-12-12 | $20.04 | $20.23 | $20.00 | $20.05 | $20.05 | 17,260 |
| 2023-12-11 | $20.08 | $20.25 | $20.04 | $20.18 | $20.18 | 38,933 |
| 2023-12-08 | $20.48 | $20.54 | $20.33 | $20.40 | $20.40 | 53,057 |
| 2023-12-07 | $20.35 | $20.60 | $20.33 | $20.60 | $20.60 | 27,680 |
| 2023-12-06 | $20.45 | $20.80 | $20.30 | $20.35 | $20.35 | 65,992 |
| 2023-12-05 | $20.45 | $20.51 | $20.35 | $20.45 | $20.45 | 71,684 |
| 2023-12-04 | $20.45 | $20.50 | $20.43 | $20.45 | $20.45 | 23,502 |
| 2023-12-01 | $20.51 | $20.51 | $20.40 | $20.45 | $20.45 | 17,729 |
| 2023-11-30 | $20.51 | $20.51 | $20.30 | $20.41 | $20.41 | 4,914 |
| 2023-11-29 | $20.45 | $20.51 | $20.40 | $20.43 | $20.43 | 14,704 |
| 2023-11-28 | $20.26 | $20.45 | $20.26 | $20.35 | $20.35 | 12,817 |
| 2023-11-27 | $20.29 | $20.50 | $20.29 | $20.37 | $20.37 | 6,953 |
| 2023-11-24 | $20.51 | $20.55 | $20.51 | $20.55 | $20.55 | 2,591 |
| 2023-11-22 | $20.40 | $20.54 | $20.26 | $20.36 | $20.36 | 7,994 |
| 2023-11-21 | $20.73 | $20.73 | $20.35 | $20.49 | $20.49 | 10,407 |
| 2023-11-20 | $20.90 | $20.95 | $20.60 | $20.71 | $20.71 | 9,669 |
| 2023-11-17 | $20.70 | $20.90 | $20.70 | $20.89 | $20.89 | 12,447 |
| 2023-11-16 | $20.90 | $20.90 | $20.46 | $20.68 | $20.68 | 9,834 |
| 2023-11-15 | $20.98 | $21.14 | $20.81 | $20.83 | $20.83 | 29,970 |
| 2023-11-14 | $21.42 | $21.42 | $20.92 | $21.18 | $21.18 | 47,686 |
| 2023-11-13 | $21.15 | $21.22 | $21.13 | $21.22 | $21.22 | 4,534 |
| 2023-11-10 | $21.30 | $21.37 | $20.33 | $21.00 | $21.00 | 28,330 |
| 2023-11-09 | $21.30 | $21.47 | $21.08 | $21.21 | $21.21 | 8,448 |
| 2023-11-08 | $21.40 | $21.40 | $21.28 | $21.39 | $21.39 | 7,465 |
| 2023-11-07 | $21.08 | $21.19 | $21.05 | $21.08 | $21.08 | 7,520 |
| 2023-11-06 | $21.26 | $21.40 | $21.26 | $21.33 | $21.33 | 3,972 |
| 2023-11-03 | $21.40 | $21.80 | $21.31 | $21.39 | $21.39 | 19,963 |
| 2023-11-02 | $21.25 | $21.42 | $21.00 | $21.33 | $21.33 | 74,703 |
| 2023-11-01 | $21.06 | $21.24 | $20.90 | $21.08 | $21.08 | 8,585 |
| 2023-10-31 | $20.96 | $21.30 | $20.90 | $21.08 | $21.08 | 13,373 |
| 2023-10-30 | $21.28 | $21.38 | $20.91 | $21.09 | $21.09 | 66,381 |
| 2023-10-27 | $21.75 | $21.75 | $20.93 | $20.93 | $20.93 | 15,964 |
| 2023-10-26 | $21.06 | $21.69 | $21.06 | $21.67 | $21.67 | 6,956 |
| 2023-10-25 | $21.06 | $21.60 | $20.55 | $21.35 | $21.35 | 20,225 |
| 2023-10-24 | $21.05 | $21.30 | $21.05 | $21.28 | $21.28 | 8,366 |
| 2023-10-23 | $21.10 | $21.49 | $21.04 | $21.09 | $21.09 | 6,274 |
| 2023-10-20 | $21.42 | $21.43 | $21.00 | $21.24 | $21.24 | 20,050 |
| 2023-10-19 | $21.04 | $21.49 | $21.00 | $21.16 | $21.16 | 14,689 |
| 2023-10-18 | $21.42 | $21.42 | $20.90 | $21.08 | $21.08 | 17,071 |
| 2023-10-17 | $21.28 | $22.00 | $21.06 | $21.42 | $21.42 | 23,613 |
| 2023-10-16 | $20.57 | $21.65 | $20.57 | $21.30 | $21.30 | 12,641 |
| 2023-10-13 | $20.93 | $20.94 | $20.58 | $20.76 | $20.76 | 19,021 |
| 2023-10-12 | $21.08 | $21.24 | $20.78 | $20.90 | $20.90 | 14,342 |
| 2023-10-11 | $21.27 | $21.35 | $20.88 | $21.24 | $21.24 | 17,343 |
| 2023-10-10 | $21.62 | $21.62 | $21.00 | $21.13 | $21.13 | 16,939 |
| 2023-10-09 | $21.12 | $21.20 | $20.91 | $21.02 | $21.02 | 14,951 |
| 2023-10-06 | $21.01 | $21.52 | $20.50 | $21.14 | $21.14 | 16,779 |
| 2023-10-05 | $21.02 | $21.43 | $20.90 | $21.20 | $21.20 | 36,192 |
| 2023-10-04 | $21.23 | $21.51 | $20.90 | $21.12 | $21.12 | 17,058 |
| 2023-10-03 | $21.23 | $21.39 | $20.75 | $20.94 | $20.94 | 17,953 |
| 2023-10-02 | $22.00 | $22.01 | $20.00 | $21.29 | $21.29 | 64,853 |
| 2023-09-29 | $20.89 | $21.52 | $20.75 | $21.08 | $21.08 | 21,159 |
| 2023-09-28 | $21.00 | $21.62 | $20.62 | $20.70 | $20.70 | 18,095 |
| 2023-09-27 | $21.37 | $21.89 | $21.01 | $21.09 | $21.09 | 15,938 |
| 2023-09-26 | $21.90 | $22.20 | $21.13 | $21.24 | $21.24 | 14,668 |
| 2023-09-25 | $22.55 | $22.62 | $22.15 | $22.15 | $22.15 | 7,015 |
| 2023-09-22 | $22.53 | $22.90 | $22.22 | $22.32 | $22.32 | 21,678 |
| 2023-09-21 | $22.45 | $22.54 | $21.87 | $22.53 | $22.53 | 13,642 |
| 2023-09-20 | $22.80 | $22.83 | $22.22 | $22.22 | $22.22 | 12,717 |
| 2023-09-19 | $23.05 | $23.05 | $22.14 | $22.57 | $22.57 | 10,016 |
| 2023-09-18 | $22.42 | $22.90 | $22.04 | $22.88 | $22.88 | 6,548 |
| 2023-09-15 | $22.35 | $22.53 | $21.92 | $22.32 | $22.32 | 66,074 |
| 2023-09-14 | $22.75 | $22.75 | $22.19 | $22.43 | $22.43 | 9,593 |
| 2023-09-13 | $24.46 | $24.63 | $22.20 | $22.85 | $22.85 | 41,071 |
| 2023-09-12 | $24.56 | $25.00 | $24.56 | $24.88 | $24.88 | 4,344 |
| 2023-09-11 | $25.00 | $25.00 | $24.61 | $24.85 | $24.85 | 7,912 |
| 2023-09-08 | $24.96 | $25.09 | $24.54 | $24.85 | $24.85 | 6,815 |
| 2023-09-07 | $24.93 | $25.72 | $24.25 | $25.06 | $25.06 | 20,941 |
| 2023-09-06 | $25.70 | $25.88 | $24.92 | $24.92 | $24.92 | 5,162 |
| 2023-09-05 | $25.69 | $26.19 | $25.12 | $26.10 | $26.10 | 11,231 |
| 2023-09-01 | $26.06 | $26.54 | $25.45 | $25.52 | $25.52 | 20,569 |
| 2023-08-31 | $27.17 | $27.48 | $26.04 | $26.04 | $26.04 | 28,342 |
| 2023-08-30 | $25.90 | $27.17 | $25.80 | $27.17 | $27.17 | 29,272 |
| 2023-08-29 | $24.97 | $26.00 | $24.68 | $26.00 | $26.00 | 8,666 |
| 2023-08-28 | $24.73 | $25.50 | $24.73 | $25.11 | $25.11 | 8,861 |
| 2023-08-25 | $25.15 | $25.27 | $24.78 | $25.21 | $25.21 | 6,632 |
| 2023-08-24 | $25.11 | $25.48 | $24.66 | $25.15 | $25.15 | 10,114 |
| 2023-08-23 | $25.46 | $25.76 | $25.02 | $25.16 | $25.16 | 10,006 |
| 2023-08-22 | $25.65 | $25.85 | $25.50 | $25.61 | $25.61 | 7,276 |
| 2023-08-21 | $25.65 | $26.33 | $25.65 | $25.69 | $25.69 | 4,618 |
| 2023-08-18 | $26.08 | $26.10 | $26.00 | $26.10 | $26.10 | 5,781 |
| 2023-08-17 | $26.17 | $26.38 | $26.12 | $26.12 | $26.12 | 4,683 |
| 2023-08-16 | $25.44 | $26.33 | $25.44 | $26.11 | $26.11 | 5,996 |
| 2023-08-15 | $26.24 | $26.46 | $25.82 | $25.93 | $25.93 | 2,647 |
| 2023-08-14 | $26.41 | $26.42 | $25.54 | $26.14 | $26.14 | 9,248 |
| 2023-08-11 | $26.65 | $26.85 | $26.60 | $26.60 | $26.60 | 4,979 |
| 2023-08-10 | $27.07 | $27.07 | $26.56 | $26.88 | $26.88 | 11,871 |
| 2023-08-09 | $26.66 | $27.23 | $26.60 | $27.07 | $27.07 | 13,403 |
| 2023-08-08 | $26.65 | $26.80 | $26.19 | $26.66 | $26.66 | 19,232 |
| 2023-08-07 | $26.51 | $26.72 | $26.50 | $26.72 | $26.72 | 3,743 |
| 2023-08-04 | $26.45 | $26.72 | $26.26 | $26.72 | $26.72 | 7,383 |
| 2023-08-03 | $26.62 | $26.80 | $26.21 | $26.56 | $26.56 | 11,799 |
| 2023-08-02 | $26.77 | $26.80 | $26.46 | $26.53 | $26.53 | 4,505 |
| 2023-08-01 | $26.78 | $26.98 | $26.40 | $26.82 | $26.82 | 6,033 |
| 2023-07-31 | $26.52 | $26.99 | $26.11 | $26.97 | $26.97 | 7,231 |
| 2023-07-28 | $26.05 | $26.89 | $26.05 | $26.42 | $26.42 | 23,635 |
| 2023-07-27 | $26.60 | $26.93 | $26.09 | $26.23 | $26.23 | 11,314 |
| 2023-07-26 | $26.82 | $27.59 | $26.24 | $27.08 | $27.08 | 12,386 |
| 2023-07-25 | $26.60 | $27.24 | $26.50 | $27.13 | $27.13 | 17,226 |
| 2023-07-24 | $26.38 | $26.81 | $25.33 | $26.80 | $26.80 | 13,043 |
| 2023-07-21 | $26.44 | $26.81 | $25.92 | $26.50 | $26.50 | 13,764 |
| 2023-07-20 | $25.97 | $26.39 | $25.81 | $26.38 | $26.38 | 22,070 |
| 2023-07-19 | $25.92 | $26.80 | $25.92 | $26.39 | $26.39 | 7,498 |
| 2023-07-18 | $24.85 | $25.92 | $24.85 | $25.92 | $25.92 | 8,418 |
| 2023-07-17 | $24.42 | $25.11 | $24.40 | $24.90 | $24.90 | 23,030 |
| 2023-07-14 | $24.54 | $24.63 | $24.42 | $24.42 | $24.42 | 5,495 |
| 2023-07-13 | $24.59 | $24.65 | $24.39 | $24.47 | $24.47 | 8,719 |
| 2023-07-12 | $24.86 | $24.86 | $24.15 | $24.26 | $24.26 | 9,517 |
| 2023-07-11 | $24.50 | $24.56 | $24.17 | $24.41 | $24.41 | 9,900 |
| 2023-07-10 | $24.75 | $24.75 | $24.48 | $24.48 | $24.48 | 6,499 |
| 2023-07-07 | $24.61 | $24.79 | $24.34 | $24.57 | $24.57 | 28,170 |
| 2023-07-06 | $24.85 | $24.94 | $23.99 | $24.47 | $24.47 | 11,869 |
| 2023-07-05 | $25.30 | $25.30 | $24.70 | $24.95 | $24.95 | 11,349 |
| 2023-07-03 | $25.16 | $25.54 | $25.05 | $25.24 | $25.24 | 8,698 |
| 2023-06-30 | $25.76 | $25.76 | $25.00 | $25.03 | $25.03 | 12,427 |
| 2023-06-29 | $25.72 | $25.84 | $25.51 | $25.74 | $25.74 | 6,495 |
| 2023-06-28 | $25.62 | $25.93 | $25.57 | $25.73 | $25.73 | 17,842 |
| 2023-06-27 | $25.51 | $25.71 | $25.50 | $25.63 | $25.63 | 21,571 |
| 2023-06-26 | $25.99 | $25.99 | $25.34 | $25.35 | $25.35 | 37,687 |
| 2023-06-23 | $26.89 | $26.89 | $25.48 | $25.99 | $25.99 | 754,744 |
| 2023-06-22 | $26.65 | $27.18 | $26.60 | $26.99 | $26.99 | 35,303 |
| 2023-06-21 | $27.21 | $27.32 | $26.75 | $27.10 | $27.10 | 33,588 |
| 2023-06-20 | $27.09 | $27.37 | $26.46 | $27.27 | $27.27 | 43,703 |
| 2023-06-16 | $27.03 | $27.22 | $26.81 | $26.85 | $26.85 | 22,469 |
| 2023-06-15 | $27.40 | $27.40 | $26.72 | $27.23 | $27.23 | 24,864 |
| 2023-06-14 | $27.09 | $27.48 | $26.89 | $27.34 | $27.34 | 25,400 |
| 2023-06-13 | $26.95 | $27.48 | $25.71 | $27.10 | $27.10 | 21,363 |
| 2023-06-12 | $26.44 | $27.11 | $26.10 | $26.82 | $26.82 | 30,791 |
| 2023-06-09 | $26.47 | $26.47 | $26.00 | $26.37 | $26.37 | 15,152 |
| 2023-06-08 | $26.31 | $26.39 | $24.00 | $26.30 | $26.30 | 37,354 |
| 2023-06-07 | $25.05 | $26.53 | $24.76 | $26.52 | $26.52 | 22,810 |
| 2023-06-06 | $24.03 | $24.99 | $24.03 | $24.98 | $24.98 | 12,138 |
| 2023-06-05 | $24.26 | $24.42 | $23.97 | $24.20 | $24.20 | 4,505 |
| 2023-06-02 | $24.20 | $24.62 | $24.20 | $24.56 | $24.56 | 10,155 |
| 2023-06-01 | $24.12 | $24.45 | $23.85 | $23.90 | $23.90 | 8,987 |
| 2023-05-31 | $24.58 | $24.65 | $24.01 | $24.03 | $24.03 | 9,671 |
| 2023-05-30 | $24.74 | $24.74 | $24.17 | $24.21 | $24.21 | 4,733 |
| 2023-05-26 | $24.97 | $25.10 | $24.72 | $24.75 | $24.75 | 5,349 |
| 2023-05-25 | $25.33 | $25.33 | $24.53 | $24.80 | $24.80 | 4,904 |
| 2023-05-24 | $24.57 | $25.33 | $24.57 | $25.33 | $25.33 | 6,100 |
| 2023-05-23 | $24.05 | $24.80 | $24.05 | $24.71 | $24.71 | 4,436 |
| 2023-05-22 | $23.69 | $24.60 | $23.69 | $24.07 | $24.07 | 13,294 |
| 2023-05-19 | $23.38 | $23.83 | $23.36 | $23.73 | $23.73 | 15,265 |
| 2023-05-18 | $23.60 | $23.68 | $23.26 | $23.60 | $23.60 | 10,918 |
| 2023-05-17 | $23.00 | $23.74 | $22.96 | $23.74 | $23.74 | 7,236 |
| 2023-05-16 | $23.00 | $23.00 | $22.76 | $23.00 | $23.00 | 9,983 |
| 2023-05-15 | $22.80 | $23.00 | $22.21 | $22.82 | $22.82 | 13,553 |
| 2023-05-12 | $22.96 | $22.96 | $22.02 | $22.89 | $22.89 | 4,829 |
| 2023-05-11 | $22.87 | $22.99 | $22.75 | $22.92 | $22.92 | 7,196 |
| 2023-05-10 | $22.51 | $22.99 | $22.50 | $22.97 | $22.97 | 5,499 |
| 2023-05-09 | $22.40 | $22.99 | $22.16 | $22.49 | $22.49 | 15,764 |
| 2023-05-08 | $22.40 | $22.40 | $21.99 | $22.38 | $22.38 | 7,199 |
| 2023-05-05 | $22.29 | $22.90 | $21.88 | $22.28 | $22.28 | 6,074 |
| 2023-05-04 | $22.23 | $22.79 | $21.85 | $21.95 | $21.95 | 14,456 |
| 2023-05-03 | $22.33 | $22.77 | $22.15 | $22.21 | $22.21 | 13,507 |
| 2023-05-02 | $23.07 | $23.48 | $22.30 | $22.30 | $22.30 | 15,471 |
| 2023-05-01 | $23.11 | $23.11 | $22.91 | $22.91 | $22.91 | 3,551 |
| 2023-04-28 | $23.08 | $23.34 | $22.90 | $23.29 | $23.29 | 6,461 |
| 2023-04-27 | $22.95 | $23.46 | $22.60 | $23.35 | $23.35 | 9,591 |
| 2023-04-26 | $22.61 | $23.14 | $22.44 | $22.91 | $22.91 | 12,250 |
| 2023-04-25 | $22.63 | $22.63 | $22.30 | $22.51 | $22.51 | 8,549 |
| 2023-04-24 | $23.30 | $23.49 | $22.60 | $22.99 | $22.99 | 19,201 |
| 2023-04-21 | $23.34 | $23.55 | $23.30 | $23.30 | $23.30 | 4,644 |
| 2023-04-20 | $23.10 | $23.46 | $23.10 | $23.46 | $23.46 | 7,247 |
| 2023-04-19 | $23.10 | $23.31 | $23.10 | $23.25 | $23.25 | 6,605 |
| 2023-04-18 | $23.35 | $23.35 | $23.10 | $23.21 | $23.21 | 4,231 |
| 2023-04-17 | $23.35 | $23.42 | $23.10 | $23.30 | $23.30 | 7,479 |
| 2023-04-14 | $23.32 | $23.49 | $23.30 | $23.36 | $23.36 | 5,514 |
| 2023-04-13 | $23.24 | $23.57 | $23.12 | $23.46 | $23.46 | 7,154 |
| 2023-04-12 | $23.35 | $23.47 | $23.23 | $23.45 | $23.45 | 9,882 |
| 2023-04-11 | $23.18 | $23.54 | $23.18 | $23.52 | $23.52 | 4,822 |
| 2023-04-10 | $23.17 | $23.46 | $23.17 | $23.26 | $23.26 | 5,296 |
| 2023-04-06 | $23.31 | $23.38 | $23.13 | $23.30 | $23.30 | 4,921 |
| 2023-04-05 | $23.23 | $23.40 | $23.23 | $23.30 | $23.30 | 4,897 |
| 2023-04-04 | $23.45 | $23.58 | $23.20 | $23.32 | $23.32 | 13,195 |
| 2023-04-03 | $23.11 | $23.58 | $23.11 | $23.55 | $23.55 | 7,475 |
| 2023-03-31 | $23.13 | $23.50 | $23.10 | $23.10 | $23.10 | 5,086 |
| 2023-03-30 | $23.27 | $23.50 | $22.92 | $22.92 | $22.92 | 3,321 |
| 2023-03-29 | $23.25 | $23.59 | $23.22 | $23.27 | $23.27 | 5,467 |
| 2023-03-28 | $23.25 | $23.49 | $22.90 | $23.04 | $23.04 | 9,541 |
| 2023-03-27 | $23.15 | $23.21 | $22.70 | $23.11 | $23.11 | 3,645 |
| 2023-03-24 | $22.49 | $22.76 | $22.25 | $22.59 | $22.59 | 8,509 |
| 2023-03-23 | $22.90 | $22.90 | $22.12 | $22.39 | $22.39 | 5,431 |
| 2023-03-22 | $22.51 | $23.45 | $22.51 | $22.90 | $22.90 | 3,594 |
| 2023-03-21 | $22.20 | $23.05 | $22.20 | $22.84 | $22.84 | 7,436 |
| 2023-03-20 | $23.32 | $23.50 | $21.50 | $21.90 | $21.90 | 80,550 |
| 2023-03-17 | $23.52 | $23.80 | $23.33 | $23.54 | $23.54 | 3,077 |
| 2023-03-16 | $23.00 | $23.96 | $23.00 | $23.96 | $23.96 | 8,185 |
| 2023-03-15 | $23.81 | $23.89 | $23.04 | $23.11 | $23.11 | 12,133 |
| 2023-03-14 | $24.06 | $24.71 | $23.76 | $24.39 | $24.39 | 11,657 |
| 2023-03-13 | $23.91 | $24.20 | $23.39 | $23.72 | $23.72 | 20,997 |
| 2023-03-10 | $26.03 | $26.05 | $24.96 | $25.39 | $25.05 | 17,281 |
| 2023-03-09 | $27.01 | $27.54 | $26.01 | $26.28 | $26.28 | 31,756 |
| 2023-03-08 | $26.51 | $27.12 | $26.51 | $26.89 | $26.89 | 9,802 |
| 2023-03-07 | $26.79 | $26.98 | $26.36 | $26.98 | $26.98 | 4,411 |
| 2023-03-06 | $26.56 | $26.84 | $26.50 | $26.81 | $26.81 | 5,876 |
| 2023-03-03 | $26.65 | $26.65 | $26.55 | $26.55 | $26.55 | 3,011 |
| 2023-03-02 | $26.55 | $26.87 | $26.55 | $26.60 | $26.60 | 2,416 |
| 2023-03-01 | $26.77 | $27.00 | $26.55 | $26.66 | $26.66 | 5,845 |
| 2023-02-28 | $26.73 | $26.99 | $26.62 | $26.90 | $26.90 | 4,655 |
| 2023-02-27 | $26.86 | $26.95 | $26.51 | $26.77 | $26.77 | 3,954 |
| 2023-02-24 | $26.44 | $26.96 | $26.44 | $26.67 | $26.67 | 3,037 |
| 2023-02-23 | $26.86 | $26.88 | $26.49 | $26.76 | $26.76 | 2,941 |
| 2023-02-22 | $26.30 | $26.99 | $26.29 | $26.71 | $26.71 | 7,886 |
| 2023-02-21 | $26.34 | $27.00 | $26.34 | $26.50 | $26.50 | 12,715 |
| 2023-02-17 | $26.41 | $26.62 | $26.41 | $26.50 | $26.50 | 3,851 |
| 2023-02-16 | $26.27 | $26.33 | $26.08 | $26.31 | $26.31 | 4,963 |
| 2023-02-15 | $26.37 | $26.37 | $26.16 | $26.37 | $26.37 | 8,883 |
| 2023-02-14 | $26.29 | $26.66 | $26.26 | $26.46 | $26.46 | 6,721 |
| 2023-02-13 | $26.70 | $26.94 | $26.34 | $26.53 | $26.53 | 5,268 |
| 2023-02-10 | $26.45 | $26.68 | $26.04 | $26.68 | $26.68 | 11,096 |
| 2023-02-09 | $26.06 | $26.36 | $26.01 | $26.06 | $26.06 | 17,520 |
| 2023-02-08 | $26.06 | $26.85 | $26.00 | $26.01 | $26.01 | 6,542 |
| 2023-02-07 | $26.80 | $26.80 | $26.03 | $26.20 | $26.20 | 9,553 |
| 2023-02-06 | $26.80 | $26.80 | $26.60 | $26.60 | $26.60 | 4,995 |
| 2023-02-03 | $26.88 | $26.88 | $26.62 | $26.63 | $26.63 | 10,828 |
| 2023-02-02 | $27.02 | $27.10 | $26.72 | $26.72 | $26.72 | 2,540 |
| 2023-02-01 | $26.66 | $27.33 | $26.66 | $26.86 | $26.86 | 4,549 |
| 2023-01-31 | $27.02 | $27.02 | $26.65 | $26.79 | $26.79 | 15,691 |
| 2023-01-30 | $27.15 | $27.29 | $26.85 | $26.85 | $26.85 | 6,023 |
| 2023-01-27 | $26.90 | $26.99 | $26.87 | $26.99 | $26.99 | 1,891 |
| 2023-01-26 | $27.17 | $27.30 | $26.86 | $27.09 | $27.09 | 2,881 |
| 2023-01-25 | $27.06 | $27.90 | $26.65 | $27.49 | $27.49 | 3,290 |
| 2023-01-24 | $27.63 | $27.71 | $27.43 | $27.55 | $27.55 | 4,277 |
| 2023-01-23 | $27.62 | $28.00 | $27.61 | $27.75 | $27.75 | 6,122 |
| 2023-01-20 | $27.48 | $27.96 | $27.48 | $27.77 | $27.77 | 5,664 |
| 2023-01-19 | $27.37 | $27.70 | $27.28 | $27.58 | $27.58 | 11,897 |
| 2023-01-18 | $27.50 | $27.70 | $27.50 | $27.65 | $27.65 | 5,423 |
| 2023-01-17 | $27.41 | $27.68 | $27.41 | $27.59 | $27.59 | 6,193 |
| 2023-01-13 | $27.36 | $27.64 | $27.36 | $27.50 | $27.50 | 8,901 |
| 2023-01-12 | $27.50 | $27.60 | $27.50 | $27.50 | $27.50 | 5,294 |
| 2023-01-11 | $27.21 | $27.60 | $27.05 | $27.42 | $27.42 | 7,340 |
| 2023-01-10 | $27.15 | $27.46 | $27.15 | $27.34 | $27.34 | 5,167 |
| 2023-01-09 | $27.23 | $27.23 | $26.96 | $27.14 | $27.14 | 6,763 |
| 2023-01-06 | $27.18 | $27.47 | $27.15 | $27.36 | $27.36 | 8,484 |
| 2023-01-05 | $26.97 | $27.19 | $26.92 | $27.19 | $27.19 | 3,514 |
| 2023-01-04 | $27.14 | $27.14 | $26.84 | $27.14 | $27.14 | 7,100 |
| 2023-01-03 | $26.65 | $27.05 | $26.60 | $26.88 | $26.88 | 7,151 |
| 2022-12-30 | $26.88 | $26.98 | $26.61 | $26.62 | $26.62 | 8,161 |
| 2022-12-29 | $26.86 | $27.22 | $26.66 | $26.66 | $26.66 | 7,277 |
| 2022-12-28 | $26.81 | $27.15 | $26.69 | $26.75 | $26.75 | 5,511 |
| 2022-12-27 | $26.62 | $26.84 | $26.62 | $26.72 | $26.72 | 13,868 |
| 2022-12-23 | $26.90 | $27.04 | $26.70 | $26.70 | $26.70 | 4,942 |
| 2022-12-22 | $26.80 | $27.09 | $26.56 | $26.74 | $26.74 | 5,094 |
| 2022-12-21 | $26.94 | $27.50 | $26.84 | $26.89 | $26.89 | 40,307 |
| 2022-12-20 | $26.75 | $26.90 | $26.70 | $26.80 | $26.80 | 10,972 |
| 2022-12-19 | $26.72 | $26.75 | $26.59 | $26.70 | $26.70 | 5,039 |
| 2022-12-16 | $26.75 | $26.81 | $26.52 | $26.60 | $26.60 | 18,204 |
| 2022-12-15 | $26.64 | $26.72 | $26.24 | $26.62 | $26.62 | 13,891 |
| 2022-12-14 | $26.50 | $26.82 | $26.50 | $26.63 | $26.63 | 5,667 |
| 2022-12-13 | $26.82 | $26.97 | $26.33 | $26.33 | $26.33 | 33,068 |
| 2022-12-12 | $26.28 | $26.70 | $26.28 | $26.59 | $26.59 | 10,965 |
| 2022-12-09 | $26.46 | $26.46 | $26.00 | $26.20 | $26.20 | 7,761 |
| 2022-12-08 | $26.40 | $26.45 | $26.23 | $26.27 | $26.27 | 2,829 |
| 2022-12-07 | $26.12 | $26.66 | $25.93 | $26.40 | $26.40 | 10,822 |
| 2022-12-06 | $26.15 | $26.69 | $26.09 | $26.23 | $26.23 | 5,075 |
| 2022-12-05 | $26.70 | $26.70 | $25.99 | $26.15 | $26.15 | 32,141 |
| 2022-12-02 | $25.91 | $26.80 | $25.91 | $26.68 | $26.36 | 11,898 |
| 2022-12-01 | $25.72 | $25.92 | $25.72 | $25.77 | $25.46 | 3,236 |
| 2022-11-30 | $25.65 | $26.03 | $25.65 | $25.86 | $25.55 | 14,975 |
| 2022-11-29 | $25.95 | $26.03 | $25.94 | $26.03 | $25.72 | 6,047 |
| 2022-11-28 | $26.25 | $26.25 | $25.75 | $25.75 | $25.44 | 15,003 |
| 2022-11-25 | $25.68 | $26.00 | $25.68 | $25.97 | $25.97 | 1,141 |
| 2022-11-23 | $25.84 | $25.86 | $25.55 | $25.75 | $25.75 | 3,278 |
| 2022-11-22 | $25.40 | $25.80 | $25.34 | $25.80 | $25.80 | 10,602 |
| 2022-11-21 | $25.38 | $25.40 | $25.33 | $25.40 | $25.40 | 3,994 |
| 2022-11-18 | $25.62 | $25.62 | $25.21 | $25.39 | $25.39 | 2,741 |
| 2022-11-17 | $24.81 | $25.67 | $24.81 | $25.58 | $25.58 | 6,916 |
| 2022-11-16 | $25.15 | $25.50 | $25.15 | $25.38 | $25.38 | 8,159 |
| 2022-11-15 | $25.25 | $25.35 | $25.11 | $25.25 | $25.25 | 10,455 |
| 2022-11-14 | $24.56 | $25.64 | $24.55 | $25.19 | $25.19 | 12,563 |
| 2022-11-11 | $24.57 | $24.64 | $24.55 | $24.60 | $24.60 | 8,532 |
| 2022-11-10 | $24.63 | $24.75 | $24.51 | $24.64 | $24.64 | 6,510 |
| 2022-11-09 | $24.34 | $24.85 | $24.31 | $24.81 | $24.81 | 11,507 |
| 2022-11-08 | $24.25 | $24.31 | $24.25 | $24.31 | $24.31 | 1,483 |
| 2022-11-07 | $24.20 | $24.50 | $23.95 | $24.36 | $24.36 | 4,823 |
| 2022-11-04 | $23.77 | $24.08 | $23.77 | $23.90 | $23.90 | 5,013 |
| 2022-11-03 | $23.60 | $23.96 | $23.60 | $23.86 | $23.86 | 12,474 |
| 2022-11-02 | $23.77 | $23.87 | $23.74 | $23.87 | $23.87 | 3,717 |
| 2022-11-01 | $24.11 | $24.26 | $24.00 | $24.00 | $24.00 | 6,281 |
| 2022-10-31 | $23.76 | $24.12 | $23.76 | $24.12 | $24.12 | 1,885 |
| 2022-10-28 | $23.60 | $24.41 | $23.60 | $24.01 | $24.01 | 4,125 |
| 2022-10-27 | $23.55 | $23.85 | $23.55 | $23.68 | $23.68 | 11,373 |
| 2022-10-26 | $23.90 | $23.90 | $23.44 | $23.80 | $23.80 | 6,964 |
| 2022-10-25 | $23.85 | $23.85 | $23.59 | $23.84 | $23.84 | 5,658 |
| 2022-10-24 | $23.62 | $23.90 | $23.46 | $23.60 | $23.60 | 2,285 |
| 2022-10-21 | $23.57 | $23.85 | $23.17 | $23.80 | $23.80 | 15,790 |
| 2022-10-20 | $23.90 | $24.10 | $23.30 | $23.89 | $23.89 | 11,661 |
| 2022-10-19 | $23.75 | $23.75 | $23.30 | $23.40 | $23.40 | 8,115 |
| 2022-10-18 | $23.80 | $24.19 | $23.76 | $24.07 | $24.07 | 3,912 |
| 2022-10-17 | $23.94 | $23.97 | $23.76 | $23.76 | $23.76 | 2,079 |
| 2022-10-14 | $24.16 | $24.16 | $23.80 | $24.10 | $24.10 | 1,584 |
| 2022-10-13 | $23.30 | $23.75 | $23.30 | $23.75 | $23.75 | 1,372 |
| 2022-10-12 | $23.18 | $23.27 | $22.90 | $23.26 | $23.26 | 1,286 |
| 2022-10-11 | $23.28 | $23.81 | $23.16 | $23.47 | $23.47 | 3,980 |
| 2022-10-10 | $23.83 | $23.83 | $23.10 | $23.55 | $23.55 | 4,762 |
| 2022-10-07 | $23.37 | $23.95 | $23.11 | $23.25 | $23.25 | 17,363 |
| 2022-10-06 | $24.05 | $24.05 | $23.70 | $23.72 | $23.72 | 17,092 |
| 2022-10-05 | $23.28 | $23.90 | $23.28 | $23.61 | $23.61 | 7,869 |
| 2022-10-04 | $23.45 | $23.91 | $23.35 | $23.41 | $23.41 | 2,245 |
| 2022-10-03 | $23.20 | $23.20 | $22.74 | $23.15 | $23.15 | 6,912 |
| 2022-09-30 | $23.32 | $23.32 | $22.91 | $22.91 | $22.91 | 4,875 |
| 2022-09-29 | $23.02 | $23.28 | $22.89 | $23.28 | $23.28 | 2,482 |
| 2022-09-28 | $22.86 | $23.55 | $22.86 | $23.01 | $23.01 | 4,238 |
| 2022-09-27 | $23.45 | $23.85 | $22.90 | $23.14 | $23.14 | 9,557 |
| 2022-09-26 | $23.65 | $23.71 | $23.00 | $23.29 | $23.29 | 6,822 |
| 2022-09-23 | $23.70 | $23.72 | $23.25 | $23.34 | $23.34 | 5,107 |
| 2022-09-22 | $24.00 | $24.01 | $23.52 | $23.97 | $23.97 | 5,179 |
| 2022-09-21 | $24.00 | $24.48 | $23.86 | $24.29 | $24.29 | 20,335 |
| 2022-09-20 | $23.97 | $24.00 | $23.40 | $24.00 | $24.00 | 13,896 |
| 2022-09-19 | $23.41 | $23.86 | $23.41 | $23.84 | $23.84 | 3,174 |
| 2022-09-16 | $22.76 | $23.87 | $22.76 | $23.87 | $23.87 | 15,655 |
| 2022-09-15 | $22.80 | $22.80 | $22.38 | $22.70 | $22.70 | 2,161 |
| 2022-09-14 | $23.03 | $23.35 | $22.73 | $22.73 | $22.73 | 10,662 |
| 2022-09-13 | $22.92 | $23.34 | $22.92 | $23.15 | $23.15 | 3,418 |
| 2022-09-12 | $23.09 | $23.47 | $22.70 | $23.09 | $23.09 | 7,017 |
| 2022-09-09 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 2,444 |
| 2022-09-08 | $22.46 | $22.75 | $22.31 | $22.71 | $22.71 | 3,078 |
| 2022-09-07 | $22.47 | $22.66 | $22.27 | $22.30 | $22.30 | 3,708 |
| 2022-09-06 | $22.71 | $22.79 | $22.25 | $22.27 | $22.27 | 11,173 |
| 2022-09-02 | $23.56 | $23.58 | $22.68 | $22.84 | $22.84 | 7,380 |
| 2022-09-01 | $23.67 | $23.87 | $23.10 | $23.10 | $22.78 | 6,948 |
| 2022-08-31 | $23.88 | $24.26 | $23.70 | $23.70 | $23.37 | 2,134 |
| 2022-08-30 | $23.85 | $24.30 | $23.85 | $23.87 | $23.54 | 872 |
| 2022-08-29 | $24.00 | $24.09 | $23.54 | $23.93 | $23.60 | 4,940 |
| 2022-08-26 | $24.15 | $24.18 | $23.74 | $24.00 | $23.67 | 11,528 |
| 2022-08-25 | $23.85 | $24.07 | $23.85 | $24.04 | $23.71 | 2,032 |
| 2022-08-24 | $23.74 | $24.00 | $23.74 | $23.91 | $23.58 | 3,910 |
| 2022-08-23 | $24.08 | $24.08 | $23.26 | $23.55 | $23.22 | 3,175 |
| 2022-08-22 | $23.90 | $24.23 | $23.75 | $24.00 | $23.67 | 2,767 |
| 2022-08-19 | $23.61 | $24.18 | $23.60 | $23.89 | $23.56 | 2,909 |
| 2022-08-18 | $24.14 | $24.14 | $23.40 | $23.72 | $23.39 | 4,051 |
| 2022-08-17 | $23.80 | $24.04 | $23.61 | $23.75 | $23.42 | 7,731 |
| 2022-08-16 | $23.67 | $24.30 | $23.67 | $23.90 | $23.57 | 7,448 |
| 2022-08-15 | $23.30 | $23.60 | $23.30 | $23.60 | $23.27 | 9,873 |
| 2022-08-12 | $23.15 | $23.49 | $23.15 | $23.20 | $22.88 | 4,977 |
| 2022-08-11 | $23.05 | $23.15 | $22.71 | $23.00 | $22.68 | 5,229 |
| 2022-08-10 | $22.99 | $23.01 | $22.99 | $23.00 | $22.68 | 2,157 |
| 2022-08-09 | $23.00 | $23.01 | $22.95 | $23.01 | $22.69 | 1,867 |
| 2022-08-08 | $22.49 | $23.15 | $22.49 | $23.08 | $22.76 | 5,077 |
| 2022-08-05 | $22.31 | $22.31 | $22.25 | $22.25 | $21.94 | 916 |
| 2022-08-04 | $22.39 | $23.11 | $22.13 | $22.58 | $22.27 | 6,363 |
| 2022-08-03 | $22.39 | $22.41 | $22.20 | $22.20 | $21.89 | 5,779 |
| 2022-08-02 | $22.25 | $22.39 | $22.25 | $22.35 | $22.04 | 1,923 |
| 2022-08-01 | $22.25 | $22.38 | $22.10 | $22.29 | $21.98 | 3,287 |
| 2022-07-29 | $22.18 | $22.41 | $22.08 | $22.33 | $22.02 | 3,588 |
| 2022-07-28 | $22.07 | $22.27 | $22.02 | $22.05 | $21.75 | 4,628 |
| 2022-07-27 | $22.05 | $22.30 | $22.02 | $22.10 | $21.79 | 2,643 |
| 2022-07-26 | $22.22 | $22.39 | $22.00 | $22.39 | $22.08 | 1,567 |
| 2022-07-25 | $22.21 | $22.34 | $22.00 | $22.15 | $21.84 | 1,753 |
| 2022-07-22 | $21.60 | $22.35 | $21.60 | $22.02 | $21.72 | 8,728 |
| 2022-07-21 | $22.36 | $22.36 | $22.15 | $22.15 | $21.84 | 2,772 |
| 2022-07-20 | $22.20 | $22.50 | $22.15 | $22.16 | $21.85 | 4,020 |
| 2022-07-19 | $22.24 | $22.25 | $22.10 | $22.15 | $21.84 | 3,241 |
| 2022-07-18 | $22.31 | $22.50 | $22.15 | $22.15 | $21.84 | 1,629 |
| 2022-07-15 | $22.42 | $22.42 | $22.00 | $22.22 | $21.91 | 2,386 |
| 2022-07-14 | $22.32 | $22.64 | $22.29 | $22.29 | $21.98 | 4,486 |
| 2022-07-13 | $22.74 | $22.74 | $22.31 | $22.45 | $22.14 | 3,034 |
| 2022-07-12 | $22.59 | $22.90 | $22.59 | $22.60 | $22.29 | 1,764 |
| 2022-07-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.21 | 471 |
| 2022-07-08 | $22.73 | $22.88 | $22.52 | $22.52 | $22.21 | 3,254 |
| 2022-07-07 | $22.74 | $22.93 | $22.68 | $22.68 | $22.37 | 2,366 |
| 2022-07-06 | $22.99 | $22.99 | $22.67 | $22.75 | $22.44 | 1,408 |
| 2022-07-05 | $22.73 | $23.07 | $22.73 | $22.89 | $22.57 | 1,502 |
| 2022-07-01 | $22.95 | $22.95 | $22.68 | $22.90 | $22.58 | 2,870 |
| 2022-06-30 | $23.00 | $23.09 | $22.64 | $23.09 | $22.77 | 2,428 |
| 2022-06-29 | $23.07 | $23.23 | $23.00 | $23.19 | $22.87 | 2,413 |
| 2022-06-28 | $23.40 | $23.40 | $23.08 | $23.10 | $22.78 | 3,657 |
| 2022-06-27 | $23.14 | $23.44 | $23.14 | $23.44 | $23.12 | 1,181 |
| 2022-06-24 | $23.26 | $23.49 | $23.07 | $23.14 | $22.82 | 5,612 |
| 2022-06-23 | $23.02 | $23.46 | $22.93 | $23.09 | $22.77 | 13,860 |
| 2022-06-22 | $23.28 | $23.72 | $23.12 | $23.45 | $23.13 | 9,042 |
| 2022-06-21 | $23.30 | $23.47 | $22.41 | $23.40 | $23.08 | 10,516 |
| 2022-06-17 | $22.17 | $23.04 | $22.04 | $23.04 | $22.72 | 13,332 |
| 2022-06-16 | $22.75 | $22.75 | $22.00 | $22.46 | $22.15 | 6,461 |
| 2022-06-15 | $22.62 | $23.24 | $22.34 | $22.34 | $22.03 | 2,058 |
| 2022-06-14 | $22.70 | $22.99 | $22.41 | $22.41 | $22.10 | 7,097 |
| 2022-06-13 | $22.24 | $23.14 | $22.24 | $22.63 | $22.32 | 3,804 |
| 2022-06-10 | $23.25 | $23.43 | $23.25 | $23.42 | $23.10 | 3,965 |
| 2022-06-09 | $23.73 | $23.73 | $23.27 | $23.32 | $23.00 | 2,987 |
| 2022-06-08 | $23.29 | $23.77 | $23.29 | $23.77 | $23.44 | 2,779 |
| 2022-06-07 | $23.05 | $23.28 | $23.05 | $23.26 | $22.94 | 12,779 |
| 2022-06-06 | $23.26 | $23.39 | $23.07 | $23.39 | $23.07 | 4,507 |
| 2022-06-03 | $23.04 | $23.38 | $23.04 | $23.38 | $22.75 | 4,047 |
| 2022-06-02 | $23.25 | $23.49 | $23.10 | $23.16 | $22.53 | 7,528 |
| 2022-06-01 | $23.29 | $23.32 | $22.97 | $23.31 | $22.67 | 5,822 |
| 2022-05-31 | $23.19 | $23.40 | $23.13 | $23.35 | $22.72 | 12,584 |
| 2022-05-27 | $22.79 | $23.34 | $22.79 | $23.32 | $22.69 | 1,272 |
| 2022-05-26 | $22.95 | $23.12 | $22.69 | $22.78 | $22.16 | 5,712 |
| 2022-05-25 | $22.80 | $22.83 | $22.52 | $22.74 | $22.12 | 4,168 |
| 2022-05-24 | $22.70 | $22.70 | $22.49 | $22.50 | $21.89 | 10,200 |
| 2022-05-23 | $22.55 | $22.91 | $22.55 | $22.75 | $22.13 | 4,403 |
| 2022-05-20 | $22.47 | $22.63 | $22.35 | $22.44 | $21.83 | 36,278 |
| 2022-05-19 | $22.85 | $22.92 | $22.51 | $22.57 | $21.96 | 8,594 |
| 2022-05-18 | $23.25 | $23.41 | $22.71 | $22.84 | $22.22 | 10,729 |
| 2022-05-17 | $23.25 | $23.25 | $22.87 | $23.03 | $22.41 | 3,044 |
| 2022-05-16 | $22.81 | $23.19 | $22.80 | $22.80 | $22.18 | 3,543 |
| 2022-05-13 | $23.00 | $23.06 | $22.75 | $22.78 | $22.16 | 1,817 |
| 2022-05-12 | $23.14 | $23.15 | $22.54 | $22.63 | $22.02 | 9,788 |
| 2022-05-11 | $23.38 | $23.42 | $22.62 | $23.05 | $22.42 | 9,990 |
| 2022-05-10 | $23.38 | $23.38 | $22.61 | $22.91 | $22.29 | 13,276 |
| 2022-05-09 | $22.95 | $23.06 | $22.63 | $22.93 | $22.31 | 4,783 |
| 2022-05-06 | $23.05 | $23.05 | $22.50 | $23.05 | $22.42 | 17,236 |
| 2022-05-05 | $23.42 | $23.42 | $23.00 | $23.10 | $22.47 | 9,710 |
| 2022-05-04 | $23.43 | $23.50 | $23.29 | $23.50 | $22.86 | 2,470 |
| 2022-05-03 | $23.40 | $23.60 | $23.19 | $23.33 | $22.70 | 6,684 |
| 2022-05-02 | $23.47 | $23.47 | $23.10 | $23.20 | $22.57 | 16,544 |
| 2022-04-29 | $23.42 | $23.74 | $23.31 | $23.40 | $22.77 | 33,869 |
| 2022-04-28 | $23.60 | $23.77 | $23.60 | $23.77 | $23.13 | 7,833 |
| 2022-04-27 | $23.46 | $23.68 | $23.40 | $23.67 | $23.03 | 12,985 |
| 2022-04-26 | $23.52 | $23.52 | $23.25 | $23.28 | $22.65 | 5,304 |
| 2022-04-25 | $24.09 | $24.09 | $23.45 | $23.46 | $22.82 | 5,792 |
| 2022-04-22 | $24.06 | $24.27 | $24.03 | $24.05 | $23.40 | 2,501 |
| 2022-04-21 | $23.79 | $24.25 | $23.79 | $24.25 | $23.59 | 4,307 |
| 2022-04-20 | $23.99 | $23.99 | $23.64 | $23.79 | $23.14 | 9,571 |
| 2022-04-19 | $23.51 | $23.74 | $23.40 | $23.55 | $22.91 | 5,362 |
| 2022-04-18 | $23.56 | $23.69 | $23.29 | $23.40 | $22.77 | 18,053 |
| 2022-04-14 | $23.84 | $23.84 | $23.60 | $23.63 | $22.98 | 4,217 |
| 2022-04-13 | $23.94 | $23.94 | $23.68 | $23.72 | $23.08 | 11,753 |
| 2022-04-12 | $24.27 | $24.27 | $23.68 | $24.06 | $23.41 | 15,106 |
| 2022-04-11 | $24.16 | $24.17 | $24.00 | $24.00 | $23.35 | 9,334 |
| 2022-04-08 | $24.15 | $24.27 | $24.15 | $24.27 | $23.61 | 2,328 |
| 2022-04-07 | $24.58 | $24.58 | $24.12 | $24.28 | $23.62 | 4,474 |
| 2022-04-06 | $24.30 | $24.55 | $24.05 | $24.09 | $23.44 | 7,128 |
| 2022-04-05 | $24.43 | $24.48 | $24.18 | $24.33 | $23.67 | 6,745 |
| 2022-04-04 | $24.38 | $24.47 | $24.25 | $24.28 | $23.62 | 4,385 |
| 2022-04-01 | $24.34 | $24.46 | $24.33 | $24.35 | $23.69 | 3,409 |
| 2022-03-31 | $24.53 | $24.53 | $24.43 | $24.43 | $23.77 | 2,717 |
| 2022-03-30 | $24.35 | $24.59 | $24.16 | $24.59 | $23.92 | 1,829 |
| 2022-03-29 | $24.68 | $24.68 | $24.46 | $24.46 | $23.80 | 5,956 |
| 2022-03-28 | $24.37 | $24.64 | $24.37 | $24.48 | $23.82 | 3,273 |
| 2022-03-25 | $24.60 | $24.68 | $24.48 | $24.67 | $24.00 | 3,246 |
| 2022-03-24 | $24.56 | $24.65 | $24.35 | $24.64 | $23.97 | 5,104 |
| 2022-03-23 | $24.32 | $24.60 | $24.31 | $24.46 | $23.80 | 18,929 |
| 2022-03-22 | $24.65 | $24.65 | $24.42 | $24.60 | $23.93 | 6,558 |
| 2022-03-21 | $24.40 | $24.43 | $24.29 | $24.39 | $23.73 | 4,787 |
| 2022-03-18 | $24.39 | $24.69 | $24.21 | $24.42 | $23.76 | 8,572 |
| 2022-03-17 | $24.14 | $24.35 | $24.14 | $24.25 | $23.59 | 1,122 |
| 2022-03-16 | $24.09 | $24.36 | $24.01 | $24.27 | $23.61 | 11,892 |
| 2022-03-15 | $24.05 | $24.45 | $24.02 | $24.02 | $23.37 | 3,815 |
| 2022-03-14 | $24.12 | $24.49 | $24.06 | $24.09 | $23.44 | 4,752 |
| 2022-03-11 | $24.20 | $24.22 | $24.20 | $24.20 | $23.54 | 2,652 |
| 2022-03-10 | $24.01 | $24.87 | $24.01 | $24.45 | $23.79 | 6,105 |
| 2022-03-09 | $23.96 | $24.25 | $23.96 | $24.23 | $23.57 | 4,001 |
| 2022-03-08 | $23.94 | $24.13 | $23.88 | $23.96 | $23.31 | 6,280 |
| 2022-03-07 | $24.35 | $24.60 | $24.01 | $24.01 | $23.36 | 6,336 |
| 2022-03-04 | $24.46 | $24.98 | $24.35 | $24.55 | $23.57 | 9,621 |
| 2022-03-03 | $24.63 | $24.63 | $24.15 | $24.43 | $23.45 | 4,391 |
| 2022-03-02 | $24.49 | $24.75 | $24.25 | $24.52 | $23.54 | 6,543 |
| 2022-03-01 | $24.46 | $24.71 | $24.16 | $24.29 | $23.32 | 6,466 |
| 2022-02-28 | $24.14 | $24.72 | $24.13 | $24.66 | $23.68 | 8,068 |
| 2022-02-25 | $24.53 | $24.53 | $24.11 | $24.13 | $23.17 | 1,865 |
| 2022-02-24 | $24.33 | $24.33 | $24.10 | $24.22 | $23.25 | 4,104 |
| 2022-02-23 | $24.18 | $24.52 | $24.18 | $24.39 | $23.42 | 1,398 |
| 2022-02-22 | $24.15 | $24.28 | $24.15 | $24.19 | $23.22 | 2,023 |
| 2022-02-18 | $24.15 | $24.49 | $24.10 | $24.18 | $23.21 | 5,744 |
| 2022-02-17 | $24.35 | $24.55 | $24.12 | $24.30 | $23.33 | 4,603 |
| 2022-02-16 | $24.54 | $24.59 | $24.12 | $24.12 | $23.16 | 2,079 |
| 2022-02-15 | $24.42 | $24.42 | $24.03 | $24.20 | $23.23 | 15,831 |
| 2022-02-14 | $24.22 | $24.40 | $24.05 | $24.05 | $23.09 | 8,316 |
| 2022-02-11 | $24.24 | $24.51 | $24.18 | $24.44 | $23.46 | 7,726 |
| 2022-02-10 | $24.26 | $24.35 | $24.06 | $24.35 | $23.38 | 10,241 |
| 2022-02-09 | $24.61 | $24.61 | $24.21 | $24.50 | $23.52 | 6,562 |
| 2022-02-08 | $24.10 | $24.67 | $24.10 | $24.66 | $23.67 | 9,107 |
| 2022-02-07 | $24.20 | $24.30 | $24.12 | $24.29 | $23.32 | 7,842 |
| 2022-02-04 | $24.29 | $24.30 | $24.10 | $24.11 | $23.15 | 5,320 |
| 2022-02-03 | $24.25 | $24.30 | $24.15 | $24.18 | $23.21 | 4,834 |
| 2022-02-02 | $24.17 | $24.43 | $24.10 | $24.27 | $23.30 | 5,698 |
| 2022-02-01 | $24.45 | $24.45 | $24.09 | $24.20 | $23.23 | 7,812 |
| 2022-01-31 | $24.45 | $24.68 | $24.35 | $24.48 | $23.50 | 9,250 |
| 2022-01-28 | $24.50 | $24.60 | $24.00 | $24.50 | $23.52 | 12,824 |
| 2022-01-27 | $24.18 | $24.65 | $24.10 | $24.10 | $23.14 | 4,705 |
| 2022-01-26 | $24.02 | $24.18 | $24.00 | $24.18 | $23.21 | 8,182 |
| 2022-01-25 | $24.02 | $24.10 | $24.00 | $24.00 | $23.04 | 4,198 |
| 2022-01-24 | $24.03 | $24.23 | $24.00 | $24.02 | $23.06 | 10,507 |
| 2022-01-21 | $24.19 | $24.20 | $24.01 | $24.01 | $23.05 | 5,390 |
| 2022-01-20 | $24.28 | $24.30 | $24.10 | $24.10 | $23.14 | 8,242 |
| 2022-01-19 | $24.20 | $24.30 | $24.10 | $24.30 | $23.33 | 5,094 |
| 2022-01-18 | $24.20 | $24.28 | $24.10 | $24.10 | $23.14 | 9,392 |
| 2022-01-14 | $24.23 | $24.23 | $24.11 | $24.19 | $23.22 | 5,720 |
| 2022-01-13 | $24.20 | $24.20 | $24.10 | $24.10 | $23.14 | 3,114 |
| 2022-01-12 | $24.20 | $24.20 | $24.00 | $24.00 | $23.04 | 6,410 |
| 2022-01-11 | $24.11 | $24.20 | $23.90 | $24.18 | $23.21 | 14,019 |
| 2022-01-10 | $24.21 | $24.30 | $24.00 | $24.01 | $23.05 | 10,539 |
| 2022-01-07 | $23.80 | $24.24 | $23.80 | $24.10 | $23.14 | 6,848 |
| 2022-01-06 | $24.05 | $24.29 | $23.62 | $23.80 | $22.85 | 11,122 |
| 2022-01-05 | $23.82 | $23.99 | $23.66 | $23.85 | $22.90 | 15,894 |
| 2022-01-04 | $23.60 | $23.83 | $23.60 | $23.67 | $22.73 | 5,698 |
| 2022-01-03 | $23.72 | $23.79 | $23.64 | $23.64 | $22.70 | 3,379 |
| 2021-12-31 | $23.73 | $23.84 | $23.60 | $23.65 | $22.71 | 3,427 |
| 2021-12-30 | $23.71 | $23.71 | $23.71 | $23.71 | $22.76 | 1,413 |
| 2021-12-29 | $23.60 | $23.84 | $23.60 | $23.71 | $22.76 | 2,857 |
| 2021-12-28 | $23.53 | $23.79 | $23.53 | $23.70 | $22.75 | 4,673 |
| 2021-12-27 | $23.68 | $23.84 | $23.59 | $23.59 | $22.65 | 4,186 |
| 2021-12-23 | $23.40 | $23.71 | $23.40 | $23.51 | $22.57 | 11,638 |
| 2021-12-22 | $24.16 | $24.21 | $23.50 | $23.50 | $22.56 | 26,070 |
| 2021-12-21 | $24.10 | $24.30 | $23.80 | $23.99 | $23.03 | 27,710 |
| 2021-12-20 | $24.01 | $24.23 | $23.80 | $23.99 | $23.03 | 18,980 |
| 2021-12-17 | $23.85 | $24.30 | $23.56 | $24.30 | $23.33 | 39,659 |
| 2021-12-16 | $23.60 | $23.77 | $23.52 | $23.75 | $22.80 | 14,711 |
| 2021-12-15 | $23.66 | $24.15 | $23.50 | $23.65 | $22.71 | 7,146 |
| 2021-12-14 | $23.74 | $24.00 | $23.50 | $23.50 | $22.56 | 18,509 |
| 2021-12-13 | $23.76 | $24.17 | $23.71 | $23.74 | $22.79 | 12,284 |
| 2021-12-10 | $24.06 | $24.29 | $23.78 | $24.18 | $23.21 | 6,712 |
| 2021-12-09 | $23.98 | $24.28 | $23.71 | $24.03 | $23.07 | 21,732 |
| 2021-12-08 | $23.97 | $24.00 | $23.63 | $23.67 | $22.73 | 9,359 |
| 2021-12-07 | $23.88 | $23.88 | $23.77 | $23.77 | $22.82 | 8,215 |
| 2021-12-06 | $23.87 | $24.04 | $23.75 | $23.94 | $22.98 | 9,444 |
| 2021-12-03 | $24.08 | $24.08 | $23.84 | $24.03 | $22.77 | 5,680 |
| 2021-12-02 | $23.81 | $24.09 | $23.81 | $24.09 | $22.82 | 8,677 |
| 2021-12-01 | $24.26 | $24.26 | $23.75 | $23.85 | $22.60 | 10,531 |
| 2021-11-30 | $23.91 | $23.94 | $23.58 | $23.81 | $22.56 | 8,065 |
| 2021-11-29 | $23.80 | $24.12 | $23.61 | $23.97 | $22.71 | 15,931 |
| 2021-11-26 | $23.93 | $23.97 | $23.68 | $23.68 | $22.43 | 4,129 |
| 2021-11-24 | $24.15 | $24.36 | $24.04 | $24.36 | $23.08 | 18,322 |
| 2021-11-23 | $23.96 | $24.25 | $23.96 | $24.06 | $22.79 | 15,937 |
| 2021-11-22 | $24.08 | $24.37 | $24.00 | $24.24 | $22.97 | 9,098 |
| 2021-11-19 | $23.85 | $24.21 | $23.85 | $24.01 | $22.75 | 33,559 |
| 2021-11-18 | $24.30 | $24.49 | $23.95 | $24.00 | $22.74 | 26,624 |
| 2021-11-17 | $24.42 | $24.62 | $24.20 | $24.32 | $23.04 | 21,835 |
| 2021-11-16 | $24.42 | $24.48 | $24.25 | $24.36 | $23.08 | 11,312 |
| 2021-11-15 | $24.98 | $24.98 | $24.47 | $24.51 | $23.22 | 13,318 |
| 2021-11-12 | $24.75 | $24.80 | $24.60 | $24.65 | $23.35 | 4,472 |
| 2021-11-11 | $24.61 | $24.81 | $24.37 | $24.51 | $23.22 | 10,628 |
| 2021-11-10 | $24.61 | $24.99 | $24.40 | $24.40 | $23.12 | 6,139 |
| 2021-11-09 | $24.86 | $25.00 | $24.61 | $24.61 | $23.32 | 4,901 |
| 2021-11-08 | $24.61 | $24.95 | $24.52 | $24.65 | $23.35 | 12,042 |
| 2021-11-05 | $24.40 | $24.70 | $24.40 | $24.63 | $23.33 | 2,594 |
| 2021-11-04 | $24.25 | $24.39 | $24.08 | $24.29 | $23.01 | 36,371 |
| 2021-11-03 | $23.95 | $24.29 | $23.89 | $24.10 | $22.83 | 63,125 |
| 2021-11-02 | $23.65 | $24.00 | $23.65 | $23.95 | $22.69 | 36,313 |
| 2021-11-01 | $23.75 | $23.95 | $23.75 | $23.89 | $22.63 | 10,059 |
| 2021-10-29 | $23.76 | $23.95 | $23.70 | $23.80 | $22.55 | 13,514 |
| 2021-10-28 | $23.76 | $23.82 | $23.75 | $23.76 | $22.51 | 14,230 |
| 2021-10-27 | $23.74 | $23.75 | $23.55 | $23.64 | $22.40 | 31,475 |
| 2021-10-26 | $23.68 | $23.73 | $23.58 | $23.73 | $22.48 | 6,467 |
| 2021-10-25 | $23.67 | $23.69 | $23.52 | $23.52 | $22.28 | 6,022 |
| 2021-10-22 | $23.84 | $23.89 | $23.75 | $23.75 | $22.50 | 6,527 |
| 2021-10-21 | $23.63 | $23.86 | $23.63 | $23.86 | $22.61 | 4,156 |
| 2021-10-20 | $23.65 | $23.81 | $23.60 | $23.74 | $22.49 | 3,313 |
| 2021-10-19 | $23.52 | $23.71 | $23.52 | $23.71 | $22.46 | 3,612 |
| 2021-10-18 | $23.62 | $23.75 | $23.55 | $23.65 | $22.41 | 6,292 |
| 2021-10-15 | $23.74 | $23.82 | $23.62 | $23.62 | $22.38 | 4,973 |
| 2021-10-14 | $23.86 | $23.88 | $23.71 | $23.71 | $22.46 | 7,666 |
| 2021-10-13 | $23.75 | $23.93 | $23.75 | $23.93 | $22.67 | 4,210 |
| 2021-10-12 | $23.70 | $23.85 | $23.70 | $23.77 | $22.52 | 4,073 |
| 2021-10-11 | $23.80 | $23.90 | $23.63 | $23.77 | $22.52 | 7,085 |
| 2021-10-08 | $23.74 | $23.98 | $23.56 | $23.87 | $22.61 | 6,508 |
| 2021-10-07 | $24.01 | $24.01 | $23.60 | $23.65 | $22.41 | 4,182 |
| 2021-10-06 | $23.74 | $23.93 | $23.70 | $23.84 | $22.59 | 5,761 |
| 2021-10-05 | $24.01 | $24.11 | $23.70 | $24.00 | $22.74 | 7,081 |
| 2021-10-04 | $23.52 | $24.19 | $23.52 | $23.88 | $22.62 | 4,112 |
| 2021-10-01 | $23.96 | $24.19 | $23.65 | $23.65 | $22.41 | 7,126 |
| 2021-09-30 | $24.00 | $24.04 | $23.90 | $23.92 | $22.66 | 3,649 |
| 2021-09-29 | $24.27 | $24.27 | $23.90 | $23.90 | $22.64 | 6,351 |
| 2021-09-28 | $24.17 | $24.17 | $23.63 | $23.85 | $22.60 | 8,491 |
| 2021-09-27 | $23.86 | $24.30 | $23.86 | $24.17 | $22.90 | 5,919 |
| 2021-09-24 | $23.68 | $23.84 | $23.68 | $23.72 | $22.47 | 4,173 |
| 2021-09-23 | $23.72 | $23.86 | $23.58 | $23.69 | $22.45 | 10,327 |
| 2021-09-22 | $23.91 | $23.96 | $23.65 | $23.66 | $22.42 | 7,950 |
| 2021-09-21 | $23.93 | $23.93 | $23.50 | $23.62 | $22.38 | 19,127 |
| 2021-09-20 | $23.59 | $24.00 | $23.40 | $23.72 | $22.47 | 6,370 |
| 2021-09-17 | $23.88 | $24.01 | $23.55 | $23.92 | $22.66 | 26,209 |
| 2021-09-16 | $23.90 | $23.91 | $23.51 | $23.78 | $22.53 | 11,857 |
| 2021-09-15 | $23.75 | $24.01 | $23.50 | $23.96 | $22.70 | 17,975 |
| 2021-09-14 | $23.74 | $24.07 | $23.73 | $23.81 | $22.55 | 8,653 |
| 2021-09-13 | $23.66 | $24.00 | $23.54 | $23.75 | $22.50 | 21,110 |
| 2021-09-10 | $23.84 | $23.85 | $23.45 | $23.45 | $22.22 | 8,162 |
| 2021-09-09 | $23.94 | $24.20 | $23.61 | $23.90 | $22.64 | 26,342 |
| 2021-09-08 | $23.64 | $24.10 | $23.46 | $23.87 | $22.61 | 22,395 |
| 2021-09-07 | $23.70 | $23.75 | $23.36 | $23.43 | $22.20 | 10,513 |
| 2021-09-03 | $23.70 | $23.91 | $23.57 | $23.66 | $22.42 | 11,463 |
| 2021-09-02 | $24.05 | $24.20 | $23.60 | $24.04 | $22.47 | 35,081 |
| 2021-09-01 | $23.74 | $23.87 | $23.62 | $23.73 | $22.18 | 11,183 |
| 2021-08-31 | $23.75 | $23.96 | $23.73 | $23.73 | $22.18 | 8,759 |
| 2021-08-30 | $23.98 | $24.19 | $23.60 | $23.62 | $22.08 | 6,110 |
| 2021-08-27 | $23.62 | $23.95 | $23.62 | $23.84 | $22.28 | 4,157 |
| 2021-08-26 | $23.60 | $24.04 | $23.57 | $23.74 | $22.19 | 18,470 |
| 2021-08-25 | $23.88 | $23.95 | $23.69 | $23.69 | $22.14 | 6,945 |
| 2021-08-24 | $23.66 | $23.90 | $23.63 | $23.74 | $22.19 | 4,200 |
| 2021-08-23 | $23.80 | $23.84 | $23.66 | $23.79 | $22.24 | 9,037 |
| 2021-08-20 | $23.85 | $23.85 | $23.54 | $23.67 | $22.13 | 4,201 |
| 2021-08-19 | $23.75 | $23.75 | $23.47 | $23.49 | $21.96 | 9,887 |
| 2021-08-18 | $23.73 | $23.97 | $23.54 | $23.76 | $22.21 | 7,604 |
| 2021-08-17 | $23.45 | $23.90 | $23.45 | $23.75 | $22.20 | 9,046 |
| 2021-08-16 | $23.75 | $23.85 | $23.60 | $23.68 | $22.14 | 15,105 |
| 2021-08-13 | $23.60 | $23.99 | $23.55 | $23.83 | $22.28 | 10,159 |
| 2021-08-12 | $23.59 | $23.80 | $23.32 | $23.32 | $21.80 | 15,975 |
| 2021-08-11 | $23.85 | $23.89 | $23.45 | $23.70 | $22.15 | 26,895 |
| 2021-08-10 | $23.97 | $24.04 | $23.81 | $23.86 | $22.30 | 5,190 |
| 2021-08-09 | $24.21 | $24.28 | $23.86 | $24.03 | $22.46 | 6,088 |
| 2021-08-06 | $24.05 | $24.47 | $23.99 | $24.31 | $22.72 | 5,301 |
| 2021-08-05 | $23.78 | $23.85 | $23.73 | $23.82 | $22.27 | 4,446 |
| 2021-08-04 | $23.71 | $23.90 | $23.63 | $23.68 | $22.14 | 11,743 |
| 2021-08-03 | $23.57 | $24.04 | $23.55 | $23.88 | $22.32 | 16,752 |
| 2021-08-02 | $23.61 | $23.70 | $23.55 | $23.67 | $22.13 | 12,126 |
| 2021-07-30 | $23.76 | $23.92 | $23.51 | $23.51 | $21.98 | 13,147 |
| 2021-07-29 | $23.73 | $24.19 | $23.73 | $23.90 | $22.34 | 10,698 |
| 2021-07-28 | $23.75 | $23.83 | $23.41 | $23.72 | $22.17 | 5,771 |
| 2021-07-27 | $23.54 | $23.78 | $23.54 | $23.75 | $22.20 | 6,725 |
| 2021-07-26 | $23.36 | $23.81 | $23.36 | $23.60 | $22.06 | 10,260 |
| 2021-07-23 | $23.45 | $23.49 | $23.26 | $23.49 | $21.96 | 7,706 |
| 2021-07-22 | $23.52 | $23.52 | $23.14 | $23.28 | $21.76 | 18,517 |
| 2021-07-21 | $23.80 | $24.16 | $23.46 | $23.65 | $22.11 | 14,341 |
| 2021-07-20 | $23.20 | $24.09 | $23.20 | $23.55 | $22.01 | 19,788 |
| 2021-07-19 | $23.43 | $23.43 | $23.00 | $23.08 | $21.57 | 26,426 |
| 2021-07-16 | $24.36 | $24.36 | $23.52 | $23.55 | $22.01 | 68,478 |
| 2021-07-15 | $23.51 | $24.42 | $23.50 | $24.42 | $22.83 | 28,235 |
| 2021-07-14 | $23.40 | $23.70 | $23.40 | $23.59 | $22.05 | 8,302 |
| 2021-07-13 | $23.50 | $23.56 | $23.31 | $23.41 | $21.88 | 17,448 |
| 2021-07-12 | $23.14 | $23.60 | $23.14 | $23.60 | $22.06 | 9,729 |
| 2021-07-09 | $23.26 | $23.37 | $22.79 | $23.36 | $21.84 | 21,589 |
| 2021-07-08 | $22.91 | $23.12 | $22.75 | $22.78 | $21.29 | 34,114 |
| 2021-07-07 | $23.31 | $23.45 | $23.10 | $23.11 | $21.60 | 26,089 |
| 2021-07-06 | $24.10 | $24.10 | $23.41 | $23.43 | $21.90 | 39,799 |
| 2021-07-02 | $23.97 | $24.14 | $23.86 | $24.09 | $22.52 | 14,474 |
| 2021-07-01 | $23.88 | $24.11 | $23.82 | $24.00 | $22.43 | 18,974 |
| 2021-06-30 | $23.93 | $24.21 | $23.80 | $23.82 | $22.27 | 25,170 |
| 2021-06-29 | $24.17 | $24.29 | $23.98 | $23.99 | $22.43 | 30,071 |
| 2021-06-28 | $24.25 | $24.29 | $23.87 | $24.00 | $22.43 | 53,971 |
| 2021-06-25 | $24.59 | $24.59 | $24.05 | $24.19 | $22.61 | 981,226 |
| 2021-06-24 | $24.66 | $24.78 | $23.77 | $24.59 | $22.99 | 71,252 |
| 2021-06-23 | $24.57 | $24.57 | $23.90 | $23.93 | $22.37 | 40,442 |
| 2021-06-22 | $24.17 | $24.87 | $24.00 | $24.39 | $22.80 | 49,713 |
| 2021-06-21 | $23.83 | $24.37 | $23.57 | $23.99 | $22.43 | 43,023 |
| 2021-06-18 | $24.28 | $24.28 | $23.41 | $23.64 | $22.10 | 62,011 |
| 2021-06-17 | $24.98 | $24.98 | $24.33 | $24.35 | $22.76 | 28,625 |
| 2021-06-16 | $24.49 | $25.12 | $24.49 | $24.77 | $23.15 | 26,752 |
| 2021-06-15 | $24.64 | $24.81 | $24.51 | $24.74 | $23.13 | 26,138 |
| 2021-06-14 | $24.86 | $24.86 | $24.50 | $24.61 | $23.00 | 23,730 |
| 2021-06-11 | $24.81 | $24.88 | $24.70 | $24.71 | $23.10 | 15,415 |
| 2021-06-10 | $24.90 | $25.03 | $24.76 | $24.86 | $23.24 | 19,167 |
| 2021-06-09 | $24.95 | $25.10 | $24.65 | $24.76 | $23.14 | 27,308 |
| 2021-06-08 | $25.43 | $25.69 | $25.06 | $25.22 | $23.57 | 28,513 |
| 2021-06-07 | $26.18 | $26.41 | $25.40 | $25.75 | $24.07 | 37,364 |
| 2021-06-04 | $26.36 | $26.70 | $25.93 | $26.51 | $24.48 | 36,895 |
| 2021-06-03 | $25.71 | $26.17 | $25.58 | $26.16 | $24.15 | 23,153 |
| 2021-06-02 | $25.79 | $25.87 | $25.30 | $25.74 | $23.77 | 19,596 |
| 2021-06-01 | $25.57 | $26.25 | $25.57 | $25.71 | $23.74 | 16,599 |
| 2021-05-28 | $25.40 | $25.73 | $25.16 | $25.61 | $23.65 | 14,057 |
| 2021-05-27 | $25.56 | $25.87 | $25.27 | $25.64 | $23.67 | 17,265 |
| 2021-05-26 | $24.85 | $25.48 | $24.80 | $25.47 | $23.52 | 23,717 |
| 2021-05-25 | $25.21 | $25.21 | $24.80 | $24.80 | $22.90 | 24,373 |
| 2021-05-24 | $25.90 | $25.90 | $25.13 | $25.20 | $23.27 | 16,601 |
| 2021-05-21 | $25.46 | $25.91 | $25.09 | $25.88 | $23.89 | 18,194 |
| 2021-05-20 | $25.16 | $25.33 | $24.81 | $25.33 | $23.39 | 29,050 |
| 2021-05-19 | $24.76 | $25.14 | $24.60 | $25.03 | $23.11 | 23,526 |
| 2021-05-18 | $25.18 | $25.30 | $24.87 | $24.90 | $22.99 | 14,221 |
| 2021-05-17 | $24.74 | $25.38 | $24.74 | $25.17 | $23.24 | 13,734 |
| 2021-05-14 | $24.40 | $25.00 | $24.40 | $24.98 | $23.06 | 17,012 |
| 2021-05-13 | $24.25 | $24.69 | $23.90 | $24.43 | $22.56 | 15,269 |
| 2021-05-12 | $24.52 | $24.91 | $23.84 | $23.97 | $22.13 | 24,480 |
| 2021-05-11 | $24.67 | $24.82 | $24.34 | $24.55 | $22.67 | 22,565 |
| 2021-05-10 | $24.20 | $24.77 | $24.13 | $24.48 | $22.60 | 28,985 |
| 2021-05-07 | $23.90 | $24.45 | $23.90 | $24.17 | $22.32 | 32,830 |
| 2021-05-06 | $23.45 | $24.16 | $23.45 | $23.93 | $22.09 | 22,146 |
| 2021-05-05 | $23.55 | $23.55 | $23.05 | $23.30 | $21.51 | 40,784 |
| 2021-05-04 | $23.76 | $23.93 | $23.15 | $23.24 | $21.46 | 30,677 |
| 2021-05-03 | $24.24 | $24.24 | $23.64 | $23.70 | $21.88 | 19,242 |
| 2021-04-30 | $23.31 | $24.28 | $23.31 | $24.00 | $22.16 | 30,154 |
| 2021-04-29 | $23.60 | $23.86 | $23.20 | $23.49 | $21.69 | 35,350 |
| 2021-04-28 | $23.72 | $24.00 | $23.21 | $23.43 | $21.63 | 22,207 |
| 2021-04-27 | $23.94 | $23.98 | $23.30 | $23.47 | $21.67 | 22,589 |
| 2021-04-26 | $23.51 | $23.77 | $23.22 | $23.37 | $21.58 | 25,990 |
| 2021-04-23 | $23.10 | $23.98 | $23.10 | $23.54 | $21.73 | 18,673 |
| 2021-04-22 | $23.60 | $24.18 | $23.03 | $23.03 | $21.26 | 23,760 |
| 2021-04-21 | $23.13 | $23.70 | $23.01 | $23.65 | $21.84 | 15,651 |
| 2021-04-20 | $23.55 | $23.83 | $22.99 | $23.05 | $21.28 | 20,052 |
| 2021-04-19 | $23.56 | $23.79 | $23.00 | $23.57 | $21.76 | 22,469 |
| 2021-04-16 | $24.02 | $24.11 | $23.42 | $23.42 | $21.62 | 34,269 |
| 2021-04-15 | $23.75 | $23.94 | $23.60 | $23.89 | $22.06 | 13,520 |
| 2021-04-14 | $23.81 | $24.24 | $23.75 | $23.77 | $21.95 | 17,821 |
| 2021-04-13 | $23.86 | $24.29 | $23.84 | $23.92 | $22.09 | 17,607 |
| 2021-04-12 | $24.23 | $24.43 | $23.85 | $23.85 | $22.02 | 15,745 |
| 2021-04-09 | $24.40 | $25.02 | $24.10 | $24.23 | $22.37 | 16,594 |
| 2021-04-08 | $24.50 | $24.50 | $24.03 | $24.41 | $22.54 | 7,009 |
| 2021-04-07 | $24.95 | $25.00 | $24.20 | $24.35 | $22.48 | 19,500 |
| 2021-04-06 | $24.90 | $25.51 | $24.87 | $25.07 | $23.15 | 17,566 |
| 2021-04-05 | $24.67 | $25.20 | $24.21 | $24.85 | $22.94 | 29,351 |
| 2021-04-01 | $24.43 | $24.58 | $24.25 | $24.55 | $22.67 | 11,541 |
| 2021-03-31 | $25.50 | $25.85 | $24.03 | $24.09 | $22.24 | 37,853 |
| 2021-03-30 | $24.21 | $25.50 | $24.06 | $25.38 | $23.43 | 29,618 |
| 2021-03-29 | $24.36 | $25.50 | $23.83 | $24.22 | $22.36 | 14,871 |
| 2021-03-26 | $24.74 | $25.03 | $24.11 | $24.58 | $22.69 | 9,976 |
| 2021-03-25 | $24.01 | $24.53 | $23.60 | $24.52 | $22.64 | 13,028 |
| 2021-03-24 | $24.48 | $25.90 | $23.80 | $23.80 | $21.97 | 27,638 |
| 2021-03-23 | $23.95 | $24.92 | $23.60 | $24.10 | $22.25 | 31,401 |
| 2021-03-22 | $24.70 | $24.87 | $23.82 | $23.82 | $21.99 | 19,428 |
| 2021-03-19 | $25.29 | $25.88 | $24.59 | $24.67 | $22.78 | 57,247 |
| 2021-03-18 | $25.54 | $26.01 | $25.00 | $25.00 | $23.08 | 34,874 |
| 2021-03-17 | $25.00 | $26.12 | $24.56 | $24.68 | $22.79 | 14,161 |
| 2021-03-16 | $26.16 | $26.16 | $24.85 | $24.98 | $23.06 | 12,840 |
| 2021-03-15 | $27.21 | $27.21 | $26.19 | $26.35 | $24.33 | 11,101 |
| 2021-03-12 | $27.74 | $27.74 | $27.00 | $27.15 | $25.07 | 11,827 |
| 2021-03-11 | $27.61 | $27.75 | $27.09 | $27.75 | $25.62 | 10,267 |
| 2021-03-10 | $27.64 | $28.13 | $27.23 | $27.73 | $25.60 | 13,089 |
| 2021-03-09 | $27.67 | $28.05 | $27.26 | $27.70 | $25.58 | 16,564 |
| 2021-03-08 | $26.81 | $28.19 | $26.13 | $27.78 | $25.65 | 19,380 |
| 2021-03-05 | $26.12 | $27.69 | $26.12 | $27.62 | $25.21 | 20,098 |
| 2021-03-04 | $25.75 | $26.63 | $25.62 | $26.17 | $23.89 | 34,665 |
| 2021-03-03 | $24.72 | $25.89 | $24.72 | $25.60 | $23.37 | 26,261 |
| 2021-03-02 | $24.22 | $24.84 | $24.22 | $24.42 | $22.29 | 11,297 |
| 2021-03-01 | $24.34 | $24.45 | $24.14 | $24.45 | $22.32 | 12,025 |
| 2021-02-26 | $24.57 | $24.75 | $23.66 | $23.83 | $21.75 | 16,816 |
| 2021-02-25 | $25.01 | $25.78 | $24.35 | $24.35 | $22.23 | 10,778 |
| 2021-02-24 | $24.80 | $24.95 | $24.75 | $24.79 | $22.63 | 15,701 |
| 2021-02-23 | $23.23 | $23.95 | $23.22 | $23.95 | $21.86 | 16,899 |
| 2021-02-22 | $22.79 | $23.52 | $22.79 | $23.30 | $21.27 | 14,188 |
| 2021-02-19 | $22.59 | $22.82 | $22.51 | $22.80 | $20.81 | 11,255 |
| 2021-02-18 | $22.95 | $23.34 | $22.52 | $22.60 | $20.63 | 9,245 |
| 2021-02-17 | $22.96 | $23.06 | $22.78 | $22.94 | $20.94 | 8,166 |
| 2021-02-16 | $23.45 | $23.45 | $22.56 | $22.80 | $20.81 | 19,970 |
| 2021-02-12 | $23.25 | $23.87 | $22.92 | $23.09 | $21.07 | 14,469 |
| 2021-02-11 | $23.70 | $23.72 | $22.89 | $23.01 | $21.00 | 66,528 |
| 2021-02-10 | $23.75 | $23.81 | $23.11 | $23.60 | $21.54 | 26,602 |
| 2021-02-09 | $23.77 | $23.91 | $23.36 | $23.62 | $21.56 | 8,394 |
| 2021-02-08 | $22.98 | $23.98 | $22.98 | $23.79 | $21.72 | 14,949 |
| 2021-02-05 | $23.69 | $23.69 | $22.52 | $22.97 | $20.97 | 13,985 |
| 2021-02-04 | $22.02 | $23.25 | $22.02 | $23.20 | $21.18 | 16,824 |
| 2021-02-03 | $22.20 | $22.46 | $21.92 | $22.00 | $20.08 | 43,114 |
| 2021-02-02 | $21.69 | $22.44 | $21.53 | $22.16 | $20.23 | 11,399 |
| 2021-02-01 | $21.76 | $21.91 | $21.13 | $21.50 | $19.62 | 14,524 |
| 2021-01-29 | $21.79 | $21.79 | $21.26 | $21.54 | $19.66 | 14,403 |
| 2021-01-28 | $21.66 | $22.42 | $21.50 | $21.92 | $20.01 | 10,363 |
| 2021-01-27 | $22.00 | $22.17 | $21.15 | $21.28 | $19.42 | 18,124 |
| 2021-01-26 | $22.83 | $23.57 | $22.30 | $22.48 | $20.52 | 9,189 |
| 2021-01-25 | $23.31 | $23.34 | $22.72 | $23.11 | $21.09 | 9,034 |
| 2021-01-22 | $22.75 | $23.57 | $22.75 | $23.43 | $21.39 | 9,701 |
| 2021-01-21 | $23.21 | $23.49 | $22.71 | $22.75 | $20.77 | 7,676 |
| 2021-01-20 | $23.24 | $23.45 | $22.68 | $22.71 | $20.73 | 13,308 |
| 2021-01-19 | $23.98 | $23.98 | $23.29 | $23.29 | $21.26 | 6,276 |
| 2021-01-15 | $23.37 | $23.88 | $23.27 | $23.81 | $21.73 | 18,707 |
| 2021-01-14 | $24.10 | $24.58 | $23.60 | $23.60 | $21.54 | 11,465 |
| 2021-01-13 | $24.20 | $24.56 | $23.64 | $23.72 | $21.65 | 6,465 |
| 2021-01-12 | $24.16 | $24.61 | $24.16 | $24.48 | $22.34 | 8,052 |
| 2021-01-11 | $24.65 | $24.65 | $24.03 | $24.29 | $22.17 | 10,838 |
| 2021-01-08 | $25.84 | $25.84 | $24.51 | $24.86 | $22.69 | 14,180 |
| 2021-01-07 | $26.03 | $26.27 | $25.45 | $25.71 | $23.47 | 13,913 |
| 2021-01-06 | $25.78 | $26.72 | $25.78 | $25.88 | $23.62 | 17,833 |
| 2021-01-05 | $25.77 | $25.84 | $25.34 | $25.34 | $23.13 | 12,002 |
| 2021-01-04 | $26.30 | $26.32 | $25.51 | $25.60 | $23.37 | 10,024 |
| 2020-12-31 | $26.30 | $26.66 | $26.01 | $26.01 | $23.74 | 7,128 |
| 2020-12-30 | $26.98 | $26.98 | $26.18 | $26.45 | $24.14 | 8,749 |
| 2020-12-29 | $26.46 | $26.83 | $26.00 | $26.10 | $23.82 | 9,355 |
| 2020-12-28 | $26.09 | $26.96 | $26.09 | $26.47 | $24.16 | 13,835 |
| 2020-12-24 | $25.93 | $26.15 | $25.90 | $26.00 | $23.73 | 1,714 |
| 2020-12-23 | $26.46 | $26.46 | $25.78 | $25.78 | $23.53 | 3,531 |
| 2020-12-22 | $26.62 | $28.19 | $25.78 | $25.78 | $23.53 | 5,839 |
| 2020-12-21 | $26.16 | $26.73 | $26.16 | $26.34 | $24.04 | 13,763 |
| 2020-12-18 | $27.79 | $27.86 | $27.13 | $27.13 | $24.76 | 39,448 |
| 2020-12-17 | $26.90 | $27.30 | $26.25 | $27.30 | $24.92 | 9,331 |
| 2020-12-16 | $27.37 | $27.37 | $26.44 | $26.44 | $24.13 | 8,909 |
| 2020-12-15 | $25.60 | $27.15 | $25.60 | $26.69 | $24.36 | 7,280 |
| 2020-12-14 | $26.49 | $26.90 | $25.66 | $25.66 | $23.42 | 5,439 |
| 2020-12-11 | $26.48 | $26.48 | $26.48 | $26.48 | $24.17 | 1,322 |
| 2020-12-10 | $26.15 | $26.80 | $26.00 | $26.58 | $24.26 | 6,015 |
| 2020-12-09 | $26.48 | $26.62 | $25.79 | $26.20 | $23.91 | 11,971 |
| 2020-12-08 | $26.01 | $26.58 | $26.01 | $26.32 | $24.02 | 4,744 |
| 2020-12-07 | $26.55 | $26.61 | $26.14 | $26.15 | $23.87 | 9,953 |
| 2020-12-04 | $26.28 | $27.57 | $25.73 | $27.21 | $24.54 | 15,374 |
| 2020-12-03 | $25.43 | $25.49 | $25.39 | $25.49 | $22.99 | 2,922 |
| 2020-12-02 | $25.94 | $25.94 | $25.12 | $25.16 | $22.69 | 4,068 |
| 2020-12-01 | $26.01 | $26.01 | $25.12 | $25.12 | $22.65 | 4,492 |
| 2020-11-30 | $25.99 | $26.40 | $25.04 | $25.56 | $23.05 | 7,688 |
| 2020-11-27 | $26.23 | $26.23 | $25.57 | $25.99 | $23.44 | 2,760 |
| 2020-11-25 | $26.26 | $26.26 | $25.92 | $25.94 | $23.39 | 3,399 |
| 2020-11-24 | $25.60 | $26.70 | $25.58 | $26.45 | $23.85 | 18,278 |
| 2020-11-23 | $25.60 | $25.67 | $25.56 | $25.59 | $23.08 | 3,570 |
| 2020-11-20 | $25.17 | $25.50 | $25.15 | $25.20 | $22.72 | 6,003 |
| 2020-11-19 | $25.35 | $25.53 | $25.31 | $25.50 | $22.99 | 6,961 |
| 2020-11-18 | $25.39 | $25.70 | $25.11 | $25.41 | $22.91 | 5,533 |
| 2020-11-17 | $25.54 | $25.60 | $24.65 | $25.47 | $22.97 | 14,779 |
| 2020-11-16 | $25.60 | $25.75 | $25.04 | $25.75 | $23.22 | 9,064 |
| 2020-11-13 | $24.63 | $25.60 | $24.63 | $24.99 | $22.53 | 7,448 |
| 2020-11-12 | $25.98 | $25.98 | $24.49 | $24.55 | $22.14 | 6,625 |
| 2020-11-11 | $26.16 | $26.37 | $25.34 | $26.37 | $23.78 | 12,818 |
| 2020-11-10 | $24.74 | $26.70 | $22.27 | $26.69 | $24.07 | 12,837 |
| 2020-11-09 | $22.50 | $25.92 | $22.33 | $24.31 | $21.92 | 23,074 |
| 2020-11-06 | $22.27 | $22.27 | $21.54 | $21.54 | $19.42 | 4,217 |
| 2020-11-05 | $22.26 | $22.33 | $21.30 | $22.33 | $20.14 | 4,611 |
| 2020-11-04 | $22.05 | $22.49 | $22.01 | $22.01 | $19.85 | 1,653 |
| 2020-11-03 | $21.00 | $22.50 | $21.00 | $22.50 | $20.29 | 16,118 |
| 2020-11-02 | $20.51 | $21.17 | $20.51 | $20.87 | $18.82 | 6,462 |
| 2020-10-30 | $21.10 | $21.20 | $20.48 | $20.66 | $18.63 | 8,905 |
| 2020-10-29 | $20.13 | $21.16 | $20.13 | $21.16 | $19.08 | 4,836 |
| 2020-10-28 | $20.41 | $21.19 | $19.86 | $20.55 | $18.53 | 6,673 |
| 2020-10-27 | $21.30 | $21.30 | $20.49 | $20.61 | $18.59 | 2,292 |
| 2020-10-26 | $21.01 | $21.52 | $20.86 | $21.15 | $19.07 | 5,186 |
| 2020-10-23 | $21.01 | $21.86 | $21.01 | $21.86 | $19.71 | 4,688 |
| 2020-10-22 | $21.20 | $21.37 | $21.06 | $21.06 | $18.99 | 5,670 |
| 2020-10-21 | $21.30 | $21.30 | $20.50 | $21.00 | $18.94 | 1,959 |
| 2020-10-20 | $20.77 | $21.05 | $20.34 | $20.73 | $18.69 | 8,203 |
| 2020-10-19 | $22.56 | $22.81 | $21.30 | $21.30 | $19.21 | 7,684 |
| 2020-10-16 | $21.06 | $22.94 | $21.06 | $22.75 | $20.51 | 31,813 |
| 2020-10-15 | $21.02 | $21.40 | $20.78 | $21.40 | $19.30 | 5,952 |
| 2020-10-14 | $21.15 | $21.22 | $21.13 | $21.13 | $19.05 | 1,211 |
| 2020-10-13 | $21.13 | $21.64 | $21.13 | $21.40 | $19.30 | 2,990 |
| 2020-10-12 | $21.42 | $21.61 | $21.33 | $21.33 | $19.23 | 3,243 |
| 2020-10-09 | $20.82 | $21.70 | $20.82 | $21.69 | $19.56 | 9,292 |
| 2020-10-08 | $21.71 | $21.98 | $21.50 | $21.73 | $19.59 | 4,148 |
| 2020-10-07 | $20.00 | $21.63 | $20.00 | $21.63 | $19.50 | 7,150 |
| 2020-10-06 | $21.36 | $21.88 | $20.97 | $20.97 | $18.91 | 3,618 |
| 2020-10-05 | $20.79 | $21.07 | $19.88 | $21.07 | $19.00 | 5,319 |
| 2020-10-02 | $19.95 | $20.82 | $19.95 | $20.44 | $18.43 | 8,975 |
| 2020-10-01 | $20.13 | $20.71 | $20.00 | $20.14 | $18.16 | 5,705 |
| 2020-09-30 | $20.15 | $20.15 | $19.67 | $19.85 | $17.90 | 6,539 |
| 2020-09-29 | $20.42 | $20.42 | $19.97 | $20.18 | $18.20 | 3,416 |
| 2020-09-28 | $20.20 | $20.40 | $20.04 | $20.04 | $18.07 | 9,242 |
| 2020-09-25 | $20.15 | $20.20 | $19.93 | $20.14 | $18.16 | 4,979 |
| 2020-09-24 | $20.02 | $20.11 | $20.02 | $20.11 | $18.13 | 2,116 |
| 2020-09-23 | $20.63 | $21.00 | $20.06 | $20.52 | $18.50 | 11,244 |
| 2020-09-22 | $20.04 | $20.99 | $19.69 | $20.95 | $18.89 | 23,714 |
| 2020-09-21 | $20.13 | $20.13 | $19.50 | $19.61 | $17.68 | 12,559 |
| 2020-09-18 | $20.39 | $20.86 | $19.99 | $20.86 | $18.81 | 21,081 |
| 2020-09-17 | $19.62 | $20.41 | $19.62 | $20.00 | $18.03 | 8,001 |
| 2020-09-16 | $20.34 | $20.50 | $20.00 | $20.00 | $18.03 | 8,126 |
| 2020-09-15 | $20.10 | $20.52 | $20.03 | $20.11 | $18.13 | 2,385 |
| 2020-09-14 | $20.67 | $21.31 | $20.16 | $20.50 | $18.49 | 5,179 |
| 2020-09-11 | $20.21 | $20.48 | $20.02 | $20.26 | $18.27 | 4,605 |
| 2020-09-10 | $20.90 | $20.97 | $20.65 | $20.65 | $18.62 | 6,557 |
| 2020-09-09 | $20.74 | $21.86 | $20.68 | $20.99 | $18.93 | 7,767 |
| 2020-09-08 | $20.75 | $21.03 | $20.16 | $20.75 | $18.71 | 9,236 |
| 2020-09-04 | $21.76 | $22.35 | $20.12 | $21.42 | $19.32 | 8,216 |
| 2020-09-03 | $21.44 | $21.96 | $21.44 | $21.70 | $19.28 | 7,536 |
| 2020-09-02 | $20.71 | $21.57 | $20.71 | $21.44 | $19.05 | 4,765 |
| 2020-09-01 | $20.75 | $21.22 | $20.47 | $20.88 | $18.55 | 12,060 |
| 2020-08-31 | $21.93 | $22.10 | $20.61 | $20.75 | $18.44 | 29,631 |
| 2020-08-28 | $20.94 | $22.14 | $20.75 | $22.03 | $19.57 | 14,061 |
| 2020-08-27 | $20.60 | $20.95 | $20.60 | $20.75 | $18.44 | 6,140 |
| 2020-08-26 | $20.58 | $20.60 | $20.36 | $20.38 | $18.11 | 4,798 |
| 2020-08-25 | $20.61 | $20.70 | $20.16 | $20.33 | $18.06 | 4,600 |
| 2020-08-24 | $20.59 | $20.81 | $20.33 | $20.42 | $18.14 | 6,297 |
| 2020-08-21 | $20.44 | $20.73 | $20.27 | $20.35 | $18.08 | 9,693 |
| 2020-08-20 | $20.50 | $20.63 | $20.26 | $20.55 | $18.26 | 16,267 |
| 2020-08-19 | $20.60 | $20.95 | $20.50 | $20.73 | $18.42 | 4,600 |
| 2020-08-18 | $21.04 | $21.04 | $20.60 | $20.60 | $18.30 | 3,755 |
| 2020-08-17 | $21.00 | $21.42 | $21.00 | $21.03 | $18.68 | 2,004 |
| 2020-08-14 | $21.00 | $21.28 | $20.72 | $21.28 | $18.91 | 6,964 |
| 2020-08-13 | $21.20 | $21.21 | $21.02 | $21.03 | $18.68 | 2,238 |
| 2020-08-12 | $21.45 | $21.45 | $21.01 | $21.34 | $18.96 | 3,494 |
| 2020-08-11 | $21.01 | $21.56 | $20.91 | $21.05 | $18.70 | 8,005 |
| 2020-08-10 | $20.85 | $21.33 | $20.85 | $21.02 | $18.68 | 7,522 |
| 2020-08-07 | $20.30 | $20.84 | $20.10 | $20.67 | $18.36 | 7,132 |
| 2020-08-06 | $20.29 | $20.30 | $20.05 | $20.29 | $18.03 | 4,685 |
| 2020-08-05 | $20.38 | $20.38 | $20.06 | $20.33 | $18.06 | 6,058 |
| 2020-08-04 | $20.19 | $20.22 | $20.16 | $20.16 | $17.91 | 2,827 |
| 2020-08-03 | $20.23 | $20.35 | $20.00 | $20.16 | $17.91 | 8,119 |
| 2020-07-31 | $20.51 | $20.51 | $20.05 | $20.20 | $17.95 | 5,647 |
| 2020-07-30 | $20.46 | $20.75 | $20.27 | $20.75 | $18.44 | 5,354 |
| 2020-07-29 | $20.30 | $20.93 | $20.30 | $20.86 | $18.53 | 6,065 |
| 2020-07-28 | $20.22 | $20.46 | $20.22 | $20.40 | $18.12 | 10,813 |
| 2020-07-27 | $20.55 | $20.64 | $20.20 | $20.46 | $18.18 | 7,364 |
| 2020-07-24 | $20.68 | $20.79 | $20.26 | $20.38 | $18.11 | 5,895 |
| 2020-07-23 | $21.04 | $21.46 | $20.49 | $20.92 | $18.59 | 9,144 |
| 2020-07-22 | $21.14 | $21.41 | $20.90 | $21.21 | $18.84 | 10,839 |
| 2020-07-21 | $21.60 | $21.70 | $20.94 | $21.20 | $18.84 | 16,514 |
| 2020-07-20 | $21.53 | $21.53 | $21.04 | $21.29 | $18.92 | 2,891 |
| 2020-07-17 | $21.40 | $21.70 | $21.31 | $21.35 | $18.97 | 4,318 |
| 2020-07-16 | $21.67 | $21.82 | $21.15 | $21.50 | $19.10 | 6,131 |
| 2020-07-15 | $21.66 | $22.71 | $21.50 | $22.33 | $19.84 | 12,196 |
| 2020-07-14 | $21.30 | $21.44 | $20.95 | $21.44 | $19.05 | 4,124 |
| 2020-07-13 | $21.06 | $21.24 | $20.87 | $21.14 | $18.78 | 6,361 |
| 2020-07-10 | $20.00 | $21.35 | $20.00 | $21.35 | $18.97 | 5,706 |
| 2020-07-09 | $21.41 | $22.01 | $20.29 | $20.48 | $18.20 | 13,663 |
| 2020-07-08 | $21.49 | $21.50 | $21.20 | $21.25 | $18.88 | 6,902 |
| 2020-07-07 | $24.09 | $24.09 | $21.10 | $21.10 | $18.75 | 9,794 |
| 2020-07-06 | $22.54 | $22.74 | $22.49 | $22.72 | $20.19 | 2,257 |
| 2020-07-02 | $23.19 | $23.19 | $22.36 | $22.44 | $19.94 | 4,666 |
| 2020-07-01 | $22.54 | $23.69 | $22.54 | $22.83 | $20.28 | 9,175 |
| 2020-06-30 | $22.33 | $23.00 | $22.33 | $22.71 | $20.18 | 4,643 |
| 2020-06-29 | $22.29 | $22.81 | $21.60 | $22.50 | $19.99 | 10,560 |
| 2020-06-26 | $22.89 | $22.89 | $21.46 | $22.49 | $19.98 | 37,204 |
| 2020-06-25 | $21.44 | $22.67 | $21.05 | $22.66 | $20.13 | 7,663 |
| 2020-06-24 | $21.93 | $22.72 | $21.18 | $21.51 | $19.11 | 10,772 |
| 2020-06-23 | $23.10 | $24.58 | $22.08 | $22.08 | $19.62 | 4,829 |
| 2020-06-22 | $21.83 | $23.23 | $21.83 | $22.72 | $20.19 | 4,131 |
| 2020-06-19 | $22.94 | $22.94 | $21.70 | $22.17 | $19.70 | 23,066 |
| 2020-06-18 | $21.17 | $22.07 | $21.17 | $22.05 | $19.59 | 1,977 |
| 2020-06-17 | $22.12 | $22.31 | $21.43 | $21.43 | $19.04 | 5,833 |
| 2020-06-16 | $24.46 | $26.49 | $22.00 | $22.21 | $19.73 | 11,806 |
| 2020-06-15 | $21.54 | $23.69 | $21.54 | $23.57 | $20.94 | 8,817 |
| 2020-06-12 | $22.53 | $22.60 | $21.76 | $21.91 | $19.47 | 8,293 |
| 2020-06-11 | $22.70 | $23.00 | $21.30 | $21.92 | $19.48 | 18,223 |
| 2020-06-10 | $26.05 | $26.05 | $23.26 | $23.75 | $21.10 | 9,463 |
| 2020-06-09 | $26.19 | $26.45 | $25.61 | $26.35 | $23.41 | 9,094 |
| 2020-06-08 | $27.72 | $27.76 | $25.72 | $26.22 | $23.30 | 19,822 |
| 2020-06-05 | $26.00 | $28.42 | $25.74 | $27.75 | $24.36 | 14,012 |
| 2020-06-04 | $24.90 | $25.30 | $24.00 | $25.20 | $22.12 | 8,641 |
| 2020-06-03 | $24.00 | $25.62 | $23.97 | $25.06 | $22.00 | 11,364 |
| 2020-06-02 | $22.74 | $23.95 | $22.28 | $23.62 | $20.73 | 10,084 |
| 2020-06-01 | $22.23 | $22.75 | $21.86 | $22.45 | $19.71 | 37,732 |
| 2020-05-29 | $21.50 | $21.89 | $21.00 | $21.46 | $18.84 | 6,812 |
| 2020-05-28 | $22.05 | $23.00 | $21.41 | $21.41 | $18.79 | 17,571 |
| 2020-05-27 | $21.99 | $21.99 | $21.41 | $21.68 | $19.03 | 13,607 |
| 2020-05-26 | $22.09 | $22.50 | $21.63 | $21.80 | $19.14 | 8,151 |
| 2020-05-22 | $21.44 | $21.47 | $21.12 | $21.39 | $18.78 | 3,001 |
| 2020-05-21 | $21.21 | $21.94 | $21.21 | $21.30 | $18.70 | 3,947 |
| 2020-05-20 | $21.13 | $21.77 | $21.13 | $21.49 | $18.86 | 9,691 |
| 2020-05-19 | $21.62 | $21.79 | $20.61 | $20.99 | $18.42 | 11,741 |
| 2020-05-18 | $21.50 | $22.02 | $21.45 | $22.00 | $19.31 | 23,993 |
| 2020-05-15 | $20.17 | $20.84 | $19.83 | $20.84 | $18.29 | 7,198 |
| 2020-05-14 | $20.00 | $20.34 | $19.57 | $20.01 | $17.56 | 27,738 |
| 2020-05-13 | $21.08 | $21.60 | $20.22 | $20.24 | $17.77 | 8,503 |
| 2020-05-12 | $23.48 | $23.74 | $21.00 | $21.04 | $18.47 | 16,618 |
| 2020-05-11 | $23.25 | $24.40 | $22.65 | $23.12 | $20.29 | 6,085 |
| 2020-05-08 | $22.32 | $23.98 | $21.72 | $23.32 | $20.47 | 11,723 |
| 2020-05-07 | $22.02 | $22.63 | $21.34 | $21.97 | $19.28 | 6,853 |
| 2020-05-06 | $23.24 | $24.00 | $21.17 | $21.17 | $18.58 | 3,836 |
| 2020-05-05 | $22.42 | $23.60 | $22.20 | $23.20 | $20.36 | 11,920 |
| 2020-05-04 | $21.43 | $22.70 | $21.43 | $22.70 | $19.93 | 6,538 |
| 2020-05-01 | $22.57 | $22.57 | $21.00 | $22.01 | $19.32 | 11,299 |
| 2020-04-30 | $24.69 | $24.69 | $22.84 | $22.90 | $20.10 | 14,415 |
| 2020-04-29 | $24.21 | $25.00 | $23.76 | $24.89 | $21.85 | 16,461 |
| 2020-04-28 | $24.23 | $24.23 | $22.68 | $23.23 | $20.39 | 7,766 |
| 2020-04-27 | $21.50 | $24.64 | $21.43 | $23.77 | $20.86 | 9,466 |
| 2020-04-24 | $21.81 | $21.81 | $21.03 | $21.34 | $18.73 | 3,906 |
| 2020-04-23 | $20.51 | $22.30 | $20.50 | $21.90 | $19.22 | 10,799 |
| 2020-04-22 | $20.52 | $22.57 | $20.50 | $20.79 | $18.25 | 6,203 |
| 2020-04-21 | $20.07 | $20.77 | $19.75 | $20.52 | $18.01 | 8,909 |
| 2020-04-20 | $20.95 | $21.60 | $20.15 | $20.35 | $17.86 | 11,796 |
| 2020-04-17 | $20.98 | $22.31 | $20.83 | $21.86 | $19.19 | 13,141 |
| 2020-04-16 | $20.85 | $21.18 | $20.01 | $20.47 | $17.97 | 17,727 |
| 2020-04-15 | $22.24 | $23.00 | $20.81 | $20.81 | $18.27 | 10,751 |
| 2020-04-14 | $23.67 | $24.57 | $22.17 | $23.14 | $20.31 | 14,183 |
| 2020-04-13 | $24.71 | $24.71 | $22.07 | $22.81 | $20.02 | 8,484 |
| 2020-04-09 | $22.06 | $25.00 | $21.81 | $24.90 | $21.86 | 11,103 |
| 2020-04-08 | $20.86 | $21.60 | $19.93 | $21.39 | $18.78 | 18,590 |
| 2020-04-07 | $21.26 | $21.79 | $19.67 | $20.86 | $18.31 | 19,912 |
| 2020-04-06 | $22.13 | $23.47 | $20.40 | $21.26 | $18.66 | 18,350 |
| 2020-04-03 | $20.00 | $21.95 | $19.72 | $20.15 | $17.69 | 20,501 |
| 2020-04-02 | $20.63 | $22.75 | $20.02 | $22.00 | $19.31 | 20,378 |
| 2020-04-01 | $23.03 | $23.84 | $20.82 | $21.21 | $18.62 | 18,602 |
| 2020-03-31 | $21.94 | $24.98 | $21.94 | $24.30 | $21.33 | 10,572 |
| 2020-03-30 | $20.55 | $21.95 | $20.55 | $21.95 | $19.27 | 6,154 |
| 2020-03-27 | $20.51 | $20.85 | $20.51 | $20.53 | $18.02 | 7,089 |
| 2020-03-26 | $19.20 | $21.00 | $19.00 | $21.00 | $18.43 | 19,023 |
| 2020-03-25 | $19.76 | $21.89 | $19.00 | $19.05 | $16.72 | 37,594 |
| 2020-03-24 | $21.99 | $21.99 | $19.00 | $19.88 | $17.45 | 45,340 |
| 2020-03-23 | $21.10 | $21.46 | $18.72 | $20.75 | $18.21 | 12,213 |
| 2020-03-20 | $21.06 | $22.24 | $19.83 | $20.96 | $18.40 | 24,396 |
| 2020-03-19 | $20.00 | $21.99 | $19.20 | $20.98 | $18.42 | 24,885 |
| 2020-03-18 | $22.00 | $22.88 | $19.96 | $19.96 | $17.52 | 19,548 |
| 2020-03-17 | $22.88 | $23.74 | $22.25 | $23.59 | $20.71 | 27,136 |
| 2020-03-16 | $24.46 | $24.46 | $22.51 | $22.90 | $20.10 | 23,696 |
| 2020-03-13 | $25.14 | $25.14 | $24.48 | $24.79 | $21.76 | 19,912 |
| 2020-03-12 | $25.00 | $25.20 | $24.47 | $24.50 | $21.51 | 24,071 |
| 2020-03-11 | $26.00 | $26.78 | $25.01 | $25.34 | $22.24 | 11,517 |
| 2020-03-10 | $26.86 | $27.64 | $24.58 | $26.30 | $23.09 | 20,386 |
| 2020-03-09 | $26.70 | $27.34 | $25.77 | $26.60 | $23.35 | 12,856 |
| 2020-03-06 | $28.10 | $28.77 | $27.59 | $28.13 | $24.40 | 10,024 |
| 2020-03-05 | $30.09 | $30.09 | $27.70 | $28.72 | $24.91 | 20,762 |
| 2020-03-04 | $29.98 | $30.37 | $29.16 | $30.00 | $26.02 | 8,691 |
| 2020-03-03 | $30.46 | $30.50 | $29.16 | $29.90 | $25.93 | 8,336 |
| 2020-03-02 | $30.02 | $31.23 | $29.81 | $30.75 | $26.67 | 6,649 |
| 2020-02-28 | $31.81 | $31.99 | $29.50 | $30.16 | $26.16 | 19,465 |
| 2020-02-27 | $30.50 | $30.73 | $29.70 | $29.76 | $25.81 | 9,524 |
| 2020-02-26 | $30.66 | $31.15 | $30.62 | $30.62 | $26.56 | 4,303 |
| 2020-02-25 | $32.58 | $32.58 | $30.46 | $30.51 | $26.46 | 9,153 |
| 2020-02-24 | $31.56 | $32.23 | $31.31 | $32.00 | $27.75 | 9,272 |
| 2020-02-21 | $32.44 | $32.55 | $31.96 | $31.96 | $27.72 | 4,800 |
| 2020-02-20 | $32.18 | $32.38 | $31.99 | $32.38 | $28.08 | 2,415 |
| 2020-02-19 | $31.91 | $32.18 | $31.56 | $31.90 | $27.67 | 9,819 |
| 2020-02-18 | $31.91 | $32.29 | $31.66 | $32.04 | $27.79 | 7,323 |
| 2020-02-14 | $32.11 | $32.60 | $31.91 | $31.91 | $27.68 | 4,950 |
| 2020-02-13 | $32.36 | $32.63 | $32.18 | $32.30 | $28.01 | 5,838 |
| 2020-02-12 | $32.31 | $32.53 | $32.00 | $32.22 | $27.95 | 5,484 |
| 2020-02-11 | $32.45 | $32.60 | $32.06 | $32.30 | $28.01 | 11,719 |
| 2020-02-10 | $32.21 | $32.71 | $32.21 | $32.70 | $28.36 | 3,985 |
| 2020-02-07 | $32.51 | $32.75 | $32.15 | $32.41 | $28.11 | 6,630 |
| 2020-02-06 | $32.16 | $32.60 | $31.63 | $32.41 | $28.11 | 7,712 |
| 2020-02-05 | $32.25 | $32.61 | $32.25 | $32.35 | $28.06 | 4,565 |
| 2020-02-04 | $32.69 | $32.69 | $32.10 | $32.11 | $27.85 | 3,626 |
| 2020-02-03 | $31.60 | $32.98 | $31.35 | $32.32 | $28.03 | 21,304 |
| 2020-01-31 | $31.97 | $31.97 | $31.55 | $31.55 | $27.36 | 7,168 |
| 2020-01-30 | $32.00 | $32.14 | $31.95 | $31.97 | $27.73 | 6,068 |
| 2020-01-29 | $32.84 | $32.84 | $31.98 | $32.41 | $28.11 | 8,571 |
| 2020-01-28 | $32.62 | $32.96 | $32.56 | $32.96 | $28.59 | 4,414 |
| 2020-01-27 | $33.00 | $33.00 | $32.10 | $32.50 | $28.19 | 6,397 |
| 2020-01-24 | $33.23 | $33.39 | $32.88 | $33.39 | $28.96 | 5,677 |
| 2020-01-23 | $33.24 | $33.24 | $32.89 | $33.01 | $28.63 | 7,150 |
| 2020-01-22 | $33.03 | $33.22 | $32.88 | $33.05 | $28.67 | 5,250 |
| 2020-01-21 | $33.03 | $33.24 | $32.94 | $33.00 | $28.62 | 4,612 |
| 2020-01-17 | $33.46 | $33.46 | $32.71 | $33.03 | $28.65 | 8,501 |
| 2020-01-16 | $33.00 | $33.55 | $32.87 | $33.15 | $28.75 | 25,735 |
| 2020-01-15 | $33.20 | $33.40 | $32.70 | $33.00 | $28.62 | 7,008 |
| 2020-01-14 | $33.28 | $33.45 | $33.28 | $33.45 | $29.01 | 5,471 |
| 2020-01-13 | $33.66 | $33.89 | $33.40 | $33.86 | $29.37 | 6,366 |
| 2020-01-10 | $33.62 | $33.90 | $33.26 | $33.77 | $29.29 | 7,363 |
| 2020-01-09 | $33.50 | $33.64 | $33.24 | $33.64 | $29.18 | 8,489 |
| 2020-01-08 | $33.70 | $34.14 | $33.33 | $33.50 | $29.06 | 5,809 |
| 2020-01-07 | $34.02 | $34.09 | $33.02 | $33.35 | $28.93 | 7,507 |
| 2020-01-06 | $34.26 | $34.28 | $33.74 | $33.96 | $29.45 | 8,371 |
| 2020-01-03 | $34.61 | $34.86 | $34.22 | $34.36 | $29.80 | 6,676 |
| 2020-01-02 | $35.38 | $35.59 | $35.28 | $35.36 | $30.67 | 6,762 |
| 2019-12-31 | $35.44 | $35.58 | $35.17 | $35.56 | $30.84 | 4,320 |
| 2019-12-30 | $35.66 | $35.80 | $35.08 | $35.58 | $30.86 | 5,179 |
| 2019-12-27 | $35.33 | $36.27 | $34.78 | $35.40 | $30.70 | 12,919 |
| 2019-12-26 | $34.88 | $35.10 | $34.88 | $35.08 | $30.43 | 1,611 |
| 2019-12-24 | $35.72 | $35.72 | $34.50 | $35.08 | $30.43 | 4,006 |
| 2019-12-23 | $34.63 | $35.85 | $34.49 | $35.26 | $30.58 | 13,243 |
| 2019-12-20 | $34.36 | $34.86 | $34.15 | $34.86 | $30.24 | 40,609 |
| 2019-12-19 | $34.66 | $34.80 | $34.13 | $34.17 | $29.64 | 10,316 |
| 2019-12-18 | $33.95 | $34.39 | $33.88 | $34.32 | $29.77 | 6,676 |
| 2019-12-17 | $34.40 | $34.50 | $34.05 | $34.15 | $29.62 | 9,725 |
| 2019-12-16 | $33.93 | $34.75 | $33.93 | $34.49 | $29.91 | 9,548 |
| 2019-12-13 | $33.49 | $34.62 | $33.01 | $33.89 | $29.39 | 9,745 |
| 2019-12-12 | $32.96 | $33.80 | $32.96 | $33.58 | $29.12 | 7,776 |
| 2019-12-11 | $33.10 | $33.24 | $32.89 | $33.20 | $28.80 | 4,893 |
| 2019-12-10 | $32.31 | $33.12 | $32.31 | $33.12 | $28.73 | 3,067 |
| 2019-12-09 | $32.69 | $32.92 | $32.40 | $32.65 | $28.32 | 3,942 |
| 2019-12-06 | $32.98 | $33.17 | $32.75 | $32.85 | $28.22 | 8,941 |
| 2019-12-05 | $32.40 | $32.73 | $32.33 | $32.70 | $28.09 | 2,270 |
| 2019-12-04 | $32.20 | $32.52 | $32.08 | $32.47 | $27.89 | 7,342 |
| 2019-12-03 | $31.51 | $32.12 | $31.51 | $31.89 | $27.39 | 3,606 |
| 2019-12-02 | $31.50 | $32.05 | $31.50 | $31.88 | $27.38 | 3,671 |
| 2019-11-29 | $32.66 | $32.66 | $31.30 | $31.67 | $27.20 | 2,534 |
| 2019-11-27 | $31.95 | $31.98 | $31.72 | $31.94 | $27.43 | 4,782 |
| 2019-11-26 | $32.09 | $32.30 | $31.73 | $31.95 | $27.44 | 5,283 |
| 2019-11-25 | $31.17 | $32.36 | $31.17 | $32.23 | $27.68 | 12,868 |
| 2019-11-22 | $30.82 | $31.36 | $30.82 | $31.26 | $26.85 | 3,630 |
| 2019-11-21 | $31.01 | $31.64 | $30.75 | $31.23 | $26.82 | 4,491 |
| 2019-11-20 | $30.52 | $31.52 | $30.52 | $30.76 | $26.42 | 11,400 |
| 2019-11-19 | $30.75 | $31.29 | $30.58 | $31.28 | $26.87 | 7,103 |
| 2019-11-18 | $30.81 | $30.91 | $30.81 | $30.91 | $26.55 | 1,945 |
| 2019-11-15 | $31.30 | $31.47 | $31.07 | $31.16 | $26.76 | 5,758 |
| 2019-11-14 | $30.99 | $31.30 | $30.98 | $31.30 | $26.88 | 3,420 |
| 2019-11-13 | $31.37 | $31.37 | $30.85 | $30.85 | $26.50 | 1,813 |
| 2019-11-12 | $31.15 | $31.53 | $31.15 | $31.27 | $26.86 | 3,720 |
| 2019-11-11 | $31.50 | $31.50 | $31.20 | $31.50 | $27.06 | 1,720 |
| 2019-11-08 | $31.39 | $31.62 | $31.16 | $31.46 | $27.02 | 6,244 |
| 2019-11-07 | $31.61 | $31.65 | $31.38 | $31.53 | $27.08 | 4,953 |
| 2019-11-06 | $31.12 | $31.57 | $31.12 | $31.38 | $26.95 | 7,223 |
| 2019-11-05 | $31.38 | $31.48 | $31.05 | $31.48 | $27.04 | 2,837 |
| 2019-11-04 | $31.11 | $31.43 | $30.82 | $31.34 | $26.92 | 3,777 |
| 2019-11-01 | $30.75 | $31.14 | $30.75 | $31.14 | $26.75 | 3,309 |
| 2019-10-31 | $30.79 | $30.79 | $30.34 | $30.57 | $26.26 | 7,595 |
| 2019-10-30 | $30.97 | $31.05 | $30.80 | $31.05 | $26.67 | 3,551 |
| 2019-10-29 | $30.38 | $31.00 | $30.31 | $30.61 | $26.29 | 5,463 |
| 2019-10-28 | $30.26 | $30.75 | $30.25 | $30.61 | $26.29 | 2,834 |
| 2019-10-25 | $30.24 | $30.32 | $30.00 | $30.00 | $25.77 | 1,744 |
| 2019-10-24 | $30.29 | $30.42 | $30.06 | $30.20 | $25.94 | 5,265 |
| 2019-10-23 | $30.40 | $30.40 | $29.83 | $30.05 | $25.81 | 14,269 |
| 2019-10-22 | $30.32 | $30.54 | $30.32 | $30.38 | $26.09 | 1,826 |
| 2019-10-21 | $30.23 | $30.83 | $30.21 | $30.58 | $26.27 | 8,473 |
| 2019-10-18 | $29.74 | $30.27 | $29.70 | $30.00 | $25.77 | 6,901 |
| 2019-10-17 | $29.85 | $30.32 | $29.75 | $30.05 | $25.81 | 7,103 |
| 2019-10-16 | $29.57 | $29.93 | $29.57 | $29.93 | $25.71 | 2,079 |
| 2019-10-15 | $29.85 | $30.14 | $29.75 | $30.14 | $25.89 | 2,838 |
| 2019-10-14 | $29.35 | $29.70 | $29.21 | $29.68 | $25.49 | 3,578 |
| 2019-10-11 | $30.60 | $30.99 | $29.18 | $29.81 | $25.60 | 5,391 |
| 2019-10-10 | $30.35 | $30.35 | $29.93 | $29.93 | $25.71 | 2,837 |
| 2019-10-09 | $29.84 | $30.22 | $29.68 | $29.81 | $25.60 | 3,430 |
| 2019-10-08 | $30.24 | $30.24 | $29.59 | $29.84 | $25.63 | 7,422 |
| 2019-10-07 | $30.43 | $30.43 | $30.20 | $30.24 | $25.97 | 3,129 |
| 2019-10-04 | $30.55 | $30.55 | $30.16 | $30.31 | $26.03 | 4,377 |
| 2019-10-03 | $30.17 | $30.79 | $30.16 | $30.32 | $26.04 | 4,373 |
| 2019-10-02 | $30.50 | $30.52 | $30.01 | $30.16 | $25.90 | 7,631 |
| 2019-10-01 | $30.35 | $30.85 | $30.35 | $30.47 | $26.17 | 12,668 |
| 2019-09-30 | $45.52 | $46.25 | $45.52 | $46.25 | $26.48 | 10,152 |
| 2019-09-27 | $46.30 | $46.55 | $45.93 | $45.93 | $26.30 | 9,777 |
| 2019-09-26 | $46.14 | $46.30 | $45.70 | $46.02 | $26.35 | 6,967 |
| 2019-09-25 | $45.61 | $46.49 | $45.40 | $46.40 | $26.57 | 5,719 |
| 2019-09-24 | $46.50 | $46.60 | $44.84 | $45.70 | $26.17 | 28,663 |
| 2019-09-23 | $45.80 | $46.35 | $45.62 | $46.35 | $26.54 | 4,981 |
| 2019-09-20 | $45.45 | $46.42 | $44.89 | $46.25 | $26.48 | 30,181 |
| 2019-09-19 | $45.23 | $46.06 | $45.23 | $45.46 | $26.03 | 5,395 |
| 2019-09-18 | $45.55 | $46.10 | $45.07 | $45.80 | $26.23 | 8,413 |
| 2019-09-17 | $45.82 | $46.26 | $45.32 | $45.79 | $26.22 | 10,521 |
| 2019-09-16 | $45.75 | $46.36 | $45.55 | $45.92 | $26.29 | 12,975 |
| 2019-09-13 | $44.93 | $46.29 | $44.71 | $45.77 | $26.21 | 9,316 |
| 2019-09-12 | $44.40 | $45.10 | $43.85 | $45.09 | $25.82 | 17,562 |
| 2019-09-11 | $42.57 | $44.89 | $42.43 | $44.33 | $25.38 | 6,744 |
| 2019-09-10 | $42.50 | $42.98 | $42.26 | $42.77 | $24.49 | 5,232 |
| 2019-09-09 | $42.10 | $42.99 | $42.10 | $42.68 | $24.44 | 6,360 |
| 2019-09-06 | $42.02 | $42.50 | $42.00 | $42.10 | $23.84 | 4,804 |
| 2019-09-05 | $42.04 | $43.00 | $41.83 | $41.95 | $23.76 | 14,886 |
| 2019-09-04 | $41.75 | $41.75 | $41.60 | $41.68 | $23.61 | 2,799 |
| 2019-09-03 | $41.09 | $41.48 | $40.75 | $40.75 | $23.08 | 4,467 |
| 2019-08-30 | $41.10 | $41.29 | $40.60 | $41.29 | $23.39 | 3,999 |
| 2019-08-29 | $41.25 | $41.25 | $40.89 | $40.89 | $23.16 | 12,370 |
| 2019-08-28 | $41.00 | $41.00 | $41.00 | $41.00 | $23.22 | 2,764 |
| 2019-08-27 | $41.75 | $41.75 | $40.52 | $40.60 | $22.99 | 5,890 |
| 2019-08-26 | $41.16 | $41.46 | $41.16 | $41.46 | $23.48 | 3,330 |
| 2019-08-23 | $41.02 | $41.02 | $40.29 | $40.30 | $22.82 | 6,744 |
| 2019-08-22 | $41.93 | $42.48 | $41.51 | $42.02 | $23.80 | 6,259 |
| 2019-08-21 | $41.62 | $41.73 | $41.50 | $41.73 | $23.63 | 5,520 |
| 2019-08-20 | $42.25 | $42.42 | $41.78 | $41.86 | $23.71 | 5,898 |
| 2019-08-19 | $42.46 | $42.46 | $42.46 | $42.46 | $24.05 | 1,360 |
| 2019-08-16 | $41.81 | $42.38 | $41.55 | $41.93 | $23.75 | 5,323 |
| 2019-08-15 | $41.51 | $41.64 | $41.33 | $41.48 | $23.49 | 3,870 |
| 2019-08-14 | $42.20 | $42.20 | $40.86 | $41.35 | $23.42 | 9,121 |
| 2019-08-13 | $42.74 | $42.74 | $42.74 | $42.74 | $24.21 | 1,776 |
| 2019-08-12 | $42.66 | $43.05 | $41.95 | $42.26 | $23.93 | 3,952 |
| 2019-08-09 | $43.51 | $43.51 | $42.69 | $42.80 | $24.24 | 3,834 |
| 2019-08-08 | $43.28 | $44.19 | $43.15 | $43.56 | $24.67 | 10,240 |
| 2019-08-07 | $42.40 | $43.37 | $42.30 | $43.12 | $24.42 | 7,333 |
| 2019-08-06 | $43.30 | $43.51 | $42.12 | $43.20 | $24.47 | 11,692 |
| 2019-08-05 | $43.75 | $44.03 | $42.76 | $43.00 | $24.35 | 10,909 |
| 2019-08-02 | $44.14 | $44.41 | $44.14 | $44.41 | $25.15 | 2,646 |
| 2019-08-01 | $45.52 | $45.85 | $44.73 | $44.88 | $25.42 | 10,362 |
| 2019-07-31 | $45.14 | $46.28 | $45.14 | $45.36 | $25.69 | 17,722 |
| 2019-07-30 | $45.10 | $45.87 | $44.89 | $45.63 | $25.84 | 13,629 |
| 2019-07-29 | $44.59 | $45.68 | $44.59 | $45.31 | $25.66 | 7,701 |
| 2019-07-26 | $45.15 | $45.15 | $45.15 | $45.15 | $25.57 | 2,439 |
| 2019-07-25 | $45.25 | $45.55 | $45.10 | $45.20 | $25.60 | 3,369 |
| 2019-07-24 | $45.41 | $46.00 | $45.24 | $45.46 | $25.75 | 11,151 |
| 2019-07-23 | $45.50 | $45.77 | $44.98 | $45.77 | $25.92 | 7,209 |
| 2019-07-22 | $44.38 | $45.15 | $44.38 | $45.13 | $25.56 | 11,019 |
| 2019-07-19 | $44.51 | $45.30 | $44.51 | $44.81 | $25.38 | 5,826 |
| 2019-07-18 | $44.31 | $45.05 | $44.30 | $45.05 | $25.51 | 12,190 |
| 2019-07-17 | $44.05 | $44.70 | $44.05 | $44.51 | $25.21 | 6,160 |
| 2019-07-16 | $43.52 | $44.06 | $43.47 | $44.06 | $24.95 | 6,460 |
| 2019-07-15 | $44.22 | $44.40 | $43.38 | $43.85 | $24.84 | 8,928 |
| 2019-07-12 | $44.00 | $44.45 | $43.64 | $43.85 | $24.84 | 6,724 |
| 2019-07-11 | $43.89 | $44.35 | $42.92 | $43.90 | $24.86 | 8,635 |
| 2019-07-10 | $43.61 | $44.12 | $43.23 | $43.80 | $24.81 | 9,552 |
| 2019-07-09 | $43.27 | $43.73 | $43.04 | $43.70 | $24.75 | 8,574 |
| 2019-07-08 | $43.24 | $44.00 | $43.16 | $43.91 | $24.87 | 4,647 |
| 2019-07-05 | $43.31 | $44.00 | $42.99 | $44.00 | $24.92 | 5,709 |
| 2019-07-03 | $43.21 | $43.70 | $43.20 | $43.60 | $24.69 | 3,523 |
| 2019-07-02 | $43.81 | $44.69 | $43.66 | $44.21 | $25.04 | 6,393 |
| 2019-07-01 | $44.98 | $44.98 | $43.30 | $44.33 | $25.11 | 11,866 |
| 2019-06-28 | $42.32 | $45.25 | $41.41 | $45.25 | $25.63 | 75,183 |
| 2019-06-27 | $41.77 | $42.89 | $41.77 | $42.89 | $24.29 | 10,401 |
| 2019-06-26 | $41.05 | $42.50 | $39.35 | $41.35 | $23.42 | 6,100 |
| 2019-06-25 | $40.63 | $41.04 | $39.12 | $40.66 | $23.03 | 16,759 |
| 2019-06-24 | $40.00 | $40.00 | $39.57 | $40.00 | $22.65 | 6,400 |
| 2019-06-21 | $39.40 | $40.02 | $39.40 | $40.02 | $22.67 | 16,719 |
| 2019-06-20 | $39.80 | $39.80 | $39.80 | $39.80 | $22.54 | 787 |
| 2019-06-19 | $39.82 | $39.82 | $39.82 | $39.82 | $22.55 | 810 |
| 2019-06-18 | $39.69 | $39.99 | $39.04 | $39.88 | $22.59 | 3,658 |
| 2019-06-17 | $40.21 | $40.44 | $39.51 | $39.79 | $22.54 | 7,888 |
| 2019-06-14 | $40.49 | $40.49 | $40.44 | $40.44 | $22.90 | 2,079 |
| 2019-06-13 | $40.52 | $41.26 | $40.03 | $41.10 | $23.28 | 8,764 |
| 2019-06-12 | $41.11 | $41.11 | $41.00 | $41.00 | $23.22 | 2,340 |
| 2019-06-11 | $41.11 | $41.60 | $40.79 | $41.60 | $23.56 | 8,469 |
| 2019-06-10 | $42.04 | $42.04 | $41.97 | $42.00 | $23.79 | 2,506 |
| 2019-06-07 | $41.69 | $43.50 | $41.69 | $42.08 | $23.57 | 4,951 |
| 2019-06-06 | $41.62 | $42.25 | $41.55 | $41.59 | $23.29 | 5,473 |
| 2019-06-05 | $43.17 | $43.17 | $41.60 | $41.60 | $23.30 | 1,374 |
| 2019-06-04 | $41.17 | $42.34 | $41.17 | $41.98 | $23.51 | 11,583 |
| 2019-06-03 | $39.70 | $43.50 | $39.70 | $41.90 | $23.47 | 4,906 |
| 2019-05-31 | $41.90 | $41.90 | $41.84 | $41.84 | $23.43 | 2,487 |
| 2019-05-30 | $42.29 | $42.47 | $41.75 | $42.19 | $23.63 | 8,583 |
| 2019-05-29 | $42.00 | $42.34 | $42.00 | $42.27 | $23.68 | 4,519 |
| 2019-05-28 | $42.60 | $42.99 | $42.44 | $42.51 | $23.81 | 9,142 |
| 2019-05-24 | $42.28 | $42.87 | $42.10 | $42.85 | $24.00 | 9,432 |
| 2019-05-23 | $42.95 | $42.95 | $42.52 | $42.52 | $23.82 | 3,640 |
| 2019-05-22 | $43.30 | $43.30 | $43.30 | $43.30 | $24.25 | 1,749 |
| 2019-05-21 | $42.79 | $43.95 | $42.79 | $43.43 | $24.33 | 5,848 |
| 2019-05-20 | $42.97 | $43.07 | $42.77 | $42.77 | $23.96 | 1,351 |
| 2019-05-17 | $42.55 | $42.61 | $42.16 | $42.28 | $23.68 | 3,664 |
| 2019-05-16 | $42.70 | $42.70 | $42.70 | $42.70 | $23.92 | 702 |
| 2019-05-15 | $43.14 | $43.22 | $42.05 | $43.00 | $24.08 | 15,088 |
| 2019-05-14 | $43.21 | $43.99 | $41.89 | $43.77 | $24.52 | 11,046 |
| 2019-05-13 | $43.04 | $43.40 | $41.35 | $43.00 | $24.08 | 9,090 |
| 2019-05-10 | $43.83 | $43.83 | $43.48 | $43.48 | $24.35 | 2,937 |
| 2019-05-09 | $42.10 | $42.48 | $41.55 | $42.25 | $23.66 | 14,158 |
| 2019-05-08 | $42.55 | $42.65 | $42.03 | $42.31 | $23.70 | 7,585 |
| 2019-05-07 | $43.16 | $43.56 | $42.27 | $42.60 | $23.86 | 11,692 |
| 2019-05-06 | $44.00 | $44.01 | $43.44 | $43.46 | $24.34 | 12,109 |
| 2019-05-03 | $43.50 | $44.39 | $43.50 | $44.30 | $24.81 | 6,681 |
| 2019-05-02 | $43.70 | $43.84 | $42.92 | $43.68 | $24.47 | 5,758 |
| 2019-05-01 | $43.53 | $43.79 | $43.36 | $43.36 | $24.29 | 2,088 |
| 2019-04-30 | $43.24 | $43.99 | $43.10 | $43.66 | $24.45 | 6,849 |
| 2019-04-29 | $42.89 | $43.86 | $42.42 | $43.86 | $24.57 | 12,600 |
| 2019-04-26 | $42.96 | $43.00 | $42.96 | $43.00 | $24.08 | 1,969 |
| 2019-04-25 | $42.34 | $42.96 | $42.34 | $42.85 | $24.00 | 3,403 |
| 2019-04-24 | $42.53 | $42.68 | $42.19 | $42.50 | $23.80 | 4,659 |
| 2019-04-23 | $42.58 | $43.00 | $41.41 | $42.65 | $23.89 | 9,627 |
| 2019-04-22 | $42.34 | $43.00 | $41.67 | $42.51 | $23.81 | 3,129 |
| 2019-04-18 | $42.19 | $43.00 | $42.19 | $43.00 | $24.08 | 5,928 |
| 2019-04-17 | $42.32 | $42.52 | $41.83 | $42.15 | $23.61 | 12,960 |
| 2019-04-16 | $41.96 | $42.46 | $41.28 | $42.12 | $23.59 | 13,525 |
| 2019-04-15 | $41.85 | $42.48 | $41.63 | $42.25 | $23.66 | 5,404 |
| 2019-04-12 | $42.24 | $42.50 | $41.39 | $41.82 | $23.42 | 15,774 |
| 2019-04-11 | $42.50 | $42.50 | $41.89 | $41.95 | $23.50 | 8,025 |
| 2019-04-10 | $42.12 | $42.50 | $42.12 | $42.50 | $23.80 | 4,255 |
| 2019-04-09 | $41.60 | $42.18 | $41.26 | $41.90 | $23.47 | 7,035 |
| 2019-04-08 | $42.30 | $42.30 | $41.11 | $41.75 | $23.38 | 8,301 |
| 2019-04-05 | $41.45 | $41.51 | $41.02 | $41.51 | $23.25 | 5,523 |
| 2019-04-04 | $41.00 | $41.59 | $41.00 | $41.59 | $23.29 | 6,037 |
| 2019-04-03 | $40.21 | $41.60 | $40.21 | $41.01 | $22.97 | 9,777 |
| 2019-04-02 | $40.94 | $41.98 | $40.85 | $41.55 | $23.27 | 14,569 |
| 2019-04-01 | $41.05 | $41.80 | $40.19 | $41.34 | $23.15 | 16,587 |
| 2019-03-29 | $41.09 | $41.24 | $40.53 | $41.10 | $23.02 | 19,270 |
| 2019-03-28 | $40.95 | $41.74 | $40.82 | $41.20 | $23.08 | 12,496 |
| 2019-03-27 | $40.69 | $42.27 | $40.49 | $40.85 | $22.88 | 29,592 |
| 2019-03-26 | $40.46 | $41.34 | $40.12 | $41.19 | $23.07 | 15,097 |
| 2019-03-25 | $40.18 | $40.43 | $40.18 | $40.30 | $22.57 | 3,472 |
| 2019-03-22 | $41.81 | $41.81 | $40.03 | $40.03 | $22.42 | 30,798 |
| 2019-03-21 | $42.25 | $42.66 | $41.63 | $41.63 | $23.32 | 16,080 |
| 2019-03-20 | $42.30 | $42.70 | $41.99 | $42.50 | $23.80 | 7,930 |
| 2019-03-19 | $42.10 | $42.48 | $42.04 | $42.24 | $23.66 | 15,898 |
| 2019-03-18 | $42.40 | $42.49 | $42.00 | $42.27 | $23.68 | 7,764 |
| 2019-03-15 | $43.08 | $43.09 | $41.96 | $42.01 | $23.53 | 51,945 |
| 2019-03-14 | $43.00 | $43.56 | $41.96 | $43.56 | $24.40 | 15,144 |
| 2019-03-13 | $42.27 | $43.33 | $41.24 | $42.90 | $24.03 | 17,145 |
| 2019-03-12 | $42.79 | $43.06 | $42.01 | $42.04 | $23.55 | 15,648 |
| 2019-03-11 | $42.83 | $43.11 | $42.02 | $42.80 | $23.97 | 10,885 |
| 2019-03-08 | $42.13 | $43.32 | $42.10 | $42.75 | $23.68 | 14,436 |
| 2019-03-07 | $43.52 | $44.40 | $42.27 | $42.83 | $23.73 | 18,067 |
| 2019-03-06 | $43.78 | $44.37 | $42.57 | $43.32 | $24.00 | 15,072 |
| 2019-03-05 | $43.52 | $44.18 | $43.28 | $43.96 | $24.35 | 17,451 |
| 2019-03-04 | $44.40 | $44.40 | $43.54 | $44.00 | $24.38 | 10,290 |
| 2019-03-01 | $40.56 | $44.80 | $40.16 | $44.50 | $24.65 | 18,196 |
| 2019-02-28 | $43.99 | $44.44 | $43.30 | $43.86 | $24.30 | 12,300 |
| 2019-02-27 | $43.95 | $44.49 | $43.33 | $43.57 | $24.14 | 13,422 |
| 2019-02-26 | $42.51 | $44.50 | $42.50 | $43.97 | $24.36 | 40,108 |
| 2019-02-25 | $42.36 | $43.99 | $42.00 | $42.74 | $23.68 | 18,813 |
| 2019-02-22 | $41.74 | $42.46 | $41.21 | $42.36 | $23.47 | 12,249 |
| 2019-02-21 | $40.22 | $42.11 | $40.22 | $41.60 | $23.05 | 22,339 |
| 2019-02-20 | $42.00 | $42.98 | $41.21 | $41.46 | $22.97 | 35,437 |
| 2019-02-19 | $40.89 | $42.00 | $40.40 | $41.72 | $23.11 | 25,477 |
| 2019-02-15 | $40.40 | $41.62 | $40.23 | $41.13 | $22.79 | 13,261 |
| 2019-02-14 | $39.81 | $40.96 | $39.00 | $40.21 | $22.28 | 14,191 |
| 2019-02-13 | $40.24 | $40.24 | $38.78 | $39.60 | $21.94 | 12,043 |
| 2019-02-12 | $40.00 | $40.00 | $39.62 | $39.91 | $22.11 | 4,917 |
| 2019-02-11 | $38.70 | $39.91 | $38.70 | $39.70 | $21.99 | 5,781 |
| 2019-02-08 | $38.96 | $39.98 | $38.96 | $39.75 | $22.02 | 11,641 |
| 2019-02-07 | $38.72 | $39.47 | $38.35 | $38.85 | $21.52 | 14,353 |
| 2019-02-06 | $37.89 | $38.78 | $37.00 | $38.72 | $21.45 | 17,443 |
| 2019-02-05 | $36.82 | $37.91 | $36.80 | $37.64 | $20.85 | 7,848 |
| 2019-02-04 | $36.78 | $37.00 | $36.02 | $36.63 | $20.29 | 10,032 |
| 2019-02-01 | $35.88 | $36.65 | $35.58 | $35.99 | $19.94 | 25,474 |
| 2019-01-31 | $35.55 | $35.84 | $34.98 | $35.33 | $19.57 | 10,579 |
| 2019-01-30 | $35.78 | $35.89 | $35.25 | $35.80 | $19.83 | 10,455 |
| 2019-01-29 | $35.19 | $36.19 | $35.19 | $35.84 | $19.86 | 10,096 |
| 2019-01-28 | $36.53 | $37.54 | $34.84 | $34.84 | $19.30 | 14,226 |
| 2019-01-25 | $36.80 | $36.87 | $36.06 | $36.79 | $20.38 | 8,157 |
| 2019-01-24 | $37.48 | $39.57 | $36.14 | $36.85 | $20.42 | 16,485 |
| 2019-01-23 | $38.56 | $40.00 | $37.36 | $37.68 | $20.88 | 11,893 |
| 2019-01-22 | $38.72 | $39.68 | $38.53 | $38.53 | $21.35 | 10,057 |
| 2019-01-18 | $38.63 | $39.27 | $38.63 | $38.72 | $21.45 | 4,045 |
| 2019-01-17 | $38.74 | $38.87 | $38.64 | $38.64 | $21.41 | 4,243 |
| 2019-01-16 | $38.84 | $39.18 | $38.72 | $38.72 | $21.45 | 3,819 |
| 2019-01-15 | $38.91 | $39.13 | $38.66 | $38.82 | $21.51 | 7,825 |
| 2019-01-14 | $39.50 | $39.50 | $38.70 | $38.82 | $21.51 | 4,458 |
| 2019-01-11 | $38.76 | $39.41 | $38.67 | $38.90 | $21.55 | 12,201 |
| 2019-01-10 | $39.44 | $39.79 | $38.90 | $38.90 | $21.55 | 4,714 |
| 2019-01-09 | $40.35 | $40.35 | $39.50 | $39.79 | $22.04 | 10,755 |
| 2019-01-08 | $40.40 | $40.40 | $39.83 | $40.24 | $22.29 | 6,817 |
| 2019-01-07 | $40.21 | $40.50 | $39.60 | $40.30 | $22.33 | 3,874 |
| 2019-01-04 | $40.30 | $40.96 | $40.30 | $40.72 | $22.56 | 6,313 |
| 2019-01-03 | $41.67 | $41.67 | $39.80 | $39.80 | $22.05 | 8,973 |
| 2019-01-02 | $42.98 | $42.98 | $39.80 | $40.55 | $22.47 | 8,224 |
| 2018-12-31 | $41.00 | $41.00 | $40.02 | $40.24 | $22.29 | 4,213 |
| 2018-12-28 | $40.47 | $42.35 | $39.52 | $40.89 | $22.65 | 6,702 |
| 2018-12-27 | $39.58 | $41.40 | $38.53 | $40.30 | $22.33 | 7,689 |
| 2018-12-26 | $38.74 | $40.70 | $38.53 | $39.50 | $21.88 | 17,166 |
| 2018-12-24 | $39.37 | $39.70 | $38.53 | $38.82 | $21.51 | 9,616 |
| 2018-12-21 | $38.53 | $40.50 | $38.53 | $39.00 | $21.61 | 35,628 |
| 2018-12-20 | $39.07 | $41.90 | $38.56 | $38.80 | $21.50 | 7,678 |
| 2018-12-19 | $39.98 | $39.98 | $38.66 | $38.66 | $21.42 | 13,240 |
| 2018-12-18 | $39.74 | $41.00 | $39.08 | $39.72 | $22.01 | 13,891 |
| 2018-12-17 | $40.48 | $42.50 | $39.08 | $39.76 | $22.03 | 5,995 |
| 2018-12-14 | $40.70 | $40.74 | $40.03 | $40.34 | $22.35 | 7,324 |
| 2018-12-13 | $41.25 | $41.57 | $40.72 | $40.83 | $22.62 | 5,256 |
| 2018-12-12 | $41.35 | $42.40 | $41.20 | $41.60 | $23.05 | 3,535 |
| 2018-12-11 | $40.73 | $41.45 | $40.64 | $41.31 | $22.89 | 2,596 |
| 2018-12-10 | $41.54 | $41.54 | $41.02 | $41.40 | $22.94 | 9,054 |
| 2018-12-07 | $42.12 | $42.12 | $41.15 | $41.78 | $22.89 | 3,519 |
| 2018-12-06 | $41.40 | $42.50 | $41.39 | $41.92 | $22.96 | 10,720 |
| 2018-12-04 | $42.70 | $42.72 | $41.66 | $41.66 | $22.82 | 12,304 |
| 2018-12-03 | $42.51 | $43.26 | $42.51 | $43.03 | $23.57 | 2,794 |
| 2018-11-30 | $44.00 | $44.00 | $43.00 | $43.25 | $23.69 | 7,296 |
| 2018-11-29 | $42.81 | $43.85 | $41.51 | $43.42 | $23.79 | 4,942 |
| 2018-11-28 | $42.68 | $43.39 | $42.55 | $43.11 | $23.62 | 7,404 |
| 2018-11-27 | $41.61 | $42.21 | $41.61 | $42.21 | $23.12 | 1,380 |
| 2018-11-26 | $42.96 | $42.96 | $42.61 | $42.61 | $23.34 | 3,033 |
| 2018-11-23 | $42.23 | $42.90 | $42.23 | $42.90 | $23.50 | 2,136 |
| 2018-11-21 | $42.72 | $43.00 | $41.92 | $43.00 | $23.56 | 1,774 |
| 2018-11-20 | $41.41 | $42.90 | $41.41 | $42.72 | $23.40 | 5,062 |
| 2018-11-19 | $42.20 | $42.30 | $41.76 | $42.30 | $23.17 | 2,982 |
| 2018-11-16 | $42.38 | $42.88 | $42.30 | $42.46 | $23.26 | 5,541 |
| 2018-11-15 | $42.60 | $42.60 | $42.57 | $42.57 | $23.32 | 2,098 |
| 2018-11-14 | $42.68 | $42.68 | $42.00 | $42.00 | $23.01 | 2,737 |
| 2018-11-13 | $42.50 | $42.96 | $42.50 | $42.68 | $23.38 | 1,866 |
| 2018-11-12 | $42.11 | $42.24 | $41.77 | $42.20 | $23.12 | 3,480 |
| 2018-11-09 | $42.30 | $42.80 | $41.63 | $41.82 | $22.91 | 9,906 |
| 2018-11-08 | $41.59 | $43.24 | $41.59 | $42.40 | $23.23 | 9,709 |
| 2018-11-07 | $43.00 | $43.40 | $42.71 | $43.24 | $23.69 | 5,287 |
| 2018-11-06 | $42.00 | $43.46 | $42.00 | $42.76 | $23.42 | 11,421 |
| 2018-11-05 | $42.31 | $42.74 | $42.31 | $42.35 | $23.20 | 4,195 |
| 2018-11-02 | $42.55 | $43.17 | $42.30 | $42.30 | $23.17 | 4,006 |
| 2018-11-01 | $40.72 | $42.80 | $40.56 | $42.80 | $23.45 | 13,557 |
| 2018-10-31 | $39.79 | $40.50 | $39.79 | $40.50 | $22.19 | 5,026 |
| 2018-10-30 | $40.11 | $40.39 | $39.55 | $40.00 | $21.91 | 10,656 |
| 2018-10-29 | $39.87 | $40.30 | $39.87 | $40.30 | $22.08 | 4,458 |
| 2018-10-26 | $40.00 | $40.58 | $39.55 | $39.63 | $21.71 | 8,085 |
| 2018-10-25 | $41.15 | $41.15 | $40.02 | $40.02 | $21.92 | 9,784 |
| 2018-10-24 | $41.40 | $41.40 | $41.00 | $41.00 | $22.46 | 2,763 |
| 2018-10-23 | $40.63 | $41.49 | $40.63 | $41.02 | $22.47 | 2,824 |
| 2018-10-22 | $41.08 | $41.70 | $40.11 | $41.70 | $22.84 | 3,711 |
| 2018-10-19 | $41.22 | $41.99 | $40.50 | $40.50 | $22.19 | 4,482 |
| 2018-10-18 | $42.00 | $42.35 | $40.80 | $41.65 | $22.82 | 7,855 |
| 2018-10-17 | $43.00 | $43.00 | $42.00 | $42.10 | $23.06 | 3,369 |
| 2018-10-16 | $42.69 | $42.69 | $42.69 | $42.69 | $23.39 | 2,619 |
| 2018-10-15 | $42.43 | $42.43 | $41.57 | $41.89 | $22.95 | 7,458 |
| 2018-10-12 | $43.16 | $43.62 | $42.43 | $42.48 | $23.27 | 8,781 |
| 2018-10-11 | $43.10 | $43.12 | $43.01 | $43.01 | $23.56 | 3,484 |
| 2018-10-10 | $43.27 | $43.55 | $43.20 | $43.20 | $23.66 | 5,356 |
| 2018-10-09 | $43.94 | $43.94 | $43.68 | $43.70 | $23.94 | 5,689 |
| 2018-10-08 | $43.42 | $43.95 | $43.40 | $43.51 | $23.83 | 4,194 |
| 2018-10-05 | $43.97 | $43.97 | $43.50 | $43.59 | $23.88 | 2,851 |
| 2018-10-04 | $44.01 | $44.58 | $43.88 | $44.18 | $24.20 | 4,401 |
| 2018-10-03 | $43.79 | $44.08 | $43.27 | $43.76 | $23.97 | 4,120 |
| 2018-10-02 | $43.12 | $44.60 | $43.05 | $43.61 | $23.89 | 3,750 |
| 2018-10-01 | $43.00 | $43.62 | $43.00 | $43.26 | $23.70 | 2,955 |
| 2018-09-28 | $43.26 | $43.45 | $43.21 | $43.45 | $23.80 | 3,108 |
| 2018-09-27 | $43.21 | $43.45 | $43.21 | $43.45 | $23.80 | 1,522 |
| 2018-09-26 | $43.89 | $44.39 | $43.37 | $43.54 | $23.85 | 3,147 |
| 2018-09-25 | $43.83 | $44.00 | $43.60 | $43.85 | $24.02 | 10,032 |
| 2018-09-24 | $43.74 | $44.00 | $43.58 | $43.62 | $23.89 | 4,012 |
| 2018-09-21 | $43.20 | $44.28 | $43.20 | $44.27 | $24.25 | 34,659 |
| 2018-09-20 | $43.74 | $43.74 | $43.22 | $43.22 | $23.68 | 5,685 |
| 2018-09-19 | $43.31 | $44.38 | $43.31 | $43.80 | $23.99 | 4,240 |
| 2018-09-18 | $43.72 | $43.90 | $43.38 | $43.38 | $23.76 | 3,109 |
| 2018-09-17 | $43.25 | $43.40 | $43.00 | $43.24 | $23.69 | 5,029 |
| 2018-09-14 | $43.13 | $44.02 | $43.13 | $43.26 | $23.70 | 5,392 |
| 2018-09-13 | $43.33 | $43.45 | $43.33 | $43.45 | $23.80 | 1,545 |
| 2018-09-12 | $43.83 | $44.13 | $43.36 | $43.65 | $23.91 | 6,726 |
| 2018-09-11 | $44.16 | $44.79 | $44.13 | $44.13 | $24.17 | 6,886 |
| 2018-09-10 | $44.81 | $44.81 | $43.66 | $44.62 | $24.44 | 4,729 |
| 2018-09-07 | $44.50 | $45.23 | $44.50 | $45.20 | $24.50 | 5,275 |
| 2018-09-06 | $45.49 | $45.49 | $44.89 | $44.99 | $24.39 | 4,678 |
| 2018-09-05 | $45.20 | $45.20 | $45.05 | $45.10 | $24.45 | 4,197 |
| 2018-09-04 | $44.76 | $45.24 | $44.76 | $45.24 | $24.52 | 1,755 |
| 2018-08-31 | $45.49 | $45.50 | $45.26 | $45.28 | $24.55 | 3,024 |
| 2018-08-30 | $45.88 | $45.88 | $45.41 | $45.41 | $24.62 | 6,798 |
| 2018-08-29 | $46.16 | $46.45 | $45.95 | $46.27 | $25.08 | 3,934 |
| 2018-08-28 | $45.80 | $46.09 | $45.80 | $46.00 | $24.94 | 2,401 |
| 2018-08-27 | $46.00 | $46.50 | $45.71 | $45.71 | $24.78 | 2,902 |
| 2018-08-24 | $46.23 | $46.33 | $46.00 | $46.00 | $24.94 | 4,374 |
| 2018-08-23 | $45.65 | $46.23 | $45.65 | $46.02 | $24.95 | 8,565 |
| 2018-08-22 | $46.00 | $46.26 | $46.00 | $46.03 | $24.95 | 4,078 |
| 2018-08-21 | $45.02 | $46.50 | $45.02 | $46.21 | $25.05 | 5,445 |
| 2018-08-20 | $45.54 | $46.07 | $45.25 | $45.81 | $24.83 | 5,742 |
| 2018-08-17 | $45.73 | $46.21 | $45.11 | $45.49 | $24.66 | 16,803 |
| 2018-08-16 | $45.54 | $46.09 | $45.54 | $46.08 | $24.98 | 6,952 |
| 2018-08-15 | $45.17 | $46.22 | $45.17 | $45.65 | $24.75 | 10,984 |
| 2018-08-14 | $45.58 | $46.49 | $45.58 | $46.00 | $24.94 | 12,450 |
| 2018-08-13 | $46.22 | $46.22 | $45.35 | $45.51 | $24.67 | 9,484 |
| 2018-08-10 | $45.86 | $46.00 | $45.83 | $45.83 | $24.84 | 2,335 |
| 2018-08-09 | $45.73 | $45.99 | $45.73 | $45.91 | $24.89 | 2,845 |
| 2018-08-08 | $45.11 | $45.85 | $45.04 | $45.85 | $24.85 | 6,511 |
| 2018-08-07 | $45.21 | $45.74 | $44.95 | $45.43 | $24.63 | 2,794 |
| 2018-08-06 | $45.62 | $45.62 | $44.88 | $45.49 | $24.66 | 3,849 |
| 2018-08-03 | $45.59 | $45.59 | $45.29 | $45.38 | $24.60 | 4,887 |
| 2018-08-02 | $45.44 | $45.74 | $45.25 | $45.59 | $24.71 | 4,764 |
| 2018-08-01 | $45.35 | $45.67 | $45.20 | $45.28 | $24.55 | 4,656 |
| 2018-07-31 | $45.20 | $45.64 | $44.79 | $45.60 | $24.72 | 8,926 |
| 2018-07-30 | $45.47 | $45.47 | $45.35 | $45.35 | $24.58 | 4,659 |
| 2018-07-27 | $45.25 | $45.50 | $45.02 | $45.20 | $24.50 | 7,164 |
| 2018-07-26 | $45.52 | $45.75 | $45.26 | $45.26 | $24.53 | 1,996 |
| 2018-07-25 | $45.40 | $45.70 | $45.25 | $45.40 | $24.61 | 2,761 |
| 2018-07-24 | $45.70 | $45.75 | $45.45 | $45.53 | $24.68 | 3,423 |
| 2018-07-23 | $45.15 | $45.78 | $45.15 | $45.78 | $24.82 | 2,746 |
| 2018-07-20 | $45.92 | $45.92 | $45.28 | $45.29 | $24.55 | 3,078 |
| 2018-07-19 | $45.75 | $45.85 | $45.25 | $45.62 | $24.73 | 3,370 |
| 2018-07-18 | $45.13 | $45.93 | $45.13 | $45.65 | $24.75 | 3,972 |
| 2018-07-17 | $43.82 | $45.60 | $43.80 | $45.44 | $24.63 | 2,215 |
| 2018-07-16 | $45.50 | $45.50 | $44.44 | $45.39 | $24.61 | 4,674 |
| 2018-07-13 | $45.22 | $45.72 | $45.19 | $45.50 | $24.67 | 5,425 |
| 2018-07-12 | $45.93 | $45.93 | $44.25 | $45.35 | $24.58 | 4,651 |
| 2018-07-11 | $45.65 | $45.91 | $45.65 | $45.77 | $24.81 | 3,240 |
| 2018-07-10 | $45.77 | $45.90 | $45.35 | $45.35 | $24.58 | 2,520 |
| 2018-07-09 | $45.81 | $46.00 | $45.49 | $45.56 | $24.70 | 13,164 |
| 2018-07-06 | $45.90 | $46.00 | $45.86 | $45.93 | $24.90 | 5,644 |
| 2018-07-05 | $44.87 | $46.00 | $44.87 | $45.62 | $24.73 | 6,079 |
| 2018-07-03 | $44.72 | $44.89 | $43.43 | $44.89 | $24.33 | 5,482 |
| 2018-07-02 | $44.86 | $44.86 | $44.20 | $44.69 | $24.23 | 2,932 |
| 2018-06-29 | $44.37 | $45.28 | $44.37 | $44.78 | $24.27 | 13,539 |
| 2018-06-28 | $45.19 | $45.35 | $44.95 | $45.02 | $24.40 | 8,074 |
| 2018-06-27 | $45.37 | $45.46 | $43.56 | $45.39 | $24.61 | 7,698 |
| 2018-06-26 | $44.71 | $45.70 | $44.47 | $45.70 | $24.77 | 8,104 |
| 2018-06-25 | $44.70 | $44.84 | $44.21 | $44.60 | $24.18 | 11,167 |
| 2018-06-22 | $44.48 | $45.50 | $44.45 | $44.60 | $24.18 | 27,801 |
| 2018-06-21 | $44.70 | $45.44 | $44.18 | $44.57 | $24.16 | 11,644 |
| 2018-06-20 | $44.11 | $44.65 | $43.85 | $44.65 | $24.20 | 6,052 |
| 2018-06-19 | $43.91 | $44.70 | $43.87 | $43.87 | $23.78 | 11,610 |
| 2018-06-18 | $42.31 | $45.13 | $41.73 | $43.70 | $23.69 | 9,352 |
| 2018-06-15 | $43.81 | $44.40 | $42.40 | $42.61 | $23.10 | 42,045 |
| 2018-06-14 | $44.53 | $44.84 | $43.68 | $44.05 | $23.88 | 8,472 |
| 2018-06-13 | $44.44 | $44.96 | $44.44 | $44.58 | $24.17 | 7,810 |
| 2018-06-12 | $45.28 | $45.79 | $44.39 | $44.99 | $24.39 | 7,528 |
| 2018-06-11 | $46.20 | $46.31 | $45.38 | $45.38 | $24.60 | 5,574 |
| 2018-06-08 | $47.00 | $47.00 | $45.91 | $46.31 | $25.10 | 4,071 |
| 2018-06-07 | $46.25 | $46.59 | $46.25 | $46.59 | $25.26 | 2,058 |
| 2018-06-06 | $45.80 | $47.00 | $45.80 | $46.14 | $25.01 | 9,750 |
| 2018-06-05 | $46.01 | $46.65 | $45.61 | $45.77 | $24.81 | 5,457 |
| 2018-06-04 | $46.90 | $46.92 | $46.38 | $46.38 | $25.14 | 5,598 |
| 2018-06-01 | $46.74 | $47.00 | $46.50 | $46.92 | $25.18 | 10,485 |
| 2018-05-31 | $46.15 | $46.15 | $46.15 | $46.15 | $24.77 | 2,794 |
| 2018-05-30 | $45.88 | $46.25 | $45.75 | $45.92 | $24.64 | 5,173 |
| 2018-05-29 | $45.76 | $45.80 | $45.18 | $45.61 | $24.48 | 2,877 |
| 2018-05-25 | $45.43 | $46.00 | $45.05 | $46.00 | $24.69 | 1,747 |
| 2018-05-24 | $45.51 | $45.80 | $45.51 | $45.66 | $24.50 | 2,365 |
| 2018-05-23 | $45.61 | $45.62 | $45.30 | $45.30 | $24.31 | 1,501 |
| 2018-05-22 | $45.26 | $45.70 | $45.26 | $45.37 | $24.35 | 10,069 |
| 2018-05-21 | $43.81 | $45.65 | $43.81 | $45.63 | $24.49 | 11,431 |
| 2018-05-18 | $45.13 | $45.13 | $44.23 | $44.96 | $24.13 | 17,212 |
| 2018-05-17 | $44.25 | $45.00 | $44.25 | $44.91 | $24.10 | 8,941 |
| 2018-05-16 | $44.58 | $44.58 | $43.52 | $44.27 | $23.76 | 14,388 |
| 2018-05-15 | $44.09 | $45.01 | $43.17 | $44.53 | $23.90 | 7,063 |
| 2018-05-14 | $44.99 | $45.25 | $44.17 | $44.17 | $23.70 | 5,002 |
| 2018-05-11 | $45.00 | $45.37 | $45.00 | $45.28 | $24.30 | 6,274 |
| 2018-05-10 | $45.36 | $45.41 | $45.00 | $45.24 | $24.28 | 3,678 |
| 2018-05-09 | $44.27 | $45.61 | $44.27 | $45.38 | $24.35 | 11,137 |
| 2018-05-08 | $42.83 | $44.86 | $42.83 | $44.28 | $23.76 | 7,191 |
| 2018-05-07 | $44.48 | $44.48 | $43.74 | $43.74 | $23.47 | 1,429 |
| 2018-05-04 | $43.25 | $44.00 | $43.15 | $43.80 | $23.51 | 2,805 |
| 2018-05-03 | $43.60 | $43.60 | $43.60 | $43.60 | $23.40 | 736 |
| 2018-05-02 | $44.30 | $44.30 | $43.45 | $43.45 | $23.32 | 1,672 |
| 2018-05-01 | $42.85 | $44.21 | $42.63 | $44.19 | $23.71 | 23,605 |
| 2018-04-30 | $43.54 | $43.54 | $43.50 | $43.50 | $23.34 | 2,181 |
| 2018-04-27 | $44.00 | $44.00 | $43.59 | $43.59 | $23.39 | 2,751 |
| 2018-04-26 | $43.75 | $44.78 | $43.75 | $44.16 | $23.70 | 3,277 |
| 2018-04-25 | $43.35 | $44.24 | $42.81 | $44.03 | $23.63 | 5,776 |
| 2018-04-24 | $43.89 | $44.55 | $43.60 | $43.77 | $23.49 | 17,310 |
| 2018-04-23 | $44.42 | $44.42 | $43.98 | $43.98 | $23.60 | 1,639 |
| 2018-04-20 | $42.85 | $44.47 | $42.85 | $44.20 | $23.72 | 12,268 |
| 2018-04-19 | $43.51 | $43.60 | $43.36 | $43.36 | $23.27 | 2,608 |
| 2018-04-18 | $43.15 | $43.79 | $42.74 | $43.12 | $23.14 | 2,475 |
| 2018-04-17 | $43.00 | $43.24 | $42.95 | $43.24 | $23.20 | 2,149 |
| 2018-04-16 | $42.85 | $43.07 | $42.61 | $42.81 | $22.97 | 4,924 |
| 2018-04-13 | $42.17 | $43.25 | $42.17 | $42.98 | $23.07 | 4,570 |
| 2018-04-12 | $41.65 | $42.76 | $41.65 | $42.25 | $22.67 | 2,985 |
| 2018-04-11 | $42.59 | $42.59 | $42.05 | $42.05 | $22.57 | 1,011 |
| 2018-04-10 | $42.10 | $42.50 | $42.05 | $42.05 | $22.57 | 2,443 |
| 2018-04-09 | $41.50 | $42.39 | $41.21 | $41.96 | $22.52 | 8,499 |
| 2018-04-06 | $41.49 | $42.84 | $40.97 | $41.71 | $22.38 | 5,623 |
| 2018-04-05 | $42.08 | $42.26 | $41.77 | $41.83 | $22.45 | 8,107 |
| 2018-04-04 | $41.50 | $41.95 | $41.25 | $41.72 | $22.39 | 6,760 |
| 2018-04-03 | $41.35 | $42.40 | $41.30 | $41.42 | $22.23 | 5,490 |
| 2018-04-02 | $42.11 | $42.19 | $40.90 | $41.29 | $22.16 | 7,552 |
| 2018-03-29 | $42.51 | $43.17 | $42.11 | $42.31 | $22.71 | 10,342 |
| 2018-03-28 | $43.17 | $43.49 | $42.15 | $42.56 | $22.84 | 9,378 |
| 2018-03-27 | $42.51 | $43.49 | $42.51 | $43.16 | $23.16 | 13,636 |
| 2018-03-26 | $42.55 | $43.28 | $42.02 | $42.60 | $22.86 | 9,045 |
| 2018-03-23 | $43.07 | $43.81 | $42.11 | $42.11 | $22.60 | 23,953 |
| 2018-03-22 | $42.70 | $43.85 | $41.92 | $42.72 | $22.93 | 11,298 |
| 2018-03-21 | $42.72 | $43.39 | $42.72 | $43.39 | $23.29 | 3,523 |
| 2018-03-20 | $42.79 | $42.97 | $42.51 | $42.51 | $22.81 | 3,678 |
| 2018-03-19 | $41.70 | $43.32 | $41.70 | $43.05 | $23.10 | 11,055 |
| 2018-03-16 | $41.58 | $43.41 | $41.58 | $42.88 | $23.01 | 26,253 |
| 2018-03-15 | $44.00 | $44.97 | $41.72 | $41.75 | $22.41 | 22,009 |
| 2018-03-14 | $43.26 | $43.61 | $43.20 | $43.23 | $23.20 | 4,297 |
| 2018-03-13 | $43.65 | $44.00 | $42.68 | $43.71 | $23.46 | 10,630 |
| 2018-03-12 | $42.73 | $43.39 | $42.60 | $43.35 | $23.26 | 10,705 |
| 2018-03-09 | $42.07 | $43.36 | $42.07 | $42.80 | $22.72 | 11,860 |
| 2018-03-08 | $42.11 | $42.32 | $41.78 | $41.78 | $22.18 | 11,950 |
| 2018-03-07 | $41.54 | $42.70 | $41.54 | $42.02 | $22.31 | 7,995 |
| 2018-03-06 | $41.68 | $42.36 | $40.50 | $41.98 | $22.29 | 9,400 |
| 2018-03-05 | $40.83 | $42.51 | $40.50 | $41.88 | $22.23 | 10,537 |
| 2018-03-02 | $41.00 | $41.00 | $40.10 | $40.50 | $21.50 | 4,699 |
| 2018-03-01 | $40.75 | $41.00 | $40.06 | $40.26 | $21.37 | 3,019 |
| 2018-02-28 | $40.60 | $41.70 | $40.45 | $40.61 | $21.56 | 13,008 |
| 2018-02-27 | $41.59 | $41.59 | $40.33 | $40.33 | $21.41 | 2,938 |
| 2018-02-26 | $41.47 | $41.49 | $40.95 | $41.49 | $22.03 | 3,025 |
| 2018-02-23 | $40.01 | $42.45 | $40.01 | $41.48 | $22.02 | 5,670 |
| 2018-02-22 | $40.95 | $41.28 | $40.95 | $41.28 | $21.92 | 4,186 |
| 2018-02-21 | $41.64 | $41.64 | $40.60 | $41.15 | $21.85 | 4,147 |
| 2018-02-20 | $40.60 | $41.68 | $40.09 | $41.27 | $21.91 | 14,203 |
| 2018-02-16 | $40.57 | $41.23 | $40.53 | $40.80 | $21.66 | 14,076 |
| 2018-02-15 | $41.36 | $41.49 | $40.74 | $40.90 | $21.71 | 5,307 |
| 2018-02-14 | $41.30 | $41.62 | $41.04 | $41.41 | $21.98 | 7,828 |
| 2018-02-13 | $41.00 | $41.97 | $41.00 | $41.61 | $22.09 | 2,133 |
| 2018-02-12 | $41.00 | $41.49 | $40.72 | $41.33 | $21.94 | 7,875 |
| 2018-02-09 | $40.05 | $41.21 | $40.00 | $41.01 | $21.77 | 9,132 |
| 2018-02-08 | $40.08 | $40.24 | $39.59 | $39.61 | $21.03 | 14,985 |
| 2018-02-07 | $40.19 | $40.90 | $40.19 | $40.26 | $21.37 | 4,368 |
| 2018-02-06 | $40.70 | $41.31 | $40.08 | $40.47 | $21.49 | 10,734 |
| 2018-02-05 | $41.60 | $42.00 | $40.80 | $41.27 | $21.91 | 13,354 |
| 2018-02-02 | $42.10 | $42.46 | $41.47 | $41.65 | $22.11 | 9,118 |
| 2018-02-01 | $42.50 | $42.77 | $41.80 | $42.18 | $22.39 | 9,073 |
| 2018-01-31 | $43.35 | $43.35 | $42.30 | $42.87 | $22.76 | 21,573 |
| 2018-01-30 | $42.89 | $43.45 | $42.45 | $42.98 | $22.82 | 6,972 |
| 2018-01-29 | $42.68 | $43.38 | $42.68 | $43.17 | $22.92 | 5,115 |
| 2018-01-26 | $42.46 | $43.75 | $42.31 | $42.80 | $22.72 | 11,419 |
| 2018-01-25 | $43.00 | $44.00 | $42.40 | $42.40 | $22.51 | 7,654 |
| 2018-01-24 | $44.00 | $44.00 | $43.00 | $43.00 | $22.83 | 12,033 |
| 2018-01-23 | $43.98 | $44.24 | $43.87 | $44.07 | $23.40 | 6,622 |
| 2018-01-22 | $44.27 | $44.65 | $44.10 | $44.10 | $23.41 | 2,874 |
| 2018-01-19 | $43.79 | $44.65 | $43.79 | $44.48 | $23.61 | 3,903 |
| 2018-01-18 | $43.81 | $44.90 | $43.81 | $44.06 | $23.39 | 6,915 |
| 2018-01-17 | $43.86 | $44.20 | $43.46 | $44.00 | $23.36 | 10,480 |
| 2018-01-16 | $44.16 | $44.21 | $43.45 | $43.62 | $23.16 | 17,376 |
| 2018-01-12 | $44.30 | $44.60 | $44.07 | $44.16 | $23.44 | 17,560 |
| 2018-01-11 | $44.75 | $44.94 | $44.34 | $44.42 | $23.58 | 31,707 |
| 2018-01-10 | $45.10 | $45.10 | $44.50 | $44.64 | $23.70 | 20,299 |
| 2018-01-09 | $44.94 | $45.10 | $44.80 | $45.10 | $23.94 | 8,050 |
| 2018-01-08 | $45.39 | $45.39 | $44.75 | $44.96 | $23.87 | 9,985 |
| 2018-01-05 | $44.94 | $45.48 | $44.90 | $45.11 | $23.95 | 5,083 |
| 2018-01-04 | $45.50 | $45.70 | $45.06 | $45.07 | $23.93 | 11,334 |
| 2018-01-03 | $45.58 | $45.98 | $45.04 | $45.26 | $24.03 | 8,667 |
| 2018-01-02 | $46.60 | $46.89 | $45.25 | $45.56 | $24.19 | 16,753 |
| 2017-12-29 | $47.63 | $47.69 | $46.00 | $46.58 | $24.73 | 10,881 |
| 2017-12-28 | $47.50 | $47.82 | $47.48 | $47.48 | $25.21 | 1,780 |
| 2017-12-27 | $47.98 | $48.03 | $46.97 | $47.36 | $25.14 | 5,287 |
| 2017-12-26 | $47.73 | $47.98 | $47.23 | $47.23 | $25.07 | 4,948 |
| 2017-12-22 | $48.46 | $49.00 | $47.61 | $47.80 | $25.38 | 18,837 |
| 2017-12-21 | $48.67 | $49.32 | $48.31 | $48.58 | $25.79 | 13,527 |
| 2017-12-20 | $48.60 | $48.80 | $48.01 | $48.77 | $25.89 | 3,666 |
| 2017-12-19 | $48.98 | $49.18 | $48.25 | $48.25 | $25.62 | 8,470 |
| 2017-12-18 | $48.18 | $49.31 | $47.94 | $48.90 | $25.96 | 27,199 |
| 2017-12-15 | $47.72 | $48.30 | $47.18 | $47.98 | $25.47 | 41,125 |
| 2017-12-14 | $48.40 | $48.40 | $47.61 | $47.75 | $25.35 | 7,516 |
| 2017-12-13 | $47.66 | $48.71 | $47.53 | $48.38 | $25.68 | 13,515 |
| 2017-12-12 | $47.91 | $47.91 | $46.50 | $47.45 | $25.19 | 17,328 |
| 2017-12-11 | $48.34 | $48.70 | $47.72 | $48.10 | $25.29 | 15,483 |
| 2017-12-08 | $48.75 | $48.92 | $48.07 | $48.33 | $25.41 | 19,204 |
| 2017-12-07 | $49.60 | $49.61 | $48.60 | $48.60 | $25.55 | 19,257 |
| 2017-12-06 | $49.29 | $49.96 | $49.00 | $49.65 | $26.10 | 27,541 |
| 2017-12-05 | $49.57 | $49.78 | $49.00 | $49.30 | $25.92 | 16,527 |
| 2017-12-04 | $50.00 | $50.00 | $49.37 | $49.79 | $26.17 | 7,738 |
| 2017-12-01 | $49.74 | $49.82 | $48.85 | $49.50 | $26.02 | 8,106 |
| 2017-11-30 | $48.90 | $49.89 | $48.77 | $49.73 | $26.14 | 24,243 |
| 2017-11-29 | $48.74 | $48.90 | $48.61 | $48.90 | $25.71 | 17,182 |
| 2017-11-28 | $47.50 | $48.14 | $47.50 | $48.08 | $25.28 | 10,648 |
| 2017-11-27 | $47.75 | $48.00 | $47.26 | $47.39 | $24.91 | 14,475 |
| 2017-11-24 | $47.67 | $47.81 | $47.25 | $47.81 | $25.13 | 4,225 |
| 2017-11-22 | $47.25 | $48.00 | $47.25 | $47.61 | $25.03 | 10,479 |
| 2017-11-21 | $47.00 | $48.00 | $46.68 | $47.75 | $25.10 | 21,115 |
| 2017-11-20 | $46.32 | $46.77 | $45.75 | $46.60 | $24.50 | 9,171 |
| 2017-11-17 | $47.16 | $47.87 | $46.17 | $46.80 | $24.60 | 6,207 |
| 2017-11-16 | $46.87 | $47.88 | $46.87 | $47.34 | $24.89 | 4,849 |
| 2017-11-15 | $45.98 | $46.49 | $45.70 | $45.97 | $24.17 | 6,811 |
| 2017-11-14 | $46.26 | $46.47 | $45.82 | $46.12 | $24.24 | 14,901 |
| 2017-11-13 | $46.24 | $46.24 | $45.65 | $45.65 | $24.00 | 6,025 |
| 2017-11-10 | $46.50 | $46.52 | $45.99 | $46.25 | $24.31 | 5,266 |
| 2017-11-09 | $45.57 | $45.99 | $45.41 | $45.74 | $24.04 | 36,325 |
| 2017-11-08 | $45.97 | $46.21 | $45.85 | $46.14 | $24.26 | 8,287 |
| 2017-11-07 | $45.81 | $46.84 | $45.81 | $46.25 | $24.31 | 18,864 |
| 2017-11-06 | $47.35 | $47.35 | $45.83 | $46.88 | $24.64 | 9,081 |
| 2017-11-03 | $47.15 | $47.59 | $47.15 | $47.27 | $24.85 | 14,838 |
| 2017-11-02 | $47.37 | $47.67 | $46.76 | $47.47 | $24.95 | 8,692 |
| 2017-11-01 | $48.84 | $48.84 | $47.20 | $47.35 | $24.89 | 17,494 |
| 2017-10-31 | $48.28 | $49.00 | $47.62 | $48.42 | $25.45 | 62,389 |
| 2017-10-30 | $48.81 | $48.92 | $48.01 | $48.03 | $25.25 | 6,924 |
| 2017-10-27 | $49.21 | $49.55 | $48.22 | $49.15 | $25.84 | 51,117 |
| 2017-10-26 | $48.26 | $49.25 | $47.87 | $49.24 | $25.88 | 31,480 |
| 2017-10-25 | $47.13 | $48.78 | $47.08 | $48.60 | $25.55 | 34,143 |
| 2017-10-24 | $47.85 | $47.98 | $47.60 | $47.65 | $25.05 | 6,883 |
| 2017-10-23 | $48.98 | $48.98 | $47.62 | $48.05 | $25.26 | 14,497 |
| 2017-10-20 | $48.54 | $48.89 | $48.11 | $48.30 | $25.39 | 9,454 |
| 2017-10-19 | $48.05 | $48.51 | $47.75 | $48.51 | $25.50 | 20,676 |
| 2017-10-18 | $48.86 | $49.00 | $48.25 | $48.61 | $25.55 | 9,790 |
| 2017-10-17 | $48.30 | $48.78 | $48.07 | $48.55 | $25.52 | 21,081 |
| 2017-10-16 | $48.95 | $48.95 | $48.68 | $48.68 | $25.59 | 2,874 |
| 2017-10-13 | $48.08 | $48.94 | $47.45 | $48.44 | $25.46 | 38,742 |
| 2017-10-12 | $48.75 | $49.44 | $47.91 | $47.91 | $25.19 | 25,632 |
| 2017-10-11 | $47.82 | $49.81 | $47.82 | $49.25 | $25.89 | 44,208 |
| 2017-10-10 | $47.82 | $48.75 | $47.68 | $48.44 | $25.46 | 16,852 |
| 2017-10-09 | $47.73 | $47.98 | $47.45 | $47.65 | $25.05 | 3,669 |
| 2017-10-06 | $47.21 | $48.05 | $47.21 | $48.02 | $25.24 | 14,365 |
| 2017-10-05 | $48.40 | $48.40 | $47.73 | $47.76 | $25.11 | 3,060 |
| 2017-10-04 | $48.09 | $48.09 | $47.51 | $47.70 | $25.08 | 5,854 |
| 2017-10-03 | $48.34 | $48.34 | $47.62 | $48.10 | $25.29 | 15,112 |
| 2017-10-02 | $46.48 | $48.36 | $46.32 | $48.35 | $25.42 | 37,062 |
| 2017-09-29 | $46.71 | $46.87 | $46.24 | $46.47 | $24.43 | 18,960 |
| 2017-09-28 | $46.15 | $46.55 | $46.09 | $46.30 | $24.34 | 8,836 |
| 2017-09-27 | $46.14 | $46.64 | $45.39 | $46.25 | $24.31 | 45,087 |
| 2017-09-26 | $46.07 | $46.42 | $45.64 | $45.80 | $24.08 | 37,306 |
| 2017-09-25 | $46.19 | $46.37 | $45.76 | $45.92 | $24.14 | 30,180 |
| 2017-09-22 | $46.17 | $46.24 | $45.61 | $46.00 | $24.18 | 29,790 |
| 2017-09-21 | $46.46 | $46.72 | $45.90 | $46.12 | $24.24 | 37,500 |
| 2017-09-20 | $45.66 | $47.25 | $45.66 | $46.23 | $24.30 | 44,847 |
| 2017-09-19 | $46.18 | $46.25 | $45.06 | $45.74 | $24.04 | 33,403 |
| 2017-09-18 | $45.04 | $46.52 | $45.04 | $46.25 | $24.31 | 38,844 |
| 2017-09-15 | $44.29 | $45.21 | $44.29 | $45.16 | $23.74 | 46,962 |
| 2017-09-14 | $44.01 | $45.15 | $43.62 | $44.50 | $23.39 | 33,589 |
| 2017-09-13 | $43.82 | $44.01 | $43.17 | $43.97 | $23.11 | 36,852 |
| 2017-09-12 | $43.75 | $44.35 | $43.26 | $44.00 | $23.13 | 31,633 |
| 2017-09-11 | $42.75 | $43.31 | $42.74 | $43.31 | $22.77 | 18,853 |
| 2017-09-08 | $42.97 | $43.30 | $42.10 | $43.14 | $22.43 | 38,545 |
| 2017-09-07 | $43.49 | $43.55 | $42.77 | $42.86 | $22.29 | 32,167 |
| 2017-09-06 | $43.00 | $43.61 | $43.00 | $43.27 | $22.50 | 6,909 |
| 2017-09-05 | $42.55 | $43.58 | $42.55 | $43.05 | $22.39 | 40,440 |
| 2017-09-01 | $42.83 | $43.04 | $42.59 | $42.90 | $22.31 | 17,316 |
| 2017-08-31 | $42.60 | $43.22 | $42.50 | $42.91 | $22.32 | 38,055 |
| 2017-08-30 | $42.52 | $42.72 | $42.15 | $42.72 | $22.22 | 20,443 |
| 2017-08-29 | $42.30 | $42.76 | $41.78 | $42.40 | $22.05 | 31,492 |
| 2017-08-28 | $42.71 | $42.80 | $42.24 | $42.47 | $22.09 | 21,025 |
| 2017-08-25 | $42.60 | $42.60 | $41.92 | $42.41 | $22.06 | 6,088 |
| 2017-08-24 | $42.57 | $42.60 | $42.24 | $42.55 | $22.13 | 4,728 |
| 2017-08-23 | $41.88 | $42.90 | $41.73 | $42.40 | $22.05 | 31,875 |
| 2017-08-22 | $41.92 | $42.24 | $41.71 | $42.22 | $21.96 | 24,691 |
| 2017-08-21 | $42.09 | $42.25 | $41.02 | $41.97 | $21.83 | 45,282 |
| 2017-08-18 | $41.47 | $42.39 | $41.15 | $42.18 | $21.94 | 48,069 |
| 2017-08-17 | $42.02 | $42.02 | $41.85 | $41.86 | $21.77 | 12,805 |
| 2017-08-16 | $42.25 | $42.62 | $42.00 | $42.13 | $21.91 | 10,726 |
| 2017-08-15 | $42.00 | $42.93 | $42.00 | $42.20 | $21.95 | 12,186 |
| 2017-08-14 | $41.72 | $41.99 | $41.58 | $41.95 | $21.82 | 10,669 |
| 2017-08-11 | $41.67 | $42.20 | $41.29 | $41.46 | $21.56 | 26,589 |
| 2017-08-10 | $42.03 | $42.48 | $41.55 | $41.60 | $21.63 | 20,161 |
| 2017-08-09 | $42.15 | $42.19 | $42.00 | $42.11 | $21.90 | 8,674 |
| 2017-08-08 | $42.25 | $42.84 | $42.10 | $42.27 | $21.98 | 7,185 |
| 2017-08-07 | $42.24 | $42.80 | $42.00 | $42.01 | $21.85 | 19,254 |
| 2017-08-04 | $42.59 | $42.59 | $42.01 | $42.40 | $22.05 | 4,431 |
| 2017-08-03 | $42.01 | $42.94 | $42.00 | $42.21 | $21.95 | 28,251 |
| 2017-08-02 | $42.65 | $42.71 | $42.00 | $42.00 | $21.84 | 4,911 |
| 2017-08-01 | $43.41 | $43.49 | $42.75 | $42.85 | $22.28 | 10,258 |
| 2017-07-31 | $41.60 | $43.23 | $41.60 | $42.85 | $22.28 | 30,111 |
| 2017-07-28 | $41.33 | $41.60 | $41.25 | $41.60 | $21.63 | 14,647 |
| 2017-07-27 | $42.00 | $42.00 | $41.38 | $41.38 | $21.52 | 10,074 |
| 2017-07-26 | $41.98 | $42.17 | $41.39 | $42.11 | $21.90 | 20,940 |
| 2017-07-25 | $42.08 | $42.18 | $41.47 | $41.84 | $21.76 | 9,301 |
| 2017-07-24 | $41.61 | $42.30 | $41.61 | $41.97 | $21.83 | 8,592 |
| 2017-07-21 | $41.77 | $43.50 | $41.46 | $41.70 | $21.69 | 22,150 |
| 2017-07-20 | $41.48 | $42.03 | $41.41 | $41.61 | $21.64 | 16,494 |
| 2017-07-19 | $41.75 | $41.97 | $41.04 | $41.70 | $21.69 | 5,094 |
| 2017-07-18 | $41.73 | $42.40 | $41.45 | $41.48 | $21.57 | 24,786 |
| 2017-07-17 | $40.94 | $42.27 | $40.90 | $41.86 | $21.77 | 40,633 |
| 2017-07-14 | $41.41 | $41.60 | $40.79 | $41.19 | $21.42 | 20,607 |
| 2017-07-13 | $41.00 | $41.50 | $40.60 | $41.50 | $21.58 | 2,767 |
| 2017-07-12 | $41.40 | $41.94 | $40.82 | $41.08 | $21.36 | 6,834 |
| 2017-07-11 | $42.46 | $42.46 | $40.96 | $41.34 | $21.50 | 9,376 |
| 2017-07-10 | $41.53 | $41.74 | $41.33 | $41.33 | $21.49 | 5,602 |
| 2017-07-07 | $41.96 | $42.88 | $40.81 | $41.64 | $21.65 | 13,705 |
| 2017-07-06 | $40.99 | $42.47 | $40.99 | $41.94 | $21.81 | 33,216 |
| 2017-07-05 | $41.65 | $41.65 | $41.05 | $41.28 | $21.47 | 16,749 |
| 2017-07-03 | $41.50 | $41.90 | $40.64 | $41.51 | $21.59 | 21,180 |
| 2017-06-30 | $42.10 | $42.10 | $41.07 | $41.18 | $21.42 | 4,618 |
| 2017-06-29 | $41.28 | $41.85 | $41.03 | $41.37 | $21.51 | 8,965 |
| 2017-06-28 | $40.76 | $42.16 | $40.64 | $41.13 | $21.39 | 17,124 |
| 2017-06-27 | $41.56 | $41.56 | $40.75 | $40.89 | $21.26 | 17,184 |
| 2017-06-26 | $40.95 | $42.25 | $40.95 | $41.73 | $21.70 | 15,376 |
| 2017-06-23 | $40.36 | $41.54 | $39.71 | $41.25 | $21.45 | 35,199 |
| 2017-06-22 | $40.57 | $41.40 | $39.80 | $40.45 | $21.04 | 26,089 |
| 2017-06-21 | $42.42 | $42.42 | $40.66 | $40.75 | $21.19 | 16,869 |
| 2017-06-20 | $41.31 | $41.88 | $41.05 | $41.44 | $21.55 | 27,195 |
| 2017-06-19 | $40.72 | $41.97 | $40.72 | $41.40 | $21.53 | 7,462 |
| 2017-06-16 | $41.37 | $41.98 | $40.65 | $41.32 | $21.49 | 22,255 |
| 2017-06-15 | $41.18 | $42.20 | $41.18 | $41.80 | $21.74 | 9,561 |
| 2017-06-14 | $42.01 | $42.05 | $41.01 | $41.74 | $21.71 | 17,514 |
| 2017-06-13 | $42.23 | $42.43 | $41.78 | $42.29 | $21.99 | 19,483 |
| 2017-06-12 | $42.00 | $42.10 | $41.41 | $41.93 | $21.81 | 11,206 |
| 2017-06-09 | $41.03 | $41.90 | $40.62 | $41.84 | $21.76 | 24,649 |
| 2017-06-08 | $39.48 | $41.55 | $39.48 | $40.25 | $20.93 | 22,077 |
| 2017-06-07 | $41.05 | $41.05 | $39.00 | $39.31 | $20.44 | 11,508 |
| 2017-06-06 | $40.10 | $40.23 | $39.00 | $39.69 | $20.64 | 13,318 |
| 2017-06-05 | $41.46 | $41.46 | $40.24 | $40.50 | $21.06 | 10,185 |
| 2017-06-02 | $40.65 | $41.54 | $39.47 | $41.04 | $21.34 | 21,412 |
| 2017-06-01 | $39.74 | $41.25 | $39.74 | $41.16 | $21.16 | 29,904 |
| 2017-05-31 | $39.88 | $39.88 | $38.90 | $39.50 | $20.31 | 15,856 |
| 2017-05-30 | $39.75 | $39.75 | $39.62 | $39.68 | $20.40 | 5,317 |
| 2017-05-26 | $39.97 | $39.97 | $39.65 | $39.67 | $20.40 | 6,556 |
| 2017-05-25 | $39.25 | $39.81 | $38.99 | $39.72 | $20.42 | 26,097 |
| 2017-05-24 | $39.65 | $39.65 | $39.23 | $39.49 | $20.30 | 15,771 |
| 2017-05-23 | $39.49 | $39.65 | $39.24 | $39.65 | $20.39 | 22,470 |
| 2017-05-22 | $38.58 | $40.38 | $38.58 | $39.72 | $20.42 | 11,133 |
| 2017-05-19 | $38.59 | $39.09 | $38.59 | $38.81 | $19.95 | 82,614 |
| 2017-05-18 | $38.43 | $39.05 | $38.28 | $38.61 | $19.85 | 48,399 |
| 2017-05-17 | $39.42 | $39.60 | $38.17 | $38.17 | $19.63 | 49,777 |
| 2017-05-16 | $39.65 | $39.86 | $38.56 | $39.78 | $20.45 | 19,603 |
| 2017-05-15 | $39.39 | $40.55 | $39.01 | $39.63 | $20.38 | 21,970 |
| 2017-05-12 | $38.21 | $39.25 | $38.12 | $38.97 | $20.04 | 33,862 |
| 2017-05-11 | $39.50 | $39.60 | $38.44 | $38.69 | $19.89 | 24,511 |
| 2017-05-10 | $39.10 | $39.65 | $39.00 | $39.23 | $20.17 | 11,664 |
| 2017-05-09 | $39.45 | $39.57 | $38.95 | $39.10 | $20.10 | 20,760 |
| 2017-05-08 | $39.56 | $40.16 | $39.07 | $39.75 | $20.44 | 37,374 |
| 2017-05-05 | $39.86 | $39.98 | $39.39 | $39.40 | $20.26 | 15,373 |
| 2017-05-04 | $39.88 | $40.20 | $39.57 | $39.60 | $20.36 | 27,697 |
| 2017-05-03 | $39.71 | $40.63 | $39.59 | $39.60 | $20.36 | 34,483 |
| 2017-05-02 | $40.50 | $41.00 | $39.67 | $39.68 | $20.40 | 26,616 |
| 2017-05-01 | $41.84 | $41.97 | $40.27 | $40.50 | $20.82 | 39,256 |
| 2017-04-28 | $42.00 | $42.03 | $41.59 | $41.70 | $21.44 | 15,478 |
| 2017-04-27 | $41.90 | $42.39 | $41.70 | $41.79 | $21.49 | 23,013 |
| 2017-04-26 | $42.18 | $42.18 | $41.79 | $41.89 | $21.54 | 23,722 |
| 2017-04-25 | $41.77 | $42.13 | $41.50 | $41.70 | $21.44 | 25,200 |
| 2017-04-24 | $42.39 | $42.39 | $41.31 | $41.49 | $21.33 | 24,496 |
| 2017-04-21 | $41.66 | $42.00 | $41.65 | $41.77 | $21.48 | 9,075 |
| 2017-04-20 | $41.10 | $42.29 | $40.66 | $41.93 | $21.56 | 26,694 |
| 2017-04-19 | $41.80 | $41.80 | $40.63 | $40.75 | $20.95 | 29,197 |
| 2017-04-18 | $41.90 | $42.58 | $41.50 | $41.80 | $21.49 | 8,556 |
| 2017-04-17 | $41.45 | $42.42 | $41.45 | $42.18 | $21.69 | 7,276 |
| 2017-04-13 | $41.71 | $42.17 | $41.23 | $41.23 | $21.20 | 12,627 |
| 2017-04-12 | $42.47 | $43.19 | $41.96 | $41.96 | $21.57 | 3,534 |
| 2017-04-11 | $41.94 | $43.24 | $41.89 | $42.49 | $21.85 | 15,859 |
| 2017-04-10 | $43.00 | $43.12 | $42.06 | $42.21 | $21.70 | 7,812 |
| 2017-04-07 | $42.40 | $43.40 | $42.04 | $42.99 | $22.10 | 13,693 |
| 2017-04-06 | $42.33 | $42.98 | $41.93 | $42.42 | $21.81 | 8,788 |
| 2017-04-05 | $43.60 | $43.98 | $42.55 | $42.60 | $21.90 | 22,765 |
| 2017-04-04 | $43.29 | $43.99 | $43.29 | $43.60 | $22.42 | 9,895 |
| 2017-04-03 | $43.37 | $43.80 | $42.96 | $43.31 | $22.27 | 19,356 |
| 2017-03-31 | $44.04 | $44.15 | $43.18 | $43.45 | $22.34 | 25,713 |
| 2017-03-30 | $43.94 | $44.50 | $43.94 | $44.24 | $22.75 | 18,076 |
| 2017-03-29 | $43.95 | $44.06 | $43.77 | $44.06 | $22.65 | 5,521 |
| 2017-03-28 | $43.26 | $44.00 | $43.02 | $43.98 | $22.61 | 25,815 |
| 2017-03-27 | $43.45 | $43.75 | $42.99 | $43.28 | $22.25 | 11,769 |
| 2017-03-24 | $44.17 | $44.61 | $43.52 | $43.75 | $22.49 | 14,107 |
| 2017-03-23 | $43.85 | $44.75 | $43.57 | $44.21 | $22.73 | 19,597 |
| 2017-03-22 | $43.80 | $44.07 | $43.48 | $43.74 | $22.49 | 22,800 |
| 2017-03-21 | $44.50 | $44.65 | $43.53 | $43.70 | $22.47 | 47,785 |
| 2017-03-20 | $44.76 | $44.76 | $44.35 | $44.41 | $22.83 | 14,011 |
| 2017-03-17 | $44.12 | $44.81 | $43.81 | $44.81 | $23.04 | 61,261 |
| 2017-03-16 | $44.52 | $44.87 | $44.00 | $44.42 | $22.84 | 19,191 |
| 2017-03-15 | $44.33 | $45.49 | $44.16 | $44.65 | $22.96 | 11,347 |
| 2017-03-14 | $44.56 | $45.91 | $44.11 | $44.19 | $22.72 | 12,073 |
| 2017-03-13 | $46.08 | $46.13 | $44.80 | $45.42 | $23.35 | 22,777 |
| 2017-03-10 | $47.38 | $47.54 | $46.28 | $46.28 | $23.80 | 11,710 |
| 2017-03-09 | $47.77 | $47.77 | $47.00 | $47.27 | $24.06 | 7,773 |
| 2017-03-08 | $48.42 | $49.45 | $47.60 | $47.60 | $24.23 | 8,878 |
| 2017-03-07 | $48.04 | $48.36 | $47.65 | $48.25 | $24.56 | 8,536 |
| 2017-03-06 | $48.91 | $48.91 | $48.00 | $48.20 | $24.53 | 9,792 |
| 2017-03-03 | $49.07 | $49.45 | $48.48 | $49.45 | $25.17 | 16,495 |
| 2017-03-02 | $49.07 | $49.48 | $48.41 | $49.30 | $25.09 | 4,690 |
| 2017-03-01 | $48.24 | $49.28 | $48.24 | $49.28 | $25.08 | 3,814 |
| 2017-02-28 | $49.15 | $49.16 | $47.55 | $47.55 | $24.20 | 10,567 |
| 2017-02-27 | $49.00 | $49.50 | $49.00 | $49.42 | $25.15 | 12,178 |
| 2017-02-24 | $48.77 | $49.48 | $48.77 | $49.11 | $25.00 | 3,946 |
| 2017-02-23 | $49.00 | $49.25 | $49.00 | $49.16 | $25.02 | 6,703 |
| 2017-02-22 | $48.97 | $49.08 | $48.90 | $49.02 | $24.95 | 1,261 |
| 2017-02-21 | $49.47 | $49.47 | $48.30 | $49.10 | $24.99 | 3,898 |
| 2017-02-17 | $48.77 | $49.40 | $48.77 | $49.10 | $24.99 | 7,935 |
| 2017-02-16 | $49.00 | $49.10 | $48.50 | $48.55 | $24.71 | 7,333 |
| 2017-02-15 | $48.21 | $48.87 | $47.23 | $48.80 | $24.84 | 4,059 |
| 2017-02-14 | $48.47 | $48.47 | $47.51 | $48.40 | $24.63 | 9,319 |
| 2017-02-13 | $48.76 | $48.76 | $47.39 | $48.64 | $24.76 | 7,440 |
| 2017-02-10 | $48.20 | $48.67 | $47.77 | $48.67 | $24.77 | 3,985 |
| 2017-02-09 | $48.20 | $48.20 | $48.20 | $48.20 | $24.53 | 1,477 |
| 2017-02-08 | $46.65 | $47.85 | $46.65 | $47.38 | $24.12 | 4,945 |
| 2017-02-07 | $48.01 | $48.01 | $47.76 | $47.76 | $24.31 | 3,312 |
| 2017-02-06 | $47.79 | $48.92 | $45.32 | $47.30 | $24.08 | 8,488 |
| 2017-02-03 | $46.44 | $48.25 | $46.00 | $47.99 | $24.43 | 13,600 |
| 2017-02-02 | $46.10 | $46.50 | $45.00 | $46.40 | $23.62 | 9,477 |
| 2017-02-01 | $46.25 | $46.49 | $45.38 | $46.10 | $23.46 | 6,847 |
| 2017-01-31 | $45.82 | $46.25 | $45.53 | $46.20 | $23.52 | 5,520 |
| 2017-01-30 | $45.48 | $46.48 | $45.48 | $46.00 | $23.41 | 12,624 |
| 2017-01-27 | $46.25 | $46.25 | $45.91 | $45.91 | $23.37 | 1,666 |
| 2017-01-26 | $46.01 | $46.20 | $45.04 | $45.80 | $23.31 | 8,431 |
| 2017-01-25 | $45.41 | $46.21 | $44.51 | $45.62 | $23.22 | 9,558 |
| 2017-01-24 | $44.58 | $45.78 | $44.11 | $45.78 | $23.30 | 4,533 |
| 2017-01-23 | $46.15 | $46.15 | $44.50 | $44.76 | $22.78 | 8,224 |
| 2017-01-20 | $46.91 | $46.91 | $45.52 | $46.03 | $23.43 | 5,181 |
| 2017-01-19 | $47.61 | $47.74 | $47.00 | $47.01 | $23.93 | 6,141 |
| 2017-01-18 | $47.67 | $47.85 | $47.21 | $47.85 | $24.36 | 5,364 |
| 2017-01-17 | $48.00 | $48.00 | $47.52 | $47.53 | $24.19 | 4,189 |
| 2017-01-13 | $47.72 | $48.49 | $47.72 | $48.07 | $24.47 | 6,781 |
| 2017-01-12 | $48.93 | $48.93 | $47.83 | $47.83 | $24.34 | 4,179 |
| 2017-01-11 | $49.01 | $49.15 | $48.60 | $48.87 | $24.87 | 9,432 |
| 2017-01-10 | $48.72 | $49.20 | $48.45 | $49.20 | $25.04 | 2,692 |
| 2017-01-09 | $49.50 | $49.50 | $48.39 | $48.39 | $24.63 | 2,965 |
| 2017-01-06 | $48.45 | $48.75 | $47.76 | $48.57 | $24.72 | 5,160 |
| 2017-01-05 | $49.10 | $49.10 | $48.47 | $48.47 | $24.67 | 2,631 |
| 2017-01-04 | $48.87 | $49.70 | $48.34 | $49.10 | $24.99 | 6,015 |
| 2017-01-03 | $50.39 | $50.39 | $48.76 | $48.76 | $24.82 | 13,618 |
| 2016-12-30 | $50.63 | $50.88 | $49.52 | $50.50 | $25.70 | 10,525 |
| 2016-12-29 | $50.63 | $50.75 | $50.25 | $50.70 | $25.81 | 4,282 |
| 2016-12-28 | $51.34 | $51.34 | $50.60 | $50.69 | $25.80 | 6,919 |
| 2016-12-27 | $51.33 | $51.65 | $50.74 | $51.45 | $26.19 | 6,180 |
| 2016-12-23 | $51.32 | $51.99 | $50.85 | $51.32 | $26.12 | 7,741 |
| 2016-12-22 | $51.89 | $51.89 | $51.44 | $51.45 | $26.19 | 4,740 |
| 2016-12-21 | $52.42 | $52.65 | $51.22 | $52.00 | $26.47 | 7,807 |
| 2016-12-20 | $51.66 | $52.10 | $51.56 | $52.03 | $26.48 | 18,147 |
| 2016-12-19 | $50.29 | $51.32 | $50.29 | $51.17 | $26.04 | 19,879 |
| 2016-12-16 | $50.59 | $50.86 | $50.22 | $50.47 | $25.69 | 47,118 |
| 2016-12-15 | $49.92 | $50.60 | $49.50 | $50.42 | $25.66 | 29,364 |
| 2016-12-14 | $49.78 | $50.00 | $48.89 | $49.78 | $25.34 | 34,519 |
| 2016-12-13 | $48.01 | $50.60 | $48.01 | $49.94 | $25.42 | 36,550 |
| 2016-12-12 | $51.78 | $51.93 | $49.56 | $49.99 | $25.44 | 13,744 |
| 2016-12-09 | $51.84 | $52.64 | $51.81 | $51.91 | $26.42 | 18,903 |
| 2016-12-08 | $48.25 | $52.50 | $48.07 | $51.28 | $26.10 | 20,071 |
| 2016-12-07 | $48.11 | $49.20 | $48.11 | $48.49 | $24.68 | 8,937 |
| 2016-12-06 | $47.25 | $48.75 | $47.06 | $48.50 | $24.69 | 34,387 |
| 2016-12-05 | $47.29 | $48.26 | $45.12 | $48.26 | $24.56 | 7,293 |
| 2016-12-02 | $47.71 | $47.76 | $46.55 | $47.02 | $23.93 | 3,121 |
| 2016-12-01 | $49.07 | $49.07 | $47.42 | $48.00 | $24.19 | 11,925 |
| 2016-11-30 | $48.95 | $48.99 | $46.62 | $47.32 | $23.85 | 57,442 |
| 2016-11-29 | $48.75 | $48.97 | $48.29 | $48.58 | $24.48 | 8,854 |
| 2016-11-28 | $47.40 | $49.55 | $47.08 | $48.62 | $24.50 | 32,074 |
| 2016-11-25 | $46.57 | $47.00 | $46.57 | $46.83 | $23.60 | 4,627 |
| 2016-11-23 | $46.87 | $47.60 | $46.00 | $46.22 | $23.29 | 8,854 |
| 2016-11-22 | $46.25 | $47.35 | $46.00 | $47.00 | $23.69 | 25,002 |
| 2016-11-21 | $45.72 | $47.11 | $45.72 | $46.68 | $23.52 | 3,456 |
| 2016-11-18 | $45.94 | $46.00 | $45.02 | $45.75 | $23.06 | 25,843 |
| 2016-11-17 | $46.00 | $46.04 | $45.10 | $46.00 | $23.18 | 6,564 |
| 2016-11-16 | $45.01 | $45.54 | $44.70 | $44.88 | $22.62 | 11,367 |
| 2016-11-15 | $44.74 | $45.69 | $43.51 | $45.50 | $22.93 | 22,741 |
| 2016-11-14 | $44.00 | $44.75 | $43.97 | $44.75 | $22.55 | 25,269 |
| 2016-11-11 | $43.70 | $43.95 | $43.20 | $43.95 | $22.15 | 59,934 |
| 2016-11-10 | $43.63 | $43.80 | $43.20 | $43.80 | $22.07 | 29,577 |
| 2016-11-09 | $42.63 | $43.25 | $40.74 | $43.25 | $21.80 | 9,459 |
| 2016-11-08 | $41.79 | $42.49 | $41.69 | $42.49 | $21.41 | 5,421 |
| 2016-11-07 | $41.51 | $42.18 | $41.12 | $42.18 | $21.26 | 3,538 |
| 2016-11-04 | $41.17 | $41.47 | $40.93 | $41.00 | $20.66 | 6,642 |
| 2016-11-03 | $41.12 | $41.40 | $40.93 | $41.28 | $20.80 | 4,210 |
| 2016-11-02 | $41.41 | $41.41 | $41.10 | $41.10 | $20.71 | 4,293 |
| 2016-11-01 | $42.26 | $42.62 | $41.51 | $41.51 | $20.92 | 10,941 |
| 2016-10-31 | $42.54 | $43.35 | $42.25 | $42.50 | $21.42 | 6,253 |
| 2016-10-28 | $42.70 | $42.70 | $42.70 | $42.70 | $21.52 | 1,212 |
| 2016-10-27 | $43.01 | $43.02 | $42.50 | $42.87 | $21.60 | 2,553 |
| 2016-10-26 | $43.15 | $43.45 | $43.10 | $43.10 | $21.72 | 4,773 |
| 2016-10-25 | $43.21 | $43.58 | $42.98 | $43.15 | $21.75 | 5,896 |
| 2016-10-24 | $43.99 | $43.99 | $42.59 | $43.24 | $21.79 | 5,583 |
| 2016-10-21 | $42.83 | $43.19 | $42.83 | $43.19 | $21.77 | 3,457 |
| 2016-10-20 | $43.38 | $43.38 | $43.00 | $43.05 | $21.70 | 2,986 |
| 2016-10-19 | $43.66 | $43.66 | $43.25 | $43.55 | $21.95 | 4,737 |
| 2016-10-18 | $43.43 | $43.84 | $43.25 | $43.79 | $22.07 | 4,023 |
| 2016-10-17 | $43.22 | $43.40 | $42.92 | $43.21 | $21.78 | 6,627 |
| 2016-10-14 | $44.01 | $44.01 | $43.55 | $43.77 | $22.06 | 4,554 |
| 2016-10-13 | $43.60 | $44.22 | $43.57 | $43.74 | $22.04 | 4,356 |
| 2016-10-12 | $44.20 | $44.48 | $44.19 | $44.20 | $22.27 | 5,046 |
| 2016-10-11 | $44.58 | $44.58 | $44.21 | $44.21 | $22.28 | 7,690 |
| 2016-10-10 | $44.54 | $44.74 | $44.48 | $44.60 | $22.48 | 4,360 |
| 2016-10-07 | $43.65 | $44.65 | $43.65 | $44.20 | $22.27 | 4,699 |
| 2016-10-06 | $43.93 | $44.05 | $43.51 | $43.51 | $21.93 | 1,759 |
| 2016-10-05 | $44.21 | $44.21 | $43.41 | $44.06 | $22.20 | 1,276 |
| 2016-10-04 | $44.01 | $44.56 | $43.75 | $43.79 | $22.07 | 5,472 |
| 2016-10-03 | $44.28 | $44.28 | $43.90 | $43.90 | $22.12 | 2,452 |
| 2016-09-30 | $44.03 | $44.64 | $44.03 | $44.46 | $22.41 | 4,327 |
| 2016-09-29 | $44.36 | $44.36 | $43.94 | $43.94 | $22.14 | 4,143 |
| 2016-09-28 | $44.28 | $44.35 | $44.12 | $44.27 | $22.31 | 5,217 |
| 2016-09-27 | $43.63 | $44.70 | $43.05 | $44.14 | $22.24 | 8,763 |
| 2016-09-26 | $43.70 | $44.00 | $43.10 | $43.57 | $21.96 | 9,511 |
| 2016-09-23 | $43.86 | $44.45 | $43.68 | $43.68 | $22.01 | 4,243 |
| 2016-09-22 | $44.30 | $44.73 | $44.28 | $44.34 | $22.35 | 2,925 |
| 2016-09-21 | $44.40 | $44.59 | $43.44 | $44.22 | $22.28 | 7,942 |
| 2016-09-20 | $43.00 | $44.44 | $42.95 | $44.16 | $22.25 | 16,102 |
| 2016-09-19 | $42.43 | $43.00 | $42.43 | $42.93 | $21.63 | 6,406 |
| 2016-09-16 | $42.12 | $42.82 | $41.91 | $42.82 | $21.58 | 25,347 |
| 2016-09-15 | $41.71 | $42.44 | $41.71 | $42.18 | $21.26 | 6,067 |
| 2016-09-14 | $42.91 | $42.91 | $41.66 | $41.66 | $20.99 | 7,165 |
| 2016-09-13 | $42.50 | $43.72 | $42.50 | $42.80 | $21.57 | 7,474 |
| 2016-09-12 | $43.11 | $43.56 | $42.04 | $43.24 | $21.79 | 12,732 |
| 2016-09-09 | $43.53 | $43.85 | $43.10 | $43.15 | $21.75 | 7,041 |
| 2016-09-08 | $44.10 | $44.64 | $43.81 | $44.35 | $22.35 | 5,277 |
| 2016-09-07 | $44.75 | $44.75 | $43.59 | $43.80 | $22.07 | 14,272 |
| 2016-09-06 | $44.75 | $44.75 | $44.16 | $44.73 | $22.54 | 5,284 |
| 2016-09-02 | $44.16 | $44.75 | $43.72 | $44.75 | $22.55 | 15,901 |
| 2016-09-01 | $44.09 | $44.26 | $44.09 | $44.11 | $22.23 | 2,853 |
| 2016-08-31 | $44.74 | $44.75 | $44.18 | $44.18 | $22.03 | 16,458 |
| 2016-08-30 | $44.18 | $44.69 | $44.18 | $44.44 | $22.16 | 8,646 |
| 2016-08-29 | $44.15 | $44.72 | $44.07 | $44.63 | $22.25 | 10,503 |
| 2016-08-26 | $44.65 | $44.74 | $44.02 | $44.35 | $22.11 | 6,790 |
| 2016-08-25 | $44.29 | $44.29 | $44.29 | $44.29 | $22.08 | 681 |
| 2016-08-24 | $44.49 | $44.49 | $44.29 | $44.29 | $22.08 | 5,059 |
| 2016-08-23 | $43.76 | $44.52 | $43.76 | $44.16 | $22.02 | 6,406 |
| 2016-08-22 | $43.50 | $44.01 | $43.50 | $44.01 | $21.94 | 2,659 |
| 2016-08-19 | $43.84 | $44.00 | $43.53 | $43.74 | $21.81 | 12,079 |
| 2016-08-18 | $43.21 | $43.97 | $43.15 | $43.85 | $21.87 | 4,119 |
| 2016-08-17 | $43.11 | $43.11 | $42.44 | $42.89 | $21.39 | 4,027 |
| 2016-08-16 | $43.28 | $43.70 | $43.24 | $43.55 | $21.72 | 6,078 |
| 2016-08-15 | $42.43 | $43.21 | $42.43 | $42.93 | $21.41 | 3,072 |
| 2016-08-12 | $42.43 | $43.11 | $42.43 | $42.63 | $21.26 | 3,633 |
| 2016-08-11 | $42.21 | $43.38 | $42.21 | $42.96 | $21.42 | 2,740 |
| 2016-08-10 | $44.15 | $44.15 | $42.00 | $42.14 | $21.01 | 16,288 |
| 2016-08-09 | $43.30 | $44.35 | $43.25 | $44.18 | $22.03 | 6,984 |
| 2016-08-08 | $43.42 | $43.74 | $43.00 | $43.00 | $21.44 | 3,219 |
| 2016-08-05 | $42.82 | $43.50 | $42.82 | $43.48 | $21.68 | 7,212 |
| 2016-08-04 | $42.30 | $42.50 | $42.30 | $42.50 | $21.19 | 1,042 |
| 2016-08-03 | $42.26 | $42.98 | $42.26 | $42.98 | $21.43 | 1,774 |
| 2016-08-02 | $41.94 | $42.80 | $41.94 | $42.35 | $21.12 | 4,650 |
| 2016-08-01 | $41.94 | $41.94 | $41.94 | $41.94 | $20.91 | 1,825 |
| 2016-07-29 | $42.63 | $42.63 | $42.35 | $42.35 | $21.12 | 5,877 |
| 2016-07-28 | $42.71 | $42.74 | $41.91 | $42.74 | $21.31 | 4,699 |
| 2016-07-27 | $42.69 | $43.50 | $41.94 | $43.25 | $21.57 | 9,763 |
| 2016-07-26 | $41.90 | $42.75 | $41.90 | $42.75 | $21.32 | 2,871 |
| 2016-07-25 | $42.62 | $42.62 | $42.16 | $42.16 | $21.02 | 1,794 |
| 2016-07-22 | $42.18 | $42.74 | $42.15 | $42.74 | $21.31 | 2,422 |
| 2016-07-21 | $43.50 | $43.50 | $41.95 | $41.95 | $20.92 | 3,435 |
| 2016-07-20 | $42.28 | $42.80 | $41.92 | $42.60 | $21.24 | 5,968 |
| 2016-07-19 | $42.60 | $43.50 | $42.30 | $42.36 | $21.12 | 8,461 |
| 2016-07-18 | $42.80 | $43.50 | $41.69 | $42.30 | $21.09 | 6,306 |
| 2016-07-15 | $43.26 | $43.26 | $42.41 | $43.19 | $21.54 | 12,901 |
| 2016-07-14 | $43.05 | $43.05 | $43.05 | $43.05 | $21.47 | 1,104 |
| 2016-07-13 | $42.81 | $43.40 | $42.00 | $42.22 | $21.05 | 8,773 |
| 2016-07-12 | $42.60 | $42.85 | $42.38 | $42.85 | $21.37 | 6,495 |
| 2016-07-11 | $42.59 | $42.68 | $42.00 | $42.56 | $21.22 | 16,476 |
| 2016-07-08 | $41.75 | $42.81 | $41.75 | $42.69 | $21.29 | 5,854 |
| 2016-07-07 | $40.23 | $40.92 | $40.23 | $40.92 | $20.40 | 1,243 |
| 2016-07-06 | $40.25 | $40.40 | $40.25 | $40.34 | $20.11 | 2,977 |
| 2016-07-05 | $41.59 | $41.59 | $40.26 | $40.47 | $20.18 | 3,211 |
| 2016-07-01 | $41.93 | $41.93 | $41.62 | $41.62 | $20.75 | 3,181 |
| 2016-06-30 | $40.39 | $41.99 | $40.39 | $41.99 | $20.94 | 5,904 |
| 2016-06-29 | $40.90 | $41.02 | $40.25 | $40.46 | $20.17 | 9,429 |
| 2016-06-28 | $40.88 | $40.88 | $40.04 | $40.31 | $20.10 | 5,991 |
| 2016-06-27 | $41.39 | $41.39 | $40.32 | $40.41 | $20.15 | 12,660 |
| 2016-06-24 | $43.00 | $43.60 | $40.79 | $41.17 | $20.53 | 40,036 |
| 2016-06-23 | $44.25 | $44.70 | $43.60 | $44.70 | $22.29 | 8,881 |
| 2016-06-22 | $43.36 | $44.90 | $43.36 | $44.01 | $21.94 | 8,566 |
| 2016-06-21 | $42.32 | $44.65 | $42.32 | $43.71 | $21.80 | 21,283 |
| 2016-06-20 | $40.94 | $42.21 | $40.94 | $42.02 | $20.95 | 4,423 |
| 2016-06-17 | $41.23 | $42.20 | $41.23 | $41.58 | $20.73 | 20,580 |
| 2016-06-16 | $41.61 | $41.70 | $40.72 | $41.09 | $20.49 | 14,361 |
| 2016-06-15 | $41.47 | $42.17 | $41.14 | $41.70 | $20.79 | 7,321 |
| 2016-06-14 | $41.46 | $41.75 | $40.44 | $41.30 | $20.59 | 10,053 |
| 2016-06-13 | $41.84 | $42.23 | $41.50 | $41.61 | $20.75 | 6,549 |
| 2016-06-10 | $42.35 | $42.35 | $41.92 | $41.92 | $20.90 | 3,291 |
| 2016-06-09 | $43.02 | $43.35 | $42.51 | $42.51 | $21.20 | 5,242 |
| 2016-06-08 | $43.00 | $43.49 | $42.97 | $43.28 | $21.58 | 8,748 |
| 2016-06-07 | $43.16 | $43.20 | $42.51 | $43.07 | $21.48 | 3,921 |
| 2016-06-06 | $43.21 | $43.50 | $42.37 | $43.08 | $21.48 | 6,934 |
| 2016-06-03 | $42.96 | $43.46 | $42.96 | $43.40 | $21.64 | 8,061 |
| 2016-06-02 | $43.18 | $44.00 | $42.80 | $43.60 | $21.51 | 9,381 |
| 2016-06-01 | $42.06 | $43.41 | $41.60 | $43.26 | $21.34 | 17,344 |
| 2016-05-31 | $41.37 | $42.39 | $41.31 | $42.34 | $20.89 | 13,944 |
| 2016-05-27 | $42.28 | $42.28 | $41.32 | $42.22 | $20.83 | 5,842 |
| 2016-05-26 | $42.96 | $42.96 | $41.79 | $42.02 | $20.73 | 6,088 |
| 2016-05-25 | $42.92 | $43.50 | $42.92 | $43.20 | $21.31 | 7,173 |
| 2016-05-24 | $41.10 | $43.13 | $40.74 | $42.91 | $21.17 | 22,854 |
| 2016-05-23 | $41.01 | $41.02 | $40.45 | $41.01 | $20.23 | 2,518 |
| 2016-05-20 | $40.76 | $41.00 | $40.69 | $40.73 | $20.09 | 6,180 |
| 2016-05-19 | $40.77 | $40.87 | $40.36 | $40.68 | $20.07 | 9,679 |
| 2016-05-18 | $40.43 | $40.77 | $40.30 | $40.50 | $19.98 | 5,056 |
| 2016-05-17 | $40.80 | $40.80 | $40.03 | $40.24 | $19.85 | 7,066 |
| 2016-05-16 | $40.46 | $40.79 | $40.46 | $40.79 | $20.12 | 4,872 |
| 2016-05-13 | $40.12 | $40.65 | $39.77 | $40.48 | $19.97 | 8,731 |
| 2016-05-12 | $40.20 | $40.78 | $39.68 | $40.02 | $19.74 | 9,504 |
| 2016-05-11 | $39.74 | $40.87 | $39.66 | $40.06 | $19.76 | 8,440 |
| 2016-05-10 | $40.25 | $40.25 | $39.72 | $39.85 | $19.66 | 7,602 |
| 2016-05-09 | $40.48 | $40.50 | $39.82 | $40.11 | $19.79 | 7,212 |
| 2016-05-06 | $39.93 | $40.85 | $39.93 | $40.85 | $20.15 | 3,540 |
| 2016-05-05 | $40.04 | $40.56 | $40.00 | $40.14 | $19.80 | 5,718 |
| 2016-05-04 | $41.10 | $41.10 | $40.00 | $40.24 | $19.85 | 5,164 |
| 2016-05-03 | $42.05 | $42.05 | $41.25 | $41.25 | $20.35 | 8,161 |
| 2016-05-02 | $41.84 | $42.08 | $41.84 | $42.03 | $20.73 | 3,442 |
| 2016-04-29 | $41.50 | $41.70 | $41.27 | $41.62 | $20.53 | 4,911 |
| 2016-04-28 | $41.67 | $42.08 | $41.23 | $41.55 | $20.50 | 23,137 |
| 2016-04-27 | $41.52 | $42.25 | $41.50 | $41.98 | $20.71 | 9,939 |
| 2016-04-26 | $40.65 | $41.95 | $40.65 | $41.88 | $20.66 | 4,495 |
| 2016-04-25 | $41.30 | $41.95 | $40.55 | $41.49 | $20.47 | 14,550 |
| 2016-04-22 | $41.75 | $41.83 | $41.22 | $41.24 | $20.34 | 4,749 |
| 2016-04-21 | $40.88 | $41.81 | $40.51 | $41.25 | $20.35 | 14,478 |
| 2016-04-20 | $41.25 | $41.64 | $40.84 | $40.92 | $20.19 | 8,353 |
| 2016-04-19 | $40.51 | $41.25 | $40.51 | $41.24 | $20.34 | 6,280 |
| 2016-04-18 | $40.32 | $40.72 | $40.06 | $40.62 | $20.04 | 6,471 |
| 2016-04-15 | $40.47 | $40.64 | $40.00 | $40.27 | $19.86 | 6,211 |
| 2016-04-14 | $40.17 | $40.75 | $38.98 | $40.50 | $19.98 | 13,338 |
| 2016-04-13 | $38.61 | $40.36 | $38.61 | $40.25 | $19.86 | 13,999 |
| 2016-04-12 | $38.37 | $38.75 | $38.11 | $38.75 | $19.12 | 5,883 |
| 2016-04-11 | $38.18 | $38.36 | $37.81 | $38.10 | $18.79 | 2,436 |
| 2016-04-08 | $38.20 | $38.25 | $37.26 | $37.85 | $18.67 | 3,048 |
| 2016-04-07 | $38.15 | $38.29 | $37.79 | $37.85 | $18.67 | 7,062 |
| 2016-04-06 | $37.94 | $38.64 | $37.94 | $38.45 | $18.97 | 6,147 |
| 2016-04-05 | $38.50 | $38.65 | $37.82 | $37.82 | $18.66 | 10,063 |
| 2016-04-04 | $38.63 | $39.29 | $38.56 | $38.56 | $19.02 | 4,827 |
| 2016-04-01 | $38.68 | $39.10 | $38.42 | $38.42 | $18.95 | 8,046 |
| 2016-03-31 | $38.66 | $39.18 | $38.49 | $38.54 | $19.01 | 8,245 |
| 2016-03-30 | $39.00 | $39.00 | $38.22 | $38.79 | $19.13 | 4,698 |
| 2016-03-29 | $38.14 | $38.90 | $38.14 | $38.77 | $19.13 | 7,836 |
| 2016-03-28 | $38.99 | $38.99 | $38.00 | $38.14 | $18.81 | 6,660 |
| 2016-03-24 | $38.60 | $38.95 | $38.40 | $38.57 | $19.03 | 16,833 |
| 2016-03-23 | $38.69 | $39.50 | $38.47 | $38.82 | $19.15 | 16,834 |
| 2016-03-22 | $38.44 | $39.30 | $37.85 | $38.52 | $19.00 | 21,846 |
| 2016-03-21 | $38.13 | $38.63 | $38.00 | $38.19 | $18.84 | 7,006 |
| 2016-03-18 | $38.34 | $38.86 | $37.73 | $38.29 | $18.89 | 26,806 |
| 2016-03-17 | $37.62 | $38.71 | $37.62 | $38.23 | $18.86 | 8,008 |
| 2016-03-16 | $38.34 | $38.96 | $37.54 | $37.65 | $18.57 | 22,402 |
| 2016-03-15 | $38.50 | $38.72 | $38.12 | $38.12 | $18.80 | 6,312 |
| 2016-03-14 | $39.12 | $39.40 | $38.52 | $38.69 | $19.09 | 5,748 |
| 2016-03-11 | $38.62 | $39.40 | $38.62 | $39.10 | $19.29 | 9,423 |
| 2016-03-10 | $38.01 | $39.07 | $38.01 | $38.52 | $19.00 | 12,888 |
| 2016-03-09 | $39.48 | $39.49 | $38.51 | $38.65 | $19.07 | 12,912 |
| 2016-03-08 | $39.41 | $39.60 | $38.85 | $39.16 | $19.32 | 11,758 |
| 2016-03-07 | $40.76 | $40.76 | $39.07 | $39.50 | $19.49 | 20,742 |
| 2016-03-04 | $38.72 | $40.60 | $38.72 | $39.73 | $19.60 | 45,360 |
| 2016-03-03 | $39.35 | $40.16 | $38.75 | $39.05 | $19.04 | 29,304 |
| 2016-03-02 | $39.15 | $39.70 | $38.93 | $39.26 | $19.14 | 27,456 |
| 2016-03-01 | $38.69 | $40.18 | $38.69 | $39.72 | $19.36 | 6,565 |
| 2016-02-29 | $39.86 | $39.86 | $38.50 | $38.71 | $18.87 | 9,132 |
| 2016-02-26 | $38.79 | $40.92 | $38.53 | $39.25 | $19.14 | 7,558 |
| 2016-02-25 | $38.58 | $40.28 | $38.11 | $38.90 | $18.96 | 7,849 |
| 2016-02-24 | $39.05 | $39.93 | $37.70 | $38.65 | $18.84 | 14,781 |
| 2016-02-23 | $41.40 | $41.60 | $38.65 | $38.94 | $18.98 | 34,596 |
| 2016-02-22 | $40.38 | $42.56 | $40.29 | $41.23 | $20.10 | 32,506 |
| 2016-02-19 | $40.17 | $40.43 | $39.57 | $40.28 | $19.64 | 21,225 |
| 2016-02-18 | $40.25 | $40.25 | $40.00 | $40.07 | $19.54 | 4,504 |
| 2016-02-17 | $40.25 | $40.25 | $38.34 | $40.15 | $19.57 | 12,202 |
| 2016-02-16 | $39.78 | $40.25 | $39.78 | $40.14 | $19.57 | 5,382 |
| 2016-02-12 | $39.86 | $40.25 | $38.30 | $39.65 | $19.33 | 15,970 |
| 2016-02-11 | $40.80 | $40.80 | $39.00 | $39.50 | $19.26 | 5,851 |
| 2016-02-10 | $39.97 | $41.83 | $39.82 | $40.78 | $19.88 | 15,865 |
| 2016-02-09 | $38.93 | $41.16 | $38.54 | $39.51 | $19.26 | 10,054 |
| 2016-02-08 | $38.34 | $39.75 | $38.19 | $39.04 | $19.03 | 9,121 |
| 2016-02-05 | $40.17 | $40.17 | $38.60 | $38.68 | $18.86 | 16,498 |
| 2016-02-04 | $39.64 | $40.71 | $39.11 | $40.71 | $19.85 | 4,942 |
| 2016-02-03 | $40.12 | $40.73 | $38.62 | $39.60 | $19.31 | 12,585 |
| 2016-02-02 | $39.46 | $40.24 | $38.53 | $39.65 | $19.33 | 11,527 |
| 2016-02-01 | $38.64 | $40.30 | $38.64 | $39.44 | $19.23 | 20,139 |
| 2016-01-29 | $38.69 | $40.00 | $38.50 | $39.34 | $19.18 | 15,792 |
| 2016-01-28 | $37.60 | $39.10 | $37.43 | $38.50 | $18.77 | 32,706 |
| 2016-01-27 | $38.76 | $39.94 | $37.25 | $37.25 | $18.16 | 25,629 |
| 2016-01-26 | $37.06 | $40.00 | $37.04 | $38.97 | $19.00 | 38,719 |
| 2016-01-25 | $37.96 | $38.25 | $36.34 | $36.73 | $17.91 | 27,789 |
| 2016-01-22 | $39.52 | $39.52 | $37.11 | $37.85 | $18.45 | 20,829 |
| 2016-01-21 | $36.39 | $40.19 | $35.95 | $39.27 | $19.15 | 44,332 |
| 2016-01-20 | $36.16 | $37.51 | $34.76 | $36.85 | $17.97 | 26,361 |
| 2016-01-19 | $36.89 | $37.32 | $35.84 | $36.82 | $17.95 | 20,037 |
| 2016-01-15 | $37.51 | $39.00 | $36.81 | $36.95 | $18.01 | 9,232 |
| 2016-01-14 | $38.90 | $39.28 | $37.28 | $38.37 | $18.71 | 32,086 |
| 2016-01-13 | $39.78 | $39.78 | $38.58 | $38.86 | $18.95 | 10,728 |
| 2016-01-12 | $40.59 | $40.59 | $39.09 | $39.68 | $19.35 | 10,093 |
| 2016-01-11 | $39.97 | $40.01 | $39.71 | $39.79 | $19.40 | 5,388 |
| 2016-01-08 | $40.83 | $40.83 | $39.30 | $39.39 | $19.20 | 12,372 |
| 2016-01-07 | $40.75 | $41.93 | $40.32 | $40.55 | $19.77 | 15,250 |
| 2016-01-06 | $40.40 | $41.39 | $40.40 | $41.32 | $20.14 | 18,285 |
| 2016-01-05 | $40.92 | $41.03 | $40.63 | $40.85 | $19.92 | 12,826 |
| 2016-01-04 | $42.14 | $42.14 | $40.47 | $40.72 | $19.85 | 14,004 |
| 2015-12-31 | $42.68 | $42.68 | $42.46 | $42.46 | $20.70 | 5,833 |
| 2015-12-30 | $42.65 | $43.35 | $42.26 | $42.54 | $20.74 | 16,455 |
| 2015-12-29 | $43.09 | $43.09 | $43.09 | $43.09 | $21.01 | 1,084 |
| 2015-12-28 | $42.65 | $43.00 | $42.65 | $42.86 | $20.90 | 2,541 |
| 2015-12-24 | $43.49 | $43.50 | $42.45 | $43.31 | $21.11 | 3,045 |
| 2015-12-23 | $43.00 | $43.78 | $41.40 | $43.60 | $21.26 | 3,153 |
| 2015-12-22 | $42.20 | $43.30 | $41.43 | $43.00 | $20.96 | 15,090 |
| 2015-12-21 | $42.20 | $42.20 | $41.60 | $41.69 | $20.32 | 4,956 |
| 2015-12-18 | $41.77 | $42.90 | $41.44 | $42.20 | $20.57 | 45,457 |
| 2015-12-17 | $42.89 | $43.48 | $41.93 | $41.93 | $20.44 | 7,920 |
| 2015-12-16 | $43.48 | $43.48 | $42.53 | $42.63 | $20.78 | 13,474 |
| 2015-12-15 | $43.61 | $43.98 | $42.81 | $43.65 | $21.28 | 10,329 |
| 2015-12-14 | $43.80 | $44.19 | $43.23 | $43.61 | $21.26 | 29,967 |
| 2015-12-11 | $43.25 | $44.70 | $43.09 | $43.73 | $21.32 | 36,634 |
| 2015-12-10 | $44.07 | $44.14 | $43.25 | $43.72 | $21.31 | 6,649 |
| 2015-12-09 | $44.08 | $44.87 | $44.03 | $44.15 | $21.52 | 5,149 |
| 2015-12-08 | $44.23 | $44.32 | $44.03 | $44.12 | $21.51 | 5,673 |
| 2015-12-07 | $44.85 | $45.18 | $44.06 | $44.11 | $21.50 | 14,661 |
| 2015-12-04 | $44.04 | $45.07 | $43.79 | $44.59 | $21.74 | 22,369 |
| 2015-12-03 | $44.50 | $44.98 | $44.03 | $44.06 | $21.26 | 9,091 |
| 2015-12-02 | $44.84 | $44.84 | $44.50 | $44.60 | $21.52 | 8,715 |
| 2015-12-01 | $44.74 | $45.00 | $43.54 | $44.57 | $21.50 | 8,331 |
| 2015-11-30 | $43.88 | $45.00 | $43.88 | $44.61 | $21.52 | 11,649 |
| 2015-11-27 | $44.74 | $44.82 | $44.25 | $44.82 | $21.62 | 1,636 |
| 2015-11-25 | $43.89 | $45.00 | $43.89 | $44.80 | $21.61 | 5,704 |
| 2015-11-24 | $44.45 | $45.32 | $44.45 | $45.13 | $21.77 | 3,832 |
| 2015-11-23 | $45.24 | $45.24 | $43.45 | $44.69 | $21.56 | 8,193 |
| 2015-11-20 | $45.00 | $45.41 | $44.47 | $45.28 | $21.84 | 8,508 |
| 2015-11-19 | $45.25 | $45.25 | $44.82 | $44.99 | $21.71 | 9,271 |
| 2015-11-18 | $45.16 | $45.46 | $45.03 | $45.25 | $21.83 | 14,319 |
| 2015-11-17 | $45.08 | $45.29 | $45.01 | $45.15 | $21.78 | 6,522 |
| 2015-11-16 | $45.27 | $45.38 | $45.10 | $45.22 | $21.82 | 13,054 |
| 2015-11-13 | $45.04 | $45.60 | $44.58 | $45.10 | $21.76 | 14,128 |
| 2015-11-12 | $44.56 | $45.65 | $43.86 | $45.15 | $21.78 | 38,407 |
| 2015-11-11 | $45.00 | $45.62 | $44.06 | $44.58 | $21.51 | 22,522 |
| 2015-11-10 | $43.95 | $45.30 | $43.95 | $44.94 | $21.68 | 19,360 |
| 2015-11-09 | $44.45 | $44.45 | $43.46 | $43.83 | $21.15 | 14,767 |
| 2015-11-06 | $44.68 | $44.90 | $43.71 | $44.21 | $21.33 | 52,848 |
| 2015-11-05 | $43.83 | $45.07 | $43.83 | $44.59 | $21.51 | 47,337 |
| 2015-11-04 | $44.53 | $44.66 | $43.40 | $43.80 | $21.13 | 41,103 |
| 2015-11-03 | $43.77 | $45.08 | $43.77 | $44.35 | $21.40 | 43,014 |
| 2015-11-02 | $44.86 | $44.86 | $42.63 | $43.72 | $21.09 | 36,649 |
| 2015-10-30 | $43.30 | $44.82 | $43.30 | $44.55 | $21.49 | 18,940 |
| 2015-10-29 | $43.85 | $44.13 | $43.01 | $43.28 | $20.88 | 24,198 |
| 2015-10-28 | $43.59 | $45.01 | $43.36 | $44.07 | $21.26 | 34,513 |
| 2015-10-27 | $43.86 | $43.86 | $43.00 | $43.33 | $20.90 | 3,478 |
| 2015-10-26 | $42.94 | $44.00 | $42.42 | $43.84 | $21.15 | 16,612 |
| 2015-10-23 | $42.60 | $43.13 | $42.57 | $43.13 | $20.81 | 3,574 |
| 2015-10-22 | $42.36 | $42.51 | $41.30 | $42.51 | $20.51 | 22,996 |
| 2015-10-21 | $42.34 | $42.37 | $41.52 | $41.52 | $20.03 | 7,458 |
| 2015-10-20 | $42.35 | $42.65 | $41.57 | $42.23 | $20.37 | 8,643 |
| 2015-10-19 | $41.44 | $41.55 | $41.44 | $41.55 | $20.05 | 3,039 |
| 2015-10-16 | $41.50 | $41.58 | $40.98 | $41.58 | $20.06 | 4,632 |
| 2015-10-15 | $41.06 | $41.59 | $40.85 | $41.27 | $19.91 | 8,523 |
| 2015-10-14 | $41.85 | $42.31 | $40.85 | $40.85 | $19.71 | 6,910 |
| 2015-10-13 | $42.00 | $43.26 | $41.91 | $41.91 | $20.22 | 6,132 |
| 2015-10-12 | $41.43 | $42.28 | $41.41 | $42.28 | $20.40 | 3,849 |
| 2015-10-09 | $41.46 | $41.89 | $41.44 | $41.44 | $19.99 | 1,465 |
| 2015-10-08 | $40.48 | $41.70 | $40.48 | $41.18 | $19.87 | 7,657 |
| 2015-10-07 | $40.75 | $41.81 | $40.56 | $40.56 | $19.57 | 3,510 |
| 2015-10-06 | $41.01 | $41.46 | $40.20 | $40.48 | $19.53 | 9,004 |
| 2015-10-05 | $40.54 | $42.61 | $40.54 | $41.05 | $19.80 | 30,394 |
| 2015-10-02 | $40.60 | $40.95 | $40.28 | $40.47 | $19.52 | 8,610 |
| 2015-10-01 | $40.90 | $41.52 | $40.65 | $40.65 | $19.61 | 6,043 |
| 2015-09-30 | $42.33 | $42.33 | $40.76 | $40.92 | $19.74 | 12,649 |
| 2015-09-29 | $40.65 | $42.16 | $40.06 | $40.41 | $19.50 | 13,653 |
| 2015-09-28 | $40.50 | $41.27 | $40.09 | $40.60 | $19.59 | 13,564 |
| 2015-09-25 | $41.70 | $41.70 | $40.52 | $40.75 | $19.66 | 7,639 |
| 2015-09-24 | $42.30 | $42.30 | $41.05 | $41.70 | $20.12 | 5,184 |
| 2015-09-23 | $42.50 | $42.83 | $42.25 | $42.37 | $20.44 | 9,804 |
| 2015-09-22 | $41.01 | $42.70 | $40.93 | $41.65 | $20.09 | 18,793 |
| 2015-09-21 | $41.21 | $41.21 | $40.77 | $40.92 | $19.74 | 7,029 |
| 2015-09-18 | $40.98 | $41.98 | $40.51 | $41.11 | $19.83 | 16,261 |
| 2015-09-17 | $41.42 | $41.72 | $40.51 | $41.67 | $20.10 | 8,884 |
| 2015-09-16 | $41.33 | $41.45 | $41.04 | $41.07 | $19.81 | 4,252 |
| 2015-09-15 | $41.87 | $41.97 | $40.86 | $41.35 | $19.95 | 4,155 |
| 2015-09-14 | $41.56 | $41.98 | $41.56 | $41.81 | $20.17 | 2,892 |
| 2015-09-11 | $40.89 | $41.83 | $40.51 | $41.62 | $20.08 | 5,758 |
| 2015-09-10 | $40.93 | $42.66 | $40.52 | $41.04 | $19.80 | 3,610 |
| 2015-09-09 | $41.41 | $41.41 | $41.05 | $41.09 | $19.82 | 5,361 |
| 2015-09-08 | $41.47 | $41.50 | $41.00 | $41.24 | $19.90 | 11,371 |
Penns Woods Bancorp Inc (PWOD) News Headlines
Recent Penns Woods Bancorp Inc (PWOD) News
Similar Companies to Penns Woods Bancorp Inc (PWOD) 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 |