Randstad NV (RANJY) Exchange: PINK
Data as of May 3, 2024
$25.53 ($-0.03) -0.12%
Randstad NV - Daily Information
Click for more stock information on Randstad NV.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.70 |
| Previous Close | $25.53 |
| High | $25.79 |
| Low | $25.51 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.53 |
| Adjusted High | $25.79 |
| Adjusted Low | $25.51 |
About Randstad NV (RANJY)
No Description Available
Invest in Randstad NV (RANJY)
Historical Stock Data for Randstad NV (RANJY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $25.70 | $25.79 | $25.51 | $25.53 | $25.53 | 7,487 |
| 2024-04-18 | $25.56 | $25.84 | $25.56 | $25.56 | $25.56 | 13,104 |
| 2024-04-17 | $25.17 | $25.20 | $24.86 | $25.04 | $25.04 | 8,497 |
| 2024-04-16 | $24.83 | $24.87 | $24.71 | $24.76 | $24.76 | 37,643 |
| 2024-04-15 | $25.72 | $25.81 | $25.53 | $25.61 | $25.61 | 6,134 |
| 2024-04-12 | $25.83 | $25.83 | $25.56 | $25.68 | $25.68 | 11,898 |
| 2024-04-11 | $26.23 | $26.29 | $25.95 | $26.15 | $26.15 | 20,157 |
| 2024-04-10 | $26.02 | $26.19 | $25.90 | $26.16 | $26.16 | 11,982 |
| 2024-04-09 | $26.50 | $26.54 | $26.35 | $26.51 | $26.51 | 12,223 |
| 2024-04-08 | $26.28 | $26.36 | $26.25 | $26.29 | $26.29 | 12,162 |
| 2024-04-05 | $25.77 | $25.92 | $25.77 | $25.80 | $25.80 | 14,038 |
| 2024-04-04 | $26.22 | $26.34 | $25.95 | $25.98 | $25.98 | 9,107 |
| 2024-04-03 | $25.58 | $25.76 | $25.57 | $25.71 | $25.71 | 25,051 |
| 2024-04-02 | $25.81 | $25.88 | $25.64 | $25.71 | $25.71 | 25,051 |
| 2024-04-01 | $25.70 | $26.32 | $25.70 | $26.17 | $26.17 | 13,373 |
| 2024-03-28 | $27.60 | $27.94 | $27.30 | $27.74 | $27.74 | 13,767 |
| 2024-03-27 | $27.80 | $28.14 | $27.53 | $27.72 | $27.72 | 43,175 |
| 2024-03-26 | $27.82 | $27.84 | $27.71 | $27.71 | $27.71 | 5,008 |
| 2024-03-25 | $27.63 | $27.64 | $27.48 | $27.58 | $27.58 | 13,076 |
| 2024-03-22 | $27.60 | $27.73 | $27.60 | $27.73 | $27.73 | 2,704 |
| 2024-03-21 | $28.06 | $28.34 | $28.06 | $28.34 | $28.34 | 6,340 |
| 2024-03-20 | $27.47 | $27.87 | $27.47 | $27.87 | $27.87 | 18,996 |
| 2024-03-19 | $27.52 | $27.60 | $27.43 | $27.43 | $27.43 | 32,368 |
| 2024-03-18 | $27.34 | $27.38 | $27.24 | $27.34 | $27.34 | 4,096 |
| 2024-03-15 | $27.43 | $27.49 | $27.33 | $27.43 | $27.43 | 4,378 |
| 2024-03-14 | $27.46 | $27.46 | $27.29 | $27.34 | $27.34 | 6,339 |
| 2024-03-13 | $27.84 | $27.94 | $27.77 | $27.94 | $27.94 | 2,287 |
| 2024-03-12 | $27.84 | $27.99 | $27.74 | $27.80 | $27.80 | 4,684 |
| 2024-03-11 | $27.57 | $27.80 | $27.57 | $27.80 | $27.80 | 4,684 |
| 2024-03-08 | $27.78 | $27.84 | $27.65 | $27.84 | $27.84 | 4,430 |
| 2024-03-07 | $27.65 | $27.83 | $27.65 | $27.83 | $27.83 | 2,400 |
| 2024-03-06 | $27.37 | $27.52 | $27.37 | $27.43 | $27.43 | 18,487 |
| 2024-03-05 | $27.44 | $27.44 | $27.16 | $27.25 | $27.25 | 5,415 |
| 2024-03-04 | $27.37 | $27.53 | $27.31 | $27.47 | $27.47 | 4,040 |
| 2024-03-01 | $27.48 | $27.77 | $27.39 | $27.70 | $27.70 | 3,793 |
| 2024-02-29 | $27.67 | $27.67 | $27.46 | $27.52 | $27.52 | 6,083 |
| 2024-02-28 | $27.36 | $27.59 | $27.32 | $27.59 | $27.59 | 2,407 |
| 2024-02-27 | $27.61 | $27.78 | $27.58 | $27.73 | $27.73 | 4,646 |
| 2024-02-26 | $27.47 | $27.57 | $27.46 | $27.57 | $27.57 | 2,504 |
| 2024-02-23 | $27.79 | $27.86 | $27.78 | $27.80 | $27.80 | 4,113 |
| 2024-02-22 | $27.97 | $27.97 | $27.82 | $27.93 | $27.93 | 2,213 |
| 2024-02-21 | $27.70 | $27.74 | $27.59 | $27.74 | $27.74 | 6,955 |
| 2024-02-20 | $27.50 | $27.73 | $27.50 | $27.67 | $27.67 | 3,762 |
| 2024-02-16 | $27.72 | $27.79 | $27.70 | $27.73 | $27.73 | 8,060 |
| 2024-02-15 | $28.39 | $28.39 | $28.05 | $28.32 | $28.32 | 15,143 |
| 2024-02-14 | $28.13 | $28.43 | $28.09 | $28.43 | $28.43 | 20,138 |
| 2024-02-13 | $28.37 | $28.49 | $27.92 | $27.97 | $27.97 | 9,177 |
| 2024-02-12 | $28.52 | $28.72 | $28.46 | $28.66 | $28.66 | 19,288 |
| 2024-02-09 | $28.24 | $28.32 | $28.20 | $28.32 | $28.32 | 2,954 |
| 2024-02-08 | $28.14 | $28.28 | $28.01 | $28.28 | $28.28 | 3,538 |
| 2024-02-07 | $28.24 | $28.27 | $28.16 | $28.27 | $28.27 | 6,573 |
| 2024-02-06 | $28.76 | $28.76 | $28.62 | $28.74 | $28.74 | 4,978 |
| 2024-02-05 | $28.44 | $28.49 | $28.40 | $28.49 | $28.49 | 4,872 |
| 2024-02-02 | $28.54 | $28.78 | $28.54 | $28.75 | $28.75 | 1,392 |
| 2024-02-01 | $28.44 | $28.52 | $28.37 | $28.52 | $28.52 | 3,446 |
| 2024-01-31 | $28.86 | $28.86 | $28.60 | $28.60 | $28.60 | 8,011 |
| 2024-01-30 | $27.89 | $28.52 | $27.89 | $28.52 | $28.52 | 71,420 |
| 2024-01-29 | $28.31 | $28.43 | $28.23 | $28.43 | $28.43 | 3,307 |
| 2024-01-26 | $28.64 | $28.65 | $28.52 | $28.65 | $28.65 | 2,994 |
| 2024-01-25 | $28.24 | $28.31 | $28.24 | $28.31 | $28.31 | 1,343 |
| 2024-01-24 | $28.36 | $28.70 | $28.36 | $28.53 | $28.53 | 4,546 |
| 2024-01-23 | $27.75 | $27.78 | $27.64 | $27.75 | $27.75 | 4,442 |
| 2024-01-22 | $27.91 | $27.91 | $27.75 | $27.75 | $27.75 | 6,196 |
| 2024-01-19 | $27.63 | $27.88 | $27.58 | $27.81 | $27.81 | 6,758 |
| 2024-01-18 | $27.65 | $27.82 | $27.58 | $27.73 | $27.73 | 4,830 |
| 2024-01-17 | $27.56 | $27.83 | $27.56 | $27.78 | $27.78 | 6,731 |
| 2024-01-16 | $28.05 | $28.18 | $28.05 | $28.14 | $28.14 | 5,223 |
| 2024-01-12 | $29.24 | $29.24 | $28.84 | $28.93 | $28.93 | 3,089 |
| 2024-01-11 | $28.64 | $28.96 | $28.64 | $28.96 | $28.96 | 6,469 |
| 2024-01-10 | $28.31 | $28.68 | $28.31 | $28.58 | $28.58 | 3,051 |
| 2024-01-09 | $29.00 | $29.14 | $29.00 | $29.05 | $29.05 | 50,712 |
| 2024-01-08 | $30.05 | $30.21 | $30.05 | $30.21 | $30.21 | 1,964 |
| 2024-01-05 | $29.99 | $30.18 | $29.92 | $29.98 | $29.98 | 2,004 |
| 2024-01-04 | $30.27 | $30.46 | $30.27 | $30.39 | $30.39 | 1,621 |
| 2024-01-03 | $30.00 | $30.24 | $30.00 | $30.20 | $30.20 | 4,908 |
| 2024-01-02 | $31.11 | $31.17 | $30.98 | $30.98 | $30.98 | 7,575 |
| 2023-12-29 | $31.39 | $31.43 | $31.35 | $31.42 | $31.42 | 2,245 |
| 2023-12-28 | $31.59 | $31.59 | $31.42 | $31.46 | $31.46 | 894 |
| 2023-12-27 | $31.71 | $31.82 | $31.62 | $31.82 | $31.82 | 36,195 |
| 2023-12-26 | $31.68 | $31.68 | $31.50 | $31.51 | $31.51 | 1,034 |
| 2023-12-22 | $31.47 | $31.47 | $31.37 | $31.41 | $31.41 | 2,461 |
| 2023-12-21 | $31.13 | $31.25 | $31.13 | $31.25 | $31.25 | 781 |
| 2023-12-20 | $31.19 | $31.34 | $31.02 | $31.02 | $31.02 | 2,340 |
| 2023-12-19 | $31.28 | $31.37 | $31.28 | $31.37 | $31.37 | 2,090 |
| 2023-12-18 | $30.83 | $30.93 | $30.83 | $30.93 | $30.93 | 11,830 |
| 2023-12-15 | $31.02 | $31.24 | $31.00 | $31.24 | $31.24 | 4,103 |
| 2023-12-14 | $31.24 | $31.24 | $31.03 | $31.16 | $31.16 | 1,540 |
| 2023-12-13 | $30.50 | $30.63 | $30.34 | $30.63 | $30.63 | 1,553 |
| 2023-12-12 | $30.19 | $30.34 | $30.19 | $30.34 | $30.34 | 1,331 |
| 2023-12-11 | $30.17 | $30.32 | $30.17 | $30.27 | $30.27 | 1,866 |
| 2023-12-08 | $30.01 | $30.18 | $29.95 | $30.18 | $30.18 | 6,973 |
| 2023-12-07 | $29.56 | $29.72 | $29.56 | $29.72 | $29.72 | 33,682 |
| 2023-12-06 | $29.63 | $29.67 | $29.51 | $29.51 | $29.51 | 2,625 |
| 2023-12-05 | $29.65 | $29.67 | $29.48 | $29.52 | $29.52 | 6,433 |
| 2023-12-04 | $29.70 | $29.75 | $29.64 | $29.70 | $29.70 | 19,942 |
| 2023-12-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 711 |
| 2023-11-30 | $29.69 | $29.70 | $29.62 | $29.62 | $29.62 | 3,036 |
| 2023-11-29 | $29.89 | $30.07 | $29.89 | $30.03 | $30.03 | 1,441 |
| 2023-11-28 | $29.64 | $29.76 | $29.64 | $29.68 | $29.68 | 3,582 |
| 2023-11-27 | $29.71 | $29.71 | $29.62 | $29.67 | $29.67 | 4,831 |
| 2023-11-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 438 |
| 2023-11-22 | $29.23 | $29.35 | $29.23 | $29.35 | $29.35 | 1,269 |
| 2023-11-21 | $29.14 | $29.14 | $29.09 | $29.10 | $29.10 | 5,276 |
| 2023-11-20 | $29.11 | $29.31 | $29.11 | $29.27 | $29.27 | 1,628 |
| 2023-11-17 | $29.01 | $29.18 | $29.01 | $29.15 | $29.15 | 1,947 |
| 2023-11-16 | $28.78 | $28.78 | $28.54 | $28.61 | $28.61 | 5,833 |
| 2023-11-15 | $28.97 | $29.10 | $28.97 | $29.09 | $29.09 | 2,374 |
| 2023-11-14 | $28.35 | $28.87 | $28.35 | $28.87 | $28.87 | 3,671 |
| 2023-11-13 | $27.68 | $27.86 | $27.64 | $27.86 | $27.86 | 4,335 |
| 2023-11-10 | $27.56 | $27.82 | $27.56 | $27.82 | $27.82 | 1,467 |
| 2023-11-09 | $27.93 | $28.01 | $27.74 | $27.74 | $27.74 | 2,952 |
| 2023-11-08 | $27.40 | $27.42 | $27.30 | $27.42 | $27.42 | 4,762 |
| 2023-11-07 | $27.31 | $27.37 | $27.21 | $27.29 | $27.29 | 7,544 |
| 2023-11-06 | $27.55 | $27.64 | $27.53 | $27.53 | $27.53 | 6,278 |
| 2023-11-03 | $27.89 | $27.89 | $27.71 | $27.71 | $27.71 | 5,914 |
| 2023-11-02 | $27.31 | $27.47 | $27.26 | $27.40 | $27.40 | 4,616 |
| 2023-11-01 | $26.15 | $26.19 | $26.03 | $26.16 | $26.16 | 7,122 |
| 2023-10-31 | $25.65 | $25.86 | $25.65 | $25.81 | $25.81 | 42,883 |
| 2023-10-30 | $25.56 | $25.80 | $25.51 | $25.71 | $25.71 | 19,427 |
| 2023-10-27 | $25.64 | $25.66 | $25.41 | $25.41 | $25.41 | 12,788 |
| 2023-10-26 | $25.90 | $26.01 | $25.84 | $25.86 | $25.86 | 9,729 |
| 2023-10-25 | $25.59 | $25.89 | $25.59 | $25.70 | $25.70 | 12,059 |
| 2023-10-24 | $26.41 | $26.41 | $25.71 | $25.85 | $25.85 | 20,321 |
| 2023-10-23 | $25.40 | $25.62 | $25.37 | $25.51 | $25.51 | 6,413 |
| 2023-10-20 | $25.38 | $25.38 | $25.18 | $25.33 | $25.33 | 10,097 |
| 2023-10-19 | $25.61 | $25.72 | $25.55 | $25.71 | $25.71 | 10,386 |
| 2023-10-18 | $25.82 | $25.99 | $25.74 | $25.74 | $25.74 | 5,457 |
| 2023-10-17 | $26.05 | $26.31 | $26.05 | $26.23 | $26.23 | 27,186 |
| 2023-10-16 | $26.75 | $26.75 | $26.58 | $26.71 | $26.71 | 4,392 |
| 2023-10-13 | $26.34 | $26.55 | $26.34 | $26.49 | $26.49 | 4,219 |
| 2023-10-12 | $27.14 | $27.14 | $26.95 | $26.98 | $26.98 | 6,957 |
| 2023-10-11 | $26.97 | $27.09 | $26.97 | $27.09 | $27.09 | 11,961 |
| 2023-10-10 | $27.34 | $27.37 | $27.17 | $27.28 | $27.28 | 8,069 |
| 2023-10-09 | $26.47 | $26.64 | $26.45 | $26.63 | $26.63 | 4,944 |
| 2023-10-06 | $26.46 | $26.86 | $26.46 | $26.81 | $26.81 | 5,193 |
| 2023-10-05 | $26.09 | $26.20 | $26.06 | $26.20 | $26.20 | 12,649 |
| 2023-10-04 | $26.25 | $26.29 | $26.10 | $26.28 | $26.28 | 6,282 |
| 2023-10-03 | $27.06 | $27.24 | $27.06 | $27.14 | $27.14 | 7,540 |
| 2023-10-02 | $27.17 | $27.17 | $26.99 | $27.05 | $27.05 | 7,625 |
| 2023-09-29 | $27.95 | $27.95 | $27.52 | $27.59 | $27.59 | 23,950 |
| 2023-09-28 | $27.38 | $27.63 | $27.37 | $27.63 | $27.63 | 11,310 |
| 2023-09-27 | $26.99 | $27.04 | $26.86 | $26.97 | $26.97 | 8,391 |
| 2023-09-26 | $27.05 | $27.11 | $26.85 | $27.06 | $27.06 | 8,722 |
| 2023-09-25 | $27.01 | $27.13 | $26.89 | $27.06 | $27.06 | 6,610 |
| 2023-09-22 | $27.09 | $27.28 | $27.08 | $27.21 | $27.21 | 6,797 |
| 2023-09-21 | $27.63 | $27.63 | $27.53 | $27.53 | $27.53 | 2,446 |
| 2023-09-20 | $27.92 | $27.92 | $27.77 | $27.77 | $27.77 | 4,067 |
| 2023-09-19 | $27.41 | $27.75 | $27.41 | $27.64 | $27.64 | 9,237 |
| 2023-09-18 | $27.29 | $27.30 | $27.06 | $27.11 | $27.11 | 7,537 |
| 2023-09-15 | $27.59 | $27.65 | $27.49 | $27.54 | $27.54 | 8,674 |
| 2023-09-14 | $27.42 | $27.57 | $27.42 | $27.49 | $27.49 | 5,539 |
| 2023-09-13 | $27.65 | $27.65 | $27.44 | $27.46 | $27.46 | 2,638 |
| 2023-09-12 | $27.51 | $27.57 | $27.44 | $27.46 | $27.46 | 3,557 |
| 2023-09-11 | $28.01 | $28.19 | $27.96 | $28.01 | $28.01 | 5,635 |
| 2023-09-08 | $28.10 | $28.10 | $27.73 | $27.73 | $27.73 | 1,351 |
| 2023-09-07 | $28.31 | $28.31 | $28.16 | $28.20 | $28.20 | 2,134 |
| 2023-09-06 | $28.10 | $28.34 | $28.07 | $28.18 | $28.18 | 9,313 |
| 2023-09-05 | $28.65 | $28.65 | $28.42 | $28.52 | $28.52 | 13,380 |
| 2023-09-01 | $29.08 | $29.14 | $29.07 | $29.14 | $29.14 | 1,109 |
| 2023-08-31 | $29.42 | $29.42 | $29.37 | $29.42 | $29.42 | 1,097 |
| 2023-08-30 | $29.55 | $29.67 | $29.55 | $29.67 | $29.67 | 4,588 |
| 2023-08-29 | $29.34 | $29.45 | $29.34 | $29.43 | $29.43 | 3,930 |
| 2023-08-28 | $29.30 | $29.30 | $29.19 | $29.19 | $29.19 | 1,150 |
| 2023-08-25 | $29.14 | $29.16 | $28.78 | $28.99 | $28.99 | 4,646 |
| 2023-08-24 | $29.09 | $29.09 | $28.83 | $28.86 | $28.86 | 23,602 |
| 2023-08-23 | $29.41 | $29.58 | $29.41 | $29.56 | $29.56 | 20,698 |
| 2023-08-22 | $29.70 | $29.70 | $29.49 | $29.49 | $29.49 | 14,030 |
| 2023-08-21 | $28.83 | $28.98 | $28.77 | $28.98 | $28.98 | 35,311 |
| 2023-08-18 | $28.27 | $28.73 | $28.27 | $28.72 | $28.72 | 35,146 |
| 2023-08-17 | $28.66 | $28.66 | $28.52 | $28.56 | $28.56 | 2,805 |
| 2023-08-16 | $29.12 | $29.12 | $28.99 | $28.99 | $28.99 | 3,884 |
| 2023-08-15 | $29.21 | $29.23 | $28.96 | $28.96 | $28.96 | 6,890 |
| 2023-08-14 | $29.19 | $29.41 | $29.19 | $29.30 | $29.30 | 2,376 |
| 2023-08-11 | $29.22 | $29.22 | $29.12 | $29.12 | $29.12 | 2,229 |
| 2023-08-10 | $29.61 | $29.62 | $29.34 | $29.36 | $29.36 | 5,654 |
| 2023-08-09 | $29.46 | $29.52 | $29.37 | $29.52 | $29.52 | 4,409 |
| 2023-08-08 | $29.07 | $29.25 | $29.07 | $29.25 | $29.25 | 3,966 |
| 2023-08-07 | $29.35 | $29.44 | $29.34 | $29.44 | $29.44 | 1,225 |
| 2023-08-04 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 884 |
| 2023-08-03 | $28.93 | $29.10 | $28.93 | $29.10 | $29.10 | 4,157 |
| 2023-08-02 | $28.76 | $28.80 | $28.69 | $28.69 | $28.69 | 3,179 |
| 2023-08-01 | $29.05 | $29.07 | $29.03 | $29.03 | $29.03 | 3,160 |
| 2023-07-31 | $29.33 | $29.36 | $29.27 | $29.27 | $29.27 | 1,311 |
| 2023-07-28 | $28.63 | $28.88 | $28.63 | $28.80 | $28.80 | 1,576 |
| 2023-07-27 | $28.93 | $28.93 | $28.78 | $28.78 | $28.78 | 1,106 |
| 2023-07-26 | $28.12 | $28.56 | $28.12 | $28.53 | $28.53 | 3,144 |
| 2023-07-25 | $29.03 | $29.26 | $29.03 | $29.26 | $29.26 | 1,088 |
| 2023-07-24 | $28.48 | $28.48 | $28.46 | $28.46 | $28.46 | 13,308 |
| 2023-07-21 | $28.28 | $28.37 | $28.22 | $28.37 | $28.37 | 1,144 |
| 2023-07-20 | $28.41 | $28.41 | $28.36 | $28.41 | $28.41 | 961 |
| 2023-07-19 | $29.41 | $29.41 | $29.25 | $29.33 | $29.33 | 2,668 |
| 2023-07-18 | $29.32 | $29.36 | $29.27 | $29.36 | $29.36 | 1,506 |
| 2023-07-17 | $28.81 | $29.13 | $28.81 | $29.13 | $29.13 | 6,038 |
| 2023-07-14 | $28.73 | $28.81 | $28.66 | $28.81 | $28.81 | 2,848 |
| 2023-07-13 | $28.76 | $28.86 | $28.75 | $28.86 | $28.86 | 3,262 |
| 2023-07-12 | $28.66 | $28.66 | $28.48 | $28.63 | $28.63 | 5,280 |
| 2023-07-11 | $27.40 | $27.51 | $27.38 | $27.46 | $27.46 | 3,238 |
| 2023-07-10 | $26.96 | $27.05 | $26.96 | $27.04 | $27.04 | 3,465 |
| 2023-07-07 | $26.54 | $26.88 | $26.54 | $26.67 | $26.67 | 2,703 |
| 2023-07-06 | $25.93 | $25.93 | $25.88 | $25.89 | $25.89 | 1,950 |
| 2023-07-05 | $26.17 | $26.17 | $26.03 | $26.11 | $26.11 | 5,684 |
| 2023-07-03 | $26.58 | $26.62 | $26.49 | $26.62 | $26.62 | 2,481 |
| 2023-06-30 | $26.23 | $26.38 | $26.20 | $26.37 | $26.37 | 3,745 |
| 2023-06-29 | $26.19 | $26.30 | $26.19 | $26.30 | $26.30 | 2,157 |
| 2023-06-28 | $26.23 | $26.34 | $26.23 | $26.33 | $26.33 | 2,660 |
| 2023-06-27 | $25.72 | $25.86 | $25.66 | $25.86 | $25.86 | 5,751 |
| 2023-06-26 | $25.44 | $25.55 | $25.44 | $25.50 | $25.50 | 1,561 |
| 2023-06-23 | $25.51 | $25.84 | $25.51 | $25.79 | $25.79 | 3,105 |
| 2023-06-22 | $25.83 | $25.87 | $25.78 | $25.83 | $25.83 | 4,333 |
| 2023-06-21 | $25.89 | $26.19 | $25.89 | $26.08 | $26.08 | 3,551 |
| 2023-06-20 | $25.90 | $25.98 | $25.85 | $25.93 | $25.93 | 2,527 |
| 2023-06-16 | $26.60 | $26.71 | $26.46 | $26.46 | $26.46 | 3,054 |
| 2023-06-15 | $26.45 | $26.78 | $26.45 | $26.65 | $26.65 | 3,844 |
| 2023-06-14 | $26.29 | $26.29 | $26.17 | $26.17 | $26.17 | 1,880 |
| 2023-06-13 | $26.56 | $26.62 | $26.54 | $26.58 | $26.58 | 4,365 |
| 2023-06-12 | $26.38 | $26.44 | $26.22 | $26.44 | $26.44 | 4,950 |
| 2023-06-09 | $26.34 | $26.40 | $26.25 | $26.25 | $26.25 | 17,644 |
| 2023-06-08 | $26.08 | $26.30 | $26.08 | $26.30 | $26.30 | 3,749 |
| 2023-06-07 | $25.84 | $25.84 | $25.57 | $25.59 | $25.59 | 9,731 |
| 2023-06-06 | $25.46 | $25.78 | $25.46 | $25.78 | $25.78 | 11,827 |
| 2023-06-05 | $26.13 | $26.13 | $25.84 | $25.96 | $25.96 | 9,396 |
| 2023-06-02 | $25.95 | $26.00 | $25.83 | $25.94 | $25.94 | 6,119 |
| 2023-06-01 | $24.85 | $25.13 | $24.85 | $25.08 | $25.08 | 13,027 |
| 2023-05-31 | $24.65 | $24.65 | $24.33 | $24.54 | $24.54 | 14,973 |
| 2023-05-30 | $25.16 | $25.23 | $25.01 | $25.13 | $25.13 | 4,962 |
| 2023-05-26 | $25.19 | $25.19 | $25.01 | $25.16 | $25.16 | 3,022 |
| 2023-05-25 | $25.25 | $25.30 | $25.20 | $25.22 | $25.22 | 3,586 |
| 2023-05-24 | $25.48 | $25.50 | $25.41 | $25.44 | $25.44 | 5,068 |
| 2023-05-23 | $25.84 | $25.87 | $25.74 | $25.77 | $25.77 | 4,562 |
| 2023-05-22 | $25.88 | $25.93 | $25.75 | $25.90 | $25.90 | 10,942 |
| 2023-05-19 | $25.77 | $25.97 | $25.73 | $25.94 | $25.94 | 10,495 |
| 2023-05-18 | $25.51 | $25.68 | $25.51 | $25.68 | $25.68 | 4,237 |
| 2023-05-17 | $25.41 | $25.53 | $25.41 | $25.51 | $25.51 | 2,152 |
| 2023-05-16 | $25.45 | $25.45 | $25.29 | $25.37 | $25.37 | 6,058 |
| 2023-05-15 | $25.71 | $25.77 | $25.63 | $25.77 | $25.77 | 3,314 |
| 2023-05-12 | $25.74 | $25.74 | $25.59 | $25.62 | $25.62 | 4,158 |
| 2023-05-11 | $25.67 | $25.84 | $25.67 | $25.81 | $25.81 | 3,456 |
| 2023-05-10 | $26.15 | $26.15 | $25.96 | $26.09 | $26.09 | 12,766 |
| 2023-05-09 | $25.80 | $25.99 | $25.75 | $25.94 | $25.94 | 6,788 |
| 2023-05-08 | $26.22 | $26.22 | $26.04 | $26.08 | $26.08 | 3,968 |
| 2023-05-05 | $26.25 | $26.45 | $26.25 | $26.39 | $26.39 | 9,780 |
| 2023-05-04 | $25.91 | $25.99 | $25.80 | $25.92 | $25.92 | 12,201 |
| 2023-05-03 | $26.42 | $26.56 | $26.34 | $26.34 | $26.34 | 4,586 |
| 2023-05-02 | $26.61 | $26.68 | $26.48 | $26.67 | $26.67 | 4,461 |
| 2023-05-01 | $26.89 | $27.05 | $26.84 | $27.01 | $27.01 | 4,878 |
| 2023-04-28 | $27.05 | $27.11 | $27.00 | $27.09 | $27.09 | 10,570 |
| 2023-04-27 | $26.49 | $26.59 | $26.36 | $26.59 | $26.59 | 3,737 |
| 2023-04-26 | $26.67 | $26.70 | $26.54 | $26.58 | $26.58 | 7,670 |
| 2023-04-25 | $26.90 | $26.90 | $26.29 | $26.29 | $26.29 | 7,958 |
| 2023-04-24 | $28.34 | $28.46 | $28.28 | $28.38 | $28.38 | 3,172 |
| 2023-04-21 | $27.73 | $27.85 | $27.73 | $27.85 | $27.85 | 3,156 |
| 2023-04-20 | $27.55 | $27.77 | $27.55 | $27.70 | $27.70 | 1,922 |
| 2023-04-19 | $28.40 | $28.40 | $28.34 | $28.34 | $28.34 | 11,042 |
| 2023-04-18 | $29.35 | $29.35 | $29.06 | $29.09 | $29.09 | 13,048 |
| 2023-04-17 | $29.28 | $29.32 | $29.21 | $29.26 | $29.26 | 4,032 |
| 2023-04-14 | $29.05 | $29.21 | $29.05 | $29.11 | $29.11 | 2,114 |
| 2023-04-13 | $28.82 | $28.95 | $28.82 | $28.95 | $28.95 | 5,932 |
| 2023-04-12 | $28.46 | $28.46 | $28.30 | $28.37 | $28.37 | 4,624 |
| 2023-04-11 | $27.97 | $28.07 | $27.84 | $27.96 | $27.96 | 7,592 |
| 2023-04-10 | $27.16 | $27.62 | $27.16 | $27.33 | $27.33 | 2,264 |
| 2023-04-06 | $27.41 | $27.67 | $27.41 | $27.63 | $27.63 | 1,940 |
| 2023-04-05 | $27.25 | $27.31 | $27.23 | $27.29 | $27.29 | 4,935 |
| 2023-04-04 | $28.67 | $28.67 | $28.09 | $28.17 | $28.17 | 9,031 |
| 2023-04-03 | $29.26 | $29.34 | $29.22 | $29.28 | $29.28 | 2,268 |
| 2023-03-31 | $29.59 | $29.61 | $29.49 | $29.60 | $29.60 | 16,754 |
| 2023-03-30 | $29.71 | $29.71 | $29.57 | $29.57 | $29.57 | 1,258 |
| 2023-03-29 | $31.01 | $31.01 | $30.95 | $30.95 | $29.43 | 2,650 |
| 2023-03-28 | $30.11 | $30.46 | $30.11 | $30.44 | $28.94 | 5,169 |
| 2023-03-27 | $30.44 | $30.44 | $30.25 | $30.35 | $28.86 | 5,918 |
| 2023-03-24 | $30.12 | $30.80 | $30.03 | $30.80 | $29.28 | 1,444 |
| 2023-03-23 | $31.42 | $31.43 | $30.94 | $31.02 | $29.49 | 4,236 |
| 2023-03-22 | $31.21 | $31.36 | $31.08 | $31.36 | $29.82 | 2,946 |
| 2023-03-21 | $31.00 | $31.00 | $30.88 | $30.96 | $29.44 | 2,775 |
| 2023-03-20 | $30.33 | $30.55 | $30.33 | $30.38 | $28.89 | 2,329 |
| 2023-03-17 | $29.65 | $29.79 | $29.61 | $29.63 | $28.17 | 11,481 |
| 2023-03-16 | $29.58 | $30.31 | $29.58 | $30.30 | $28.80 | 6,945 |
| 2023-03-15 | $29.58 | $29.79 | $29.51 | $29.74 | $28.27 | 15,761 |
| 2023-03-14 | $31.38 | $31.43 | $30.95 | $31.04 | $29.51 | 4,389 |
| 2023-03-13 | $31.29 | $31.79 | $31.29 | $31.69 | $30.13 | 6,747 |
| 2023-03-10 | $32.56 | $32.68 | $32.56 | $32.68 | $31.07 | 2,611 |
| 2023-03-09 | $31.28 | $31.28 | $31.28 | $31.28 | $29.74 | 638 |
| 2023-03-08 | $31.56 | $31.56 | $31.27 | $31.28 | $29.74 | 3,253 |
| 2023-03-07 | $32.54 | $32.54 | $32.25 | $32.25 | $30.66 | 2,169 |
| 2023-03-06 | $32.79 | $32.82 | $32.73 | $32.73 | $31.12 | 1,465 |
| 2023-03-03 | $32.49 | $32.68 | $32.49 | $32.68 | $31.07 | 2,409 |
| 2023-03-02 | $31.48 | $31.65 | $31.48 | $31.65 | $30.09 | 1,361 |
| 2023-03-01 | $31.54 | $31.54 | $31.21 | $31.25 | $29.71 | 6,571 |
| 2023-02-28 | $30.76 | $30.79 | $30.66 | $30.66 | $29.15 | 4,097 |
| 2023-02-27 | $30.69 | $30.82 | $30.69 | $30.70 | $29.19 | 1,934 |
| 2023-02-24 | $30.43 | $30.43 | $30.12 | $30.18 | $30.18 | 6,197 |
| 2023-02-23 | $30.71 | $30.74 | $30.31 | $30.59 | $30.59 | 9,087 |
| 2023-02-22 | $30.44 | $30.55 | $30.39 | $30.42 | $30.42 | 3,098 |
| 2023-02-21 | $30.79 | $30.85 | $30.58 | $30.63 | $30.63 | 1,404 |
| 2023-02-17 | $31.65 | $31.74 | $31.60 | $31.62 | $31.62 | 2,271 |
| 2023-02-16 | $31.29 | $31.40 | $31.23 | $31.23 | $31.23 | 6,546 |
| 2023-02-15 | $32.39 | $32.52 | $32.39 | $32.52 | $32.52 | 15,215 |
| 2023-02-14 | $31.83 | $31.90 | $31.58 | $31.90 | $31.90 | 37,266 |
| 2023-02-13 | $32.02 | $32.25 | $31.97 | $32.18 | $32.18 | 20,478 |
| 2023-02-10 | $31.57 | $31.87 | $31.57 | $31.84 | $31.84 | 23,679 |
| 2023-02-09 | $32.53 | $32.53 | $32.23 | $32.28 | $32.28 | 7,840 |
| 2023-02-08 | $31.97 | $31.97 | $31.94 | $31.96 | $31.96 | 1,479 |
| 2023-02-07 | $31.77 | $32.25 | $31.77 | $32.23 | $32.23 | 2,908 |
| 2023-02-06 | $32.26 | $32.32 | $32.22 | $32.25 | $32.25 | 2,847 |
| 2023-02-03 | $33.09 | $33.52 | $33.09 | $33.35 | $33.35 | 4,699 |
| 2023-02-02 | $32.93 | $33.11 | $32.93 | $33.01 | $33.01 | 1,933 |
| 2023-02-01 | $32.25 | $32.84 | $32.23 | $32.80 | $32.80 | 20,764 |
| 2023-01-31 | $31.66 | $31.90 | $31.49 | $31.86 | $31.86 | 10,605 |
| 2023-01-30 | $31.92 | $32.02 | $31.88 | $31.88 | $31.88 | 1,930 |
| 2023-01-27 | $31.73 | $32.02 | $31.73 | $32.02 | $32.02 | 1,330 |
| 2023-01-26 | $31.79 | $32.07 | $31.79 | $32.07 | $32.07 | 1,219 |
| 2023-01-25 | $31.90 | $32.11 | $31.90 | $32.05 | $32.05 | 1,723 |
| 2023-01-24 | $32.17 | $32.17 | $32.14 | $32.14 | $32.14 | 1,470 |
| 2023-01-23 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1,684 |
| 2023-01-20 | $32.12 | $32.43 | $32.12 | $32.43 | $32.43 | 2,165 |
| 2023-01-19 | $31.83 | $32.05 | $31.83 | $32.05 | $32.05 | 1,066 |
| 2023-01-18 | $32.21 | $32.21 | $32.09 | $32.17 | $32.17 | 3,222 |
| 2023-01-17 | $31.93 | $31.93 | $31.77 | $31.85 | $31.85 | 21,503 |
| 2023-01-13 | $31.37 | $31.59 | $31.37 | $31.59 | $31.59 | 4,124 |
| 2023-01-12 | $30.83 | $31.41 | $30.83 | $31.33 | $31.33 | 4,700 |
| 2023-01-11 | $30.41 | $30.48 | $30.25 | $30.47 | $30.47 | 5,011 |
| 2023-01-10 | $30.14 | $30.32 | $30.05 | $30.29 | $30.29 | 5,386 |
| 2023-01-09 | $32.31 | $32.57 | $32.31 | $32.41 | $32.41 | 1,252 |
| 2023-01-06 | $32.06 | $32.10 | $31.99 | $31.99 | $31.99 | 1,267 |
| 2023-01-05 | $31.05 | $31.46 | $31.02 | $31.15 | $31.15 | 14,527 |
| 2023-01-04 | $31.25 | $31.25 | $31.15 | $31.23 | $31.23 | 36,339 |
| 2023-01-03 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 265 |
| 2022-12-30 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 754 |
| 2022-12-29 | $30.77 | $30.77 | $30.71 | $30.71 | $30.71 | 2,039 |
| 2022-12-28 | $30.44 | $30.44 | $30.40 | $30.40 | $30.40 | 677 |
| 2022-12-27 | $30.71 | $30.77 | $30.71 | $30.77 | $30.77 | 815 |
| 2022-12-23 | $30.49 | $30.61 | $30.49 | $30.61 | $30.61 | 1,001 |
| 2022-12-22 | $30.07 | $30.30 | $30.07 | $30.27 | $30.27 | 2,727 |
| 2022-12-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 908 |
| 2022-12-20 | $29.83 | $29.98 | $29.82 | $29.87 | $29.87 | 4,409 |
| 2022-12-19 | $29.71 | $29.78 | $29.57 | $29.70 | $29.70 | 4,237 |
| 2022-12-16 | $29.47 | $29.69 | $29.46 | $29.59 | $29.59 | 3,098 |
| 2022-12-15 | $29.63 | $29.79 | $29.63 | $29.67 | $29.67 | 2,262 |
| 2022-12-14 | $30.22 | $30.22 | $30.05 | $30.05 | $30.05 | 1,484 |
| 2022-12-13 | $30.46 | $30.58 | $30.01 | $30.03 | $30.03 | 9,248 |
| 2022-12-12 | $29.32 | $29.50 | $29.32 | $29.47 | $29.47 | 1,290 |
| 2022-12-09 | $29.43 | $29.59 | $29.41 | $29.41 | $29.41 | 1,084 |
| 2022-12-08 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 704 |
| 2022-12-07 | $29.47 | $29.51 | $29.47 | $29.51 | $29.51 | 1,046 |
| 2022-12-06 | $29.68 | $29.83 | $29.48 | $29.61 | $29.61 | 3,287 |
| 2022-12-05 | $29.68 | $29.73 | $29.56 | $29.58 | $29.58 | 3,224 |
| 2022-12-02 | $29.48 | $29.86 | $29.48 | $29.86 | $29.86 | 3,758 |
| 2022-12-01 | $29.08 | $29.22 | $28.97 | $29.17 | $29.17 | 5,509 |
| 2022-11-30 | $28.20 | $28.85 | $28.14 | $28.85 | $28.85 | 21,635 |
| 2022-11-29 | $28.93 | $28.98 | $28.89 | $28.93 | $28.93 | 42,082 |
| 2022-11-28 | $29.28 | $29.28 | $28.91 | $28.92 | $28.92 | 1,879 |
| 2022-11-25 | $29.50 | $29.61 | $29.50 | $29.61 | $29.61 | 564 |
| 2022-11-23 | $28.86 | $28.86 | $28.81 | $28.81 | $28.81 | 1,260 |
| 2022-11-22 | $28.88 | $29.15 | $28.88 | $29.15 | $29.15 | 1,285 |
| 2022-11-21 | $28.41 | $28.72 | $28.41 | $28.61 | $28.61 | 1,101 |
| 2022-11-18 | $28.46 | $28.51 | $28.34 | $28.42 | $28.42 | 1,508 |
| 2022-11-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 975 |
| 2022-11-16 | $28.18 | $28.20 | $28.14 | $28.19 | $28.19 | 3,906 |
| 2022-11-15 | $28.88 | $28.88 | $28.34 | $28.34 | $28.34 | 2,110 |
| 2022-11-14 | $28.14 | $28.17 | $28.14 | $28.17 | $28.17 | 509 |
| 2022-11-11 | $28.47 | $28.67 | $28.47 | $28.66 | $28.66 | 1,981 |
| 2022-11-10 | $27.27 | $27.55 | $27.27 | $27.55 | $27.55 | 2,171 |
| 2022-11-09 | $26.38 | $26.46 | $26.23 | $26.28 | $26.28 | 6,760 |
| 2022-11-08 | $26.56 | $26.83 | $26.54 | $26.63 | $26.63 | 8,993 |
| 2022-11-07 | $25.88 | $26.21 | $25.88 | $26.12 | $26.12 | 4,971 |
| 2022-11-04 | $24.97 | $25.49 | $24.89 | $25.47 | $25.47 | 6,752 |
| 2022-11-03 | $24.09 | $24.31 | $24.06 | $24.15 | $24.15 | 4,571 |
| 2022-11-02 | $25.01 | $25.04 | $24.73 | $25.04 | $25.04 | 5,792 |
| 2022-11-01 | $25.30 | $25.30 | $24.71 | $24.93 | $24.93 | 28,778 |
| 2022-10-31 | $24.86 | $24.88 | $24.79 | $24.88 | $24.88 | 2,706 |
| 2022-10-28 | $24.56 | $24.98 | $24.56 | $24.90 | $24.90 | 1,522 |
| 2022-10-27 | $24.61 | $24.78 | $24.59 | $24.78 | $24.78 | 1,981 |
| 2022-10-26 | $24.70 | $25.10 | $24.70 | $24.86 | $24.86 | 2,401 |
| 2022-10-25 | $24.00 | $24.27 | $23.99 | $24.23 | $24.23 | 5,094 |
| 2022-10-24 | $23.75 | $23.87 | $23.59 | $23.59 | $23.59 | 4,714 |
| 2022-10-21 | $23.12 | $23.36 | $22.98 | $23.31 | $23.31 | 4,715 |
| 2022-10-20 | $23.11 | $23.24 | $22.83 | $22.91 | $22.91 | 20,389 |
| 2022-10-19 | $22.99 | $22.99 | $22.20 | $22.60 | $22.60 | 3,057 |
| 2022-10-18 | $23.38 | $23.38 | $23.24 | $23.38 | $23.38 | 17,593 |
| 2022-10-17 | $23.20 | $23.24 | $23.02 | $23.02 | $23.02 | 8,185 |
| 2022-10-14 | $22.65 | $22.65 | $22.16 | $22.16 | $22.16 | 26,063 |
| 2022-10-13 | $21.42 | $22.51 | $21.42 | $22.38 | $22.38 | 11,159 |
| 2022-10-12 | $21.50 | $21.56 | $21.42 | $21.43 | $21.43 | 11,959 |
| 2022-10-11 | $21.26 | $21.57 | $21.19 | $21.27 | $21.27 | 28,655 |
| 2022-10-10 | $21.23 | $21.39 | $21.17 | $21.32 | $21.32 | 14,436 |
| 2022-10-07 | $21.09 | $21.12 | $20.73 | $20.82 | $20.82 | 35,141 |
| 2022-10-06 | $22.12 | $22.12 | $21.87 | $21.94 | $21.94 | 14,418 |
| 2022-10-05 | $22.69 | $22.86 | $22.47 | $22.79 | $22.79 | 25,740 |
| 2022-10-04 | $23.02 | $23.26 | $23.02 | $23.22 | $23.22 | 38,219 |
| 2022-10-03 | $21.57 | $22.14 | $21.57 | $22.08 | $22.08 | 23,162 |
| 2022-09-30 | $21.49 | $22.20 | $21.47 | $21.52 | $21.52 | 97,468 |
| 2022-09-29 | $20.83 | $21.41 | $20.52 | $21.32 | $21.32 | 97,565 |
| 2022-09-28 | $22.29 | $23.24 | $22.28 | $23.24 | $21.65 | 27,363 |
| 2022-09-27 | $22.31 | $22.31 | $21.55 | $21.80 | $20.31 | 114,363 |
| 2022-09-26 | $22.54 | $23.25 | $22.00 | $22.52 | $20.98 | 57,971 |
| 2022-09-23 | $22.41 | $22.56 | $22.05 | $22.56 | $22.56 | 15,007 |
| 2022-09-22 | $23.04 | $23.50 | $22.91 | $23.28 | $23.28 | 14,945 |
| 2022-09-21 | $23.11 | $23.35 | $22.76 | $22.76 | $22.76 | 11,808 |
| 2022-09-20 | $23.25 | $23.64 | $23.06 | $23.31 | $23.31 | 33,300 |
| 2022-09-19 | $23.50 | $23.84 | $23.50 | $23.84 | $23.84 | 11,175 |
| 2022-09-16 | $23.30 | $23.90 | $23.30 | $23.59 | $23.59 | 7,896 |
| 2022-09-15 | $23.86 | $23.86 | $23.67 | $23.67 | $23.67 | 9,614 |
| 2022-09-14 | $23.50 | $24.04 | $23.50 | $23.61 | $23.61 | 6,781 |
| 2022-09-13 | $24.60 | $24.65 | $24.08 | $24.08 | $24.08 | 21,758 |
| 2022-09-12 | $24.76 | $24.91 | $24.75 | $24.78 | $24.78 | 66,501 |
| 2022-09-09 | $24.02 | $24.13 | $24.02 | $24.13 | $24.13 | 22,157 |
| 2022-09-08 | $22.99 | $23.24 | $22.89 | $23.13 | $23.13 | 34,880 |
| 2022-09-07 | $22.88 | $23.13 | $22.80 | $23.04 | $23.04 | 53,283 |
| 2022-09-06 | $22.95 | $23.00 | $22.72 | $22.77 | $22.77 | 30,804 |
| 2022-09-02 | $23.07 | $23.41 | $22.63 | $22.63 | $22.63 | 11,813 |
| 2022-09-01 | $22.41 | $22.73 | $22.41 | $22.70 | $22.70 | 15,307 |
| 2022-08-31 | $23.28 | $23.42 | $23.24 | $23.32 | $23.32 | 56,055 |
| 2022-08-30 | $23.29 | $23.29 | $23.00 | $23.05 | $23.05 | 45,315 |
| 2022-08-29 | $23.03 | $23.08 | $22.85 | $22.89 | $22.89 | 15,219 |
| 2022-08-26 | $23.42 | $23.58 | $22.91 | $22.91 | $22.91 | 9,879 |
| 2022-08-25 | $23.14 | $23.50 | $23.14 | $23.49 | $23.49 | 13,350 |
| 2022-08-24 | $22.87 | $23.07 | $22.80 | $22.89 | $22.89 | 23,937 |
| 2022-08-23 | $23.34 | $23.34 | $23.06 | $23.13 | $23.13 | 50,106 |
| 2022-08-22 | $23.22 | $23.22 | $22.90 | $23.01 | $23.01 | 46,053 |
| 2022-08-19 | $24.03 | $24.03 | $23.85 | $23.92 | $23.92 | 4,774 |
| 2022-08-18 | $24.34 | $24.45 | $24.29 | $24.43 | $24.43 | 7,260 |
| 2022-08-17 | $24.36 | $24.59 | $24.36 | $24.55 | $24.55 | 2,859 |
| 2022-08-16 | $25.02 | $25.22 | $24.96 | $25.19 | $25.19 | 9,800 |
| 2022-08-15 | $24.83 | $24.88 | $24.76 | $24.84 | $24.84 | 6,090 |
| 2022-08-12 | $25.29 | $25.79 | $25.29 | $25.53 | $25.53 | 1,070 |
| 2022-08-11 | $25.45 | $25.45 | $25.27 | $25.29 | $25.29 | 7,341 |
| 2022-08-10 | $25.32 | $25.37 | $25.26 | $25.30 | $25.30 | 3,876 |
| 2022-08-09 | $24.55 | $24.61 | $24.52 | $24.52 | $24.52 | 12,557 |
| 2022-08-08 | $24.72 | $24.83 | $24.51 | $24.59 | $24.59 | 6,649 |
| 2022-08-05 | $24.83 | $24.99 | $24.76 | $24.84 | $24.84 | 2,233 |
| 2022-08-04 | $25.05 | $25.43 | $24.95 | $25.43 | $25.43 | 1,619 |
| 2022-08-03 | $24.70 | $25.47 | $24.70 | $25.24 | $25.24 | 3,639 |
| 2022-08-02 | $24.63 | $24.81 | $24.63 | $24.81 | $24.81 | 12,595 |
| 2022-08-01 | $25.14 | $25.63 | $25.12 | $25.41 | $25.41 | 11,169 |
| 2022-07-29 | $25.14 | $25.27 | $25.01 | $25.22 | $25.22 | 7,484 |
| 2022-07-28 | $23.84 | $24.28 | $23.83 | $24.28 | $24.28 | 4,995 |
| 2022-07-27 | $23.67 | $24.32 | $23.64 | $24.32 | $24.32 | 12,918 |
| 2022-07-26 | $23.78 | $23.95 | $23.61 | $23.67 | $23.67 | 20,907 |
| 2022-07-25 | $26.08 | $26.12 | $25.83 | $26.11 | $26.11 | 12,315 |
| 2022-07-22 | $25.79 | $25.85 | $25.50 | $25.50 | $25.50 | 3,083 |
| 2022-07-21 | $25.81 | $26.08 | $25.81 | $26.07 | $26.07 | 6,991 |
| 2022-07-20 | $25.65 | $25.69 | $25.29 | $25.39 | $25.39 | 23,169 |
| 2022-07-19 | $25.44 | $25.83 | $25.44 | $25.79 | $25.79 | 14,565 |
| 2022-07-18 | $25.11 | $25.13 | $24.73 | $24.76 | $24.76 | 58,257 |
| 2022-07-15 | $24.71 | $24.71 | $24.59 | $24.66 | $24.66 | 5,956 |
| 2022-07-14 | $23.65 | $24.04 | $23.56 | $23.98 | $23.98 | 10,681 |
| 2022-07-13 | $23.80 | $24.20 | $23.72 | $24.14 | $24.14 | 11,992 |
| 2022-07-12 | $23.88 | $24.26 | $23.88 | $23.99 | $23.99 | 22,599 |
| 2022-07-11 | $23.83 | $23.96 | $23.76 | $23.76 | $23.76 | 12,046 |
| 2022-07-08 | $24.40 | $24.80 | $24.40 | $24.60 | $24.60 | 5,466 |
| 2022-07-07 | $24.22 | $24.51 | $24.22 | $24.45 | $24.45 | 29,064 |
| 2022-07-06 | $23.46 | $23.93 | $23.46 | $23.78 | $23.78 | 84,541 |
| 2022-07-05 | $23.38 | $23.64 | $23.27 | $23.57 | $23.57 | 15,302 |
| 2022-07-01 | $24.04 | $24.63 | $24.04 | $24.44 | $24.44 | 20,249 |
| 2022-06-30 | $23.95 | $24.29 | $23.95 | $24.10 | $24.10 | 11,914 |
| 2022-06-29 | $24.31 | $24.31 | $23.50 | $24.00 | $24.00 | 19,287 |
| 2022-06-28 | $24.75 | $25.55 | $24.32 | $24.32 | $24.32 | 71,493 |
| 2022-06-27 | $24.33 | $24.65 | $24.31 | $24.43 | $24.43 | 25,277 |
| 2022-06-24 | $24.77 | $25.10 | $24.77 | $25.10 | $25.10 | 13,830 |
| 2022-06-23 | $24.41 | $24.42 | $24.01 | $24.26 | $24.26 | 37,677 |
| 2022-06-22 | $24.81 | $25.23 | $24.81 | $25.23 | $25.23 | 31,870 |
| 2022-06-21 | $25.02 | $25.02 | $24.79 | $24.99 | $24.99 | 19,776 |
| 2022-06-17 | $24.19 | $24.57 | $24.19 | $24.57 | $24.57 | 22,352 |
| 2022-06-16 | $24.25 | $24.26 | $24.00 | $24.09 | $24.09 | 20,282 |
| 2022-06-15 | $25.06 | $25.36 | $24.98 | $25.30 | $25.30 | 27,737 |
| 2022-06-14 | $24.73 | $24.73 | $24.36 | $24.53 | $24.53 | 19,886 |
| 2022-06-13 | $25.35 | $25.45 | $25.03 | $25.21 | $25.21 | 18,922 |
| 2022-06-10 | $26.57 | $26.76 | $26.41 | $26.58 | $26.58 | 61,853 |
| 2022-06-09 | $27.88 | $27.92 | $27.51 | $27.56 | $27.56 | 4,999 |
| 2022-06-08 | $28.23 | $28.23 | $28.00 | $28.06 | $28.06 | 6,254 |
| 2022-06-07 | $27.96 | $28.41 | $27.96 | $28.37 | $28.37 | 18,583 |
| 2022-06-06 | $28.37 | $28.46 | $28.23 | $28.28 | $28.28 | 12,357 |
| 2022-06-03 | $28.14 | $28.31 | $28.14 | $28.31 | $28.31 | 2,805 |
| 2022-06-02 | $27.81 | $28.39 | $27.75 | $28.21 | $28.21 | 8,131 |
| 2022-06-01 | $28.17 | $28.19 | $27.80 | $28.06 | $28.06 | 7,448 |
| 2022-05-31 | $28.35 | $28.47 | $28.15 | $28.21 | $28.21 | 26,005 |
| 2022-05-27 | $28.22 | $28.23 | $28.04 | $28.19 | $28.19 | 6,805 |
| 2022-05-26 | $27.46 | $27.66 | $27.46 | $27.61 | $27.61 | 2,636 |
| 2022-05-25 | $26.57 | $27.18 | $26.57 | $27.04 | $27.04 | 13,727 |
| 2022-05-24 | $27.07 | $27.10 | $26.64 | $27.02 | $27.02 | 15,061 |
| 2022-05-23 | $27.18 | $27.44 | $27.14 | $27.39 | $27.39 | 11,599 |
| 2022-05-20 | $27.03 | $27.03 | $26.46 | $26.86 | $26.86 | 6,407 |
| 2022-05-19 | $26.36 | $26.75 | $26.36 | $26.56 | $26.56 | 5,125 |
| 2022-05-18 | $26.81 | $26.83 | $26.32 | $26.32 | $26.32 | 9,120 |
| 2022-05-17 | $26.91 | $27.19 | $26.80 | $27.13 | $27.13 | 97,222 |
| 2022-05-16 | $26.39 | $26.62 | $26.31 | $26.54 | $26.54 | 25,985 |
| 2022-05-13 | $26.10 | $26.38 | $26.10 | $26.29 | $26.29 | 12,127 |
| 2022-05-12 | $25.37 | $25.88 | $25.33 | $25.55 | $25.55 | 18,452 |
| 2022-05-11 | $25.80 | $26.15 | $25.21 | $25.25 | $25.25 | 37,510 |
| 2022-05-10 | $25.79 | $25.79 | $25.24 | $25.54 | $25.54 | 47,655 |
| 2022-05-09 | $25.23 | $25.59 | $25.14 | $25.14 | $25.14 | 12,984 |
| 2022-05-06 | $25.63 | $25.70 | $25.51 | $25.70 | $25.70 | 61,146 |
| 2022-05-05 | $25.87 | $25.90 | $25.26 | $25.68 | $25.68 | 28,245 |
| 2022-05-04 | $26.00 | $27.15 | $26.00 | $27.15 | $27.15 | 16,495 |
| 2022-05-03 | $26.11 | $26.20 | $25.98 | $26.03 | $26.03 | 34,198 |
| 2022-05-02 | $26.00 | $26.04 | $25.53 | $25.81 | $25.81 | 19,496 |
| 2022-04-29 | $26.86 | $26.86 | $26.36 | $26.36 | $26.36 | 9,964 |
| 2022-04-28 | $26.73 | $26.93 | $26.41 | $26.84 | $26.84 | 26,684 |
| 2022-04-27 | $26.65 | $26.84 | $26.57 | $26.71 | $26.71 | 15,665 |
| 2022-04-26 | $28.25 | $28.31 | $27.13 | $27.19 | $27.19 | 27,298 |
| 2022-04-25 | $27.92 | $28.43 | $27.92 | $28.40 | $28.40 | 4,897 |
| 2022-04-22 | $28.47 | $28.48 | $28.21 | $28.21 | $28.21 | 3,828 |
| 2022-04-21 | $29.39 | $29.44 | $28.71 | $28.78 | $28.78 | 4,601 |
| 2022-04-20 | $28.60 | $28.60 | $28.43 | $28.44 | $28.44 | 12,035 |
| 2022-04-19 | $27.78 | $28.08 | $27.75 | $28.08 | $28.08 | 159,401 |
| 2022-04-18 | $26.72 | $27.31 | $26.70 | $27.22 | $27.22 | 13,124 |
| 2022-04-14 | $27.35 | $27.35 | $27.06 | $27.09 | $27.09 | 6,528 |
| 2022-04-13 | $26.83 | $27.24 | $26.83 | $27.19 | $27.19 | 14,583 |
| 2022-04-12 | $27.56 | $27.56 | $27.15 | $27.22 | $27.22 | 32,508 |
| 2022-04-11 | $27.41 | $27.68 | $27.35 | $27.35 | $27.35 | 8,489 |
| 2022-04-08 | $27.48 | $27.98 | $27.47 | $27.81 | $27.81 | 15,494 |
| 2022-04-07 | $27.88 | $27.88 | $27.38 | $27.65 | $27.65 | 7,442 |
| 2022-04-06 | $27.89 | $28.48 | $27.89 | $28.30 | $28.30 | 19,309 |
| 2022-04-05 | $28.64 | $28.64 | $27.91 | $28.01 | $28.01 | 26,441 |
| 2022-04-04 | $29.32 | $29.38 | $29.23 | $29.32 | $29.32 | 14,333 |
| 2022-04-01 | $29.88 | $29.88 | $29.38 | $29.49 | $29.49 | 4,157 |
| 2022-03-31 | $30.56 | $30.56 | $29.96 | $30.05 | $30.05 | 14,536 |
| 2022-03-30 | $32.55 | $32.60 | $32.53 | $32.55 | $31.28 | 3,053 |
| 2022-03-29 | $33.03 | $33.11 | $32.75 | $33.11 | $31.82 | 17,740 |
| 2022-03-28 | $31.63 | $31.77 | $31.51 | $31.71 | $30.48 | 2,548 |
| 2022-03-25 | $31.97 | $31.98 | $31.84 | $31.93 | $30.69 | 2,800 |
| 2022-03-24 | $31.76 | $31.84 | $30.97 | $31.81 | $30.57 | 4,047 |
| 2022-03-23 | $32.12 | $32.18 | $31.96 | $32.02 | $30.77 | 10,237 |
| 2022-03-22 | $33.07 | $33.07 | $32.03 | $32.33 | $31.07 | 15,549 |
| 2022-03-21 | $32.56 | $32.56 | $32.13 | $32.33 | $31.07 | 15,549 |
| 2022-03-18 | $32.26 | $32.58 | $32.26 | $32.58 | $31.31 | 4,991 |
| 2022-03-17 | $32.30 | $32.72 | $32.08 | $32.68 | $31.41 | 4,734 |
| 2022-03-16 | $32.01 | $32.58 | $32.00 | $32.31 | $31.05 | 7,183 |
| 2022-03-15 | $31.02 | $31.10 | $30.72 | $31.10 | $29.89 | 32,647 |
| 2022-03-14 | $30.96 | $31.08 | $30.79 | $30.79 | $29.59 | 13,804 |
| 2022-03-11 | $30.90 | $30.90 | $29.88 | $29.92 | $28.75 | 8,833 |
| 2022-03-10 | $30.10 | $30.46 | $29.90 | $30.06 | $28.89 | 54,183 |
| 2022-03-09 | $31.13 | $31.73 | $30.90 | $31.32 | $30.10 | 68,997 |
| 2022-03-08 | $28.87 | $29.83 | $28.37 | $29.50 | $28.35 | 106,166 |
| 2022-03-07 | $28.28 | $28.68 | $27.38 | $27.64 | $26.56 | 33,950 |
| 2022-03-04 | $29.08 | $29.41 | $28.95 | $29.06 | $27.93 | 28,826 |
| 2022-03-03 | $32.12 | $32.12 | $31.13 | $31.48 | $30.25 | 22,244 |
| 2022-03-02 | $31.64 | $32.82 | $31.64 | $32.82 | $31.54 | 25,093 |
| 2022-03-01 | $32.49 | $32.49 | $31.39 | $31.39 | $30.17 | 29,353 |
| 2022-02-28 | $33.47 | $34.16 | $33.47 | $34.10 | $32.77 | 18,134 |
| 2022-02-25 | $34.64 | $34.98 | $34.60 | $34.98 | $33.62 | 37,028 |
| 2022-02-24 | $33.67 | $34.83 | $33.67 | $34.83 | $33.47 | 17,467 |
| 2022-02-23 | $35.94 | $36.35 | $35.75 | $36.03 | $34.62 | 11,799 |
| 2022-02-22 | $36.36 | $36.43 | $36.19 | $36.43 | $35.01 | 3,978 |
| 2022-02-18 | $37.32 | $37.40 | $37.22 | $37.39 | $35.93 | 2,080 |
| 2022-02-17 | $36.83 | $37.01 | $36.70 | $36.70 | $35.27 | 38,448 |
| 2022-02-16 | $36.77 | $37.17 | $36.77 | $37.17 | $35.72 | 3,187 |
| 2022-02-15 | $37.31 | $37.62 | $37.31 | $37.49 | $36.03 | 17,241 |
| 2022-02-14 | $34.99 | $35.57 | $34.94 | $35.57 | $34.18 | 7,052 |
| 2022-02-11 | $35.73 | $35.83 | $34.99 | $34.99 | $33.63 | 6,156 |
| 2022-02-10 | $36.91 | $36.95 | $36.38 | $36.38 | $34.96 | 1,969 |
| 2022-02-09 | $36.38 | $36.41 | $36.27 | $36.37 | $34.95 | 6,257 |
| 2022-02-08 | $34.97 | $35.80 | $34.89 | $35.79 | $34.40 | 7,718 |
| 2022-02-07 | $34.55 | $35.24 | $34.55 | $34.73 | $33.38 | 29,261 |
| 2022-02-04 | $34.44 | $34.71 | $34.44 | $34.70 | $33.35 | 32,490 |
| 2022-02-03 | $34.53 | $34.66 | $34.21 | $34.22 | $32.89 | 8,052 |
| 2022-02-02 | $34.26 | $34.33 | $34.07 | $34.33 | $32.99 | 4,271 |
| 2022-02-01 | $33.76 | $33.92 | $33.68 | $33.90 | $32.58 | 18,346 |
| 2022-01-31 | $31.94 | $32.55 | $31.94 | $32.52 | $31.25 | 17,063 |
| 2022-01-28 | $31.43 | $31.79 | $31.34 | $31.79 | $30.55 | 10,773 |
| 2022-01-27 | $31.97 | $32.21 | $31.62 | $31.89 | $30.65 | 29,281 |
| 2022-01-26 | $32.45 | $32.51 | $31.81 | $31.88 | $30.64 | 79,970 |
| 2022-01-25 | $31.97 | $32.26 | $31.82 | $32.18 | $30.93 | 9,188 |
| 2022-01-24 | $31.92 | $32.85 | $31.78 | $32.85 | $31.57 | 32,442 |
| 2022-01-21 | $33.29 | $33.51 | $33.23 | $33.25 | $31.96 | 29,596 |
| 2022-01-20 | $34.15 | $34.17 | $33.71 | $33.74 | $32.43 | 12,711 |
| 2022-01-19 | $34.74 | $34.89 | $34.43 | $34.67 | $33.32 | 7,288 |
| 2022-01-18 | $34.76 | $34.76 | $34.28 | $34.33 | $32.99 | 4,317 |
| 2022-01-14 | $35.04 | $35.53 | $35.04 | $35.53 | $34.15 | 1,645 |
| 2022-01-13 | $35.58 | $36.26 | $35.12 | $35.12 | $33.75 | 4,013 |
| 2022-01-12 | $36.64 | $36.64 | $36.18 | $36.27 | $34.86 | 1,408 |
| 2022-01-11 | $35.47 | $35.96 | $35.43 | $35.82 | $34.43 | 12,265 |
| 2022-01-10 | $33.88 | $34.38 | $33.83 | $34.34 | $33.00 | 4,825 |
| 2022-01-07 | $34.07 | $34.28 | $34.07 | $34.21 | $32.88 | 8,605 |
| 2022-01-06 | $34.33 | $34.40 | $34.33 | $34.40 | $33.06 | 1,034 |
| 2022-01-05 | $34.64 | $34.64 | $34.46 | $34.61 | $33.26 | 2,614 |
| 2022-01-04 | $34.34 | $34.38 | $34.28 | $34.29 | $32.95 | 4,975 |
| 2022-01-03 | $34.25 | $34.25 | $33.91 | $34.14 | $32.81 | 4,947 |
| 2021-12-31 | $34.50 | $34.92 | $33.98 | $33.98 | $32.66 | 10,921 |
| 2021-12-30 | $34.20 | $34.25 | $34.20 | $34.25 | $32.92 | 1,158 |
| 2021-12-29 | $33.96 | $34.10 | $33.96 | $34.08 | $32.75 | 4,914 |
| 2021-12-28 | $33.74 | $33.79 | $33.69 | $33.79 | $32.47 | 4,841 |
| 2021-12-27 | $33.28 | $33.42 | $33.25 | $33.39 | $32.09 | 8,328 |
| 2021-12-23 | $33.32 | $33.70 | $33.08 | $33.70 | $32.39 | 6,053 |
| 2021-12-22 | $32.45 | $32.92 | $32.45 | $32.91 | $31.63 | 8,011 |
| 2021-12-21 | $32.29 | $32.64 | $32.29 | $32.64 | $31.37 | 12,608 |
| 2021-12-20 | $31.94 | $32.15 | $31.71 | $32.05 | $30.80 | 3,659 |
| 2021-12-17 | $32.01 | $32.15 | $31.94 | $32.15 | $30.90 | 5,976 |
| 2021-12-16 | $32.84 | $32.84 | $32.13 | $32.15 | $30.90 | 28,740 |
| 2021-12-15 | $31.83 | $32.27 | $31.76 | $32.27 | $31.01 | 8,433 |
| 2021-12-14 | $31.89 | $31.89 | $31.59 | $31.87 | $30.63 | 17,507 |
| 2021-12-13 | $32.16 | $32.41 | $31.77 | $32.21 | $30.96 | 4,266 |
| 2021-12-10 | $32.64 | $32.87 | $32.64 | $32.77 | $31.49 | 11,022 |
| 2021-12-09 | $32.84 | $32.99 | $32.49 | $32.49 | $31.22 | 5,251 |
| 2021-12-08 | $32.95 | $33.10 | $32.95 | $33.00 | $31.72 | 1,665 |
| 2021-12-07 | $33.24 | $33.30 | $33.05 | $33.07 | $31.78 | 17,936 |
| 2021-12-06 | $32.62 | $32.87 | $32.62 | $32.69 | $31.42 | 6,342 |
| 2021-12-03 | $32.61 | $32.61 | $32.05 | $32.05 | $30.80 | 4,603 |
| 2021-12-02 | $32.11 | $32.52 | $32.11 | $32.52 | $31.25 | 16,429 |
| 2021-12-01 | $31.99 | $32.36 | $31.29 | $31.29 | $30.07 | 19,470 |
| 2021-11-30 | $31.64 | $31.77 | $31.33 | $31.53 | $30.30 | 26,150 |
| 2021-11-29 | $31.71 | $31.93 | $31.54 | $31.70 | $30.47 | 14,913 |
| 2021-11-26 | $32.43 | $32.43 | $32.10 | $32.12 | $30.86 | 2,537 |
| 2021-11-24 | $33.50 | $33.53 | $33.43 | $33.50 | $32.20 | 3,694 |
| 2021-11-23 | $33.79 | $33.79 | $33.45 | $33.56 | $32.25 | 4,092 |
| 2021-11-22 | $34.82 | $34.82 | $34.64 | $34.65 | $33.30 | 2,085 |
| 2021-11-19 | $34.70 | $34.83 | $34.64 | $34.64 | $33.29 | 3,176 |
| 2021-11-18 | $35.37 | $35.37 | $35.20 | $35.28 | $33.91 | 7,759 |
| 2021-11-17 | $35.28 | $35.36 | $35.28 | $35.36 | $33.98 | 5,130 |
| 2021-11-16 | $35.78 | $35.78 | $35.40 | $35.43 | $34.05 | 7,375 |
| 2021-11-15 | $36.38 | $36.38 | $36.04 | $36.08 | $34.68 | 2,984 |
| 2021-11-12 | $35.27 | $36.14 | $35.27 | $35.96 | $34.56 | 58,868 |
| 2021-11-11 | $35.30 | $35.30 | $35.08 | $35.10 | $33.73 | 139,618 |
| 2021-11-10 | $35.60 | $35.73 | $35.44 | $35.44 | $34.06 | 2,916 |
| 2021-11-09 | $36.21 | $36.31 | $36.15 | $36.17 | $34.76 | 2,570 |
| 2021-11-08 | $36.42 | $36.42 | $36.29 | $36.29 | $34.88 | 8,507 |
| 2021-11-05 | $36.77 | $36.91 | $36.77 | $36.85 | $35.42 | 1,963 |
| 2021-11-04 | $36.86 | $37.16 | $36.82 | $37.16 | $35.71 | 5,768 |
| 2021-11-03 | $36.58 | $37.05 | $36.58 | $37.05 | $35.61 | 1,953 |
| 2021-11-02 | $36.28 | $36.34 | $36.20 | $36.27 | $34.86 | 2,744 |
| 2021-11-01 | $36.49 | $36.82 | $36.47 | $36.82 | $35.39 | 4,240 |
| 2021-10-29 | $36.10 | $36.29 | $35.87 | $36.29 | $34.88 | 6,765 |
| 2021-10-28 | $36.45 | $36.58 | $36.45 | $36.58 | $35.16 | 1,292 |
| 2021-10-27 | $36.16 | $36.21 | $36.16 | $36.19 | $34.78 | 2,284 |
| 2021-10-26 | $36.41 | $36.43 | $36.31 | $36.40 | $34.98 | 4,450 |
| 2021-10-25 | $35.95 | $36.09 | $35.88 | $36.01 | $34.60 | 1,897 |
| 2021-10-22 | $36.90 | $36.90 | $36.71 | $36.75 | $35.32 | 4,870 |
| 2021-10-21 | $37.00 | $37.02 | $36.75 | $36.78 | $35.35 | 4,439 |
| 2021-10-20 | $34.61 | $35.02 | $34.61 | $35.02 | $33.66 | 2,391 |
| 2021-10-19 | $34.40 | $34.64 | $34.40 | $34.64 | $33.29 | 8,764 |
| 2021-10-18 | $35.19 | $35.45 | $35.19 | $35.45 | $34.07 | 1,126 |
| 2021-10-15 | $35.95 | $36.14 | $35.94 | $36.14 | $34.73 | 1,870 |
| 2021-10-14 | $35.65 | $35.83 | $35.62 | $35.75 | $34.36 | 2,594 |
| 2021-10-13 | $34.87 | $35.02 | $34.87 | $34.95 | $33.59 | 1,650 |
| 2021-10-12 | $35.40 | $35.60 | $35.36 | $35.44 | $34.06 | 9,678 |
| 2021-10-11 | $35.66 | $35.80 | $35.51 | $35.51 | $34.12 | 2,646 |
| 2021-10-08 | $35.65 | $35.77 | $35.64 | $35.72 | $34.33 | 3,301 |
| 2021-10-07 | $35.42 | $35.60 | $35.34 | $35.34 | $33.96 | 4,281 |
| 2021-10-06 | $34.19 | $34.57 | $34.04 | $34.35 | $33.02 | 2,907 |
| 2021-10-05 | $33.98 | $34.40 | $33.82 | $34.40 | $33.06 | 15,698 |
| 2021-10-04 | $34.12 | $34.12 | $33.73 | $33.73 | $32.41 | 3,145 |
| 2021-10-01 | $33.51 | $33.79 | $33.39 | $33.39 | $32.09 | 5,109 |
| 2021-09-30 | $33.65 | $33.65 | $33.35 | $33.35 | $32.05 | 14,592 |
| 2021-09-29 | $33.70 | $33.77 | $33.63 | $33.64 | $32.33 | 3,866 |
| 2021-09-28 | $34.36 | $34.36 | $34.13 | $34.13 | $32.80 | 5,490 |
| 2021-09-27 | $34.30 | $34.39 | $34.21 | $34.26 | $32.92 | 3,236 |
| 2021-09-24 | $33.89 | $33.96 | $33.68 | $33.68 | $32.37 | 2,438 |
| 2021-09-23 | $34.48 | $36.06 | $34.48 | $36.00 | $33.66 | 2,535 |
| 2021-09-22 | $35.97 | $35.97 | $35.32 | $35.89 | $33.56 | 6,676 |
| 2021-09-21 | $34.88 | $34.88 | $34.20 | $34.51 | $32.27 | 6,089 |
| 2021-09-20 | $34.70 | $34.90 | $34.10 | $34.90 | $32.63 | 3,014 |
| 2021-09-17 | $35.70 | $35.70 | $34.93 | $35.36 | $33.06 | 2,102 |
| 2021-09-16 | $35.67 | $35.85 | $35.48 | $35.85 | $33.52 | 4,633 |
| 2021-09-15 | $35.40 | $35.40 | $35.04 | $35.04 | $32.76 | 1,700 |
| 2021-09-14 | $35.73 | $35.73 | $35.28 | $35.28 | $32.99 | 7,321 |
| 2021-09-13 | $35.80 | $35.91 | $35.80 | $35.90 | $33.57 | 1,224 |
| 2021-09-10 | $35.71 | $35.71 | $35.20 | $35.20 | $32.91 | 3,552 |
| 2021-09-09 | $35.84 | $35.84 | $35.84 | $35.84 | $33.51 | 965 |
| 2021-09-08 | $35.95 | $36.05 | $35.90 | $35.90 | $33.57 | 1,466 |
| 2021-09-07 | $36.62 | $36.76 | $36.62 | $36.65 | $34.27 | 1,433 |
| 2021-09-03 | $36.72 | $36.88 | $36.72 | $36.88 | $34.48 | 1,206 |
| 2021-09-02 | $36.97 | $37.44 | $36.90 | $36.90 | $34.50 | 5,365 |
| 2021-09-01 | $36.71 | $36.87 | $36.70 | $36.79 | $34.40 | 1,659 |
| 2021-08-31 | $36.72 | $36.84 | $36.59 | $36.84 | $34.44 | 7,831 |
| 2021-08-30 | $36.84 | $37.12 | $36.84 | $37.12 | $34.71 | 4,024 |
| 2021-08-27 | $36.40 | $36.92 | $36.40 | $36.92 | $34.52 | 1,518 |
| 2021-08-26 | $36.52 | $36.52 | $36.52 | $36.52 | $34.14 | 517 |
| 2021-08-25 | $36.36 | $36.56 | $36.36 | $36.56 | $34.18 | 1,882 |
| 2021-08-24 | $36.29 | $36.34 | $36.18 | $36.20 | $33.85 | 4,273 |
| 2021-08-23 | $36.08 | $36.25 | $35.97 | $35.97 | $33.63 | 2,179 |
| 2021-08-20 | $35.58 | $35.72 | $35.41 | $35.54 | $33.23 | 2,703 |
| 2021-08-19 | $35.52 | $35.77 | $35.45 | $35.77 | $33.44 | 2,008 |
| 2021-08-18 | $36.45 | $36.54 | $36.38 | $36.38 | $34.01 | 2,543 |
| 2021-08-17 | $36.46 | $37.63 | $36.19 | $36.19 | $33.84 | 5,243 |
| 2021-08-16 | $36.43 | $37.76 | $36.43 | $37.76 | $35.30 | 5,088 |
| 2021-08-13 | $36.51 | $36.82 | $36.51 | $36.72 | $34.33 | 2,203 |
| 2021-08-12 | $36.44 | $36.58 | $36.43 | $36.43 | $34.06 | 1,381 |
| 2021-08-11 | $36.38 | $36.45 | $36.38 | $36.38 | $34.01 | 1,636 |
| 2021-08-10 | $36.10 | $36.29 | $36.10 | $36.16 | $33.81 | 5,462 |
| 2021-08-09 | $36.25 | $36.43 | $36.25 | $36.36 | $34.00 | 1,070 |
| 2021-08-06 | $36.54 | $36.60 | $36.51 | $36.51 | $34.13 | 2,405 |
| 2021-08-05 | $35.76 | $36.21 | $35.76 | $36.13 | $33.78 | 1,730 |
| 2021-08-04 | $36.37 | $36.40 | $36.23 | $36.23 | $33.87 | 1,192 |
| 2021-08-03 | $36.22 | $36.86 | $36.12 | $36.62 | $34.24 | 5,756 |
| 2021-08-02 | $36.53 | $36.53 | $36.38 | $36.40 | $34.03 | 1,793 |
| 2021-07-30 | $36.31 | $36.62 | $36.16 | $36.34 | $33.98 | 12,029 |
| 2021-07-29 | $36.74 | $36.74 | $36.74 | $36.74 | $34.35 | 1,758 |
| 2021-07-28 | $36.39 | $36.87 | $36.39 | $36.87 | $34.47 | 2,882 |
| 2021-07-27 | $36.54 | $37.17 | $36.54 | $37.17 | $34.75 | 2,104 |
| 2021-07-26 | $40.11 | $40.31 | $39.34 | $39.34 | $36.78 | 1,948 |
| 2021-07-23 | $38.76 | $39.00 | $38.51 | $38.74 | $36.22 | 1,232 |
| 2021-07-22 | $38.31 | $38.31 | $37.77 | $37.77 | $35.31 | 1,765 |
| 2021-07-21 | $37.71 | $38.20 | $37.71 | $37.99 | $35.52 | 2,610 |
| 2021-07-20 | $37.06 | $37.30 | $36.92 | $37.17 | $34.75 | 3,125 |
| 2021-07-19 | $36.76 | $36.99 | $36.55 | $36.55 | $34.17 | 90,381 |
| 2021-07-16 | $38.00 | $38.13 | $37.72 | $38.13 | $35.65 | 2,048 |
| 2021-07-15 | $38.33 | $38.48 | $38.21 | $38.48 | $35.98 | 2,340 |
| 2021-07-14 | $38.96 | $38.97 | $38.96 | $38.97 | $36.44 | 591 |
| 2021-07-13 | $38.66 | $38.66 | $38.43 | $38.62 | $36.11 | 1,835 |
| 2021-07-12 | $38.44 | $39.60 | $38.44 | $38.82 | $36.30 | 1,288 |
| 2021-07-09 | $38.28 | $38.93 | $38.28 | $38.93 | $36.40 | 1,040 |
| 2021-07-08 | $37.72 | $38.18 | $37.72 | $38.01 | $35.53 | 3,320 |
| 2021-07-07 | $38.71 | $38.96 | $38.67 | $38.79 | $36.26 | 2,086 |
| 2021-07-06 | $38.45 | $38.45 | $38.37 | $38.37 | $35.87 | 977 |
| 2021-07-02 | $38.48 | $39.07 | $38.48 | $38.94 | $36.41 | 1,648 |
| 2021-07-01 | $38.65 | $38.70 | $38.56 | $38.56 | $36.05 | 1,347 |
| 2021-06-30 | $38.42 | $38.51 | $38.29 | $38.29 | $35.80 | 2,403 |
| 2021-06-29 | $38.99 | $39.17 | $38.76 | $38.94 | $36.40 | 3,628 |
| 2021-06-28 | $38.66 | $38.66 | $38.66 | $38.66 | $36.15 | 796 |
| 2021-06-25 | $38.67 | $38.67 | $38.44 | $38.44 | $35.94 | 1,516 |
| 2021-06-24 | $39.12 | $39.12 | $38.60 | $38.75 | $36.23 | 1,851 |
| 2021-06-23 | $38.49 | $38.49 | $38.15 | $38.15 | $35.66 | 1,546 |
| 2021-06-22 | $38.06 | $38.63 | $38.06 | $38.63 | $36.12 | 4,485 |
| 2021-06-21 | $37.79 | $38.38 | $37.79 | $38.38 | $35.88 | 5,597 |
| 2021-06-18 | $37.88 | $37.88 | $37.61 | $37.61 | $35.16 | 1,712 |
| 2021-06-17 | $38.72 | $38.82 | $38.38 | $38.63 | $36.11 | 6,282 |
| 2021-06-16 | $40.44 | $40.44 | $39.04 | $39.17 | $36.62 | 3,751 |
| 2021-06-15 | $39.13 | $39.37 | $39.13 | $39.19 | $36.64 | 1,181 |
| 2021-06-14 | $39.16 | $39.51 | $39.16 | $39.51 | $36.94 | 1,255 |
| 2021-06-11 | $39.25 | $39.34 | $39.15 | $39.34 | $36.78 | 10,923 |
| 2021-06-10 | $39.03 | $39.12 | $38.92 | $39.12 | $36.57 | 23,333 |
| 2021-06-09 | $38.90 | $39.04 | $38.90 | $39.02 | $36.48 | 3,054 |
| 2021-06-08 | $39.01 | $39.18 | $38.93 | $39.18 | $36.63 | 1,230 |
| 2021-06-07 | $39.02 | $39.38 | $39.02 | $39.14 | $36.59 | 1,216 |
| 2021-06-04 | $39.32 | $39.32 | $39.19 | $39.29 | $36.74 | 874 |
| 2021-06-03 | $39.07 | $39.36 | $38.94 | $39.09 | $36.55 | 3,252 |
| 2021-06-02 | $39.28 | $39.78 | $39.28 | $39.78 | $37.19 | 905 |
| 2021-06-01 | $39.59 | $39.98 | $39.59 | $39.98 | $37.38 | 1,029 |
| 2021-05-28 | $38.97 | $39.35 | $38.82 | $38.82 | $36.30 | 1,558 |
| 2021-05-27 | $38.83 | $39.45 | $38.83 | $39.27 | $36.71 | 760 |
| 2021-05-26 | $38.20 | $38.31 | $38.20 | $38.31 | $35.82 | 2,467 |
| 2021-05-25 | $38.42 | $38.54 | $38.42 | $38.53 | $36.02 | 13,986 |
| 2021-05-24 | $37.90 | $38.77 | $37.82 | $38.77 | $36.25 | 3,741 |
| 2021-05-21 | $37.82 | $37.85 | $37.79 | $37.79 | $35.33 | 906 |
| 2021-05-20 | $37.35 | $38.41 | $37.26 | $38.41 | $35.91 | 1,111 |
| 2021-05-19 | $36.92 | $37.55 | $36.92 | $37.50 | $35.06 | 35,870 |
| 2021-05-18 | $37.97 | $38.15 | $37.97 | $38.10 | $35.62 | 7,331 |
| 2021-05-17 | $37.18 | $37.65 | $37.18 | $37.65 | $35.20 | 1,108 |
| 2021-05-14 | $37.54 | $37.91 | $37.46 | $37.91 | $35.44 | 1,558 |
| 2021-05-13 | $36.90 | $37.27 | $36.90 | $37.27 | $34.85 | 1,094 |
| 2021-05-12 | $36.96 | $37.02 | $36.71 | $36.84 | $34.44 | 2,908 |
| 2021-05-11 | $37.54 | $37.54 | $37.53 | $37.53 | $35.09 | 2,784 |
| 2021-05-10 | $38.26 | $38.26 | $37.89 | $37.90 | $35.44 | 1,207 |
| 2021-05-07 | $37.58 | $37.67 | $37.58 | $37.67 | $35.22 | 1,423 |
| 2021-05-06 | $37.46 | $37.78 | $37.15 | $37.78 | $35.32 | 2,522 |
| 2021-05-05 | $36.74 | $36.74 | $36.50 | $36.62 | $34.24 | 1,901 |
| 2021-05-04 | $35.82 | $36.25 | $35.82 | $36.25 | $33.89 | 790 |
| 2021-05-03 | $36.88 | $36.88 | $36.53 | $36.53 | $34.15 | 689 |
| 2021-04-30 | $36.23 | $36.23 | $36.23 | $36.23 | $33.87 | 593 |
| 2021-04-29 | $36.61 | $36.87 | $36.45 | $36.75 | $34.36 | 5,737 |
| 2021-04-28 | $36.89 | $37.27 | $36.89 | $37.27 | $34.85 | 1,042 |
| 2021-04-27 | $36.99 | $37.04 | $36.94 | $36.94 | $34.54 | 1,298 |
| 2021-04-26 | $36.93 | $36.93 | $36.93 | $36.93 | $34.53 | 450 |
| 2021-04-23 | $36.60 | $37.04 | $36.59 | $37.04 | $34.63 | 1,224 |
| 2021-04-22 | $37.52 | $37.52 | $37.52 | $37.52 | $35.08 | 772 |
| 2021-04-21 | $37.34 | $37.34 | $37.34 | $37.34 | $34.91 | 989 |
| 2021-04-20 | $37.65 | $37.95 | $37.65 | $37.95 | $35.48 | 725 |
| 2021-04-19 | $37.92 | $37.92 | $37.92 | $37.92 | $35.45 | 447 |
| 2021-04-16 | $38.34 | $38.44 | $38.30 | $38.30 | $35.81 | 10,574 |
| 2021-04-15 | $38.11 | $38.11 | $38.11 | $38.11 | $35.63 | 517 |
| 2021-04-14 | $37.81 | $38.19 | $37.76 | $38.11 | $35.63 | 7,113 |
| 2021-04-13 | $37.30 | $37.59 | $37.30 | $37.59 | $35.15 | 1,864 |
| 2021-04-12 | $36.83 | $37.00 | $36.83 | $37.00 | $34.59 | 544 |
| 2021-04-09 | $37.72 | $37.98 | $37.72 | $37.98 | $35.51 | 2,350 |
| 2021-04-08 | $37.09 | $37.31 | $37.09 | $37.17 | $34.75 | 1,200 |
| 2021-04-07 | $36.44 | $37.09 | $36.44 | $37.09 | $34.68 | 971 |
| 2021-04-06 | $36.54 | $36.64 | $36.42 | $36.42 | $34.05 | 1,903 |
| 2021-04-05 | $37.70 | $37.70 | $37.70 | $37.70 | $35.25 | 958 |
| 2021-04-01 | $35.80 | $36.11 | $35.80 | $36.00 | $33.66 | 1,209 |
| 2021-03-31 | $35.52 | $35.52 | $35.52 | $35.52 | $33.21 | 366 |
| 2021-03-30 | $35.46 | $35.84 | $35.46 | $35.84 | $33.51 | 462 |
| 2021-03-29 | $35.24 | $35.24 | $35.24 | $35.24 | $32.95 | 562 |
| 2021-03-26 | $34.86 | $35.48 | $34.86 | $34.99 | $32.71 | 1,551 |
| 2021-03-25 | $34.49 | $34.74 | $34.35 | $34.61 | $32.36 | 4,656 |
| 2021-03-24 | $35.81 | $36.09 | $35.71 | $35.71 | $32.64 | 1,397 |
| 2021-03-23 | $35.58 | $35.58 | $35.09 | $35.18 | $32.16 | 2,184 |
| 2021-03-22 | $36.08 | $36.34 | $35.76 | $35.91 | $32.83 | 2,801 |
| 2021-03-19 | $36.48 | $36.48 | $36.15 | $36.15 | $33.05 | 743 |
| 2021-03-18 | $36.18 | $36.27 | $36.11 | $36.11 | $33.01 | 1,023 |
| 2021-03-17 | $36.25 | $36.82 | $36.25 | $36.77 | $33.62 | 1,539 |
| 2021-03-16 | $36.34 | $36.34 | $36.17 | $36.17 | $33.07 | 17,226 |
| 2021-03-15 | $36.45 | $36.45 | $36.09 | $36.09 | $33.00 | 1,383 |
| 2021-03-12 | $36.37 | $36.37 | $36.37 | $36.37 | $33.25 | 829 |
| 2021-03-11 | $35.55 | $35.85 | $35.55 | $35.85 | $32.78 | 1,517 |
| 2021-03-10 | $35.75 | $35.83 | $35.65 | $35.83 | $32.76 | 963 |
| 2021-03-09 | $35.36 | $35.71 | $35.36 | $35.71 | $32.65 | 1,991 |
| 2021-03-08 | $35.13 | $35.20 | $34.99 | $34.99 | $31.99 | 1,803 |
| 2021-03-05 | $34.47 | $34.97 | $34.47 | $34.96 | $31.96 | 3,161 |
| 2021-03-04 | $34.81 | $34.81 | $34.81 | $34.81 | $31.83 | 1,654 |
| 2021-03-03 | $35.00 | $35.13 | $34.87 | $35.13 | $32.12 | 6,005 |
| 2021-03-02 | $34.25 | $34.31 | $34.25 | $34.31 | $31.37 | 1,239 |
| 2021-03-01 | $33.80 | $33.85 | $33.76 | $33.76 | $30.87 | 1,163 |
| 2021-02-26 | $33.78 | $33.78 | $33.35 | $33.35 | $30.49 | 1,515 |
| 2021-02-25 | $34.59 | $34.59 | $33.96 | $34.45 | $31.50 | 1,295 |
| 2021-02-24 | $34.45 | $34.45 | $34.45 | $34.45 | $31.50 | 1,295 |
| 2021-02-23 | $33.04 | $33.59 | $33.04 | $33.51 | $30.63 | 2,586 |
| 2021-02-22 | $33.39 | $33.69 | $33.39 | $33.69 | $30.80 | 1,437 |
| 2021-02-19 | $33.26 | $33.35 | $33.13 | $33.13 | $30.29 | 2,495 |
| 2021-02-18 | $32.74 | $32.86 | $32.74 | $32.82 | $30.01 | 1,012 |
| 2021-02-17 | $32.86 | $32.97 | $32.78 | $32.97 | $30.14 | 3,703 |
| 2021-02-16 | $32.92 | $33.14 | $32.30 | $33.14 | $30.30 | 3,165 |
| 2021-02-12 | $32.71 | $32.79 | $32.55 | $32.79 | $29.98 | 5,087 |
| 2021-02-11 | $33.13 | $33.20 | $33.09 | $33.09 | $30.25 | 2,684 |
| 2021-02-10 | $32.68 | $32.68 | $32.50 | $32.57 | $29.78 | 2,223 |
| 2021-02-09 | $33.58 | $33.94 | $33.49 | $33.94 | $31.03 | 6,817 |
| 2021-02-08 | $32.78 | $32.88 | $32.60 | $32.60 | $29.81 | 4,860 |
| 2021-02-05 | $32.42 | $32.65 | $32.30 | $32.65 | $29.85 | 3,122 |
| 2021-02-04 | $32.20 | $32.44 | $32.11 | $32.35 | $29.58 | 2,073 |
| 2021-02-03 | $31.80 | $32.13 | $31.80 | $32.06 | $29.31 | 2,980 |
| 2021-02-02 | $31.99 | $32.24 | $31.73 | $32.24 | $29.48 | 3,442 |
| 2021-02-01 | $31.59 | $31.85 | $31.57 | $31.85 | $29.12 | 6,697 |
| 2021-01-29 | $31.34 | $31.34 | $30.91 | $31.13 | $28.46 | 1,902 |
| 2021-01-28 | $31.05 | $31.34 | $31.05 | $31.20 | $28.53 | 2,012 |
| 2021-01-27 | $31.20 | $31.68 | $31.20 | $31.43 | $28.74 | 2,810 |
| 2021-01-26 | $31.93 | $32.26 | $31.93 | $32.06 | $29.31 | 2,747 |
| 2021-01-25 | $31.66 | $32.01 | $31.61 | $32.01 | $29.27 | 15,190 |
| 2021-01-22 | $32.78 | $32.78 | $32.54 | $32.59 | $29.80 | 1,439 |
| 2021-01-21 | $33.97 | $33.97 | $33.93 | $33.93 | $31.02 | 1,010 |
| 2021-01-20 | $32.93 | $33.27 | $32.93 | $33.19 | $30.34 | 8,403 |
| 2021-01-19 | $33.25 | $33.41 | $33.25 | $33.30 | $30.45 | 833 |
| 2021-01-15 | $33.62 | $33.62 | $33.39 | $33.43 | $30.56 | 4,488 |
| 2021-01-14 | $34.01 | $34.19 | $33.90 | $34.19 | $31.26 | 1,031 |
| 2021-01-13 | $33.83 | $33.83 | $33.59 | $33.72 | $30.83 | 2,014 |
| 2021-01-12 | $33.60 | $33.69 | $33.60 | $33.69 | $30.80 | 5,650 |
| 2021-01-11 | $33.50 | $33.50 | $33.38 | $33.44 | $30.57 | 1,277 |
| 2021-01-08 | $33.97 | $34.27 | $33.97 | $34.27 | $31.33 | 1,931 |
| 2021-01-07 | $33.97 | $33.97 | $33.92 | $33.92 | $31.01 | 1,680 |
| 2021-01-06 | $33.57 | $33.76 | $33.57 | $33.68 | $30.79 | 1,290 |
| 2021-01-05 | $33.07 | $33.24 | $33.07 | $33.24 | $30.39 | 1,305 |
| 2021-01-04 | $33.76 | $33.76 | $33.00 | $33.00 | $30.17 | 2,225 |
| 2020-12-31 | $33.48 | $33.48 | $32.52 | $32.70 | $29.90 | 953 |
| 2020-12-30 | $33.37 | $34.26 | $32.23 | $33.22 | $30.37 | 1,289 |
| 2020-12-29 | $33.51 | $33.51 | $33.31 | $33.37 | $30.51 | 1,225 |
| 2020-12-28 | $33.59 | $34.06 | $33.42 | $33.42 | $30.56 | 1,366 |
| 2020-12-24 | $34.02 | $34.02 | $34.02 | $34.02 | $31.10 | 439 |
| 2020-12-23 | $33.16 | $33.16 | $33.09 | $33.09 | $30.25 | 939 |
| 2020-12-22 | $32.71 | $32.74 | $32.57 | $32.74 | $29.93 | 1,827 |
| 2020-12-21 | $32.48 | $33.09 | $32.48 | $32.99 | $30.16 | 2,082 |
| 2020-12-18 | $33.52 | $33.52 | $33.52 | $33.52 | $30.64 | 208 |
| 2020-12-17 | $33.45 | $33.59 | $33.45 | $33.52 | $30.64 | 1,461 |
| 2020-12-16 | $33.26 | $33.26 | $32.87 | $33.05 | $30.22 | 2,487 |
| 2020-12-15 | $32.63 | $33.10 | $32.63 | $33.10 | $30.26 | 1,022 |
| 2020-12-14 | $32.32 | $32.32 | $32.32 | $32.32 | $29.55 | 1,889 |
| 2020-12-11 | $32.75 | $32.86 | $32.37 | $32.76 | $29.95 | 11,062 |
| 2020-12-10 | $31.58 | $32.04 | $31.58 | $32.04 | $29.29 | 9,551 |
| 2020-12-09 | $31.60 | $31.60 | $31.60 | $31.60 | $28.89 | 907 |
| 2020-12-08 | $31.28 | $31.47 | $31.28 | $31.36 | $28.67 | 1,186 |
| 2020-12-07 | $31.68 | $31.79 | $31.65 | $31.71 | $28.99 | 36,353 |
| 2020-12-04 | $32.01 | $32.03 | $31.96 | $32.03 | $29.28 | 4,531 |
| 2020-12-03 | $31.76 | $31.91 | $31.51 | $31.91 | $29.17 | 1,241 |
| 2020-12-02 | $31.56 | $31.56 | $31.56 | $31.56 | $28.86 | 1,704 |
| 2020-12-01 | $31.10 | $31.66 | $31.10 | $31.39 | $28.70 | 17,818 |
| 2020-11-30 | $31.83 | $31.83 | $31.00 | $31.00 | $28.34 | 6,018 |
| 2020-11-27 | $30.67 | $30.67 | $30.67 | $30.67 | $28.04 | 434 |
| 2020-11-25 | $30.45 | $30.45 | $30.29 | $30.34 | $27.73 | 1,752 |
| 2020-11-24 | $30.12 | $30.69 | $30.12 | $30.69 | $28.06 | 4,702 |
| 2020-11-23 | $29.82 | $29.82 | $29.77 | $29.77 | $27.22 | 1,856 |
| 2020-11-20 | $29.46 | $29.46 | $29.32 | $29.39 | $26.87 | 1,736 |
| 2020-11-19 | $29.40 | $29.59 | $29.40 | $29.59 | $27.05 | 921 |
| 2020-11-18 | $29.95 | $30.01 | $29.76 | $29.76 | $27.21 | 8,360 |
| 2020-11-17 | $30.32 | $30.32 | $30.08 | $30.08 | $27.50 | 11,454 |
| 2020-11-16 | $30.77 | $30.77 | $30.77 | $30.77 | $28.13 | 530 |
| 2020-11-13 | $29.52 | $29.68 | $29.52 | $29.68 | $27.13 | 782 |
| 2020-11-12 | $29.26 | $29.26 | $29.26 | $29.26 | $26.75 | 737 |
| 2020-11-11 | $29.60 | $29.60 | $29.60 | $29.60 | $27.06 | 344 |
| 2020-11-10 | $30.40 | $30.42 | $30.40 | $30.42 | $27.81 | 794 |
| 2020-11-09 | $29.27 | $29.27 | $29.27 | $29.27 | $26.76 | 419 |
| 2020-11-06 | $27.34 | $27.34 | $27.31 | $27.31 | $24.97 | 772 |
| 2020-11-05 | $27.17 | $27.17 | $27.09 | $27.09 | $24.77 | 370 |
| 2020-11-04 | $26.58 | $26.68 | $26.58 | $26.68 | $24.39 | 533 |
| 2020-11-03 | $26.57 | $26.67 | $26.41 | $26.53 | $24.26 | 2,891 |
| 2020-11-02 | $25.61 | $25.61 | $25.45 | $25.57 | $23.38 | 3,314 |
| 2020-10-30 | $24.91 | $24.92 | $24.84 | $24.87 | $22.74 | 3,129 |
| 2020-10-29 | $24.50 | $24.84 | $24.50 | $24.82 | $22.69 | 8,321 |
| 2020-10-28 | $26.60 | $26.60 | $26.60 | $26.60 | $24.32 | 495 |
| 2020-10-27 | $26.84 | $26.84 | $26.54 | $26.60 | $24.32 | 4,918 |
| 2020-10-26 | $28.22 | $28.22 | $28.22 | $28.22 | $25.80 | 447 |
| 2020-10-23 | $28.61 | $28.61 | $28.61 | $28.61 | $26.15 | 598 |
| 2020-10-22 | $29.07 | $29.12 | $29.07 | $29.12 | $26.62 | 3,059 |
| 2020-10-21 | $29.54 | $29.68 | $29.29 | $29.50 | $26.97 | 37,620 |
| 2020-10-20 | $27.02 | $27.02 | $27.02 | $27.02 | $24.70 | 510 |
| 2020-10-19 | $27.29 | $27.69 | $27.02 | $27.02 | $24.70 | 2,943 |
| 2020-10-16 | $26.69 | $26.88 | $26.64 | $26.88 | $24.58 | 2,594 |
| 2020-10-15 | $25.98 | $26.11 | $25.80 | $26.11 | $23.87 | 14,728 |
| 2020-10-14 | $27.21 | $27.21 | $27.21 | $27.21 | $24.88 | 1,484 |
| 2020-10-13 | $27.12 | $27.12 | $27.12 | $27.12 | $24.80 | 1,364 |
| 2020-10-12 | $27.68 | $27.74 | $27.68 | $27.74 | $25.36 | 924 |
| 2020-10-09 | $27.03 | $27.09 | $27.03 | $27.09 | $24.77 | 832 |
| 2020-10-08 | $27.31 | $27.31 | $27.31 | $27.31 | $24.97 | 446 |
| 2020-10-07 | $27.13 | $27.13 | $27.13 | $27.13 | $24.80 | 603 |
| 2020-10-06 | $26.97 | $27.07 | $26.61 | $26.61 | $24.33 | 1,439 |
| 2020-10-05 | $26.76 | $26.82 | $26.76 | $26.80 | $24.50 | 1,263 |
| 2020-10-02 | $26.07 | $26.43 | $26.06 | $26.43 | $24.16 | 3,474 |
| 2020-10-01 | $26.18 | $26.18 | $26.05 | $26.16 | $23.92 | 3,143 |
| 2020-09-30 | $26.12 | $26.29 | $26.12 | $26.29 | $24.04 | 3,046 |
| 2020-09-29 | $25.78 | $26.07 | $25.78 | $26.05 | $23.82 | 836 |
| 2020-09-28 | $25.65 | $25.78 | $25.65 | $25.78 | $23.57 | 1,069 |
| 2020-09-25 | $24.76 | $25.01 | $24.64 | $25.01 | $22.87 | 4,266 |
| 2020-09-24 | $24.85 | $24.95 | $24.71 | $24.95 | $22.81 | 2,392 |
| 2020-09-23 | $24.98 | $24.98 | $24.88 | $24.88 | $22.75 | 954 |
| 2020-09-22 | $25.09 | $25.16 | $25.08 | $25.09 | $22.94 | 1,282 |
| 2020-09-21 | $25.66 | $25.66 | $25.24 | $25.47 | $23.29 | 3,422 |
| 2020-09-18 | $27.14 | $27.19 | $27.02 | $27.13 | $24.80 | 3,413 |
| 2020-09-17 | $27.54 | $27.78 | $27.54 | $27.74 | $25.36 | 1,478 |
| 2020-09-16 | $27.58 | $27.66 | $27.57 | $27.66 | $25.29 | 929 |
| 2020-09-15 | $27.68 | $27.68 | $27.68 | $27.68 | $25.31 | 332 |
| 2020-09-14 | $27.44 | $27.44 | $27.26 | $27.26 | $24.92 | 883 |
| 2020-09-11 | $26.94 | $26.96 | $26.69 | $26.88 | $24.58 | 2,115 |
| 2020-09-10 | $26.77 | $26.77 | $26.56 | $26.56 | $24.28 | 1,285 |
| 2020-09-09 | $26.63 | $26.84 | $26.61 | $26.84 | $24.54 | 1,890 |
| 2020-09-08 | $25.73 | $26.18 | $25.73 | $26.12 | $23.88 | 4,844 |
| 2020-09-04 | $26.05 | $26.53 | $25.79 | $26.53 | $24.26 | 1,674 |
| 2020-09-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.09 | 658 |
| 2020-09-02 | $26.11 | $26.45 | $26.05 | $26.45 | $24.18 | 12,261 |
| 2020-09-01 | $26.00 | $26.04 | $26.00 | $26.04 | $23.80 | 977 |
| 2020-08-31 | $26.16 | $26.22 | $26.09 | $26.09 | $23.86 | 3,282 |
| 2020-08-28 | $26.27 | $26.43 | $26.27 | $26.43 | $24.16 | 872 |
| 2020-08-27 | $26.44 | $26.45 | $26.31 | $26.45 | $24.18 | 1,211 |
| 2020-08-26 | $26.66 | $26.83 | $26.66 | $26.83 | $24.53 | 788 |
| 2020-08-25 | $26.51 | $26.51 | $26.46 | $26.49 | $24.22 | 2,467 |
| 2020-08-24 | $25.93 | $26.30 | $25.93 | $26.30 | $24.05 | 1,868 |
| 2020-08-21 | $25.60 | $25.73 | $25.60 | $25.72 | $23.52 | 873 |
| 2020-08-20 | $25.95 | $26.21 | $25.91 | $26.21 | $23.96 | 2,625 |
| 2020-08-19 | $26.42 | $26.55 | $26.35 | $26.38 | $24.11 | 8,449 |
| 2020-08-18 | $26.39 | $26.49 | $26.39 | $26.49 | $24.21 | 3,991 |
| 2020-08-17 | $26.41 | $26.42 | $26.36 | $26.36 | $24.10 | 768 |
| 2020-08-14 | $26.24 | $26.61 | $26.24 | $26.36 | $24.10 | 1,793 |
| 2020-08-13 | $26.68 | $26.68 | $26.45 | $26.45 | $24.18 | 734 |
| 2020-08-12 | $26.84 | $26.92 | $26.76 | $26.76 | $24.47 | 97,356 |
| 2020-08-11 | $26.44 | $26.85 | $26.32 | $26.35 | $24.09 | 45,595 |
| 2020-08-10 | $25.23 | $25.23 | $25.23 | $25.23 | $23.07 | 117 |
| 2020-08-07 | $25.23 | $25.23 | $25.23 | $25.23 | $23.07 | 239 |
| 2020-08-06 | $25.39 | $25.39 | $25.39 | $25.39 | $23.21 | 480 |
| 2020-08-05 | $25.20 | $25.39 | $25.11 | $25.39 | $23.21 | 1,019 |
| 2020-08-04 | $24.25 | $24.44 | $24.25 | $24.44 | $22.35 | 974 |
| 2020-08-03 | $24.40 | $24.40 | $24.40 | $24.40 | $22.31 | 444 |
| 2020-07-31 | $23.86 | $23.86 | $23.78 | $23.78 | $21.74 | 3,474 |
| 2020-07-30 | $23.94 | $24.67 | $23.94 | $24.67 | $22.56 | 775 |
| 2020-07-29 | $24.82 | $24.82 | $24.77 | $24.77 | $22.64 | 856 |
| 2020-07-28 | $24.87 | $25.19 | $24.87 | $25.19 | $23.03 | 1,051 |
| 2020-07-27 | $25.11 | $25.11 | $25.11 | $25.11 | $22.96 | 193 |
| 2020-07-24 | $25.12 | $25.12 | $25.07 | $25.07 | $22.92 | 1,008 |
| 2020-07-23 | $25.40 | $25.69 | $25.40 | $25.41 | $23.23 | 1,680 |
| 2020-07-22 | $25.78 | $25.78 | $25.78 | $25.78 | $23.57 | 511 |
| 2020-07-21 | $26.27 | $26.41 | $25.92 | $26.24 | $23.99 | 50,170 |
| 2020-07-20 | $23.74 | $24.00 | $23.74 | $24.00 | $21.94 | 397 |
| 2020-07-17 | $23.36 | $23.36 | $23.21 | $23.36 | $21.36 | 4,426 |
| 2020-07-16 | $24.01 | $24.03 | $23.80 | $24.03 | $21.97 | 1,600 |
| 2020-07-15 | $24.01 | $24.23 | $24.01 | $24.21 | $22.13 | 18,390 |
| 2020-07-14 | $23.65 | $23.66 | $23.65 | $23.66 | $21.63 | 1,075 |
| 2020-07-13 | $23.50 | $23.71 | $23.50 | $23.61 | $21.59 | 2,416 |
| 2020-07-10 | $23.04 | $23.22 | $23.04 | $23.19 | $21.20 | 1,931 |
| 2020-07-09 | $23.13 | $23.13 | $23.13 | $23.13 | $21.15 | 572 |
| 2020-07-08 | $22.86 | $22.90 | $22.83 | $22.83 | $20.87 | 979 |
| 2020-07-07 | $23.16 | $23.32 | $23.04 | $23.12 | $21.14 | 29,592 |
| 2020-07-06 | $23.21 | $23.23 | $23.07 | $23.07 | $21.09 | 996 |
| 2020-07-02 | $22.94 | $22.94 | $22.70 | $22.70 | $20.75 | 1,439 |
| 2020-07-01 | $22.48 | $22.56 | $22.23 | $22.43 | $20.51 | 10,744 |
| 2020-06-30 | $22.06 | $22.54 | $21.90 | $22.54 | $20.61 | 1,618 |
| 2020-06-29 | $22.71 | $22.71 | $22.71 | $22.71 | $20.76 | 398 |
| 2020-06-26 | $22.43 | $22.44 | $22.43 | $22.44 | $20.52 | 1,293 |
| 2020-06-25 | $21.78 | $22.02 | $21.78 | $22.02 | $20.13 | 2,274 |
| 2020-06-24 | $21.70 | $21.85 | $21.70 | $21.85 | $19.98 | 1,123 |
| 2020-06-23 | $22.63 | $22.66 | $22.49 | $22.52 | $20.59 | 4,217 |
| 2020-06-22 | $22.10 | $22.32 | $22.10 | $22.32 | $20.41 | 3,121 |
| 2020-06-19 | $21.89 | $21.89 | $21.89 | $21.89 | $20.01 | 2,045 |
| 2020-06-18 | $22.16 | $22.18 | $22.03 | $22.03 | $20.14 | 1,466 |
| 2020-06-17 | $21.98 | $22.06 | $21.82 | $22.06 | $20.17 | 3,918 |
| 2020-06-16 | $22.16 | $22.18 | $21.72 | $21.72 | $19.86 | 4,506 |
| 2020-06-15 | $21.51 | $22.01 | $21.51 | $21.99 | $20.11 | 2,257 |
| 2020-06-12 | $21.91 | $21.91 | $21.52 | $21.72 | $19.86 | 1,002 |
| 2020-06-11 | $22.09 | $22.09 | $21.17 | $21.17 | $19.36 | 663 |
| 2020-06-10 | $22.76 | $22.96 | $22.76 | $22.94 | $20.97 | 16,510 |
| 2020-06-09 | $24.00 | $24.00 | $23.67 | $23.67 | $21.64 | 9,416 |
| 2020-06-08 | $24.38 | $24.51 | $24.20 | $24.51 | $22.41 | 2,243 |
| 2020-06-05 | $24.70 | $24.95 | $24.70 | $24.87 | $22.74 | 3,079 |
| 2020-06-04 | $23.57 | $23.89 | $23.57 | $23.60 | $21.58 | 7,892 |
| 2020-06-03 | $23.34 | $23.50 | $23.34 | $23.50 | $21.49 | 2,507 |
| 2020-06-02 | $22.26 | $22.40 | $22.22 | $22.28 | $20.37 | 3,567 |
| 2020-06-01 | $21.64 | $22.07 | $21.29 | $22.07 | $20.18 | 2,289 |
| 2020-05-29 | $21.22 | $21.22 | $20.92 | $20.92 | $19.13 | 1,324 |
| 2020-05-28 | $21.61 | $22.04 | $21.61 | $21.63 | $19.78 | 3,408 |
| 2020-05-27 | $21.33 | $21.40 | $21.10 | $21.26 | $19.44 | 3,878 |
| 2020-05-26 | $21.10 | $21.19 | $21.00 | $21.18 | $19.36 | 3,896 |
| 2020-05-22 | $20.20 | $20.20 | $19.93 | $19.95 | $18.24 | 20,480 |
| 2020-05-21 | $20.52 | $20.56 | $20.28 | $20.55 | $18.79 | 17,893 |
| 2020-05-20 | $20.19 | $20.61 | $20.16 | $20.45 | $18.70 | 6,062 |
| 2020-05-19 | $19.96 | $20.08 | $19.71 | $19.71 | $18.02 | 21,816 |
| 2020-05-18 | $19.90 | $20.33 | $19.73 | $20.33 | $18.59 | 35,218 |
| 2020-05-15 | $18.54 | $18.80 | $18.54 | $18.66 | $17.06 | 7,677 |
| 2020-05-14 | $17.84 | $18.65 | $17.83 | $18.64 | $17.04 | 9,658 |
| 2020-05-13 | $19.01 | $19.20 | $18.33 | $18.33 | $16.76 | 14,259 |
| 2020-05-12 | $19.72 | $19.75 | $19.10 | $19.10 | $17.46 | 34,091 |
| 2020-05-11 | $19.31 | $19.57 | $19.10 | $19.55 | $17.87 | 4,592 |
| 2020-05-08 | $19.99 | $19.99 | $19.68 | $19.77 | $18.08 | 3,240 |
| 2020-05-07 | $19.21 | $20.08 | $19.21 | $19.73 | $18.04 | 20,858 |
| 2020-05-06 | $18.83 | $18.83 | $18.54 | $18.68 | $17.08 | 3,101 |
| 2020-05-05 | $19.33 | $19.36 | $18.93 | $19.10 | $17.46 | 14,174 |
| 2020-05-04 | $19.51 | $19.90 | $19.49 | $19.84 | $18.14 | 23,302 |
| 2020-05-01 | $20.65 | $20.65 | $19.71 | $19.96 | $18.25 | 11,525 |
| 2020-04-30 | $19.93 | $20.28 | $19.66 | $19.81 | $18.11 | 13,802 |
| 2020-04-29 | $20.59 | $21.18 | $20.59 | $21.18 | $19.36 | 2,592 |
| 2020-04-28 | $19.56 | $19.72 | $19.11 | $19.11 | $17.47 | 8,411 |
| 2020-04-27 | $18.43 | $19.09 | $18.43 | $18.90 | $17.28 | 13,620 |
| 2020-04-24 | $18.46 | $18.74 | $18.24 | $18.74 | $17.13 | 11,192 |
| 2020-04-23 | $18.78 | $18.99 | $18.40 | $18.51 | $16.92 | 8,435 |
| 2020-04-22 | $18.30 | $18.48 | $17.79 | $18.19 | $16.63 | 24,736 |
| 2020-04-21 | $18.26 | $18.78 | $18.14 | $18.14 | $16.59 | 24,687 |
| 2020-04-20 | $18.21 | $18.71 | $18.01 | $18.12 | $16.57 | 12,946 |
| 2020-04-17 | $18.88 | $19.07 | $18.51 | $18.71 | $17.11 | 25,968 |
| 2020-04-16 | $16.97 | $17.15 | $16.75 | $16.78 | $15.34 | 22,933 |
| 2020-04-15 | $17.15 | $17.45 | $17.12 | $17.45 | $15.95 | 43,288 |
| 2020-04-14 | $17.99 | $18.12 | $17.85 | $17.85 | $16.32 | 51,342 |
| 2020-04-13 | $18.58 | $19.45 | $18.19 | $18.75 | $17.14 | 9,797 |
| 2020-04-09 | $18.76 | $18.99 | $18.50 | $18.99 | $17.36 | 8,518 |
| 2020-04-08 | $17.59 | $18.25 | $17.55 | $18.23 | $16.67 | 36,494 |
| 2020-04-07 | $18.28 | $18.58 | $17.76 | $17.76 | $16.24 | 44,887 |
| 2020-04-06 | $16.80 | $17.04 | $16.77 | $17.04 | $15.58 | 67,868 |
| 2020-04-03 | $15.81 | $15.86 | $15.39 | $15.81 | $14.45 | 15,529 |
| 2020-04-02 | $16.14 | $16.55 | $16.10 | $16.24 | $14.85 | 13,442 |
| 2020-04-01 | $16.11 | $16.31 | $15.92 | $16.21 | $14.82 | 7,650 |
| 2020-03-31 | $17.37 | $18.13 | $17.17 | $17.26 | $15.78 | 19,633 |
| 2020-03-30 | $16.77 | $17.27 | $16.77 | $17.27 | $15.79 | 34,380 |
| 2020-03-27 | $17.05 | $18.15 | $17.05 | $17.17 | $15.70 | 10,042 |
| 2020-03-26 | $18.11 | $18.72 | $17.68 | $18.72 | $17.12 | 10,278 |
| 2020-03-25 | $17.23 | $17.58 | $16.63 | $17.36 | $15.04 | 11,128 |
| 2020-03-24 | $16.88 | $17.22 | $15.72 | $17.22 | $14.92 | 29,452 |
| 2020-03-23 | $15.51 | $16.04 | $14.59 | $14.65 | $12.69 | 10,844 |
| 2020-03-20 | $16.59 | $17.18 | $15.52 | $15.52 | $13.45 | 13,019 |
| 2020-03-19 | $15.92 | $17.36 | $15.92 | $16.80 | $14.56 | 19,327 |
| 2020-03-18 | $17.55 | $17.82 | $17.31 | $17.62 | $15.27 | 13,338 |
| 2020-03-17 | $17.77 | $18.47 | $16.98 | $18.20 | $15.77 | 54,993 |
| 2020-03-16 | $16.36 | $18.46 | $16.36 | $17.50 | $15.16 | 58,339 |
| 2020-03-13 | $18.75 | $18.93 | $17.53 | $18.64 | $16.15 | 81,199 |
| 2020-03-12 | $18.88 | $18.94 | $18.13 | $18.30 | $15.86 | 28,149 |
| 2020-03-11 | $21.84 | $21.84 | $20.63 | $20.65 | $17.89 | 9,288 |
| 2020-03-10 | $22.55 | $22.55 | $21.55 | $22.01 | $19.07 | 8,547 |
| 2020-03-09 | $22.27 | $22.56 | $21.71 | $21.82 | $18.91 | 10,700 |
| 2020-03-06 | $23.09 | $23.49 | $23.07 | $23.49 | $20.35 | 6,137 |
| 2020-03-05 | $23.78 | $23.82 | $23.26 | $23.26 | $20.15 | 3,756 |
| 2020-03-04 | $24.54 | $24.90 | $24.51 | $24.56 | $21.28 | 6,545 |
| 2020-03-03 | $25.08 | $25.32 | $24.64 | $24.64 | $21.35 | 8,966 |
| 2020-03-02 | $24.50 | $24.95 | $24.50 | $24.95 | $21.62 | 10,341 |
| 2020-02-28 | $25.22 | $26.04 | $25.10 | $25.43 | $22.04 | 4,892 |
| 2020-02-27 | $26.10 | $26.52 | $26.10 | $26.20 | $22.70 | 7,303 |
| 2020-02-26 | $27.23 | $27.32 | $26.66 | $26.81 | $23.23 | 2,126 |
| 2020-02-25 | $27.56 | $27.57 | $26.96 | $27.07 | $23.46 | 4,184 |
| 2020-02-24 | $27.57 | $27.62 | $27.56 | $27.56 | $23.88 | 2,414 |
| 2020-02-21 | $29.71 | $29.71 | $29.34 | $29.48 | $25.54 | 1,914 |
| 2020-02-20 | $29.71 | $29.76 | $29.69 | $29.69 | $25.73 | 1,313 |
| 2020-02-19 | $29.43 | $29.53 | $29.38 | $29.53 | $25.59 | 2,284 |
| 2020-02-18 | $29.22 | $29.22 | $29.06 | $29.06 | $25.18 | 10,762 |
| 2020-02-14 | $29.90 | $29.97 | $29.87 | $29.87 | $25.88 | 3,735 |
| 2020-02-13 | $29.47 | $29.95 | $29.36 | $29.95 | $25.95 | 1,281 |
| 2020-02-12 | $29.50 | $29.61 | $29.41 | $29.45 | $25.52 | 3,477 |
| 2020-02-11 | $28.09 | $28.52 | $28.09 | $28.34 | $24.56 | 5,800 |
| 2020-02-10 | $28.77 | $28.77 | $28.77 | $28.77 | $24.93 | 425 |
| 2020-02-07 | $28.74 | $28.74 | $28.70 | $28.70 | $24.87 | 1,034 |
| 2020-02-06 | $29.51 | $29.51 | $29.28 | $29.28 | $25.37 | 1,561 |
| 2020-02-05 | $29.33 | $29.42 | $29.33 | $29.42 | $25.50 | 997 |
| 2020-02-04 | $29.20 | $29.32 | $29.20 | $29.28 | $25.37 | 1,278 |
| 2020-02-03 | $28.80 | $28.80 | $28.64 | $28.64 | $24.82 | 10,950 |
| 2020-01-31 | $28.79 | $28.79 | $28.51 | $28.57 | $24.76 | 746 |
| 2020-01-30 | $29.09 | $29.15 | $28.94 | $29.15 | $25.26 | 816 |
| 2020-01-29 | $29.49 | $29.59 | $29.49 | $29.54 | $25.60 | 792 |
| 2020-01-28 | $29.40 | $29.40 | $29.39 | $29.39 | $25.47 | 901 |
| 2020-01-27 | $29.20 | $29.28 | $29.17 | $29.17 | $25.28 | 931 |
| 2020-01-24 | $29.92 | $29.92 | $29.70 | $29.70 | $25.74 | 1,330 |
| 2020-01-23 | $29.73 | $29.73 | $29.73 | $29.73 | $25.76 | 410 |
| 2020-01-22 | $30.16 | $30.16 | $30.09 | $30.13 | $26.11 | 1,033 |
| 2020-01-21 | $30.05 | $30.05 | $29.96 | $29.96 | $25.96 | 861 |
| 2020-01-17 | $30.36 | $30.43 | $30.34 | $30.43 | $26.37 | 3,751 |
| 2020-01-16 | $30.51 | $30.51 | $30.47 | $30.47 | $26.40 | 639 |
| 2020-01-15 | $30.74 | $30.74 | $30.74 | $30.74 | $26.64 | 11,602 |
| 2020-01-14 | $30.75 | $30.88 | $30.70 | $30.88 | $26.76 | 603 |
| 2020-01-13 | $30.70 | $30.70 | $30.70 | $30.70 | $26.60 | 347 |
| 2020-01-10 | $30.53 | $30.63 | $30.51 | $30.51 | $26.44 | 1,770 |
| 2020-01-09 | $31.03 | $31.05 | $31.02 | $31.04 | $26.90 | 2,423 |
| 2020-01-08 | $30.51 | $30.88 | $30.51 | $30.88 | $26.76 | 763 |
| 2020-01-07 | $30.55 | $30.55 | $30.40 | $30.42 | $26.36 | 2,125 |
| 2020-01-06 | $30.26 | $30.40 | $30.26 | $30.40 | $26.34 | 3,417 |
| 2020-01-03 | $30.21 | $30.32 | $30.21 | $30.32 | $26.27 | 536 |
| 2020-01-02 | $30.77 | $30.77 | $30.77 | $30.77 | $26.66 | 419 |
| 2019-12-31 | $30.63 | $30.63 | $30.32 | $30.32 | $26.27 | 798 |
| 2019-12-30 | $30.39 | $30.39 | $30.38 | $30.39 | $26.33 | 1,220 |
| 2019-12-27 | $30.45 | $30.45 | $30.45 | $30.45 | $26.38 | 303 |
| 2019-12-26 | $30.75 | $30.75 | $30.15 | $30.15 | $26.12 | 3,449 |
| 2019-12-24 | $30.44 | $30.44 | $30.44 | $30.44 | $26.38 | 284 |
| 2019-12-23 | $30.44 | $30.44 | $30.44 | $30.44 | $26.38 | 288 |
| 2019-12-20 | $30.62 | $30.62 | $30.62 | $30.62 | $26.53 | 465 |
| 2019-12-19 | $30.30 | $30.48 | $30.30 | $30.47 | $26.40 | 1,079 |
| 2019-12-18 | $30.35 | $30.35 | $30.31 | $30.31 | $26.26 | 572 |
| 2019-12-17 | $30.54 | $30.54 | $30.54 | $30.54 | $26.46 | 545 |
| 2019-12-16 | $30.54 | $30.54 | $30.54 | $30.54 | $26.46 | 161 |
| 2019-12-13 | $30.49 | $30.54 | $30.48 | $30.54 | $26.46 | 1,539 |
| 2019-12-12 | $30.22 | $30.22 | $30.15 | $30.15 | $26.12 | 492 |
| 2019-12-11 | $29.77 | $29.78 | $29.77 | $29.78 | $25.80 | 1,323 |
| 2019-12-10 | $29.41 | $29.60 | $29.41 | $29.53 | $25.59 | 1,578 |
| 2019-12-09 | $30.00 | $30.00 | $29.81 | $29.81 | $25.83 | 3,847 |
| 2019-12-06 | $29.94 | $30.02 | $29.94 | $30.02 | $26.01 | 478 |
| 2019-12-05 | $29.75 | $29.84 | $29.74 | $29.84 | $25.86 | 2,390 |
| 2019-12-04 | $29.75 | $29.76 | $29.65 | $29.76 | $25.79 | 3,579 |
| 2019-12-03 | $29.11 | $29.19 | $29.07 | $29.19 | $25.29 | 1,460 |
| 2019-12-02 | $28.89 | $28.89 | $28.62 | $28.77 | $24.93 | 544 |
| 2019-11-29 | $29.20 | $29.20 | $29.20 | $29.20 | $25.30 | 161 |
| 2019-11-27 | $29.20 | $29.20 | $29.20 | $29.20 | $25.30 | 196 |
| 2019-11-26 | $29.00 | $29.14 | $28.99 | $29.14 | $25.25 | 5,137 |
| 2019-11-25 | $28.59 | $28.59 | $28.59 | $28.59 | $24.77 | 584 |
| 2019-11-22 | $28.54 | $28.58 | $28.54 | $28.57 | $24.76 | 772 |
| 2019-11-21 | $28.52 | $28.57 | $28.52 | $28.55 | $24.74 | 632 |
| 2019-11-20 | $28.30 | $28.30 | $28.24 | $28.24 | $24.47 | 460 |
| 2019-11-19 | $28.19 | $28.19 | $28.19 | $28.19 | $24.43 | 219 |
| 2019-11-18 | $28.19 | $28.19 | $28.19 | $28.19 | $24.43 | 227 |
| 2019-11-15 | $28.41 | $28.41 | $28.41 | $28.41 | $24.62 | 268 |
| 2019-11-14 | $28.27 | $28.28 | $28.25 | $28.25 | $24.48 | 525 |
| 2019-11-13 | $28.10 | $28.21 | $28.10 | $28.19 | $24.43 | 628 |
| 2019-11-12 | $28.35 | $28.35 | $28.35 | $28.35 | $24.57 | 347 |
| 2019-11-11 | $28.31 | $28.35 | $28.28 | $28.35 | $24.57 | 1,573 |
| 2019-11-08 | $28.27 | $28.27 | $28.27 | $28.27 | $24.50 | 579 |
| 2019-11-07 | $28.65 | $28.70 | $28.65 | $28.70 | $24.87 | 1,222 |
| 2019-11-06 | $28.34 | $28.39 | $28.34 | $28.39 | $24.60 | 1,538 |
| 2019-11-05 | $28.27 | $28.27 | $28.27 | $28.27 | $24.50 | 452 |
| 2019-11-04 | $28.14 | $28.14 | $27.95 | $27.95 | $24.22 | 1,003 |
| 2019-11-01 | $27.84 | $27.86 | $27.84 | $27.86 | $24.14 | 872 |
| 2019-10-31 | $27.63 | $27.63 | $27.63 | $27.63 | $23.94 | 267 |
| 2019-10-30 | $27.81 | $27.81 | $27.81 | $27.81 | $24.10 | 284 |
| 2019-10-29 | $27.62 | $27.74 | $27.62 | $27.74 | $24.04 | 623 |
| 2019-10-28 | $28.01 | $28.01 | $28.01 | $28.01 | $24.27 | 236 |
| 2019-10-25 | $27.57 | $27.57 | $27.57 | $27.57 | $23.89 | 1,166 |
| 2019-10-24 | $27.33 | $27.35 | $27.33 | $27.35 | $23.70 | 1,551 |
| 2019-10-23 | $27.06 | $27.06 | $27.00 | $27.02 | $23.41 | 1,398 |
| 2019-10-22 | $26.40 | $26.51 | $26.40 | $26.51 | $22.97 | 365 |
| 2019-10-21 | $26.51 | $26.51 | $26.45 | $26.48 | $22.94 | 2,932 |
| 2019-10-18 | $25.94 | $26.10 | $25.94 | $26.10 | $22.62 | 7,957 |
| 2019-10-17 | $25.79 | $25.79 | $25.69 | $25.77 | $22.33 | 1,742 |
| 2019-10-16 | $25.57 | $25.66 | $25.52 | $25.52 | $22.11 | 2,702 |
| 2019-10-15 | $25.34 | $25.65 | $25.34 | $25.65 | $22.23 | 7,612 |
| 2019-10-14 | $25.08 | $25.08 | $25.07 | $25.07 | $21.72 | 1,401 |
| 2019-10-11 | $25.24 | $25.29 | $25.24 | $25.29 | $21.91 | 1,167 |
| 2019-10-10 | $24.45 | $24.55 | $24.41 | $24.45 | $21.19 | 5,632 |
| 2019-10-09 | $23.96 | $24.09 | $23.96 | $24.09 | $20.87 | 2,456 |
| 2019-10-08 | $23.60 | $23.75 | $23.58 | $23.64 | $20.48 | 6,204 |
| 2019-10-07 | $24.01 | $24.20 | $24.01 | $24.13 | $20.91 | 2,365 |
| 2019-10-04 | $23.71 | $23.99 | $23.71 | $23.99 | $20.79 | 1,152 |
| 2019-10-03 | $23.46 | $23.56 | $23.46 | $23.54 | $20.40 | 1,948 |
| 2019-10-02 | $23.80 | $23.80 | $23.58 | $23.58 | $20.43 | 3,872 |
| 2019-10-01 | $25.09 | $25.09 | $24.62 | $24.69 | $21.39 | 3,219 |
| 2019-09-30 | $24.64 | $24.64 | $24.47 | $24.55 | $21.27 | 5,839 |
| 2019-09-27 | $24.45 | $24.61 | $24.42 | $24.61 | $21.32 | 1,164 |
| 2019-09-26 | $24.83 | $25.42 | $24.83 | $24.91 | $21.18 | 15,220 |
| 2019-09-25 | $24.29 | $24.52 | $24.29 | $24.52 | $20.85 | 1,008 |
| 2019-09-24 | $24.85 | $24.86 | $24.54 | $24.76 | $21.05 | 2,632 |
| 2019-09-23 | $24.87 | $24.98 | $24.84 | $24.84 | $21.12 | 821 |
| 2019-09-20 | $25.53 | $25.75 | $25.50 | $25.75 | $21.89 | 2,255 |
| 2019-09-19 | $25.76 | $25.83 | $25.76 | $25.83 | $21.96 | 599 |
| 2019-09-18 | $25.46 | $25.77 | $25.46 | $25.77 | $21.91 | 1,665 |
| 2019-09-17 | $25.14 | $25.48 | $25.14 | $25.48 | $21.66 | 968 |
| 2019-09-16 | $25.62 | $25.62 | $25.54 | $25.55 | $21.72 | 924 |
| 2019-09-13 | $26.28 | $26.28 | $26.26 | $26.27 | $22.33 | 715 |
| 2019-09-12 | $25.61 | $25.61 | $25.58 | $25.58 | $21.75 | 2,009 |
| 2019-09-11 | $25.15 | $25.15 | $25.13 | $25.13 | $21.36 | 451 |
| 2019-09-10 | $25.34 | $25.62 | $25.34 | $25.62 | $21.78 | 3,278 |
| 2019-09-09 | $24.40 | $24.49 | $24.37 | $24.48 | $20.81 | 2,891 |
| 2019-09-06 | $24.14 | $24.18 | $24.14 | $24.14 | $20.52 | 1,658 |
| 2019-09-05 | $24.27 | $24.27 | $24.17 | $24.17 | $20.55 | 3,807 |
| 2019-09-04 | $23.70 | $23.90 | $23.70 | $23.88 | $20.30 | 10,319 |
| 2019-09-03 | $23.14 | $23.20 | $23.14 | $23.15 | $19.68 | 5,501 |
| 2019-08-30 | $23.50 | $23.51 | $23.25 | $23.30 | $19.81 | 1,589 |
| 2019-08-29 | $23.23 | $23.27 | $23.23 | $23.25 | $19.77 | 5,751 |
| 2019-08-28 | $22.99 | $23.02 | $22.91 | $22.91 | $19.48 | 1,730 |
| 2019-08-27 | $23.16 | $23.16 | $22.87 | $22.92 | $19.49 | 8,949 |
| 2019-08-26 | $22.98 | $23.05 | $22.93 | $23.05 | $19.60 | 2,997 |
| 2019-08-23 | $23.27 | $23.27 | $22.96 | $23.03 | $19.58 | 1,630 |
| 2019-08-22 | $23.48 | $23.50 | $23.23 | $23.50 | $19.98 | 1,433 |
| 2019-08-21 | $23.59 | $23.60 | $23.39 | $23.42 | $19.91 | 151,043 |
| 2019-08-20 | $23.31 | $23.42 | $23.19 | $23.23 | $19.75 | 9,661 |
| 2019-08-19 | $23.42 | $23.69 | $23.40 | $23.40 | $19.89 | 3,670 |
| 2019-08-16 | $22.98 | $23.20 | $22.95 | $23.15 | $19.68 | 10,139 |
| 2019-08-15 | $22.97 | $23.04 | $22.90 | $22.96 | $19.52 | 16,365 |
| 2019-08-14 | $23.00 | $23.11 | $23.00 | $23.03 | $19.58 | 5,031 |
| 2019-08-13 | $23.44 | $24.06 | $23.44 | $23.99 | $20.40 | 3,663 |
| 2019-08-12 | $23.73 | $23.73 | $23.44 | $23.68 | $20.13 | 2,572 |
| 2019-08-09 | $23.91 | $24.24 | $23.84 | $24.24 | $20.61 | 5,577 |
| 2019-08-08 | $24.08 | $24.61 | $24.08 | $24.61 | $20.92 | 10,340 |
| 2019-08-07 | $24.00 | $24.22 | $24.00 | $24.13 | $20.51 | 2,720 |
| 2019-08-06 | $23.93 | $24.08 | $23.84 | $24.03 | $20.43 | 13,320 |
| 2019-08-05 | $24.19 | $24.19 | $23.80 | $24.08 | $20.47 | 4,293 |
| 2019-08-02 | $24.57 | $24.65 | $24.43 | $24.65 | $20.96 | 4,293 |
| 2019-08-01 | $25.30 | $25.36 | $25.03 | $25.13 | $21.36 | 1,942 |
| 2019-07-31 | $25.51 | $25.51 | $24.99 | $24.99 | $21.25 | 1,238 |
| 2019-07-30 | $25.51 | $25.55 | $25.49 | $25.55 | $21.72 | 1,939 |
| 2019-07-29 | $26.00 | $26.09 | $26.00 | $26.02 | $22.12 | 1,084 |
| 2019-07-26 | $26.06 | $26.09 | $26.06 | $26.09 | $22.18 | 27,135 |
| 2019-07-25 | $25.82 | $25.82 | $25.82 | $25.82 | $21.95 | 498 |
| 2019-07-24 | $26.01 | $26.08 | $26.01 | $26.08 | $22.17 | 679 |
| 2019-07-23 | $26.52 | $26.56 | $26.41 | $26.56 | $22.58 | 6,155 |
| 2019-07-22 | $25.86 | $25.96 | $25.85 | $25.96 | $22.07 | 2,981 |
| 2019-07-19 | $25.89 | $25.89 | $25.71 | $25.71 | $21.86 | 3,299 |
| 2019-07-18 | $25.43 | $25.63 | $25.43 | $25.63 | $21.79 | 1,975 |
| 2019-07-17 | $25.80 | $25.80 | $25.76 | $25.76 | $21.90 | 1,056 |
| 2019-07-16 | $25.59 | $25.84 | $25.59 | $25.81 | $21.94 | 117,662 |
| 2019-07-15 | $25.75 | $25.81 | $25.75 | $25.76 | $21.90 | 3,662 |
| 2019-07-12 | $25.74 | $25.84 | $25.74 | $25.84 | $21.97 | 1,626 |
| 2019-07-11 | $25.46 | $25.57 | $25.46 | $25.57 | $21.74 | 1,051 |
| 2019-07-10 | $25.66 | $25.66 | $25.51 | $25.59 | $21.76 | 9,804 |
| 2019-07-09 | $25.36 | $25.61 | $25.36 | $25.61 | $21.77 | 1,713 |
| 2019-07-08 | $26.76 | $26.76 | $26.66 | $26.71 | $22.71 | 1,467 |
| 2019-07-05 | $26.63 | $26.73 | $26.63 | $26.73 | $22.73 | 2,381 |
| 2019-07-03 | $27.58 | $27.58 | $27.51 | $27.51 | $23.39 | 1,058 |
| 2019-07-02 | $27.19 | $27.41 | $27.19 | $27.36 | $23.26 | 37,210 |
| 2019-07-01 | $27.48 | $27.49 | $27.16 | $27.19 | $23.12 | 1,896 |
| 2019-06-28 | $27.34 | $27.53 | $27.34 | $27.53 | $23.41 | 1,623 |
| 2019-06-27 | $27.24 | $27.24 | $27.11 | $27.17 | $23.10 | 1,936 |
| 2019-06-26 | $26.82 | $26.88 | $26.79 | $26.88 | $22.85 | 1,946 |
| 2019-06-25 | $26.88 | $26.88 | $26.77 | $26.77 | $22.76 | 1,191 |
| 2019-06-24 | $28.14 | $28.25 | $28.14 | $28.25 | $24.02 | 678 |
| 2019-06-21 | $28.45 | $28.45 | $28.39 | $28.39 | $24.14 | 672 |
| 2019-06-20 | $28.54 | $28.54 | $28.54 | $28.54 | $24.26 | 465 |
| 2019-06-19 | $27.98 | $28.03 | $27.94 | $27.99 | $23.80 | 2,804 |
| 2019-06-18 | $27.70 | $27.92 | $27.70 | $27.92 | $23.74 | 4,073 |
| 2019-06-17 | $27.09 | $27.19 | $27.09 | $27.19 | $23.12 | 808 |
| 2019-06-14 | $27.12 | $27.12 | $27.03 | $27.10 | $23.04 | 1,189 |
| 2019-06-13 | $27.17 | $27.27 | $27.12 | $27.27 | $23.18 | 972 |
| 2019-06-12 | $27.11 | $27.18 | $27.11 | $27.16 | $23.09 | 22,042 |
| 2019-06-11 | $27.29 | $27.29 | $27.20 | $27.29 | $23.20 | 1,957 |
| 2019-06-10 | $26.77 | $26.77 | $26.72 | $26.72 | $22.72 | 18,452 |
| 2019-06-07 | $26.71 | $26.71 | $26.65 | $26.71 | $22.71 | 2,412 |
| 2019-06-06 | $26.42 | $26.43 | $26.33 | $26.38 | $22.43 | 1,463 |
| 2019-06-05 | $26.67 | $26.67 | $26.38 | $26.38 | $22.43 | 1,190 |
| 2019-06-04 | $25.94 | $26.10 | $25.94 | $26.00 | $22.11 | 2,380 |
| 2019-06-03 | $25.39 | $25.39 | $25.31 | $25.31 | $21.52 | 6,556 |
| 2019-05-31 | $25.57 | $25.73 | $25.57 | $25.71 | $21.86 | 2,733 |
| 2019-05-30 | $26.15 | $26.20 | $26.08 | $26.08 | $22.17 | 3,391 |
| 2019-05-29 | $25.77 | $25.91 | $25.76 | $25.85 | $21.98 | 2,064 |
| 2019-05-28 | $26.49 | $26.82 | $26.49 | $26.82 | $22.80 | 861 |
| 2019-05-24 | $26.55 | $26.57 | $26.46 | $26.57 | $22.59 | 1,459 |
| 2019-05-23 | $25.94 | $26.00 | $25.90 | $25.96 | $22.07 | 4,454 |
| 2019-05-22 | $26.93 | $27.01 | $26.93 | $27.01 | $22.96 | 1,630 |
| 2019-05-21 | $26.94 | $27.01 | $26.94 | $27.01 | $22.96 | 1,350 |
| 2019-05-20 | $26.63 | $26.81 | $26.63 | $26.81 | $22.79 | 1,086 |
| 2019-05-17 | $26.51 | $26.51 | $26.49 | $26.49 | $22.52 | 571 |
| 2019-05-16 | $26.95 | $27.24 | $26.95 | $27.24 | $23.16 | 1,641 |
| 2019-05-15 | $26.68 | $26.85 | $26.68 | $26.85 | $22.83 | 3,237 |
| 2019-05-14 | $27.02 | $27.27 | $26.99 | $27.27 | $23.18 | 3,344 |
| 2019-05-13 | $26.77 | $26.99 | $26.67 | $26.99 | $22.95 | 3,088 |
| 2019-05-10 | $27.52 | $28.05 | $27.52 | $28.05 | $23.85 | 2,366 |
| 2019-05-09 | $27.40 | $27.55 | $27.40 | $27.55 | $23.42 | 909 |
| 2019-05-08 | $27.63 | $27.75 | $27.63 | $27.71 | $23.56 | 2,938 |
| 2019-05-07 | $27.58 | $27.72 | $27.43 | $27.72 | $23.57 | 2,218 |
| 2019-05-06 | $27.93 | $28.32 | $27.93 | $28.32 | $24.08 | 2,642 |
| 2019-05-03 | $28.33 | $28.38 | $28.28 | $28.28 | $24.04 | 2,834 |
| 2019-05-02 | $28.30 | $28.30 | $28.30 | $28.30 | $24.06 | 594 |
| 2019-05-01 | $28.85 | $28.85 | $28.85 | $28.85 | $24.53 | 388 |
| 2019-04-30 | $28.55 | $28.74 | $28.53 | $28.74 | $24.43 | 2,132 |
| 2019-04-29 | $28.51 | $28.58 | $28.49 | $28.58 | $24.30 | 1,302 |
| 2019-04-26 | $28.59 | $28.62 | $28.59 | $28.62 | $24.33 | 732 |
| 2019-04-25 | $28.57 | $28.57 | $28.50 | $28.54 | $24.26 | 1,933 |
| 2019-04-24 | $28.71 | $28.83 | $28.70 | $28.70 | $24.40 | 4,839 |
| 2019-04-23 | $27.74 | $27.74 | $27.66 | $27.66 | $23.52 | 920 |
| 2019-04-22 | $27.60 | $27.83 | $27.60 | $27.83 | $23.66 | 408 |
| 2019-04-18 | $27.75 | $27.75 | $27.66 | $27.69 | $23.54 | 2,192 |
| 2019-04-17 | $27.58 | $27.58 | $27.51 | $27.51 | $23.39 | 1,538 |
| 2019-04-16 | $27.37 | $27.46 | $27.37 | $27.39 | $23.29 | 1,871 |
| 2019-04-15 | $27.42 | $27.42 | $27.42 | $27.42 | $23.31 | 702 |
| 2019-04-12 | $27.28 | $27.28 | $27.03 | $27.06 | $23.01 | 2,034 |
| 2019-04-11 | $26.52 | $26.56 | $26.47 | $26.47 | $22.50 | 1,155 |
| 2019-04-10 | $25.99 | $26.07 | $25.99 | $26.07 | $22.16 | 941 |
| 2019-04-09 | $25.79 | $25.79 | $25.64 | $25.64 | $21.80 | 1,128 |
| 2019-04-08 | $25.55 | $25.55 | $25.55 | $25.55 | $21.72 | 826 |
| 2019-04-05 | $25.54 | $25.65 | $25.36 | $25.44 | $21.63 | 42,071 |
| 2019-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.34 | 347 |
| 2019-04-03 | $25.35 | $25.40 | $25.33 | $25.38 | $21.58 | 2,802 |
| 2019-04-02 | $24.78 | $24.96 | $24.67 | $24.96 | $21.22 | 8,026 |
| 2019-04-01 | $24.69 | $24.88 | $24.69 | $24.88 | $21.15 | 3,320 |
| 2019-03-29 | $24.33 | $24.45 | $24.33 | $24.38 | $20.73 | 2,726 |
| 2019-03-28 | $24.00 | $24.04 | $23.81 | $23.96 | $20.37 | 5,003 |
| 2019-03-27 | $24.99 | $25.05 | $24.86 | $24.96 | $20.33 | 6,020 |
| 2019-03-26 | $25.00 | $25.00 | $24.56 | $24.89 | $20.28 | 3,753 |
| 2019-03-25 | $25.19 | $25.21 | $24.92 | $25.11 | $20.46 | 3,081 |
| 2019-03-22 | $25.37 | $25.39 | $25.10 | $25.39 | $20.68 | 6,000 |
| 2019-03-21 | $26.72 | $26.76 | $26.72 | $26.76 | $21.80 | 745 |
| 2019-03-20 | $26.71 | $27.28 | $26.71 | $27.28 | $22.22 | 1,375 |
| 2019-03-19 | $26.87 | $26.93 | $26.87 | $26.93 | $21.94 | 1,724 |
| 2019-03-18 | $26.68 | $26.76 | $26.68 | $26.72 | $21.77 | 830 |
| 2019-03-15 | $26.59 | $26.76 | $26.58 | $26.67 | $21.72 | 1,841 |
| 2019-03-14 | $26.19 | $26.34 | $26.19 | $26.34 | $21.46 | 932 |
| 2019-03-13 | $26.23 | $26.23 | $26.12 | $26.18 | $21.33 | 1,379 |
| 2019-03-12 | $25.63 | $25.85 | $25.63 | $25.75 | $20.98 | 2,152 |
| 2019-03-11 | $25.49 | $25.79 | $25.48 | $25.79 | $21.01 | 1,161 |
| 2019-03-08 | $25.29 | $25.58 | $25.29 | $25.53 | $20.80 | 6,382 |
| 2019-03-07 | $26.13 | $26.13 | $25.79 | $25.82 | $21.03 | 2,549 |
| 2019-03-06 | $26.81 | $26.81 | $26.65 | $26.69 | $21.74 | 20,542 |
| 2019-03-05 | $26.70 | $26.87 | $26.70 | $26.86 | $21.88 | 1,255 |
| 2019-03-04 | $26.87 | $26.87 | $26.81 | $26.83 | $21.86 | 1,240 |
| 2019-03-01 | $27.03 | $27.08 | $26.94 | $27.08 | $22.06 | 2,600 |
| 2019-02-28 | $26.50 | $26.80 | $26.50 | $26.69 | $21.74 | 2,228 |
| 2019-02-27 | $26.80 | $26.80 | $26.80 | $26.80 | $21.83 | 570 |
| 2019-02-26 | $26.64 | $26.89 | $26.59 | $26.65 | $21.71 | 1,432 |
| 2019-02-25 | $26.58 | $26.61 | $26.54 | $26.58 | $21.66 | 2,992 |
| 2019-02-22 | $26.43 | $26.44 | $26.37 | $26.37 | $21.48 | 4,351 |
| 2019-02-21 | $26.38 | $26.38 | $26.38 | $26.38 | $21.49 | 567 |
| 2019-02-20 | $26.29 | $26.53 | $26.29 | $26.43 | $21.53 | 3,942 |
| 2019-02-19 | $25.80 | $26.02 | $25.80 | $25.97 | $21.15 | 1,622 |
| 2019-02-15 | $26.27 | $26.47 | $26.27 | $26.47 | $21.56 | 3,162 |
| 2019-02-14 | $25.74 | $26.01 | $25.74 | $26.01 | $21.19 | 2,253 |
| 2019-02-13 | $26.01 | $26.06 | $25.94 | $25.94 | $21.13 | 1,168 |
| 2019-02-12 | $25.74 | $25.91 | $25.58 | $25.91 | $21.11 | 5,227 |
| 2019-02-11 | $24.71 | $24.71 | $24.44 | $24.44 | $19.91 | 3,738 |
| 2019-02-08 | $24.56 | $24.57 | $24.37 | $24.57 | $20.02 | 2,911 |
| 2019-02-07 | $24.83 | $24.83 | $24.81 | $24.81 | $20.21 | 6,397 |
| 2019-02-06 | $25.09 | $25.09 | $24.95 | $24.98 | $20.35 | 2,242 |
| 2019-02-05 | $24.96 | $25.14 | $24.96 | $25.08 | $20.43 | 3,507 |
| 2019-02-04 | $24.56 | $24.70 | $24.56 | $24.70 | $20.12 | 1,489 |
| 2019-02-01 | $24.60 | $24.73 | $24.57 | $24.62 | $20.06 | 3,772 |
| 2019-01-31 | $24.05 | $24.25 | $24.04 | $24.12 | $19.65 | 2,016 |
| 2019-01-30 | $24.80 | $25.19 | $24.80 | $25.03 | $20.39 | 766 |
| 2019-01-29 | $24.84 | $24.94 | $24.78 | $24.80 | $20.20 | 4,579 |
| 2019-01-28 | $24.42 | $24.54 | $24.31 | $24.53 | $19.98 | 4,997 |
| 2019-01-25 | $24.45 | $24.47 | $24.25 | $24.42 | $19.89 | 1,304 |
| 2019-01-24 | $24.23 | $24.37 | $24.05 | $24.26 | $19.76 | 6,582 |
| 2019-01-23 | $23.95 | $23.95 | $23.73 | $23.88 | $19.45 | 2,737 |
| 2019-01-22 | $23.98 | $24.12 | $23.78 | $24.07 | $19.61 | 8,140 |
| 2019-01-18 | $23.62 | $23.78 | $23.61 | $23.78 | $19.37 | 2,725 |
| 2019-01-17 | $23.25 | $23.49 | $23.25 | $23.49 | $19.14 | 6,718 |
| 2019-01-16 | $23.60 | $23.69 | $23.55 | $23.55 | $19.19 | 17,087 |
| 2019-01-15 | $23.32 | $23.50 | $23.32 | $23.46 | $19.11 | 5,759 |
| 2019-01-14 | $23.35 | $23.42 | $23.30 | $23.32 | $19.00 | 20,677 |
| 2019-01-11 | $23.54 | $23.70 | $23.54 | $23.58 | $19.21 | 2,785 |
| 2019-01-10 | $23.60 | $23.79 | $23.60 | $23.74 | $19.34 | 6,709 |
| 2019-01-09 | $23.87 | $23.87 | $23.65 | $23.76 | $19.36 | 8,577 |
| 2019-01-08 | $23.05 | $23.12 | $23.03 | $23.05 | $18.78 | 30,586 |
| 2019-01-07 | $22.32 | $22.51 | $22.30 | $22.41 | $18.26 | 12,817 |
| 2019-01-04 | $21.32 | $21.86 | $21.32 | $21.82 | $17.78 | 6,160 |
| 2019-01-03 | $20.83 | $20.83 | $20.71 | $20.77 | $16.92 | 4,646 |
| 2019-01-02 | $22.19 | $22.29 | $22.16 | $22.29 | $18.16 | 3,241 |
| 2018-12-31 | $22.79 | $23.18 | $22.43 | $22.90 | $18.66 | 40,677 |
| 2018-12-28 | $22.35 | $22.53 | $22.28 | $22.53 | $18.35 | 8,295 |
| 2018-12-27 | $21.90 | $22.30 | $21.68 | $22.23 | $18.11 | 15,840 |
| 2018-12-26 | $21.62 | $22.48 | $21.55 | $22.19 | $18.08 | 18,615 |
| 2018-12-24 | $22.39 | $22.39 | $21.54 | $21.89 | $17.83 | 13,412 |
| 2018-12-21 | $22.28 | $22.28 | $21.79 | $21.91 | $17.85 | 14,167 |
| 2018-12-20 | $22.54 | $22.59 | $22.32 | $22.38 | $18.23 | 11,623 |
| 2018-12-19 | $22.78 | $22.82 | $22.12 | $22.46 | $18.29 | 7,154 |
| 2018-12-18 | $22.36 | $22.50 | $22.26 | $22.40 | $18.25 | 21,727 |
| 2018-12-17 | $21.98 | $22.45 | $21.86 | $21.98 | $17.91 | 9,988 |
| 2018-12-14 | $22.52 | $22.60 | $22.36 | $22.36 | $18.22 | 23,357 |
| 2018-12-13 | $22.95 | $22.95 | $22.80 | $22.82 | $18.59 | 7,565 |
| 2018-12-12 | $22.65 | $22.88 | $22.55 | $22.72 | $18.51 | 7,598 |
| 2018-12-11 | $22.43 | $22.55 | $22.17 | $22.55 | $18.37 | 19,018 |
| 2018-12-10 | $22.16 | $22.33 | $21.91 | $22.26 | $18.13 | 43,052 |
| 2018-12-07 | $22.74 | $22.74 | $22.38 | $22.40 | $18.25 | 3,999 |
| 2018-12-06 | $22.30 | $22.67 | $22.19 | $22.67 | $18.47 | 12,835 |
| 2018-12-04 | $24.11 | $24.15 | $23.56 | $23.71 | $19.32 | 21,321 |
| 2018-12-03 | $24.43 | $24.50 | $24.21 | $24.33 | $19.82 | 2,246 |
| 2018-11-30 | $24.10 | $24.32 | $24.06 | $24.30 | $19.80 | 3,023 |
| 2018-11-29 | $24.03 | $24.25 | $24.00 | $24.18 | $19.70 | 1,858 |
| 2018-11-28 | $23.46 | $23.91 | $23.45 | $23.90 | $19.47 | 6,907 |
| 2018-11-27 | $23.74 | $23.86 | $23.69 | $23.71 | $19.32 | 3,962 |
| 2018-11-26 | $24.08 | $24.24 | $24.06 | $24.14 | $19.67 | 4,370 |
| 2018-11-23 | $23.46 | $23.83 | $23.46 | $23.83 | $19.41 | 3,520 |
| 2018-11-21 | $23.60 | $23.78 | $23.60 | $23.68 | $19.29 | 14,377 |
| 2018-11-20 | $23.47 | $23.61 | $23.26 | $23.46 | $19.11 | 9,314 |
| 2018-11-19 | $24.05 | $24.16 | $23.94 | $24.04 | $19.58 | 3,527 |
| 2018-11-16 | $24.41 | $24.49 | $24.34 | $24.42 | $19.89 | 7,121 |
| 2018-11-15 | $23.89 | $24.25 | $23.84 | $24.14 | $19.67 | 4,065 |
| 2018-11-14 | $24.53 | $24.53 | $24.02 | $24.27 | $19.77 | 4,396 |
| 2018-11-13 | $24.38 | $24.65 | $24.30 | $24.45 | $19.92 | 6,418 |
| 2018-11-12 | $24.30 | $24.32 | $24.19 | $24.25 | $19.76 | 8,057 |
| 2018-11-09 | $24.76 | $24.88 | $24.57 | $24.57 | $20.02 | 1,697 |
| 2018-11-08 | $25.00 | $25.02 | $24.83 | $24.83 | $20.23 | 6,046 |
| 2018-11-07 | $24.91 | $25.17 | $24.91 | $25.12 | $20.46 | 4,784 |
| 2018-11-06 | $24.85 | $25.05 | $24.77 | $24.91 | $20.29 | 20,783 |
| 2018-11-05 | $24.66 | $24.72 | $24.59 | $24.72 | $20.14 | 3,947 |
| 2018-11-02 | $25.46 | $25.46 | $25.11 | $25.23 | $20.55 | 3,608 |
| 2018-11-01 | $24.97 | $25.13 | $24.93 | $24.93 | $20.31 | 14,292 |
| 2018-10-31 | $25.23 | $25.29 | $25.15 | $25.29 | $20.60 | 2,564 |
| 2018-10-30 | $24.55 | $24.75 | $24.49 | $24.62 | $20.06 | 16,706 |
| 2018-10-29 | $24.85 | $24.86 | $24.56 | $24.56 | $20.01 | 6,117 |
| 2018-10-26 | $24.32 | $24.81 | $24.32 | $24.64 | $20.07 | 12,379 |
| 2018-10-25 | $24.14 | $24.36 | $24.04 | $24.33 | $19.82 | 4,761 |
| 2018-10-24 | $23.88 | $23.94 | $23.50 | $23.85 | $19.43 | 7,302 |
| 2018-10-23 | $24.35 | $24.88 | $24.31 | $24.80 | $20.20 | 24,512 |
| 2018-10-22 | $24.91 | $25.30 | $24.90 | $25.30 | $20.61 | 5,502 |
| 2018-10-19 | $24.40 | $24.75 | $24.40 | $24.64 | $20.07 | 9,955 |
| 2018-10-18 | $25.49 | $25.60 | $25.43 | $25.43 | $20.72 | 21,923 |
| 2018-10-17 | $25.29 | $25.53 | $25.15 | $25.44 | $20.73 | 25,491 |
| 2018-10-16 | $25.40 | $25.64 | $25.38 | $25.54 | $20.81 | 11,398 |
| 2018-10-15 | $24.90 | $25.00 | $24.84 | $24.92 | $20.30 | 4,761 |
| 2018-10-12 | $24.91 | $25.07 | $24.87 | $25.04 | $20.40 | 5,947 |
| 2018-10-11 | $24.96 | $25.13 | $24.56 | $24.85 | $20.24 | 1,989 |
| 2018-10-10 | $25.60 | $25.62 | $25.39 | $25.62 | $20.87 | 3,890 |
| 2018-10-09 | $25.64 | $26.03 | $25.64 | $25.90 | $21.10 | 12,962 |
| 2018-10-08 | $26.25 | $26.42 | $26.24 | $26.26 | $21.39 | 3,876 |
| 2018-10-05 | $26.18 | $26.20 | $25.93 | $26.05 | $21.22 | 5,859 |
| 2018-10-04 | $26.18 | $26.36 | $26.16 | $26.28 | $21.41 | 1,843 |
| 2018-10-03 | $26.79 | $26.81 | $26.57 | $26.57 | $21.65 | 4,134 |
| 2018-10-02 | $26.41 | $26.51 | $26.35 | $26.44 | $21.54 | 3,555 |
| 2018-10-01 | $26.67 | $26.67 | $26.50 | $26.64 | $21.70 | 3,053 |
| 2018-09-28 | $26.48 | $26.63 | $26.48 | $26.52 | $21.60 | 1,371 |
| 2018-09-27 | $26.60 | $26.70 | $26.59 | $26.70 | $21.75 | 23,835 |
| 2018-09-26 | $27.32 | $27.53 | $27.32 | $27.53 | $22.43 | 1,796 |
| 2018-09-25 | $27.57 | $27.64 | $27.48 | $27.55 | $22.44 | 5,839 |
| 2018-09-24 | $27.57 | $27.57 | $27.34 | $27.48 | $22.39 | 4,536 |
| 2018-09-21 | $27.84 | $28.64 | $27.84 | $27.93 | $22.50 | 5,416 |
| 2018-09-20 | $28.70 | $28.70 | $28.44 | $28.69 | $23.11 | 2,665 |
| 2018-09-19 | $28.42 | $28.58 | $28.27 | $28.40 | $22.87 | 2,800 |
| 2018-09-18 | $29.88 | $30.07 | $29.75 | $30.07 | $24.22 | 2,118 |
| 2018-09-17 | $29.93 | $29.95 | $29.71 | $29.80 | $24.00 | 6,331 |
| 2018-09-14 | $29.81 | $30.23 | $29.64 | $30.23 | $24.35 | 1,593 |
| 2018-09-13 | $29.79 | $30.02 | $29.74 | $29.88 | $24.07 | 1,816 |
| 2018-09-12 | $29.89 | $30.10 | $29.89 | $30.07 | $24.22 | 45,092 |
| 2018-09-11 | $29.78 | $30.10 | $29.78 | $30.10 | $24.24 | 2,593 |
| 2018-09-10 | $30.01 | $30.02 | $29.93 | $29.98 | $24.15 | 2,289 |
| 2018-09-07 | $29.78 | $29.98 | $29.65 | $29.98 | $24.15 | 4,918 |
| 2018-09-06 | $30.11 | $30.16 | $30.11 | $30.14 | $24.28 | 2,148 |
| 2018-09-05 | $30.44 | $30.44 | $30.06 | $30.09 | $24.24 | 6,922 |
| 2018-09-04 | $30.35 | $30.46 | $30.24 | $30.46 | $24.53 | 2,700 |
| 2018-08-31 | $31.55 | $31.55 | $31.26 | $31.45 | $25.33 | 10,327 |
| 2018-08-30 | $31.47 | $31.62 | $31.47 | $31.59 | $25.44 | 1,143 |
| 2018-08-29 | $31.73 | $31.95 | $31.73 | $31.95 | $25.73 | 1,558 |
| 2018-08-28 | $32.01 | $32.01 | $32.01 | $32.01 | $25.78 | 566 |
| 2018-08-27 | $31.63 | $32.01 | $31.63 | $32.01 | $25.78 | 752 |
| 2018-08-24 | $31.27 | $31.40 | $31.27 | $31.40 | $25.29 | 933 |
| 2018-08-23 | $31.22 | $31.22 | $31.03 | $31.14 | $25.08 | 1,379 |
| 2018-08-22 | $31.41 | $31.42 | $31.33 | $31.33 | $25.23 | 876 |
| 2018-08-21 | $31.08 | $31.08 | $30.90 | $30.90 | $24.89 | 822 |
| 2018-08-20 | $30.60 | $30.63 | $30.52 | $30.63 | $24.67 | 2,639 |
| 2018-08-17 | $30.14 | $30.20 | $30.14 | $30.18 | $24.31 | 1,153 |
| 2018-08-16 | $30.19 | $30.42 | $30.19 | $30.32 | $24.42 | 5,231 |
| 2018-08-15 | $29.82 | $30.00 | $29.78 | $30.00 | $24.16 | 1,340 |
| 2018-08-14 | $30.30 | $30.30 | $30.30 | $30.30 | $24.40 | 1,511 |
| 2018-08-13 | $30.46 | $30.55 | $30.39 | $30.55 | $24.61 | 2,059 |
| 2018-08-10 | $30.39 | $30.59 | $30.08 | $30.08 | $24.23 | 1,671 |
| 2018-08-09 | $31.06 | $31.19 | $31.04 | $31.19 | $25.12 | 1,536 |
| 2018-08-08 | $31.48 | $31.56 | $31.39 | $31.56 | $25.42 | 2,026 |
| 2018-08-07 | $31.72 | $31.72 | $31.54 | $31.67 | $25.51 | 2,199 |
| 2018-08-06 | $31.05 | $31.34 | $31.05 | $31.29 | $25.20 | 1,540 |
| 2018-08-03 | $31.05 | $31.05 | $31.00 | $31.05 | $25.01 | 1,209 |
| 2018-08-02 | $31.03 | $31.04 | $30.89 | $30.97 | $24.94 | 1,383 |
| 2018-08-01 | $31.61 | $31.61 | $31.37 | $31.38 | $25.27 | 9,583 |
| 2018-07-31 | $31.74 | $31.94 | $31.68 | $31.94 | $25.73 | 2,119 |
| 2018-07-30 | $31.56 | $31.59 | $31.54 | $31.58 | $25.44 | 1,067 |
| 2018-07-27 | $31.25 | $31.44 | $31.25 | $31.27 | $25.19 | 1,102 |
| 2018-07-26 | $31.11 | $31.27 | $31.03 | $31.27 | $25.19 | 1,946 |
| 2018-07-25 | $30.84 | $31.06 | $30.84 | $31.06 | $25.02 | 785 |
| 2018-07-24 | $31.06 | $31.06 | $30.94 | $30.95 | $24.93 | 1,882 |
| 2018-07-23 | $29.51 | $29.89 | $29.49 | $29.89 | $24.07 | 1,557 |
| 2018-07-20 | $29.21 | $29.48 | $29.21 | $29.48 | $23.74 | 3,056 |
| 2018-07-19 | $30.26 | $30.26 | $30.24 | $30.24 | $24.36 | 2,836 |
| 2018-07-18 | $30.14 | $30.22 | $30.14 | $30.22 | $24.34 | 1,501 |
| 2018-07-17 | $29.85 | $30.03 | $29.83 | $29.90 | $24.08 | 3,458 |
| 2018-07-16 | $29.98 | $30.03 | $29.95 | $30.03 | $24.19 | 5,799 |
| 2018-07-13 | $29.89 | $30.04 | $29.89 | $29.91 | $24.09 | 8,551 |
| 2018-07-12 | $29.39 | $29.59 | $29.39 | $29.59 | $23.83 | 3,862 |
| 2018-07-11 | $29.28 | $29.32 | $29.18 | $29.18 | $23.50 | 1,624 |
| 2018-07-10 | $29.27 | $29.58 | $29.27 | $29.58 | $23.82 | 2,843 |
| 2018-07-09 | $29.73 | $29.90 | $29.73 | $29.83 | $24.03 | 1,321 |
| 2018-07-06 | $29.35 | $29.70 | $29.32 | $29.60 | $23.84 | 3,160 |
| 2018-07-05 | $29.44 | $29.49 | $29.44 | $29.49 | $23.75 | 1,924 |
| 2018-07-03 | $29.16 | $29.36 | $29.10 | $29.17 | $23.49 | 1,063 |
| 2018-07-02 | $28.99 | $29.13 | $28.90 | $29.13 | $23.46 | 2,235 |
| 2018-06-29 | $29.38 | $29.45 | $29.28 | $29.28 | $23.58 | 3,694 |
| 2018-06-28 | $28.31 | $28.62 | $28.25 | $28.57 | $23.01 | 1,698 |
| 2018-06-27 | $29.26 | $29.37 | $28.83 | $28.83 | $23.22 | 4,576 |
| 2018-06-26 | $29.34 | $29.45 | $29.32 | $29.42 | $23.70 | 2,639 |
| 2018-06-25 | $29.69 | $29.75 | $29.45 | $29.75 | $23.96 | 1,245 |
| 2018-06-22 | $30.85 | $30.98 | $30.85 | $30.96 | $24.94 | 2,629 |
| 2018-06-21 | $30.04 | $30.16 | $29.92 | $30.10 | $24.24 | 3,434 |
| 2018-06-20 | $30.15 | $30.28 | $30.15 | $30.28 | $24.39 | 476 |
| 2018-06-19 | $29.83 | $29.92 | $29.80 | $29.92 | $24.10 | 2,525 |
| 2018-06-18 | $30.34 | $30.66 | $30.30 | $30.66 | $24.69 | 7,045 |
| 2018-06-15 | $30.85 | $30.85 | $30.52 | $30.84 | $24.84 | 2,076 |
| 2018-06-14 | $31.16 | $31.16 | $30.98 | $30.98 | $24.95 | 10,156 |
| 2018-06-13 | $31.22 | $31.22 | $31.14 | $31.21 | $25.14 | 1,016 |
| 2018-06-12 | $31.25 | $31.26 | $31.20 | $31.20 | $25.13 | 1,140 |
| 2018-06-11 | $31.02 | $31.20 | $31.01 | $31.09 | $25.04 | 2,012 |
| 2018-06-08 | $30.62 | $30.94 | $30.51 | $30.94 | $24.92 | 4,731 |
| 2018-06-07 | $31.12 | $31.12 | $30.72 | $31.04 | $25.00 | 2,179 |
| 2018-06-06 | $30.46 | $30.78 | $30.46 | $30.78 | $24.79 | 11,700 |
| 2018-06-05 | $30.32 | $30.58 | $30.22 | $30.58 | $24.63 | 758 |
| 2018-06-04 | $30.42 | $30.43 | $30.27 | $30.40 | $24.49 | 9,147 |
| 2018-06-01 | $30.41 | $30.41 | $30.29 | $30.29 | $24.40 | 958 |
| 2018-05-31 | $29.93 | $30.19 | $29.66 | $30.19 | $24.32 | 1,716 |
| 2018-05-30 | $30.01 | $30.13 | $30.01 | $30.13 | $24.27 | 1,043 |
| 2018-05-29 | $29.84 | $29.84 | $29.82 | $29.82 | $24.02 | 757 |
| 2018-05-25 | $30.92 | $31.01 | $30.92 | $30.95 | $24.93 | 1,377 |
| 2018-05-24 | $31.01 | $31.12 | $30.94 | $30.94 | $24.92 | 1,051 |
| 2018-05-23 | $30.64 | $30.73 | $30.64 | $30.73 | $24.75 | 1,712 |
| 2018-05-22 | $31.95 | $31.95 | $31.72 | $31.72 | $25.55 | 1,531 |
| 2018-05-21 | $32.01 | $32.01 | $32.01 | $32.01 | $25.78 | 589 |
| 2018-05-18 | $31.90 | $32.02 | $31.82 | $31.82 | $25.63 | 1,788 |
| 2018-05-17 | $31.58 | $31.63 | $31.58 | $31.63 | $25.48 | 626 |
| 2018-05-16 | $31.61 | $31.68 | $31.61 | $31.68 | $25.52 | 674 |
| 2018-05-15 | $31.71 | $31.71 | $31.71 | $31.71 | $25.54 | 581 |
| 2018-05-14 | $31.53 | $31.53 | $31.53 | $31.53 | $25.40 | 419 |
| 2018-05-11 | $32.10 | $32.10 | $32.10 | $32.10 | $25.85 | 530 |
| 2018-05-10 | $31.80 | $31.92 | $31.80 | $31.92 | $25.71 | 2,449 |
| 2018-05-09 | $31.64 | $31.72 | $31.64 | $31.72 | $25.55 | 554 |
| 2018-05-08 | $31.64 | $31.70 | $31.63 | $31.70 | $25.53 | 2,173 |
| 2018-05-07 | $31.66 | $31.75 | $31.60 | $31.60 | $25.45 | 2,326 |
| 2018-05-04 | $31.78 | $31.80 | $31.78 | $31.80 | $25.61 | 3,088 |
| 2018-05-03 | $31.62 | $31.89 | $31.49 | $31.53 | $25.40 | 4,686 |
| 2018-05-02 | $32.02 | $32.03 | $31.80 | $31.80 | $25.61 | 1,523 |
| 2018-05-01 | $32.02 | $32.02 | $32.02 | $32.02 | $25.79 | 372 |
| 2018-04-30 | $32.19 | $32.19 | $32.00 | $32.00 | $25.77 | 543 |
| 2018-04-27 | $31.67 | $31.67 | $31.67 | $31.67 | $25.51 | 590 |
| 2018-04-26 | $32.11 | $32.11 | $31.96 | $31.96 | $25.74 | 543 |
| 2018-04-25 | $31.73 | $31.85 | $31.73 | $31.85 | $25.65 | 2,483 |
| 2018-04-24 | $32.31 | $32.59 | $32.20 | $32.59 | $26.25 | 3,822 |
| 2018-04-23 | $33.19 | $33.53 | $33.19 | $33.53 | $27.01 | 685 |
| 2018-04-20 | $34.01 | $34.15 | $33.88 | $34.15 | $27.51 | 3,020 |
| 2018-04-19 | $34.58 | $34.73 | $34.57 | $34.73 | $27.97 | 2,171 |
| 2018-04-18 | $34.27 | $34.54 | $34.22 | $34.54 | $27.82 | 3,171 |
| 2018-04-17 | $34.05 | $34.20 | $34.04 | $34.20 | $27.55 | 81,564 |
| 2018-04-16 | $34.01 | $34.05 | $34.01 | $34.05 | $27.43 | 913 |
| 2018-04-13 | $33.88 | $33.88 | $33.88 | $33.88 | $27.29 | 209 |
| 2018-04-12 | $33.88 | $33.88 | $33.88 | $33.88 | $27.29 | 122 |
| 2018-04-11 | $33.88 | $33.88 | $33.88 | $33.88 | $27.29 | 800 |
| 2018-04-10 | $34.29 | $34.55 | $34.29 | $34.55 | $27.83 | 4,574 |
| 2018-04-09 | $33.60 | $33.60 | $33.41 | $33.41 | $26.91 | 478 |
| 2018-04-06 | $33.28 | $33.28 | $33.28 | $33.28 | $26.81 | 200 |
| 2018-04-05 | $33.28 | $33.28 | $33.28 | $33.28 | $26.81 | 5,100 |
| 2018-04-04 | $32.50 | $32.75 | $32.50 | $32.75 | $26.38 | 2,821 |
| 2018-04-03 | $32.68 | $32.81 | $32.63 | $32.74 | $26.37 | 8,831 |
| 2018-04-02 | $33.02 | $33.75 | $32.91 | $33.16 | $26.71 | 2,019 |
| 2018-03-29 | $33.65 | $34.64 | $33.65 | $34.59 | $27.02 | 40,176 |
| 2018-03-28 | $34.53 | $34.83 | $34.49 | $34.49 | $26.94 | 6,181 |
| 2018-03-27 | $34.46 | $34.95 | $34.35 | $34.35 | $26.83 | 1,450 |
| 2018-03-26 | $34.13 | $34.34 | $34.13 | $34.17 | $26.69 | 2,037 |
| 2018-03-23 | $33.88 | $34.19 | $33.88 | $33.88 | $26.46 | 3,645 |
| 2018-03-22 | $34.27 | $34.27 | $34.27 | $34.27 | $26.77 | 320 |
| 2018-03-21 | $34.50 | $34.68 | $34.30 | $34.30 | $26.79 | 767 |
| 2018-03-20 | $34.87 | $35.04 | $34.83 | $35.04 | $27.37 | 2,125 |
| 2018-03-19 | $35.88 | $35.89 | $35.76 | $35.89 | $28.03 | 1,225 |
| 2018-03-16 | $36.07 | $36.09 | $36.07 | $36.09 | $28.19 | 1,224 |
| 2018-03-15 | $35.46 | $35.76 | $35.46 | $35.76 | $27.93 | 3,310 |
| 2018-03-14 | $35.20 | $35.20 | $35.20 | $35.20 | $27.49 | 440 |
| 2018-03-13 | $35.11 | $35.11 | $35.11 | $35.11 | $27.42 | 304 |
| 2018-03-12 | $35.13 | $35.20 | $35.09 | $35.20 | $27.49 | 1,231 |
| 2018-03-09 | $35.20 | $35.21 | $35.12 | $35.21 | $27.50 | 2,302 |
| 2018-03-08 | $35.33 | $35.33 | $35.33 | $35.33 | $27.59 | 100 |
| 2018-03-07 | $35.17 | $35.43 | $35.17 | $35.43 | $27.67 | 47,509 |
| 2018-03-06 | $34.60 | $34.60 | $34.60 | $34.60 | $27.02 | 130 |
| 2018-03-05 | $34.60 | $34.60 | $34.60 | $34.60 | $27.02 | 0 |
| 2018-03-02 | $34.60 | $34.60 | $34.60 | $34.60 | $27.02 | 39 |
| 2018-03-01 | $34.58 | $34.60 | $34.58 | $34.60 | $27.02 | 748 |
| 2018-02-28 | $35.99 | $35.99 | $35.99 | $35.99 | $28.11 | 25 |
| 2018-02-27 | $35.99 | $35.99 | $35.99 | $35.99 | $28.11 | 56 |
| 2018-02-26 | $35.99 | $35.99 | $35.99 | $35.99 | $28.11 | 0 |
| 2018-02-23 | $35.99 | $35.99 | $35.99 | $35.99 | $28.11 | 38 |
| 2018-02-22 | $35.99 | $36.00 | $35.99 | $35.99 | $28.11 | 440 |
| 2018-02-21 | $36.34 | $36.43 | $36.19 | $36.19 | $28.27 | 40,496 |
| 2018-02-20 | $36.36 | $36.40 | $36.36 | $36.40 | $28.43 | 301 |
| 2018-02-16 | $36.97 | $36.97 | $36.97 | $36.97 | $28.87 | 127 |
| 2018-02-15 | $36.85 | $36.97 | $36.85 | $36.97 | $28.87 | 463 |
| 2018-02-14 | $34.78 | $34.78 | $34.78 | $34.78 | $27.16 | 137 |
| 2018-02-13 | $34.53 | $34.78 | $34.53 | $34.78 | $27.16 | 1,779 |
| 2018-02-12 | $33.89 | $33.89 | $33.89 | $33.89 | $26.47 | 1,174 |
| 2018-02-09 | $32.69 | $33.00 | $32.27 | $33.00 | $25.77 | 996 |
| 2018-02-08 | $33.41 | $33.46 | $33.41 | $33.46 | $26.13 | 314 |
| 2018-02-07 | $34.03 | $34.03 | $33.66 | $33.78 | $26.38 | 483 |
| 2018-02-06 | $33.50 | $34.45 | $33.50 | $34.45 | $26.91 | 1,665 |
| 2018-02-05 | $34.25 | $34.25 | $33.06 | $33.06 | $25.82 | 2,284 |
| 2018-02-02 | $34.65 | $34.65 | $34.65 | $34.65 | $27.06 | 234 |
| 2018-02-01 | $35.20 | $35.20 | $35.20 | $35.20 | $27.49 | 115 |
| 2018-01-31 | $35.49 | $35.52 | $35.20 | $35.20 | $27.49 | 869 |
| 2018-01-30 | $35.25 | $35.34 | $35.12 | $35.12 | $27.43 | 997 |
| 2018-01-29 | $35.71 | $35.77 | $35.61 | $35.77 | $27.94 | 898 |
| 2018-01-26 | $36.31 | $36.31 | $36.31 | $36.31 | $28.36 | 115 |
| 2018-01-25 | $36.29 | $36.31 | $36.23 | $36.31 | $28.36 | 920 |
| 2018-01-24 | $35.31 | $35.31 | $35.31 | $35.31 | $27.58 | 890 |
| 2018-01-23 | $34.87 | $34.89 | $34.87 | $34.87 | $27.23 | 718 |
| 2018-01-22 | $34.24 | $34.24 | $34.24 | $34.24 | $26.74 | 13 |
| 2018-01-19 | $34.24 | $34.24 | $34.24 | $34.24 | $26.74 | 120 |
| 2018-01-18 | $34.24 | $34.24 | $34.24 | $34.24 | $26.74 | 301 |
| 2018-01-17 | $34.24 | $34.24 | $34.24 | $34.24 | $26.74 | 219 |
| 2018-01-16 | $34.08 | $34.08 | $34.08 | $34.08 | $26.62 | 155 |
| 2018-01-12 | $33.99 | $34.08 | $33.99 | $34.08 | $26.62 | 1,147 |
| 2018-01-11 | $33.42 | $33.57 | $33.42 | $33.57 | $26.22 | 376 |
| 2018-01-10 | $33.48 | $33.48 | $33.48 | $33.48 | $26.15 | 223 |
| 2018-01-09 | $33.35 | $33.48 | $33.21 | $33.48 | $26.15 | 685 |
| 2018-01-08 | $33.32 | $33.32 | $33.25 | $33.25 | $25.97 | 366 |
| 2018-01-05 | $33.23 | $33.42 | $33.23 | $33.42 | $26.10 | 834 |
| 2018-01-04 | $32.29 | $32.36 | $32.29 | $32.36 | $25.27 | 519 |
| 2018-01-03 | $31.75 | $31.79 | $31.70 | $31.77 | $24.81 | 1,256 |
| 2018-01-02 | $31.00 | $31.10 | $31.00 | $31.10 | $24.29 | 385 |
| 2017-12-29 | $30.75 | $30.77 | $30.60 | $30.60 | $23.90 | 4,903 |
| 2017-12-28 | $30.69 | $30.69 | $30.69 | $30.69 | $23.97 | 298 |
| 2017-12-27 | $30.59 | $30.59 | $30.51 | $30.52 | $23.84 | 1,949 |
| 2017-12-26 | $30.57 | $30.57 | $29.99 | $29.99 | $23.42 | 855 |
| 2017-12-22 | $30.52 | $30.52 | $30.52 | $30.52 | $23.84 | 37 |
| 2017-12-21 | $30.54 | $30.54 | $30.52 | $30.52 | $23.84 | 361 |
| 2017-12-20 | $30.63 | $30.63 | $30.63 | $30.63 | $23.92 | 128 |
| 2017-12-19 | $30.67 | $30.68 | $30.63 | $30.63 | $23.92 | 892 |
| 2017-12-18 | $30.49 | $30.59 | $30.40 | $30.40 | $23.74 | 2,312 |
| 2017-12-15 | $30.79 | $30.79 | $30.79 | $30.79 | $24.05 | 338 |
| 2017-12-14 | $30.79 | $30.79 | $30.79 | $30.79 | $24.05 | 299 |
| 2017-12-13 | $30.79 | $30.79 | $30.79 | $30.79 | $24.05 | 283 |
| 2017-12-12 | $30.42 | $30.42 | $30.42 | $30.42 | $23.76 | 165 |
| 2017-12-11 | $30.53 | $30.53 | $30.53 | $30.53 | $23.84 | 50 |
| 2017-12-08 | $30.45 | $30.53 | $30.45 | $30.53 | $23.84 | 2,736 |
| 2017-12-07 | $30.04 | $30.23 | $30.04 | $30.23 | $23.61 | 2,931 |
| 2017-12-06 | $29.99 | $30.07 | $29.79 | $29.79 | $23.27 | 2,485 |
| 2017-12-05 | $30.14 | $30.14 | $30.02 | $30.02 | $23.45 | 609 |
| 2017-12-04 | $30.38 | $30.38 | $30.38 | $30.38 | $23.73 | 318 |
| 2017-12-01 | $30.80 | $30.80 | $30.80 | $30.80 | $24.06 | 43 |
| 2017-11-30 | $30.80 | $30.80 | $30.80 | $30.80 | $24.06 | 360 |
| 2017-11-29 | $30.34 | $30.35 | $30.34 | $30.34 | $23.70 | 498 |
| 2017-11-28 | $29.58 | $29.58 | $29.58 | $29.58 | $23.10 | 240 |
| 2017-11-27 | $29.58 | $29.58 | $29.58 | $29.58 | $23.10 | 183 |
| 2017-11-24 | $29.58 | $29.58 | $29.58 | $29.58 | $23.10 | 127 |
| 2017-11-22 | $29.58 | $29.58 | $29.58 | $29.58 | $23.10 | 302 |
| 2017-11-21 | $29.65 | $29.65 | $29.65 | $29.65 | $23.16 | 313 |
| 2017-11-20 | $29.49 | $29.49 | $29.48 | $29.48 | $23.02 | 2,200 |
| 2017-11-17 | $29.19 | $29.31 | $29.19 | $29.31 | $22.89 | 838 |
| 2017-11-16 | $29.20 | $29.41 | $29.20 | $29.36 | $22.93 | 978 |
| 2017-11-15 | $29.27 | $29.36 | $29.27 | $29.36 | $22.93 | 1,232 |
| 2017-11-14 | $29.44 | $29.44 | $29.44 | $29.44 | $22.99 | 473 |
| 2017-11-13 | $29.11 | $29.16 | $29.11 | $29.16 | $22.77 | 2,977 |
| 2017-11-10 | $29.33 | $29.33 | $29.33 | $29.33 | $22.91 | 1,485 |
| 2017-11-09 | $29.54 | $29.54 | $29.37 | $29.40 | $22.96 | 2,036 |
| 2017-11-08 | $29.40 | $29.78 | $29.40 | $29.73 | $23.22 | 300,103 |
| 2017-11-07 | $29.97 | $29.97 | $29.96 | $29.96 | $23.40 | 4,526 |
| 2017-11-06 | $30.50 | $30.50 | $30.50 | $30.50 | $23.82 | 239 |
| 2017-11-03 | $30.49 | $30.50 | $30.49 | $30.50 | $23.82 | 728 |
| 2017-11-02 | $30.67 | $30.68 | $30.67 | $30.68 | $23.96 | 510 |
| 2017-11-01 | $30.40 | $30.40 | $30.40 | $30.40 | $23.74 | 195 |
| 2017-10-31 | $30.40 | $30.40 | $30.40 | $30.40 | $23.74 | 252 |
| 2017-10-30 | $30.39 | $30.41 | $30.39 | $30.40 | $23.74 | 2,953 |
| 2017-10-27 | $30.47 | $30.47 | $30.32 | $30.39 | $23.74 | 911 |
| 2017-10-26 | $30.45 | $30.46 | $30.45 | $30.46 | $23.79 | 1,528 |
| 2017-10-25 | $30.36 | $30.36 | $30.36 | $30.36 | $23.71 | 287 |
| 2017-10-24 | $30.49 | $30.49 | $30.49 | $30.49 | $23.81 | 336 |
| 2017-10-23 | $32.00 | $32.08 | $32.00 | $32.08 | $25.06 | 568 |
| 2017-10-20 | $32.09 | $32.10 | $32.03 | $32.03 | $25.02 | 551 |
| 2017-10-19 | $31.97 | $31.97 | $31.94 | $31.96 | $24.96 | 742 |
| 2017-10-18 | $31.82 | $31.94 | $31.82 | $31.93 | $24.94 | 2,382 |
| 2017-10-17 | $31.43 | $31.43 | $31.43 | $31.43 | $24.55 | 417 |
| 2017-10-16 | $31.43 | $31.43 | $31.43 | $31.43 | $24.55 | 2,824 |
| 2017-10-13 | $31.83 | $31.83 | $31.68 | $31.68 | $24.74 | 709 |
| 2017-10-12 | $31.52 | $31.57 | $31.44 | $31.44 | $24.56 | 3,626 |
| 2017-10-11 | $31.70 | $31.74 | $31.70 | $31.73 | $24.78 | 2,084 |
| 2017-10-10 | $32.00 | $32.10 | $32.00 | $32.09 | $25.06 | 2,269 |
| 2017-10-09 | $30.83 | $30.83 | $30.83 | $30.83 | $24.08 | 464 |
| 2017-10-06 | $30.59 | $30.60 | $30.59 | $30.60 | $23.90 | 2,308 |
| 2017-10-05 | $30.64 | $30.76 | $30.64 | $30.76 | $24.02 | 16,429 |
| 2017-10-04 | $30.90 | $30.90 | $30.90 | $30.90 | $24.13 | 396 |
| 2017-10-03 | $30.70 | $30.84 | $30.70 | $30.78 | $24.04 | 751 |
| 2017-10-02 | $30.86 | $30.86 | $30.81 | $30.81 | $24.06 | 605 |
| 2017-09-29 | $30.78 | $30.90 | $30.78 | $30.90 | $24.13 | 2,896 |
| 2017-09-28 | $30.68 | $30.68 | $30.68 | $30.68 | $23.96 | 175 |
| 2017-09-27 | $30.52 | $30.69 | $30.52 | $30.68 | $23.96 | 1,785 |
| 2017-09-26 | $30.70 | $30.71 | $30.65 | $30.68 | $23.96 | 4,484 |
| 2017-09-25 | $31.22 | $31.22 | $31.09 | $31.09 | $24.28 | 499 |
| 2017-09-22 | $31.32 | $31.32 | $31.13 | $31.13 | $24.31 | 1,422 |
| 2017-09-21 | $31.41 | $31.45 | $31.41 | $31.45 | $24.56 | 924 |
| 2017-09-20 | $31.55 | $31.55 | $31.26 | $31.26 | $24.41 | 1,539 |
| 2017-09-19 | $31.24 | $31.24 | $31.20 | $31.20 | $24.37 | 802 |
| 2017-09-18 | $30.71 | $30.78 | $30.71 | $30.78 | $24.04 | 2,110 |
| 2017-09-15 | $30.39 | $30.39 | $30.37 | $30.37 | $23.72 | 438 |
| 2017-09-14 | $30.51 | $30.51 | $30.51 | $30.51 | $23.83 | 301 |
| 2017-09-13 | $30.51 | $30.51 | $30.51 | $30.51 | $23.83 | 319 |
| 2017-09-12 | $30.60 | $30.60 | $30.59 | $30.59 | $23.89 | 1,234 |
| 2017-09-11 | $29.74 | $29.74 | $29.74 | $29.74 | $23.23 | 303 |
| 2017-09-08 | $29.81 | $29.81 | $29.74 | $29.74 | $23.23 | 2,391 |
| 2017-09-07 | $29.68 | $29.74 | $29.68 | $29.74 | $23.23 | 1,123 |
| 2017-09-06 | $29.59 | $29.68 | $29.57 | $29.65 | $23.16 | 3,184 |
| 2017-09-05 | $29.71 | $29.72 | $29.47 | $29.72 | $23.21 | 893 |
| 2017-09-01 | $29.57 | $29.66 | $29.57 | $29.66 | $23.17 | 604 |
| 2017-08-31 | $29.02 | $29.20 | $29.02 | $29.20 | $22.81 | 590 |
| 2017-08-30 | $29.14 | $29.14 | $29.14 | $29.14 | $22.76 | 371 |
| 2017-08-29 | $29.22 | $29.22 | $29.22 | $29.22 | $22.82 | 179 |
| 2017-08-28 | $29.21 | $29.22 | $29.12 | $29.22 | $22.82 | 986 |
| 2017-08-25 | $29.20 | $29.20 | $29.20 | $29.20 | $22.81 | 206 |
| 2017-08-24 | $29.22 | $29.22 | $29.22 | $29.22 | $22.82 | 719 |
| 2017-08-23 | $29.31 | $29.31 | $29.30 | $29.30 | $22.88 | 622 |
| 2017-08-22 | $29.44 | $29.44 | $29.44 | $29.44 | $22.99 | 641 |
| 2017-08-21 | $29.33 | $29.33 | $29.18 | $29.18 | $22.79 | 1,128 |
| 2017-08-18 | $29.33 | $29.33 | $29.33 | $29.33 | $22.91 | 394 |
| 2017-08-17 | $29.45 | $29.55 | $29.33 | $29.33 | $22.91 | 3,881 |
| 2017-08-16 | $29.48 | $29.63 | $29.02 | $29.63 | $23.14 | 10,236 |
| 2017-08-15 | $29.26 | $29.45 | $29.26 | $29.45 | $23.00 | 742 |
| 2017-08-14 | $28.91 | $28.95 | $28.91 | $28.95 | $22.61 | 711 |
| 2017-08-11 | $28.79 | $29.02 | $28.79 | $29.02 | $22.67 | 1,000 |
| 2017-08-10 | $29.23 | $29.23 | $29.07 | $29.21 | $22.81 | 1,945 |
| 2017-08-09 | $29.77 | $29.77 | $29.77 | $29.77 | $23.25 | 500 |
| 2017-08-08 | $30.11 | $30.11 | $30.11 | $30.11 | $23.52 | 279 |
| 2017-08-07 | $30.11 | $30.11 | $30.01 | $30.11 | $23.52 | 1,054 |
| 2017-08-04 | $29.94 | $30.03 | $29.94 | $30.02 | $23.45 | 1,447 |
| 2017-08-03 | $30.04 | $30.05 | $30.04 | $30.05 | $23.47 | 876 |
| 2017-08-02 | $30.11 | $30.20 | $30.11 | $30.20 | $23.59 | 1,053 |
| 2017-08-01 | $30.15 | $30.19 | $30.15 | $30.19 | $23.58 | 449 |
| 2017-07-31 | $29.91 | $30.14 | $29.91 | $30.08 | $23.49 | 3,307 |
| 2017-07-28 | $30.09 | $30.09 | $30.09 | $30.09 | $23.50 | 485 |
| 2017-07-27 | $30.17 | $30.17 | $30.09 | $30.09 | $23.50 | 467 |
| 2017-07-26 | $29.97 | $29.98 | $29.94 | $29.94 | $23.38 | 1,197 |
| 2017-07-25 | $30.29 | $30.29 | $30.04 | $30.09 | $23.50 | 1,627 |
| 2017-07-24 | $28.80 | $28.80 | $28.57 | $28.64 | $22.37 | 1,201 |
| 2017-07-21 | $28.93 | $29.08 | $28.93 | $29.08 | $22.71 | 486 |
| 2017-07-20 | $29.43 | $29.43 | $29.43 | $29.43 | $22.99 | 658 |
| 2017-07-19 | $28.91 | $28.92 | $28.85 | $28.89 | $22.56 | 2,070 |
| 2017-07-18 | $28.57 | $28.74 | $28.57 | $28.64 | $22.37 | 141,117 |
| 2017-07-17 | $28.65 | $28.65 | $28.52 | $28.58 | $22.32 | 327,984 |
| 2017-07-14 | $29.09 | $29.12 | $29.09 | $29.12 | $22.74 | 880 |
| 2017-07-13 | $28.53 | $28.53 | $28.53 | $28.53 | $22.28 | 902 |
| 2017-07-12 | $28.25 | $28.25 | $28.12 | $28.19 | $22.02 | 1,842 |
| 2017-07-11 | $28.28 | $28.28 | $28.27 | $28.27 | $22.08 | 1,157 |
| 2017-07-10 | $28.77 | $28.81 | $28.76 | $28.80 | $22.49 | 2,515 |
| 2017-07-07 | $28.41 | $28.66 | $28.41 | $28.66 | $22.38 | 2,084 |
| 2017-07-06 | $28.49 | $28.62 | $28.49 | $28.52 | $22.27 | 3,708 |
| 2017-07-05 | $28.31 | $28.58 | $28.31 | $28.53 | $22.28 | 5,266 |
| 2017-07-03 | $29.09 | $29.10 | $28.90 | $28.90 | $22.57 | 1,411 |
| 2017-06-30 | $29.16 | $29.27 | $29.12 | $29.27 | $22.86 | 3,945 |
| 2017-06-29 | $28.74 | $28.91 | $28.74 | $28.91 | $22.58 | 838 |
| 2017-06-28 | $28.53 | $28.70 | $28.53 | $28.70 | $22.42 | 1,619 |
| 2017-06-27 | $28.58 | $28.62 | $28.58 | $28.62 | $22.35 | 1,700 |
| 2017-06-26 | $28.82 | $28.82 | $28.47 | $28.67 | $22.39 | 2,400 |
| 2017-06-23 | $28.65 | $29.04 | $28.62 | $28.72 | $22.43 | 1,500 |
| 2017-06-22 | $29.65 | $29.65 | $29.55 | $29.55 | $23.08 | 600 |
| 2017-06-21 | $29.55 | $29.59 | $29.44 | $29.53 | $23.06 | 1,393 |
| 2017-06-20 | $29.51 | $29.51 | $29.51 | $29.51 | $23.05 | 500 |
| 2017-06-19 | $29.87 | $29.87 | $29.87 | $29.87 | $23.33 | 844 |
| 2017-06-16 | $29.46 | $29.66 | $29.46 | $29.66 | $23.17 | 2,743 |
| 2017-06-15 | $28.96 | $29.16 | $28.96 | $29.12 | $22.74 | 74,076 |
| 2017-06-14 | $29.27 | $29.30 | $29.05 | $29.08 | $22.71 | 16,749 |
| 2017-06-13 | $29.24 | $29.24 | $29.23 | $29.24 | $22.84 | 1,201 |
| 2017-06-12 | $28.96 | $29.10 | $28.93 | $29.10 | $22.73 | 5,863 |
| 2017-06-09 | $29.15 | $29.23 | $28.99 | $28.99 | $22.64 | 795 |
| 2017-06-08 | $29.07 | $29.07 | $29.07 | $29.07 | $22.70 | 432 |
| 2017-06-07 | $28.96 | $28.96 | $28.91 | $28.91 | $22.58 | 440 |
| 2017-06-06 | $28.59 | $28.79 | $28.59 | $28.71 | $22.42 | 2,011 |
| 2017-06-05 | $28.83 | $28.94 | $28.83 | $28.86 | $22.54 | 7,349 |
| 2017-06-02 | $29.49 | $29.51 | $29.35 | $29.35 | $22.92 | 1,035 |
| 2017-06-01 | $29.20 | $29.20 | $28.89 | $29.06 | $22.70 | 1,491 |
| 2017-05-31 | $29.05 | $29.05 | $28.69 | $28.84 | $22.52 | 1,168 |
| 2017-05-30 | $28.66 | $28.78 | $28.66 | $28.78 | $22.48 | 1,377 |
| 2017-05-26 | $29.02 | $29.02 | $28.89 | $29.02 | $22.67 | 2,684 |
| 2017-05-25 | $29.20 | $29.32 | $29.20 | $29.32 | $22.90 | 2,586 |
| 2017-05-24 | $29.00 | $29.12 | $29.00 | $29.12 | $22.74 | 1,126 |
| 2017-05-23 | $30.20 | $30.33 | $30.20 | $30.32 | $23.68 | 1,456 |
| 2017-05-22 | $30.37 | $30.37 | $29.97 | $30.28 | $23.65 | 2,612 |
| 2017-05-19 | $30.20 | $30.27 | $30.12 | $30.12 | $23.52 | 1,567 |
| 2017-05-18 | $30.35 | $30.48 | $30.35 | $30.46 | $23.79 | 1,508 |
| 2017-05-17 | $30.62 | $30.62 | $30.45 | $30.45 | $23.78 | 1,825 |
| 2017-05-16 | $31.18 | $31.25 | $30.90 | $30.90 | $24.13 | 9,539 |
| 2017-05-15 | $30.62 | $30.98 | $30.62 | $30.91 | $24.14 | 2,530 |
| 2017-05-12 | $30.67 | $30.68 | $30.56 | $30.62 | $23.92 | 13,994 |
| 2017-05-11 | $30.18 | $30.45 | $30.18 | $30.35 | $23.70 | 7,538 |
| 2017-05-10 | $30.60 | $30.71 | $30.54 | $30.65 | $23.94 | 4,654 |
| 2017-05-09 | $30.70 | $30.70 | $30.62 | $30.62 | $23.92 | 717 |
| 2017-05-08 | $30.47 | $30.59 | $30.47 | $30.52 | $23.84 | 4,755 |
| 2017-05-05 | $30.58 | $30.90 | $30.58 | $30.90 | $24.13 | 1,719 |
| 2017-05-04 | $30.00 | $30.32 | $29.97 | $30.32 | $23.68 | 4,174 |
| 2017-05-03 | $29.63 | $29.65 | $29.46 | $29.48 | $23.02 | 4,797 |
| 2017-05-02 | $29.93 | $30.04 | $29.87 | $30.04 | $23.46 | 2,400 |
| 2017-05-01 | $29.90 | $29.95 | $29.85 | $29.95 | $23.39 | 9,896 |
| 2017-04-28 | $29.75 | $29.85 | $29.74 | $29.85 | $23.31 | 2,279 |
| 2017-04-27 | $29.57 | $29.87 | $29.57 | $29.87 | $23.33 | 2,098 |
| 2017-04-26 | $29.90 | $29.90 | $29.83 | $29.90 | $23.35 | 1,508 |
| 2017-04-25 | $30.20 | $30.29 | $30.14 | $30.29 | $23.66 | 2,265 |
| 2017-04-24 | $30.35 | $30.59 | $30.35 | $30.59 | $23.89 | 9,522 |
| 2017-04-21 | $29.11 | $29.20 | $28.90 | $28.91 | $22.58 | 74,579 |
| 2017-04-20 | $29.36 | $29.50 | $29.36 | $29.49 | $23.03 | 3,948 |
| 2017-04-19 | $29.06 | $29.19 | $29.01 | $29.01 | $22.66 | 1,214 |
| 2017-04-18 | $28.92 | $28.92 | $28.83 | $28.84 | $22.52 | 1,234 |
| 2017-04-17 | $29.65 | $29.65 | $29.22 | $29.29 | $22.88 | 4,995 |
| 2017-04-13 | $29.05 | $29.12 | $29.04 | $29.06 | $22.70 | 412,742 |
| 2017-04-12 | $29.07 | $29.23 | $28.91 | $29.23 | $22.83 | 158,502 |
| 2017-04-11 | $28.48 | $28.49 | $28.47 | $28.49 | $22.25 | 714 |
| 2017-04-10 | $28.19 | $28.19 | $28.19 | $28.19 | $22.02 | 122 |
| 2017-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $21.87 | 55 |
| 2017-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $21.87 | 156 |
| 2017-04-05 | $28.11 | $28.11 | $28.11 | $28.11 | $21.95 | 1,048 |
| 2017-04-04 | $27.66 | $27.66 | $27.66 | $27.66 | $21.60 | 20 |
| 2017-04-03 | $28.03 | $28.03 | $27.66 | $27.66 | $21.60 | 1,300 |
| 2017-03-31 | $28.92 | $28.92 | $28.92 | $28.92 | $22.59 | 0 |
| 2017-03-30 | $28.95 | $28.95 | $28.90 | $28.92 | $21.83 | 1,900 |
| 2017-03-29 | $28.90 | $28.90 | $28.90 | $28.90 | $21.82 | 2,600 |
| 2017-03-28 | $29.53 | $29.53 | $29.50 | $29.51 | $22.28 | 2,800 |
| 2017-03-27 | $30.29 | $30.29 | $30.29 | $30.29 | $22.87 | 300 |
| 2017-03-24 | $30.34 | $30.42 | $30.34 | $30.42 | $22.96 | 600 |
| 2017-03-23 | $29.87 | $29.87 | $29.87 | $29.87 | $22.55 | 0 |
| 2017-03-22 | $29.89 | $29.89 | $29.87 | $29.87 | $22.55 | 800 |
| 2017-03-21 | $30.25 | $30.26 | $30.00 | $30.12 | $22.74 | 13,100 |
| 2017-03-20 | $29.95 | $29.95 | $29.89 | $29.89 | $22.56 | 200 |
| 2017-03-17 | $30.08 | $30.14 | $30.07 | $30.07 | $22.70 | 11,300 |
| 2017-03-16 | $30.08 | $30.11 | $30.08 | $30.11 | $22.73 | 1,200 |
| 2017-03-15 | $29.52 | $29.52 | $29.52 | $29.52 | $22.28 | 0 |
| 2017-03-14 | $29.49 | $29.52 | $29.49 | $29.52 | $22.28 | 300 |
| 2017-03-13 | $29.68 | $29.68 | $29.65 | $29.65 | $22.38 | 600 |
| 2017-03-10 | $29.29 | $29.29 | $29.29 | $29.29 | $22.11 | 500 |
| 2017-03-09 | $29.29 | $29.29 | $29.29 | $29.29 | $22.11 | 300 |
| 2017-03-08 | $29.08 | $29.08 | $29.08 | $29.08 | $21.95 | 200 |
| 2017-03-07 | $28.99 | $29.10 | $28.99 | $29.00 | $21.89 | 2,200 |
| 2017-03-06 | $29.03 | $29.03 | $29.03 | $29.03 | $21.91 | 200 |
| 2017-03-03 | $29.07 | $29.07 | $29.07 | $29.07 | $21.94 | 800 |
| 2017-03-02 | $28.97 | $28.99 | $28.92 | $28.99 | $21.88 | 2,200 |
| 2017-03-01 | $29.36 | $29.43 | $29.36 | $29.43 | $22.22 | 2,000 |
| 2017-02-28 | $29.00 | $29.18 | $29.00 | $29.08 | $21.95 | 3,300 |
| 2017-02-27 | $28.67 | $28.85 | $28.67 | $28.80 | $21.74 | 2,800 |
| 2017-02-24 | $28.55 | $28.66 | $28.55 | $28.58 | $21.57 | 900 |
| 2017-02-23 | $29.12 | $29.12 | $29.05 | $29.05 | $21.93 | 1,000 |
| 2017-02-22 | $28.89 | $29.12 | $28.83 | $29.12 | $21.98 | 3,200 |
| 2017-02-21 | $29.57 | $29.57 | $29.53 | $29.53 | $22.29 | 1,300 |
| 2017-02-17 | $29.50 | $29.50 | $29.50 | $29.50 | $22.27 | 400 |
| 2017-02-16 | $30.04 | $30.04 | $30.04 | $30.04 | $22.68 | 400 |
| 2017-02-15 | $30.32 | $30.32 | $30.32 | $30.32 | $22.89 | 0 |
| 2017-02-14 | $30.32 | $30.32 | $30.32 | $30.32 | $22.89 | 500 |
| 2017-02-13 | $29.29 | $29.32 | $29.23 | $29.30 | $22.12 | 1,700 |
| 2017-02-10 | $28.94 | $28.94 | $28.92 | $28.92 | $21.83 | 3,300 |
| 2017-02-09 | $28.58 | $28.58 | $28.58 | $28.58 | $21.57 | 0 |
| 2017-02-08 | $28.40 | $28.58 | $28.32 | $28.58 | $21.57 | 1,500 |
| 2017-02-07 | $28.84 | $28.84 | $28.84 | $28.84 | $21.77 | 400 |
| 2017-02-06 | $28.91 | $28.91 | $28.91 | $28.91 | $21.82 | 300 |
| 2017-02-03 | $29.33 | $29.33 | $29.32 | $29.32 | $22.13 | 3,100 |
| 2017-02-02 | $29.39 | $29.39 | $29.39 | $29.39 | $22.19 | 200 |
| 2017-02-01 | $29.31 | $29.32 | $29.31 | $29.32 | $22.13 | 450 |
| 2017-01-31 | $29.27 | $29.27 | $29.05 | $29.05 | $21.93 | 417 |
| 2017-01-30 | $28.68 | $28.77 | $28.66 | $28.77 | $21.72 | 1,468 |
| 2017-01-27 | $29.24 | $29.24 | $28.99 | $28.99 | $21.88 | 816 |
| 2017-01-26 | $29.66 | $29.66 | $29.66 | $29.66 | $22.39 | 195 |
| 2017-01-25 | $29.15 | $29.15 | $29.15 | $29.15 | $22.00 | 39 |
| 2017-01-24 | $29.15 | $29.15 | $29.15 | $29.15 | $22.00 | 147 |
| 2017-01-23 | $28.86 | $28.86 | $28.86 | $28.86 | $21.79 | 144 |
| 2017-01-20 | $28.71 | $28.71 | $28.71 | $28.71 | $21.67 | 48 |
| 2017-01-19 | $28.71 | $28.71 | $28.71 | $28.71 | $21.67 | 270 |
| 2017-01-18 | $29.33 | $29.33 | $29.33 | $29.33 | $22.14 | 34 |
| 2017-01-17 | $29.33 | $29.33 | $29.33 | $29.33 | $22.14 | 47 |
| 2017-01-13 | $29.15 | $29.33 | $29.15 | $29.33 | $22.14 | 3,400 |
| 2017-01-12 | $29.33 | $29.33 | $29.07 | $29.07 | $21.94 | 1,854 |
| 2017-01-11 | $28.29 | $28.65 | $28.29 | $28.65 | $21.63 | 5,203 |
| 2017-01-10 | $28.65 | $28.65 | $28.52 | $28.52 | $21.53 | 1,208 |
| 2017-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $21.51 | 223 |
| 2017-01-06 | $28.34 | $28.34 | $28.34 | $28.34 | $21.39 | 232 |
| 2017-01-05 | $28.34 | $28.34 | $28.34 | $28.34 | $21.39 | 8 |
| 2017-01-04 | $28.05 | $28.34 | $28.04 | $28.34 | $21.39 | 2,499 |
| 2017-01-03 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 95 |
| 2016-12-30 | $27.12 | $27.13 | $27.03 | $27.03 | $20.40 | 820 |
| 2016-12-29 | $27.02 | $27.07 | $27.02 | $27.07 | $20.44 | 277 |
| 2016-12-28 | $26.90 | $26.90 | $26.83 | $26.83 | $20.25 | 1,750 |
| 2016-12-27 | $27.23 | $27.23 | $27.15 | $27.15 | $20.49 | 522 |
| 2016-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.38 | 87 |
| 2016-12-22 | $27.01 | $27.01 | $27.00 | $27.00 | $20.38 | 3,077 |
| 2016-12-21 | $27.24 | $27.24 | $27.24 | $27.24 | $20.56 | 112 |
| 2016-12-20 | $27.15 | $27.24 | $27.15 | $27.24 | $20.56 | 750 |
| 2016-12-19 | $27.09 | $27.09 | $26.96 | $26.96 | $20.35 | 605 |
| 2016-12-16 | $27.03 | $27.20 | $27.03 | $27.20 | $20.53 | 20,435 |
| 2016-12-15 | $27.19 | $27.19 | $27.06 | $27.15 | $20.49 | 7,340 |
| 2016-12-14 | $27.52 | $27.52 | $27.27 | $27.27 | $20.59 | 3,182 |
| 2016-12-13 | $27.45 | $27.45 | $27.45 | $27.45 | $20.72 | 1,213 |
| 2016-12-12 | $26.69 | $26.69 | $26.69 | $26.69 | $20.15 | 1,325 |
| 2016-12-09 | $26.58 | $26.70 | $26.56 | $26.70 | $20.16 | 2,573 |
| 2016-12-08 | $27.16 | $27.19 | $27.11 | $27.19 | $20.53 | 9,788 |
| 2016-12-07 | $26.96 | $27.20 | $26.96 | $27.20 | $20.53 | 862 |
| 2016-12-06 | $26.03 | $26.30 | $26.03 | $26.30 | $19.85 | 1,303 |
| 2016-12-05 | $25.76 | $25.87 | $25.74 | $25.87 | $19.53 | 5,689 |
| 2016-12-02 | $25.38 | $25.49 | $25.38 | $25.38 | $19.16 | 2,039 |
| 2016-12-01 | $25.80 | $25.80 | $25.71 | $25.71 | $19.41 | 3,299 |
| 2016-11-30 | $25.32 | $25.40 | $25.26 | $25.26 | $19.07 | 84,642 |
| 2016-11-29 | $25.53 | $25.53 | $25.45 | $25.51 | $19.26 | 108,225 |
| 2016-11-28 | $25.21 | $25.27 | $25.21 | $25.27 | $19.08 | 207,531 |
| 2016-11-25 | $25.64 | $25.64 | $25.64 | $25.64 | $19.35 | 156,594 |
| 2016-11-23 | $25.94 | $25.94 | $25.74 | $25.74 | $19.43 | 12,803 |
| 2016-11-22 | $26.63 | $26.72 | $26.63 | $26.72 | $20.17 | 897 |
| 2016-11-21 | $26.15 | $26.30 | $26.15 | $26.24 | $19.81 | 4,648 |
| 2016-11-18 | $25.19 | $25.32 | $25.19 | $25.26 | $19.07 | 1,843 |
| 2016-11-17 | $25.53 | $25.64 | $25.53 | $25.64 | $19.35 | 1,514 |
| 2016-11-16 | $25.31 | $25.48 | $25.31 | $25.41 | $19.18 | 1,166 |
| 2016-11-15 | $25.98 | $26.03 | $25.92 | $25.93 | $19.57 | 15,380 |
| 2016-11-14 | $26.10 | $26.11 | $26.03 | $26.07 | $19.68 | 178,800 |
| 2016-11-11 | $25.89 | $26.00 | $25.89 | $26.00 | $19.62 | 61,446 |
| 2016-11-10 | $26.61 | $26.61 | $26.24 | $26.51 | $20.01 | 2,849 |
| 2016-11-09 | $25.72 | $25.91 | $25.72 | $25.83 | $19.50 | 1,340 |
| 2016-11-08 | $25.81 | $25.95 | $25.80 | $25.89 | $19.54 | 2,482 |
| 2016-11-07 | $25.64 | $25.74 | $25.62 | $25.69 | $19.39 | 1,106 |
| 2016-11-04 | $25.21 | $25.29 | $25.21 | $25.29 | $19.09 | 1,409 |
| 2016-11-03 | $25.85 | $25.85 | $25.59 | $25.65 | $19.36 | 11,872 |
| 2016-11-02 | $25.48 | $25.49 | $25.26 | $25.26 | $19.07 | 72,557 |
| 2016-11-01 | $25.80 | $25.80 | $25.54 | $25.55 | $19.29 | 107,505 |
| 2016-10-31 | $25.60 | $25.73 | $25.57 | $25.58 | $19.31 | 2,328 |
| 2016-10-28 | $25.76 | $25.76 | $25.64 | $25.64 | $19.35 | 1,794 |
| 2016-10-27 | $25.79 | $25.79 | $25.68 | $25.75 | $19.44 | 1,856 |
| 2016-10-26 | $25.80 | $25.85 | $25.70 | $25.70 | $19.40 | 2,289 |
| 2016-10-25 | $25.54 | $25.54 | $25.49 | $25.49 | $19.24 | 1,360 |
| 2016-10-24 | $24.73 | $24.82 | $24.73 | $24.82 | $18.74 | 948 |
| 2016-10-21 | $24.75 | $24.84 | $24.75 | $24.80 | $18.72 | 1,858 |
| 2016-10-20 | $24.23 | $24.32 | $24.18 | $24.18 | $18.25 | 10,159 |
| 2016-10-19 | $24.20 | $24.30 | $24.20 | $24.30 | $18.34 | 1,940 |
| 2016-10-18 | $24.08 | $24.13 | $24.06 | $24.06 | $18.16 | 2,185 |
| 2016-10-17 | $23.55 | $23.58 | $23.55 | $23.58 | $17.80 | 654 |
| 2016-10-14 | $23.65 | $23.70 | $23.64 | $23.70 | $17.89 | 4,635 |
| 2016-10-13 | $23.37 | $23.53 | $23.34 | $23.53 | $17.76 | 1,717 |
| 2016-10-12 | $23.82 | $24.02 | $23.81 | $24.02 | $18.13 | 2,501 |
| 2016-10-11 | $23.64 | $23.64 | $23.43 | $23.43 | $17.69 | 1,338 |
| 2016-10-10 | $23.57 | $23.59 | $23.49 | $23.49 | $17.73 | 1,686 |
| 2016-10-07 | $23.50 | $23.50 | $23.24 | $23.41 | $17.67 | 3,844 |
| 2016-10-06 | $23.89 | $23.89 | $23.89 | $23.89 | $18.03 | 479 |
| 2016-10-05 | $23.91 | $24.05 | $23.81 | $23.81 | $17.97 | 2,795 |
| 2016-10-04 | $23.48 | $23.75 | $23.43 | $23.52 | $17.75 | 4,237 |
| 2016-10-03 | $22.72 | $22.72 | $22.72 | $22.72 | $17.15 | 6,334 |
| 2016-09-30 | $22.63 | $22.85 | $22.58 | $22.82 | $17.22 | 3,699 |
| 2016-09-29 | $22.92 | $22.96 | $22.54 | $22.68 | $17.12 | 5,214 |
| 2016-09-28 | $23.30 | $23.53 | $23.30 | $23.53 | $17.76 | 3,780 |
| 2016-09-27 | $22.64 | $23.02 | $22.64 | $23.02 | $17.38 | 8,092 |
| 2016-09-26 | $23.15 | $23.15 | $23.15 | $23.15 | $17.48 | 229 |
| 2016-09-23 | $22.95 | $23.10 | $22.95 | $23.10 | $17.44 | 13,117 |
| 2016-09-22 | $23.22 | $23.29 | $23.10 | $23.10 | $17.44 | 5,328 |
| 2016-09-21 | $22.37 | $22.43 | $22.33 | $22.36 | $16.88 | 64,445 |
| 2016-09-20 | $22.25 | $22.25 | $22.00 | $22.00 | $16.61 | 4,154 |
| 2016-09-19 | $22.24 | $22.24 | $22.05 | $22.05 | $16.64 | 2,184 |
| 2016-09-16 | $21.88 | $21.96 | $21.85 | $21.96 | $16.58 | 5,852 |
| 2016-09-15 | $22.27 | $22.49 | $22.24 | $22.49 | $16.98 | 5,331 |
| 2016-09-14 | $22.31 | $22.50 | $22.31 | $22.40 | $16.91 | 1,486 |
| 2016-09-13 | $22.52 | $22.59 | $22.31 | $22.31 | $16.84 | 3,424 |
| 2016-09-12 | $22.71 | $23.13 | $22.71 | $23.07 | $17.41 | 5,694 |
| 2016-09-09 | $23.90 | $23.99 | $23.67 | $23.67 | $17.87 | 113,000 |
| 2016-09-08 | $23.88 | $24.09 | $23.88 | $24.09 | $18.18 | 3,375 |
| 2016-09-07 | $23.82 | $23.82 | $23.64 | $23.64 | $17.85 | 1,861 |
| 2016-09-06 | $23.47 | $23.53 | $23.39 | $23.53 | $17.76 | 925 |
| 2016-09-02 | $23.05 | $23.05 | $23.05 | $23.05 | $17.40 | 895 |
| 2016-09-01 | $23.37 | $23.37 | $23.11 | $23.24 | $17.54 | 1,345 |
| 2016-08-31 | $23.54 | $23.54 | $23.54 | $23.54 | $17.77 | 354 |
| 2016-08-30 | $23.52 | $23.52 | $23.49 | $23.49 | $17.73 | 1,095 |
| 2016-08-29 | $23.23 | $23.32 | $23.22 | $23.32 | $17.60 | 5,702 |
| 2016-08-26 | $23.34 | $23.58 | $22.96 | $22.96 | $17.33 | 3,954 |
| 2016-08-25 | $23.35 | $23.35 | $23.25 | $23.25 | $17.55 | 1,832 |
| 2016-08-24 | $23.57 | $23.72 | $23.57 | $23.71 | $17.90 | 8,632 |
| 2016-08-23 | $23.94 | $23.98 | $23.77 | $23.77 | $17.94 | 10,779 |
| 2016-08-22 | $22.87 | $22.87 | $22.77 | $22.82 | $17.22 | 2,944 |
| 2016-08-19 | $22.63 | $22.63 | $22.63 | $22.63 | $17.08 | 704 |
| 2016-08-18 | $23.11 | $23.19 | $23.11 | $23.11 | $17.45 | 1,292 |
| 2016-08-17 | $22.57 | $22.78 | $22.57 | $22.69 | $17.13 | 1,656 |
| 2016-08-16 | $22.72 | $22.85 | $22.72 | $22.85 | $17.25 | 2,391 |
| 2016-08-15 | $22.71 | $22.71 | $22.66 | $22.66 | $17.11 | 2,483 |
| 2016-08-12 | $22.93 | $22.93 | $22.88 | $22.88 | $17.27 | 75,173 |
| 2016-08-11 | $22.47 | $22.52 | $22.45 | $22.45 | $16.95 | 4,519 |
| 2016-08-10 | $22.48 | $22.48 | $22.48 | $22.48 | $16.97 | 1,283 |
| 2016-08-09 | $21.97 | $22.07 | $21.97 | $22.06 | $16.65 | 4,453 |
| 2016-08-08 | $21.81 | $21.89 | $21.76 | $21.83 | $16.48 | 10,545 |
| 2016-08-05 | $21.83 | $21.99 | $21.83 | $21.99 | $16.60 | 3,429 |
| 2016-08-04 | $21.80 | $21.80 | $21.57 | $21.57 | $16.28 | 145,307 |
| 2016-08-03 | $21.38 | $21.54 | $21.38 | $21.42 | $16.17 | 191,008 |
| 2016-08-02 | $21.42 | $21.43 | $21.33 | $21.41 | $16.16 | 265,198 |
| 2016-08-01 | $21.50 | $21.55 | $21.43 | $21.51 | $16.24 | 226,095 |
| 2016-07-29 | $21.45 | $21.53 | $21.45 | $21.53 | $16.25 | 115,067 |
| 2016-07-28 | $20.91 | $20.91 | $20.91 | $20.91 | $15.78 | 51 |
| 2016-07-27 | $20.91 | $20.91 | $20.91 | $20.91 | $15.78 | 737 |
| 2016-07-26 | $20.83 | $20.99 | $20.80 | $20.86 | $15.75 | 28,584 |
| 2016-07-25 | $21.57 | $21.57 | $21.57 | $21.57 | $16.28 | 17,524 |
| 2016-07-22 | $21.42 | $21.42 | $21.42 | $21.42 | $16.17 | 0 |
| 2016-07-21 | $21.32 | $21.42 | $21.32 | $21.42 | $16.17 | 300 |
| 2016-07-20 | $21.32 | $21.32 | $21.32 | $21.32 | $16.09 | 34 |
| 2016-07-19 | $21.42 | $21.42 | $21.32 | $21.32 | $16.09 | 300 |
| 2016-07-18 | $21.64 | $21.79 | $21.64 | $21.79 | $16.45 | 400 |
| 2016-07-15 | $21.86 | $21.86 | $21.86 | $21.86 | $16.50 | 5 |
| 2016-07-14 | $21.86 | $21.86 | $21.86 | $21.86 | $16.50 | 734 |
| 2016-07-13 | $21.36 | $21.36 | $21.36 | $21.36 | $16.12 | 379 |
| 2016-07-12 | $19.42 | $19.42 | $19.42 | $19.42 | $14.66 | 159 |
| 2016-07-11 | $19.42 | $19.42 | $19.42 | $19.42 | $14.66 | 113 |
| 2016-07-08 | $19.30 | $19.30 | $19.30 | $19.30 | $14.57 | 200 |
| 2016-07-07 | $19.84 | $19.84 | $19.84 | $19.84 | $14.97 | 201 |
| 2016-07-06 | $19.84 | $19.84 | $19.84 | $19.84 | $14.97 | 63 |
| 2016-07-05 | $19.84 | $19.84 | $19.84 | $19.84 | $14.97 | 23 |
| 2016-07-01 | $20.00 | $20.00 | $19.84 | $19.84 | $14.97 | 284 |
| 2016-06-30 | $20.19 | $20.19 | $20.19 | $20.19 | $15.24 | 894 |
| 2016-06-29 | $20.43 | $20.43 | $20.43 | $20.43 | $15.42 | 159 |
| 2016-06-28 | $19.98 | $19.98 | $19.98 | $19.98 | $15.08 | 329 |
| 2016-06-27 | $19.95 | $19.95 | $19.53 | $19.53 | $14.74 | 366 |
| 2016-06-24 | $26.77 | $26.77 | $26.77 | $26.77 | $20.21 | 0 |
| 2016-06-23 | $26.76 | $26.77 | $26.76 | $26.77 | $20.21 | 300 |
| 2016-06-22 | $25.73 | $25.73 | $25.73 | $25.73 | $19.42 | 8 |
| 2016-06-21 | $25.48 | $25.73 | $25.48 | $25.73 | $19.42 | 321 |
| 2016-06-20 | $25.43 | $25.43 | $25.43 | $25.43 | $19.20 | 100 |
| 2016-06-17 | $24.40 | $24.40 | $24.40 | $24.40 | $18.42 | 100 |
| 2016-06-16 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-15 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-14 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-13 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-10 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 74 |
| 2016-06-09 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-08 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-07 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-06 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-03 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-02 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-06-01 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 10 |
| 2016-05-31 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 10 |
| 2016-05-27 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 0 |
| 2016-05-26 | $27.03 | $27.03 | $27.03 | $27.03 | $20.40 | 100 |
| 2016-05-25 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 0 |
| 2016-05-24 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 0 |
| 2016-05-23 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 0 |
| 2016-05-20 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 0 |
| 2016-05-19 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 131 |
| 2016-05-18 | $25.56 | $25.56 | $25.56 | $25.56 | $19.29 | 465 |
| 2016-05-17 | $25.62 | $25.62 | $25.62 | $25.62 | $19.34 | 36 |
| 2016-05-16 | $25.62 | $25.62 | $25.62 | $25.62 | $19.34 | 184 |
| 2016-05-13 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 0 |
| 2016-05-12 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 0 |
| 2016-05-11 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 0 |
| 2016-05-10 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 0 |
| 2016-05-09 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 5 |
| 2016-05-06 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 20 |
| 2016-05-05 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 0 |
| 2016-05-04 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 109 |
| 2016-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $20.11 | 154 |
| 2016-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $20.31 | 10 |
| 2016-04-29 | $26.90 | $26.90 | $26.90 | $26.90 | $20.31 | 144 |
| 2016-04-28 | $26.11 | $26.11 | $26.11 | $26.11 | $19.71 | 0 |
| 2016-04-27 | $26.11 | $26.11 | $26.11 | $26.11 | $19.71 | 0 |
| 2016-04-26 | $26.11 | $26.11 | $26.11 | $26.11 | $19.71 | 200 |
| 2016-04-25 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-22 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-21 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-20 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-19 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-18 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-15 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 2 |
| 2016-04-14 | $26.48 | $26.48 | $26.48 | $26.48 | $19.99 | 0 |
| 2016-04-13 | $26.48 | $26.48 | $26.48 | $26.48 | $19.30 | 0 |
| 2016-04-12 | $26.48 | $26.48 | $26.48 | $26.48 | $19.30 | 0 |
| 2016-04-11 | $26.63 | $26.63 | $26.48 | $26.48 | $19.30 | 476 |
| 2016-04-08 | $25.76 | $25.76 | $25.76 | $25.76 | $18.78 | 0 |
| 2016-04-07 | $25.76 | $25.76 | $25.76 | $25.76 | $18.78 | 458 |
| 2016-04-06 | $25.69 | $25.69 | $25.69 | $25.69 | $18.73 | 0 |
| 2016-04-05 | $25.69 | $25.69 | $25.69 | $25.69 | $18.73 | 101 |
| 2016-04-04 | $26.59 | $26.59 | $26.59 | $26.59 | $19.38 | 791 |
| 2016-04-01 | $27.28 | $27.28 | $26.72 | $26.74 | $19.49 | 800 |
| 2016-03-31 | $27.74 | $27.74 | $27.74 | $27.74 | $19.66 | 0 |
| 2016-03-30 | $27.74 | $27.74 | $27.74 | $27.74 | $19.66 | 148 |
| 2016-03-29 | $26.84 | $26.84 | $26.80 | $26.84 | $19.03 | 392 |
| 2016-03-28 | $26.19 | $26.19 | $26.19 | $26.19 | $18.56 | 0 |
| 2016-03-24 | $26.19 | $26.19 | $26.19 | $26.19 | $18.56 | 0 |
| 2016-03-23 | $26.19 | $26.19 | $26.19 | $26.19 | $18.56 | 32 |
| 2016-03-22 | $26.19 | $26.19 | $26.19 | $26.19 | $18.56 | 118 |
| 2016-03-21 | $26.12 | $26.12 | $26.12 | $26.12 | $18.51 | 130 |
| 2016-03-18 | $26.75 | $26.75 | $26.75 | $26.75 | $18.96 | 0 |
| 2016-03-17 | $26.77 | $26.77 | $26.75 | $26.75 | $18.96 | 212 |
| 2016-03-16 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-15 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 32 |
| 2016-03-14 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-11 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-10 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 40 |
| 2016-03-09 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-08 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-07 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 87 |
| 2016-03-04 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-03 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 0 |
| 2016-03-02 | $26.49 | $26.49 | $26.49 | $26.49 | $18.78 | 505 |
| 2016-03-01 | $26.44 | $26.44 | $26.44 | $26.44 | $18.74 | 100 |
| 2016-02-29 | $25.24 | $25.24 | $25.24 | $25.24 | $17.89 | 0 |
| 2016-02-26 | $25.24 | $25.24 | $25.24 | $25.24 | $17.89 | 3 |
| 2016-02-25 | $25.24 | $25.24 | $25.24 | $25.24 | $17.89 | 0 |
| 2016-02-24 | $25.16 | $25.24 | $25.16 | $25.24 | $17.89 | 420 |
| 2016-02-23 | $26.04 | $26.04 | $26.04 | $26.04 | $18.46 | 57 |
| 2016-02-22 | $26.04 | $26.04 | $26.04 | $26.04 | $18.46 | 0 |
| 2016-02-19 | $26.04 | $26.04 | $26.04 | $26.04 | $18.46 | 532 |
| 2016-02-18 | $24.16 | $24.16 | $24.16 | $24.16 | $17.13 | 79 |
| 2016-02-17 | $24.16 | $24.16 | $24.16 | $24.16 | $17.13 | 0 |
| 2016-02-16 | $24.12 | $24.16 | $24.12 | $24.16 | $17.13 | 448 |
| 2016-02-12 | $23.78 | $23.78 | $23.78 | $23.78 | $16.86 | 69 |
| 2016-02-11 | $23.78 | $23.78 | $23.78 | $23.78 | $16.86 | 100 |
| 2016-02-10 | $24.69 | $24.69 | $24.69 | $24.69 | $17.50 | 100 |
| 2016-02-09 | $24.35 | $24.35 | $24.35 | $24.35 | $17.26 | 148 |
| 2016-02-08 | $24.71 | $24.71 | $24.71 | $24.71 | $17.52 | 134 |
| 2016-02-05 | $26.12 | $26.12 | $26.12 | $26.12 | $18.51 | 144 |
| 2016-02-04 | $26.10 | $26.10 | $26.10 | $26.10 | $18.50 | 303 |
| 2016-02-03 | $26.18 | $26.25 | $26.18 | $26.25 | $18.61 | 200 |
| 2016-02-02 | $27.20 | $27.20 | $27.20 | $27.20 | $19.28 | 125 |
| 2016-02-01 | $27.20 | $27.20 | $27.20 | $27.20 | $19.28 | 0 |
| 2016-01-29 | $27.20 | $27.20 | $27.20 | $27.20 | $19.28 | 219 |
| 2016-01-28 | $26.85 | $26.85 | $26.85 | $26.85 | $19.03 | 1,000 |
| 2016-01-27 | $26.73 | $26.73 | $26.73 | $26.73 | $18.95 | 230 |
| 2016-01-26 | $27.06 | $27.06 | $27.06 | $27.06 | $19.18 | 1 |
| 2016-01-25 | $27.06 | $27.06 | $27.06 | $27.06 | $19.18 | 0 |
| 2016-01-22 | $27.19 | $27.19 | $27.06 | $27.06 | $19.18 | 1,294 |
| 2016-01-21 | $26.18 | $26.18 | $25.98 | $25.98 | $18.42 | 209 |
| 2016-01-20 | $25.62 | $26.05 | $25.53 | $26.05 | $18.47 | 1,300 |
| 2016-01-19 | $26.48 | $26.48 | $26.48 | $26.48 | $18.77 | 160 |
| 2016-01-15 | $26.83 | $26.83 | $26.44 | $26.44 | $18.74 | 1,486 |
| 2016-01-14 | $27.82 | $28.05 | $27.82 | $28.05 | $19.88 | 448 |
| 2016-01-13 | $27.73 | $27.73 | $27.49 | $27.49 | $19.49 | 200 |
| 2016-01-12 | $28.03 | $28.16 | $28.03 | $28.16 | $19.96 | 350 |
| 2016-01-11 | $27.85 | $27.85 | $27.85 | $27.85 | $19.74 | 100 |
| 2016-01-08 | $28.14 | $28.14 | $28.14 | $28.14 | $19.95 | 294 |
| 2016-01-07 | $27.89 | $28.07 | $27.89 | $28.07 | $19.90 | 372 |
| 2016-01-06 | $29.03 | $29.17 | $29.01 | $29.17 | $20.68 | 582 |
| 2016-01-05 | $29.67 | $29.98 | $29.67 | $29.98 | $21.25 | 1,589 |
| 2016-01-04 | $30.25 | $30.25 | $30.25 | $30.25 | $21.44 | 183 |
| 2015-12-31 | $31.09 | $31.09 | $31.09 | $31.09 | $22.04 | 100 |
| 2015-12-30 | $31.94 | $31.94 | $31.94 | $31.94 | $22.64 | 0 |
| 2015-12-29 | $31.94 | $31.94 | $31.94 | $31.94 | $22.64 | 312 |
| 2015-12-28 | $31.60 | $31.73 | $31.60 | $31.73 | $22.49 | 474 |
| 2015-12-24 | $31.94 | $31.94 | $31.94 | $31.94 | $22.64 | 100 |
| 2015-12-23 | $31.68 | $31.68 | $31.68 | $31.68 | $22.46 | 500 |
| 2015-12-22 | $31.19 | $31.42 | $31.19 | $31.42 | $22.27 | 567 |
| 2015-12-21 | $30.33 | $30.55 | $30.33 | $30.55 | $21.65 | 700 |
| 2015-12-18 | $31.22 | $31.22 | $31.22 | $31.22 | $22.13 | 0 |
| 2015-12-17 | $31.22 | $31.22 | $31.22 | $31.22 | $22.13 | 800 |
| 2015-12-16 | $30.76 | $31.22 | $30.76 | $31.22 | $22.13 | 800 |
| 2015-12-15 | $30.84 | $30.84 | $30.84 | $30.84 | $21.86 | 1,209 |
| 2015-12-14 | $30.21 | $30.23 | $30.21 | $30.23 | $21.43 | 300 |
| 2015-12-11 | $30.67 | $30.67 | $30.67 | $30.67 | $21.74 | 0 |
| 2015-12-10 | $30.67 | $30.67 | $30.67 | $30.67 | $21.74 | 0 |
| 2015-12-09 | $30.67 | $30.67 | $30.67 | $30.67 | $21.74 | 100 |
| 2015-12-08 | $31.90 | $31.90 | $31.90 | $31.90 | $22.61 | 0 |
| 2015-12-07 | $31.90 | $31.90 | $31.90 | $31.90 | $22.61 | 300 |
| 2015-12-04 | $31.63 | $31.90 | $31.57 | $31.90 | $22.61 | 300 |
| 2015-12-03 | $30.92 | $30.92 | $30.92 | $30.92 | $21.92 | 100 |
| 2015-12-02 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 17 |
| 2015-12-01 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 0 |
| 2015-11-30 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 1 |
| 2015-11-27 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 0 |
| 2015-11-25 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 50 |
| 2015-11-24 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 0 |
| 2015-11-23 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 0 |
| 2015-11-20 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 0 |
| 2015-11-19 | $30.38 | $30.38 | $30.38 | $30.38 | $21.53 | 1,300 |
| 2015-11-18 | $30.29 | $30.38 | $30.29 | $30.38 | $21.53 | 1,300 |
| 2015-11-17 | $30.52 | $30.52 | $30.21 | $30.21 | $21.41 | 1,434 |
| 2015-11-16 | $28.77 | $28.95 | $28.77 | $28.95 | $20.52 | 401 |
| 2015-11-13 | $28.84 | $28.84 | $28.82 | $28.82 | $20.43 | 0 |
| 2015-11-12 | $28.84 | $28.84 | $28.82 | $28.82 | $20.43 | 0 |
| 2015-11-11 | $28.84 | $28.84 | $28.82 | $28.82 | $20.43 | 339 |
| 2015-11-10 | $29.02 | $29.02 | $29.02 | $29.02 | $20.57 | 0 |
| 2015-11-09 | $29.02 | $29.02 | $29.02 | $29.02 | $20.57 | 0 |
| 2015-11-06 | $29.02 | $29.02 | $29.02 | $29.02 | $20.57 | 189 |
| 2015-11-05 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-11-04 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-11-03 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-11-02 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-30 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-29 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-28 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-27 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-26 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 0 |
| 2015-10-23 | $28.97 | $28.97 | $28.97 | $28.97 | $20.54 | 100 |
| 2015-10-22 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 0 |
| 2015-10-21 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 0 |
| 2015-10-20 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 0 |
| 2015-10-19 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 0 |
| 2015-10-16 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 0 |
| 2015-10-15 | $29.10 | $29.10 | $29.10 | $29.10 | $20.63 | 101 |
| 2015-10-14 | $29.18 | $29.18 | $29.12 | $29.12 | $20.64 | 0 |
| 2015-10-13 | $29.18 | $29.18 | $29.12 | $29.12 | $20.64 | 0 |
| 2015-10-12 | $29.18 | $29.18 | $29.12 | $29.12 | $20.64 | 0 |
| 2015-10-09 | $29.18 | $29.18 | $29.12 | $29.12 | $20.64 | 200 |
| 2015-10-08 | $29.60 | $29.60 | $29.60 | $29.60 | $20.98 | 100 |
| 2015-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $21.16 | 100 |
| 2015-10-06 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 100 |
| 2015-10-05 | $30.78 | $30.93 | $30.78 | $30.93 | $21.92 | 330 |
| 2015-10-02 | $29.83 | $30.05 | $29.83 | $30.05 | $21.30 | 300 |
| 2015-10-01 | $29.81 | $29.81 | $29.81 | $29.81 | $21.13 | 100 |
| 2015-09-30 | $29.26 | $29.29 | $29.26 | $29.29 | $20.76 | 0 |
| 2015-09-29 | $29.26 | $29.29 | $29.26 | $29.29 | $20.76 | 301 |
| 2015-09-28 | $29.09 | $29.35 | $29.09 | $29.35 | $20.80 | 0 |
| 2015-09-25 | $29.09 | $29.35 | $29.09 | $29.35 | $20.80 | 0 |
| 2015-09-24 | $29.09 | $29.35 | $29.09 | $29.35 | $20.80 | 394 |
| 2015-09-23 | $29.29 | $29.29 | $29.29 | $29.29 | $20.76 | 0 |
| 2015-09-22 | $29.29 | $29.29 | $29.29 | $29.29 | $20.76 | 1,211 |
| 2015-09-21 | $30.11 | $30.33 | $30.11 | $30.33 | $21.50 | 300 |
| 2015-09-18 | $30.22 | $30.22 | $30.22 | $30.22 | $21.42 | 100 |
| 2015-09-17 | $31.34 | $31.74 | $31.34 | $31.74 | $22.50 | 3,370 |
| 2015-09-16 | $30.77 | $30.81 | $30.77 | $30.81 | $21.84 | 0 |
| 2015-09-15 | $30.77 | $30.81 | $30.77 | $30.81 | $21.84 | 307 |
| 2015-09-14 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 0 |
| 2015-09-11 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 0 |
| 2015-09-10 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 0 |
| 2015-09-09 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 0 |
| 2015-09-08 | $31.15 | $31.15 | $31.15 | $31.15 | $22.08 | 100 |
| 2015-09-04 | $31.19 | $31.19 | $31.19 | $31.19 | $22.11 | 0 |
| 2015-09-03 | $31.19 | $31.19 | $31.19 | $31.19 | $22.11 | 125 |
| 2015-09-02 | $31.19 | $31.19 | $31.19 | $31.19 | $22.11 | 200 |
| 2015-09-01 | $30.58 | $30.58 | $30.40 | $30.40 | $21.55 | 600 |
| 2015-08-31 | $30.96 | $30.96 | $30.79 | $30.79 | $21.83 | 0 |
| 2015-08-28 | $30.96 | $30.96 | $30.79 | $30.79 | $21.83 | 546 |
| 2015-08-27 | $32.43 | $32.43 | $32.08 | $32.27 | $22.87 | 1,764 |
| 2015-08-26 | $32.35 | $32.35 | $31.58 | $32.32 | $22.91 | 772 |
| 2015-08-25 | $31.96 | $31.96 | $31.55 | $31.55 | $22.36 | 400 |
| 2015-08-24 | $31.29 | $31.65 | $31.29 | $31.34 | $22.21 | 558 |
| 2015-08-21 | $32.18 | $32.21 | $31.70 | $31.70 | $22.47 | 800 |
| 2015-08-20 | $33.49 | $33.49 | $33.49 | $33.49 | $23.74 | 0 |
Randstad NV (RANJY) News Headlines
Recent Randstad NV (RANJY) News
Similar Companies to Randstad NV (RANJY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |