Rentokil Initial (RTOKY) Exchange: PINK
Data as of Oct. 7, 2025
$25.47 ($-0.24) -0.93%
Rentokil Initial - Daily Information
Click for more stock information on Rentokil Initial.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $25.63 |
| Previous Close | $25.47 |
| High | $25.66 |
| Low | $25.30 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $25.47 |
| Adjusted High | $25.66 |
| Adjusted Low | $25.30 |
About Rentokil Initial (RTOKY)
Rentokil Initial plc is the holding company. Revenue is generated from pest control, hygiene, textiles, interior plants, facilities services and parcel delivery. The Company through its businesses in some 60 countries provides a range of principally business to business support services. Initial Medical Services disposes hazardous and clinical waste. Specializing in servicing smaller healthcare providers, Initial is used by doctors, dentists, care homes, laboratories and pharmaceutical companies, as well as the health and beauty industry. Rentokil Specialist Hygiene offers a range of specialist cleaning services ranging from deep cleaning of commercial kitchens, hospitals and washrooms to management of water quality systems and drain maintenance. In August 2012, it announced the acquisition by its Initial Facilities Division of London-based technical facilities management business Modus FM from Modus Group Limited. In December 2012, the Company acquired Western Exterminator Company.
Invest in Rentokil Initial (RTOKY)
Historical Stock Data for Rentokil Initial (RTOKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $25.63 | $25.66 | $25.30 | $25.47 | $25.47 | 562,000 |
| 2025-09-11 | $25.33 | $25.72 | $25.31 | $25.71 | $25.71 | 586,327 |
| 2025-09-10 | $25.72 | $25.73 | $25.30 | $25.36 | $25.36 | 459,599 |
| 2025-09-09 | $25.77 | $25.80 | $25.49 | $25.66 | $25.66 | 307,650 |
| 2025-09-08 | $25.70 | $25.97 | $25.51 | $25.94 | $25.94 | 500,842 |
| 2025-09-05 | $25.50 | $25.65 | $25.42 | $25.55 | $25.55 | 462,891 |
| 2025-09-04 | $24.84 | $25.18 | $24.81 | $25.15 | $25.15 | 838,834 |
| 2025-09-03 | $24.30 | $24.51 | $24.21 | $24.46 | $24.46 | 455,121 |
| 2025-09-02 | $23.98 | $24.33 | $23.94 | $24.32 | $24.32 | 755,849 |
| 2025-08-29 | $24.57 | $25.04 | $24.50 | $24.69 | $24.69 | 2,131,573 |
| 2025-08-28 | $24.22 | $24.64 | $23.95 | $24.50 | $24.50 | 1,945,012 |
| 2025-08-27 | $23.61 | $24.11 | $23.55 | $24.00 | $24.00 | 1,206,301 |
| 2025-08-26 | $23.83 | $24.07 | $23.83 | $24.02 | $24.02 | 729,806 |
| 2025-08-25 | $24.41 | $24.48 | $23.87 | $23.90 | $23.90 | 454,161 |
| 2025-08-22 | $24.23 | $24.62 | $24.23 | $24.40 | $24.40 | 510,722 |
| 2025-08-21 | $24.19 | $24.20 | $23.97 | $24.17 | $24.17 | 487,602 |
| 2025-08-20 | $24.41 | $24.66 | $24.41 | $24.50 | $24.50 | 586,334 |
| 2025-08-19 | $24.21 | $24.54 | $24.19 | $24.31 | $24.31 | 836,199 |
| 2025-08-18 | $24.35 | $24.44 | $24.14 | $24.15 | $24.15 | 1,147,587 |
| 2025-08-15 | $24.80 | $24.82 | $24.50 | $24.53 | $24.53 | 494,285 |
| 2025-08-14 | $25.40 | $25.40 | $25.09 | $25.14 | $24.86 | 448,265 |
| 2025-08-13 | $25.10 | $25.42 | $25.01 | $25.35 | $25.07 | 1,034,324 |
| 2025-08-12 | $25.20 | $25.46 | $24.93 | $25.05 | $24.77 | 1,223,900 |
| 2025-08-11 | $25.08 | $25.30 | $25.06 | $25.13 | $24.85 | 769,563 |
| 2025-08-08 | $25.19 | $25.45 | $25.18 | $25.26 | $25.26 | 1,052,602 |
| 2025-08-07 | $24.58 | $25.09 | $24.57 | $25.07 | $25.07 | 736,593 |
| 2025-08-06 | $24.01 | $24.32 | $23.90 | $24.11 | $24.11 | 919,790 |
| 2025-08-05 | $23.53 | $23.74 | $23.43 | $23.64 | $23.64 | 675,935 |
| 2025-08-04 | $23.60 | $23.60 | $23.25 | $23.34 | $23.34 | 603,861 |
| 2025-08-01 | $24.02 | $24.25 | $23.72 | $23.72 | $23.72 | 891,506 |
| 2025-07-31 | $25.14 | $25.51 | $24.75 | $24.77 | $24.77 | 2,572,957 |
| 2025-07-30 | $22.82 | $23.28 | $22.77 | $23.04 | $23.04 | 870,367 |
| 2025-07-29 | $23.57 | $23.57 | $23.07 | $23.35 | $23.35 | 1,163,281 |
| 2025-07-28 | $24.56 | $24.58 | $23.98 | $24.05 | $24.05 | 912,788 |
| 2025-07-25 | $24.83 | $25.05 | $24.74 | $25.02 | $25.02 | 698,596 |
| 2025-07-24 | $25.07 | $25.53 | $25.07 | $25.34 | $25.34 | 1,339,558 |
| 2025-07-23 | $24.84 | $25.14 | $24.71 | $25.09 | $25.09 | 1,127,556 |
| 2025-07-22 | $24.56 | $24.72 | $24.27 | $24.71 | $24.71 | 862,892 |
| 2025-07-21 | $24.05 | $24.07 | $23.75 | $23.77 | $23.77 | 631,995 |
| 2025-07-18 | $23.91 | $24.03 | $23.78 | $23.83 | $23.83 | 476,118 |
| 2025-07-17 | $23.12 | $23.37 | $23.12 | $23.35 | $23.35 | 694,172 |
| 2025-07-16 | $23.00 | $23.11 | $22.81 | $23.11 | $23.11 | 896,095 |
| 2025-07-15 | $23.28 | $23.35 | $22.79 | $22.81 | $22.81 | 470,633 |
| 2025-07-14 | $23.05 | $23.18 | $23.03 | $23.12 | $23.12 | 400,132 |
| 2025-07-11 | $23.13 | $23.13 | $22.95 | $22.98 | $22.98 | 471,444 |
| 2025-07-10 | $23.08 | $23.38 | $22.95 | $23.38 | $23.38 | 976,421 |
| 2025-07-09 | $22.99 | $23.05 | $22.72 | $23.01 | $23.01 | 885,466 |
| 2025-07-08 | $23.15 | $23.37 | $23.11 | $23.16 | $23.16 | 559,977 |
| 2025-07-07 | $23.91 | $24.12 | $23.73 | $23.79 | $23.79 | 692,922 |
| 2025-07-03 | $24.00 | $24.14 | $23.95 | $24.11 | $24.11 | 309,987 |
| 2025-07-02 | $24.10 | $24.10 | $23.68 | $23.99 | $23.99 | 641,791 |
| 2025-07-01 | $24.01 | $24.30 | $23.97 | $24.28 | $24.28 | 890,958 |
| 2025-06-30 | $24.25 | $24.30 | $23.95 | $24.00 | $24.00 | 1,133,745 |
| 2025-06-27 | $24.31 | $24.58 | $24.23 | $24.42 | $24.42 | 1,072,971 |
| 2025-06-26 | $23.82 | $24.24 | $23.78 | $24.22 | $24.22 | 688,429 |
| 2025-06-25 | $23.62 | $23.64 | $23.39 | $23.48 | $23.48 | 594,294 |
| 2025-06-24 | $24.07 | $24.09 | $23.71 | $23.84 | $23.84 | 755,760 |
| 2025-06-23 | $23.29 | $23.56 | $23.25 | $23.51 | $23.51 | 1,127,601 |
| 2025-06-20 | $23.57 | $23.62 | $23.27 | $23.30 | $23.30 | 728,461 |
| 2025-06-18 | $23.44 | $23.49 | $23.19 | $23.22 | $23.22 | 516,508 |
| 2025-06-17 | $23.93 | $23.95 | $23.45 | $23.46 | $23.46 | 588,360 |
| 2025-06-16 | $24.05 | $24.10 | $23.84 | $23.86 | $23.86 | 564,475 |
| 2025-06-13 | $23.64 | $23.72 | $23.35 | $23.39 | $23.39 | 896,710 |
| 2025-06-12 | $23.82 | $23.89 | $23.69 | $23.88 | $23.88 | 510,011 |
| 2025-06-11 | $23.87 | $24.03 | $23.74 | $23.80 | $23.80 | 418,004 |
| 2025-06-10 | $24.30 | $24.31 | $24.05 | $24.17 | $24.17 | 557,110 |
| 2025-06-09 | $23.78 | $23.92 | $23.68 | $23.80 | $23.80 | 697,530 |
| 2025-06-06 | $23.78 | $23.84 | $23.68 | $23.69 | $23.69 | 322,622 |
| 2025-06-05 | $23.81 | $23.88 | $23.69 | $23.74 | $23.74 | 356,021 |
| 2025-06-04 | $23.91 | $23.96 | $23.71 | $23.73 | $23.73 | 380,426 |
| 2025-06-03 | $23.98 | $24.02 | $23.62 | $23.62 | $23.62 | 728,984 |
| 2025-06-02 | $23.98 | $24.86 | $23.93 | $24.40 | $24.40 | 1,085,575 |
| 2025-05-30 | $23.69 | $23.81 | $23.52 | $23.77 | $23.77 | 634,006 |
| 2025-05-29 | $23.85 | $23.87 | $23.48 | $23.68 | $23.68 | 351,967 |
| 2025-05-28 | $24.05 | $24.05 | $23.69 | $23.74 | $23.74 | 395,645 |
| 2025-05-27 | $24.02 | $24.03 | $23.80 | $23.96 | $23.96 | 350,922 |
| 2025-05-23 | $23.47 | $23.90 | $23.47 | $23.85 | $23.85 | 531,963 |
| 2025-05-22 | $23.22 | $23.43 | $23.13 | $23.34 | $23.34 | 396,357 |
| 2025-05-21 | $23.78 | $23.90 | $23.23 | $23.25 | $23.25 | 624,447 |
| 2025-05-20 | $23.53 | $23.70 | $23.46 | $23.67 | $23.67 | 419,205 |
| 2025-05-19 | $23.44 | $23.67 | $23.44 | $23.56 | $23.56 | 675,982 |
| 2025-05-16 | $23.25 | $23.39 | $23.18 | $23.37 | $23.37 | 358,941 |
| 2025-05-15 | $22.92 | $23.42 | $22.89 | $23.37 | $23.37 | 591,975 |
| 2025-05-14 | $23.23 | $23.25 | $23.07 | $23.09 | $23.09 | 314,533 |
| 2025-05-13 | $23.31 | $23.34 | $23.10 | $23.28 | $23.28 | 580,026 |
| 2025-05-12 | $23.32 | $23.37 | $22.98 | $23.04 | $23.04 | 643,630 |
| 2025-05-09 | $23.34 | $23.39 | $23.20 | $23.26 | $23.26 | 491,833 |
| 2025-05-08 | $23.46 | $23.51 | $23.23 | $23.37 | $23.37 | 610,536 |
| 2025-05-07 | $23.68 | $23.71 | $23.20 | $23.35 | $23.35 | 643,879 |
| 2025-05-06 | $24.17 | $24.27 | $24.01 | $24.11 | $24.11 | 1,214,009 |
| 2025-05-05 | $23.68 | $24.03 | $23.60 | $23.89 | $23.89 | 379,071 |
| 2025-05-02 | $23.70 | $24.08 | $23.68 | $23.85 | $23.85 | 681,915 |
| 2025-05-01 | $22.95 | $23.12 | $22.70 | $22.89 | $22.89 | 576,278 |
| 2025-04-30 | $23.05 | $23.07 | $22.66 | $22.94 | $22.94 | 740,188 |
| 2025-04-29 | $22.88 | $23.05 | $22.81 | $23.00 | $23.00 | 449,492 |
| 2025-04-28 | $22.73 | $22.92 | $22.53 | $22.86 | $22.86 | 1,040,497 |
| 2025-04-25 | $22.97 | $23.07 | $22.83 | $23.03 | $23.03 | 431,637 |
| 2025-04-24 | $22.43 | $22.81 | $22.23 | $22.76 | $22.76 | 426,336 |
| 2025-04-23 | $22.89 | $23.12 | $22.45 | $22.59 | $22.59 | 2,331,612 |
| 2025-04-22 | $23.17 | $23.43 | $22.51 | $22.80 | $22.80 | 3,172,349 |
| 2025-04-21 | $22.96 | $23.00 | $22.50 | $22.95 | $22.95 | 547,573 |
| 2025-04-17 | $23.30 | $23.45 | $22.99 | $23.08 | $23.08 | 3,532,596 |
| 2025-04-16 | $22.08 | $22.34 | $21.68 | $21.84 | $21.84 | 306,570 |
| 2025-04-15 | $22.42 | $22.44 | $22.11 | $22.27 | $22.27 | 382,145 |
| 2025-04-14 | $21.93 | $22.50 | $21.89 | $22.41 | $22.41 | 664,556 |
| 2025-04-11 | $21.92 | $22.53 | $21.87 | $22.49 | $22.49 | 686,443 |
| 2025-04-10 | $21.34 | $21.92 | $21.15 | $21.84 | $21.84 | 1,372,645 |
| 2025-04-09 | $19.98 | $21.80 | $19.82 | $21.80 | $21.80 | 948,923 |
| 2025-04-08 | $20.79 | $20.89 | $19.75 | $19.91 | $19.91 | 1,032,077 |
| 2025-04-07 | $20.42 | $21.49 | $19.60 | $19.89 | $19.89 | 2,885,314 |
| 2025-04-04 | $21.85 | $21.98 | $20.82 | $20.91 | $20.91 | 1,516,171 |
| 2025-04-03 | $23.27 | $23.32 | $22.73 | $22.79 | $22.38 | 1,705,602 |
| 2025-04-02 | $22.96 | $23.25 | $22.96 | $23.16 | $22.74 | 479,952 |
| 2025-04-01 | $23.36 | $23.37 | $22.85 | $23.02 | $22.61 | 1,552,689 |
| 2025-03-31 | $22.72 | $23.00 | $22.59 | $22.90 | $22.49 | 702,400 |
| 2025-03-28 | $23.04 | $23.10 | $22.69 | $22.89 | $22.89 | 772,179 |
| 2025-03-27 | $22.85 | $23.42 | $22.85 | $23.16 | $23.16 | 870,447 |
| 2025-03-26 | $23.17 | $23.35 | $22.88 | $22.90 | $22.90 | 960,295 |
| 2025-03-25 | $22.76 | $22.85 | $22.69 | $22.75 | $22.75 | 548,530 |
| 2025-03-24 | $22.52 | $22.67 | $22.52 | $22.59 | $22.59 | 715,867 |
| 2025-03-21 | $22.55 | $22.66 | $22.38 | $22.49 | $22.49 | 771,758 |
| 2025-03-20 | $22.27 | $22.66 | $22.26 | $22.51 | $22.51 | 1,054,560 |
| 2025-03-19 | $22.04 | $22.29 | $21.76 | $22.15 | $22.15 | 687,831 |
| 2025-03-18 | $21.99 | $22.02 | $21.85 | $21.94 | $21.94 | 483,260 |
| 2025-03-17 | $21.96 | $22.29 | $21.93 | $22.15 | $22.15 | 584,776 |
| 2025-03-14 | $21.59 | $21.92 | $21.59 | $21.86 | $21.86 | 665,478 |
| 2025-03-13 | $20.96 | $21.41 | $20.96 | $21.39 | $21.39 | 1,495,012 |
| 2025-03-12 | $20.90 | $21.06 | $20.60 | $20.76 | $20.76 | 1,570,388 |
| 2025-03-11 | $21.74 | $21.74 | $20.80 | $20.97 | $20.97 | 2,822,352 |
| 2025-03-10 | $22.38 | $22.38 | $21.69 | $21.77 | $21.77 | 1,809,747 |
| 2025-03-07 | $22.20 | $23.03 | $22.17 | $22.95 | $22.95 | 2,288,092 |
| 2025-03-06 | $23.05 | $23.46 | $22.22 | $22.65 | $22.65 | 2,546,563 |
| 2025-03-05 | $25.28 | $25.45 | $25.11 | $25.15 | $25.15 | 1,063,328 |
| 2025-03-04 | $25.13 | $25.18 | $24.70 | $24.91 | $24.91 | 671,780 |
| 2025-03-03 | $25.66 | $25.69 | $25.10 | $25.14 | $25.14 | 721,710 |
| 2025-02-28 | $25.14 | $25.45 | $24.92 | $25.21 | $25.21 | 1,052,521 |
| 2025-02-27 | $25.56 | $25.61 | $24.18 | $24.35 | $24.35 | 1,437,435 |
| 2025-02-26 | $26.10 | $26.25 | $25.92 | $25.95 | $25.95 | 440,696 |
| 2025-02-25 | $25.82 | $25.99 | $25.55 | $25.88 | $25.88 | 566,600 |
| 2025-02-24 | $25.52 | $26.05 | $25.35 | $25.79 | $25.79 | 509,581 |
| 2025-02-21 | $25.97 | $25.99 | $25.31 | $25.37 | $25.37 | 464,655 |
| 2025-02-20 | $25.98 | $26.23 | $25.95 | $26.18 | $26.18 | 395,904 |
| 2025-02-19 | $26.62 | $26.68 | $26.42 | $26.43 | $26.43 | 434,094 |
| 2025-02-18 | $27.16 | $27.25 | $27.00 | $27.03 | $27.03 | 263,577 |
| 2025-02-14 | $27.20 | $27.37 | $27.00 | $27.01 | $27.01 | 466,973 |
| 2025-02-13 | $26.08 | $26.54 | $26.04 | $26.49 | $26.49 | 451,246 |
| 2025-02-12 | $25.53 | $25.99 | $25.38 | $25.97 | $25.97 | 387,031 |
| 2025-02-11 | $25.19 | $25.41 | $25.16 | $25.39 | $25.39 | 310,583 |
| 2025-02-10 | $24.90 | $25.20 | $24.88 | $25.19 | $25.19 | 260,020 |
| 2025-02-07 | $25.07 | $25.07 | $24.74 | $24.89 | $24.89 | 311,414 |
| 2025-02-06 | $24.66 | $25.28 | $24.59 | $24.94 | $24.94 | 308,308 |
| 2025-02-05 | $24.93 | $25.07 | $24.73 | $25.04 | $25.04 | 377,398 |
| 2025-02-04 | $24.41 | $24.78 | $24.33 | $24.63 | $24.63 | 322,995 |
| 2025-02-03 | $24.64 | $24.88 | $24.48 | $24.50 | $24.50 | 499,298 |
| 2025-01-31 | $25.03 | $25.28 | $24.96 | $25.05 | $25.05 | 541,010 |
| 2025-01-30 | $24.75 | $25.18 | $24.67 | $25.09 | $25.09 | 549,092 |
| 2025-01-29 | $24.90 | $25.02 | $24.64 | $24.78 | $24.78 | 516,067 |
| 2025-01-28 | $24.62 | $24.93 | $24.45 | $24.80 | $24.80 | 1,040,797 |
| 2025-01-27 | $24.31 | $24.62 | $24.29 | $24.43 | $24.43 | 603,824 |
| 2025-01-24 | $23.97 | $24.23 | $23.83 | $24.17 | $24.17 | 388,458 |
| 2025-01-23 | $23.80 | $23.97 | $23.62 | $23.92 | $23.92 | 361,934 |
| 2025-01-22 | $23.80 | $23.84 | $23.56 | $23.63 | $23.63 | 462,084 |
| 2025-01-21 | $23.64 | $23.87 | $23.59 | $23.71 | $23.71 | 1,108,579 |
| 2025-01-17 | $24.09 | $24.15 | $23.81 | $23.86 | $23.86 | 646,047 |
| 2025-01-16 | $23.65 | $24.05 | $23.54 | $24.01 | $24.01 | 752,339 |
| 2025-01-15 | $23.52 | $23.86 | $23.30 | $23.84 | $23.84 | 852,948 |
| 2025-01-14 | $23.71 | $23.72 | $23.25 | $23.30 | $23.30 | 699,228 |
| 2025-01-13 | $23.75 | $23.95 | $23.50 | $23.93 | $23.93 | 629,303 |
| 2025-01-10 | $23.90 | $23.90 | $23.24 | $23.43 | $23.43 | 716,494 |
| 2025-01-08 | $24.05 | $24.23 | $23.90 | $24.11 | $24.11 | 474,524 |
| 2025-01-07 | $24.78 | $24.85 | $24.40 | $24.53 | $24.53 | 625,808 |
| 2025-01-06 | $24.85 | $25.09 | $24.84 | $24.92 | $24.92 | 627,600 |
| 2025-01-03 | $25.03 | $25.08 | $24.88 | $25.00 | $25.00 | 462,081 |
| 2025-01-02 | $25.43 | $25.46 | $24.99 | $25.09 | $25.09 | 398,303 |
| 2024-12-31 | $25.11 | $25.60 | $25.11 | $25.32 | $25.32 | 329,033 |
| 2024-12-30 | $25.02 | $25.19 | $24.80 | $25.05 | $25.05 | 493,724 |
| 2024-12-27 | $25.43 | $25.45 | $25.19 | $25.38 | $25.38 | 386,179 |
| 2024-12-26 | $25.30 | $25.75 | $25.30 | $25.62 | $25.62 | 422,396 |
| 2024-12-24 | $25.25 | $25.40 | $25.07 | $25.30 | $25.30 | 176,483 |
| 2024-12-23 | $25.22 | $25.39 | $25.10 | $25.32 | $25.32 | 425,551 |
| 2024-12-20 | $25.15 | $25.63 | $25.15 | $25.40 | $25.40 | 556,296 |
| 2024-12-19 | $25.35 | $25.59 | $24.96 | $25.28 | $25.28 | 1,627,915 |
| 2024-12-18 | $26.42 | $26.44 | $25.54 | $25.55 | $25.55 | 618,229 |
| 2024-12-17 | $26.31 | $26.46 | $26.03 | $26.04 | $26.04 | 737,843 |
| 2024-12-16 | $26.23 | $26.48 | $26.08 | $26.28 | $26.28 | 898,092 |
| 2024-12-13 | $26.46 | $26.63 | $26.25 | $26.35 | $26.35 | 967,424 |
| 2024-12-12 | $25.92 | $25.97 | $25.45 | $25.51 | $25.51 | 889,544 |
| 2024-12-11 | $26.90 | $27.17 | $26.81 | $26.83 | $26.83 | 872,008 |
| 2024-12-10 | $26.55 | $26.60 | $26.29 | $26.34 | $26.34 | 590,068 |
| 2024-12-09 | $26.60 | $26.85 | $26.57 | $26.62 | $26.62 | 486,160 |
| 2024-12-06 | $26.29 | $26.56 | $26.28 | $26.50 | $26.50 | 531,782 |
| 2024-12-05 | $25.96 | $26.14 | $25.89 | $26.00 | $26.00 | 546,380 |
| 2024-12-04 | $25.84 | $26.20 | $25.78 | $26.10 | $26.10 | 602,762 |
| 2024-12-03 | $25.70 | $26.02 | $25.69 | $25.82 | $25.82 | 627,929 |
| 2024-12-02 | $25.61 | $25.99 | $25.61 | $25.93 | $25.93 | 754,526 |
| 2024-11-29 | $25.05 | $25.60 | $25.05 | $25.54 | $25.54 | 514,182 |
| 2024-11-27 | $25.54 | $25.84 | $25.54 | $25.71 | $25.71 | 1,158,327 |
| 2024-11-26 | $25.96 | $26.04 | $25.66 | $26.00 | $26.00 | 965,656 |
| 2024-11-25 | $26.49 | $26.73 | $26.28 | $26.39 | $26.39 | 700,419 |
| 2024-11-22 | $25.76 | $26.00 | $25.76 | $25.98 | $25.98 | 881,680 |
| 2024-11-21 | $25.42 | $25.69 | $25.39 | $25.62 | $25.62 | 945,922 |
| 2024-11-20 | $25.85 | $25.90 | $25.57 | $25.70 | $25.70 | 547,110 |
| 2024-11-19 | $25.91 | $26.07 | $25.72 | $26.02 | $26.02 | 624,547 |
| 2024-11-18 | $25.69 | $26.06 | $25.68 | $26.00 | $26.00 | 755,172 |
| 2024-11-15 | $25.87 | $25.94 | $25.42 | $25.53 | $25.53 | 1,023,144 |
| 2024-11-14 | $25.96 | $26.04 | $25.61 | $25.62 | $25.62 | 878,541 |
| 2024-11-13 | $25.85 | $26.04 | $25.54 | $25.83 | $25.83 | 1,156,752 |
| 2024-11-12 | $26.12 | $26.26 | $25.80 | $26.10 | $26.10 | 1,216,325 |
| 2024-11-11 | $26.58 | $26.79 | $26.43 | $26.72 | $26.72 | 596,396 |
| 2024-11-08 | $26.52 | $26.73 | $26.41 | $26.46 | $26.46 | 523,461 |
| 2024-11-07 | $26.75 | $27.05 | $26.63 | $27.00 | $27.00 | 667,655 |
| 2024-11-06 | $26.51 | $26.59 | $26.13 | $26.51 | $26.51 | 401,080 |
| 2024-11-05 | $25.93 | $26.51 | $25.93 | $26.45 | $26.45 | 616,462 |
| 2024-11-04 | $25.57 | $25.75 | $25.39 | $25.57 | $25.57 | 795,004 |
| 2024-11-01 | $25.91 | $26.03 | $25.63 | $25.74 | $25.74 | 518,725 |
| 2024-10-31 | $25.21 | $25.43 | $24.92 | $25.35 | $25.35 | 538,661 |
| 2024-10-30 | $25.39 | $25.71 | $25.12 | $25.18 | $25.18 | 1,080,946 |
| 2024-10-29 | $25.34 | $25.69 | $25.27 | $25.55 | $25.55 | 872,931 |
| 2024-10-28 | $24.96 | $25.24 | $24.96 | $25.19 | $25.19 | 522,040 |
| 2024-10-25 | $24.92 | $25.01 | $24.69 | $24.71 | $24.71 | 399,018 |
| 2024-10-24 | $24.71 | $24.75 | $24.56 | $24.68 | $24.68 | 513,649 |
| 2024-10-23 | $24.85 | $25.02 | $24.74 | $24.81 | $24.81 | 670,499 |
| 2024-10-22 | $24.36 | $24.67 | $24.36 | $24.66 | $24.66 | 690,567 |
| 2024-10-21 | $24.40 | $24.56 | $24.35 | $24.44 | $24.44 | 1,137,394 |
| 2024-10-18 | $24.48 | $24.83 | $24.46 | $24.74 | $24.74 | 911,955 |
| 2024-10-17 | $24.50 | $24.69 | $24.21 | $24.56 | $24.56 | 1,550,487 |
| 2024-10-16 | $22.44 | $23.02 | $22.40 | $22.92 | $22.92 | 1,945,091 |
| 2024-10-15 | $23.47 | $23.51 | $23.05 | $23.08 | $23.08 | 875,964 |
| 2024-10-14 | $23.40 | $23.62 | $23.32 | $23.54 | $23.54 | 937,086 |
| 2024-10-11 | $23.46 | $23.51 | $23.33 | $23.37 | $23.37 | 518,104 |
| 2024-10-10 | $23.67 | $23.78 | $23.44 | $23.47 | $23.47 | 674,210 |
| 2024-10-09 | $23.61 | $23.67 | $23.41 | $23.53 | $23.53 | 1,013,764 |
| 2024-10-08 | $23.49 | $23.77 | $23.45 | $23.55 | $23.55 | 1,941,147 |
| 2024-10-07 | $23.96 | $24.00 | $23.65 | $23.69 | $23.69 | 940,976 |
| 2024-10-04 | $24.20 | $24.55 | $24.15 | $24.38 | $24.38 | 723,990 |
| 2024-10-03 | $24.21 | $24.25 | $23.90 | $24.14 | $24.14 | 617,083 |
| 2024-10-02 | $24.58 | $24.58 | $24.31 | $24.50 | $24.50 | 1,678,588 |
| 2024-10-01 | $24.95 | $24.96 | $24.53 | $24.71 | $24.71 | 836,781 |
| 2024-09-30 | $25.12 | $25.19 | $24.77 | $24.93 | $24.93 | 1,320,695 |
| 2024-09-27 | $25.65 | $25.70 | $25.52 | $25.62 | $25.62 | 829,516 |
| 2024-09-26 | $25.73 | $25.82 | $25.27 | $25.51 | $25.51 | 2,068,771 |
| 2024-09-25 | $25.23 | $26.01 | $25.13 | $25.77 | $25.77 | 1,593,258 |
| 2024-09-24 | $24.53 | $24.59 | $24.39 | $24.55 | $24.55 | 698,039 |
| 2024-09-23 | $24.39 | $24.48 | $24.25 | $24.32 | $24.32 | 496,047 |
| 2024-09-20 | $24.39 | $24.59 | $24.32 | $24.50 | $24.50 | 584,919 |
| 2024-09-19 | $24.80 | $24.89 | $24.62 | $24.78 | $24.78 | 996,639 |
| 2024-09-18 | $25.14 | $25.19 | $23.99 | $24.20 | $24.20 | 2,863,918 |
| 2024-09-17 | $25.40 | $25.66 | $25.13 | $25.17 | $25.17 | 1,151,095 |
| 2024-09-16 | $25.14 | $25.47 | $24.87 | $25.12 | $25.12 | 1,605,278 |
| 2024-09-13 | $25.11 | $25.33 | $25.01 | $25.06 | $25.06 | 1,274,762 |
| 2024-09-12 | $24.50 | $25.03 | $23.95 | $24.67 | $24.67 | 3,513,520 |
| 2024-09-11 | $25.75 | $25.76 | $24.59 | $24.95 | $24.95 | 5,720,482 |
| 2024-09-10 | $31.53 | $31.67 | $31.32 | $31.60 | $31.60 | 267,885 |
| 2024-09-09 | $31.24 | $31.43 | $31.10 | $31.36 | $31.36 | 433,059 |
| 2024-09-06 | $31.69 | $31.74 | $30.89 | $30.93 | $30.93 | 456,033 |
| 2024-09-05 | $31.63 | $31.69 | $31.36 | $31.43 | $31.43 | 447,554 |
| 2024-09-04 | $31.38 | $31.77 | $31.34 | $31.58 | $31.58 | 338,122 |
| 2024-09-03 | $31.80 | $31.85 | $31.37 | $31.52 | $31.52 | 560,698 |
| 2024-08-30 | $32.32 | $32.39 | $32.02 | $32.23 | $32.23 | 349,597 |
| 2024-08-29 | $32.06 | $32.41 | $32.03 | $32.26 | $32.26 | 322,633 |
| 2024-08-28 | $32.26 | $32.38 | $31.82 | $31.83 | $31.83 | 423,809 |
| 2024-08-27 | $32.03 | $32.52 | $31.78 | $32.34 | $32.34 | 527,385 |
| 2024-08-26 | $32.83 | $34.07 | $32.60 | $32.96 | $32.96 | 787,622 |
| 2024-08-23 | $32.31 | $32.57 | $32.17 | $32.55 | $32.55 | 150,465 |
| 2024-08-22 | $32.35 | $32.39 | $32.13 | $32.20 | $32.20 | 220,045 |
| 2024-08-21 | $32.20 | $32.45 | $32.03 | $32.34 | $32.34 | 516,721 |
| 2024-08-20 | $31.82 | $31.97 | $31.61 | $31.71 | $31.71 | 205,390 |
| 2024-08-19 | $31.93 | $32.09 | $31.75 | $31.83 | $31.83 | 290,541 |
| 2024-08-16 | $31.72 | $31.96 | $31.60 | $31.77 | $31.77 | 469,815 |
| 2024-08-15 | $31.20 | $31.75 | $31.16 | $31.58 | $31.58 | 705,198 |
| 2024-08-14 | $30.77 | $30.83 | $30.64 | $30.77 | $30.77 | 142,301 |
| 2024-08-13 | $30.79 | $30.94 | $30.58 | $30.85 | $30.85 | 246,471 |
| 2024-08-12 | $30.42 | $30.55 | $30.22 | $30.46 | $30.46 | 248,466 |
| 2024-08-09 | $29.91 | $30.50 | $29.88 | $30.41 | $30.41 | 291,715 |
| 2024-08-08 | $29.69 | $30.27 | $29.57 | $30.07 | $29.87 | 393,530 |
| 2024-08-07 | $30.03 | $30.26 | $29.53 | $29.70 | $29.50 | 801,358 |
| 2024-08-06 | $29.05 | $29.69 | $29.03 | $29.46 | $29.26 | 1,018,049 |
| 2024-08-05 | $29.26 | $29.98 | $29.20 | $29.78 | $29.58 | 904,605 |
| 2024-08-02 | $30.01 | $30.51 | $29.79 | $30.48 | $30.28 | 464,493 |
| 2024-08-01 | $30.52 | $30.62 | $29.89 | $30.07 | $29.87 | 589,216 |
| 2024-07-31 | $30.88 | $31.31 | $30.70 | $31.00 | $30.79 | 438,003 |
| 2024-07-30 | $30.46 | $30.70 | $30.33 | $30.63 | $30.43 | 303,110 |
| 2024-07-29 | $30.40 | $30.56 | $30.19 | $30.38 | $30.18 | 610,539 |
| 2024-07-26 | $30.70 | $30.90 | $30.36 | $30.75 | $30.55 | 631,442 |
| 2024-07-25 | $30.80 | $31.00 | $30.31 | $30.51 | $30.31 | 990,120 |
| 2024-07-24 | $31.41 | $31.51 | $30.98 | $31.00 | $30.79 | 1,261,324 |
| 2024-07-23 | $31.31 | $31.71 | $31.25 | $31.56 | $31.35 | 608,170 |
| 2024-07-22 | $31.86 | $32.15 | $31.59 | $31.82 | $31.61 | 1,134,868 |
| 2024-07-19 | $29.51 | $29.61 | $29.36 | $29.54 | $29.34 | 372,813 |
| 2024-07-18 | $30.18 | $30.21 | $29.87 | $29.96 | $29.76 | 445,372 |
| 2024-07-17 | $30.12 | $30.29 | $30.02 | $30.15 | $29.95 | 363,206 |
| 2024-07-16 | $29.90 | $30.28 | $29.90 | $30.27 | $30.27 | 269,895 |
| 2024-07-15 | $30.10 | $30.29 | $29.86 | $29.98 | $29.98 | 399,565 |
| 2024-07-12 | $30.87 | $31.00 | $30.46 | $30.50 | $30.50 | 431,677 |
| 2024-07-11 | $30.92 | $31.14 | $30.87 | $31.07 | $31.07 | 314,580 |
| 2024-07-10 | $30.47 | $30.59 | $30.27 | $30.52 | $30.52 | 187,918 |
| 2024-07-09 | $30.40 | $30.48 | $30.21 | $30.35 | $30.35 | 940,493 |
| 2024-07-08 | $30.36 | $30.45 | $30.15 | $30.40 | $30.40 | 402,735 |
| 2024-07-05 | $30.56 | $30.72 | $30.33 | $30.71 | $30.71 | 702,180 |
| 2024-07-03 | $29.80 | $30.16 | $29.76 | $30.05 | $30.05 | 257,457 |
| 2024-07-02 | $29.23 | $29.41 | $29.01 | $29.40 | $29.40 | 396,299 |
| 2024-07-01 | $30.03 | $30.13 | $29.44 | $29.47 | $29.47 | 446,012 |
| 2024-06-28 | $29.61 | $29.85 | $29.51 | $29.65 | $29.65 | 393,120 |
| 2024-06-27 | $29.78 | $30.18 | $29.73 | $30.14 | $30.14 | 407,232 |
| 2024-06-26 | $29.62 | $29.81 | $29.52 | $29.64 | $29.64 | 420,954 |
| 2024-06-25 | $29.43 | $29.81 | $29.41 | $29.77 | $29.77 | 711,705 |
| 2024-06-24 | $29.50 | $29.71 | $29.35 | $29.55 | $29.55 | 578,042 |
| 2024-06-21 | $28.91 | $29.28 | $28.88 | $29.27 | $29.27 | 766,756 |
| 2024-06-20 | $29.04 | $29.35 | $29.01 | $29.31 | $29.31 | 556,334 |
| 2024-06-18 | $29.29 | $29.54 | $29.29 | $29.51 | $29.51 | 487,827 |
| 2024-06-17 | $28.96 | $29.27 | $28.87 | $29.25 | $29.25 | 627,049 |
| 2024-06-14 | $29.07 | $29.22 | $28.76 | $29.01 | $29.01 | 909,651 |
| 2024-06-13 | $30.16 | $30.21 | $29.80 | $30.12 | $30.12 | 517,431 |
| 2024-06-12 | $31.07 | $31.26 | $30.53 | $30.62 | $30.62 | 2,192,226 |
| 2024-06-11 | $26.60 | $26.96 | $26.48 | $26.92 | $26.92 | 390,471 |
| 2024-06-10 | $26.34 | $26.62 | $26.22 | $26.60 | $26.60 | 536,662 |
| 2024-06-07 | $27.48 | $27.49 | $27.07 | $27.08 | $27.08 | 684,171 |
| 2024-06-06 | $28.45 | $28.54 | $27.98 | $28.13 | $28.13 | 634,966 |
| 2024-06-05 | $28.00 | $28.41 | $27.89 | $28.40 | $28.40 | 544,293 |
| 2024-06-04 | $27.31 | $27.66 | $27.31 | $27.62 | $27.62 | 320,723 |
| 2024-06-03 | $27.00 | $27.26 | $27.00 | $27.24 | $27.24 | 292,675 |
| 2024-05-31 | $26.81 | $27.00 | $26.72 | $26.98 | $26.98 | 419,647 |
| 2024-05-30 | $26.52 | $26.64 | $26.40 | $26.60 | $26.60 | 428,141 |
| 2024-05-29 | $26.00 | $26.12 | $25.83 | $25.86 | $25.86 | 310,982 |
| 2024-05-28 | $26.39 | $26.53 | $26.18 | $26.39 | $26.39 | 493,564 |
| 2024-05-24 | $26.19 | $26.57 | $26.12 | $26.47 | $26.47 | 411,103 |
| 2024-05-23 | $26.42 | $26.44 | $25.97 | $26.00 | $26.00 | 504,308 |
| 2024-05-22 | $26.66 | $26.66 | $26.39 | $26.46 | $26.46 | 381,081 |
| 2024-05-21 | $27.01 | $27.06 | $26.82 | $26.91 | $26.91 | 584,224 |
| 2024-05-20 | $27.35 | $27.49 | $27.14 | $27.48 | $27.48 | 505,082 |
| 2024-05-17 | $27.31 | $27.38 | $27.16 | $27.30 | $27.30 | 240,377 |
| 2024-05-16 | $27.57 | $27.65 | $27.38 | $27.46 | $27.46 | 474,889 |
| 2024-05-15 | $27.29 | $27.92 | $27.19 | $27.83 | $27.83 | 1,094,843 |
| 2024-05-14 | $26.86 | $27.07 | $26.78 | $26.98 | $26.98 | 259,477 |
| 2024-05-13 | $26.78 | $26.86 | $26.47 | $26.48 | $26.48 | 425,146 |
| 2024-05-10 | $26.99 | $27.16 | $26.92 | $27.13 | $27.13 | 502,732 |
| 2024-05-09 | $26.47 | $26.87 | $26.46 | $26.86 | $26.86 | 352,553 |
| 2024-05-08 | $26.42 | $26.48 | $26.24 | $26.43 | $26.43 | 354,407 |
| 2024-05-07 | $26.59 | $26.72 | $26.49 | $26.57 | $26.57 | 251,723 |
| 2024-05-06 | $25.92 | $26.20 | $25.92 | $26.03 | $26.03 | 198,324 |
| 2024-05-03 | $26.09 | $26.11 | $25.73 | $25.92 | $25.92 | 246,039 |
| 2024-05-02 | $25.61 | $25.74 | $25.37 | $25.61 | $25.61 | 295,238 |
| 2024-05-01 | $25.58 | $25.80 | $25.34 | $25.52 | $25.52 | 251,352 |
| 2024-04-30 | $25.88 | $26.01 | $25.59 | $25.62 | $25.62 | 346,713 |
| 2024-04-29 | $26.20 | $26.37 | $26.18 | $26.27 | $26.27 | 279,663 |
| 2024-04-26 | $26.16 | $26.39 | $25.99 | $26.23 | $26.23 | 533,991 |
| 2024-04-25 | $26.03 | $26.31 | $25.97 | $26.07 | $26.07 | 607,329 |
| 2024-04-24 | $26.69 | $26.74 | $26.22 | $26.66 | $26.66 | 452,534 |
| 2024-04-23 | $26.78 | $26.96 | $26.54 | $26.74 | $26.74 | 448,295 |
| 2024-04-22 | $26.65 | $26.93 | $26.49 | $26.80 | $26.80 | 435,729 |
| 2024-04-19 | $26.23 | $26.59 | $26.19 | $26.45 | $26.45 | 708,916 |
| 2024-04-18 | $26.00 | $26.70 | $25.61 | $25.61 | $25.61 | 2,107,542 |
| 2024-04-17 | $28.32 | $28.42 | $27.92 | $28.25 | $28.25 | 1,334,662 |
| 2024-04-16 | $27.90 | $28.00 | $27.60 | $27.69 | $27.69 | 671,964 |
| 2024-04-15 | $28.59 | $28.64 | $27.98 | $28.18 | $28.18 | 455,563 |
| 2024-04-12 | $28.59 | $28.74 | $28.13 | $28.22 | $28.22 | 295,811 |
| 2024-04-11 | $28.97 | $28.98 | $28.53 | $28.79 | $28.79 | 271,261 |
| 2024-04-10 | $28.68 | $28.90 | $28.57 | $28.66 | $28.66 | 766,762 |
| 2024-04-09 | $29.35 | $29.73 | $29.01 | $29.28 | $29.28 | 926,263 |
| 2024-04-08 | $29.32 | $29.59 | $29.03 | $29.20 | $29.20 | 1,747,360 |
| 2024-04-05 | $29.09 | $30.62 | $29.03 | $30.18 | $30.18 | 2,466,369 |
| 2024-04-04 | $29.86 | $30.11 | $29.43 | $29.47 | $29.47 | 396,232 |
| 2024-04-03 | $29.70 | $30.20 | $29.65 | $30.19 | $29.81 | 434,276 |
| 2024-04-02 | $29.86 | $30.24 | $29.79 | $30.20 | $29.82 | 292,296 |
| 2024-04-01 | $30.16 | $30.28 | $29.58 | $29.77 | $29.39 | 223,059 |
| 2024-03-28 | $30.35 | $30.38 | $30.08 | $30.15 | $29.77 | 207,401 |
| 2024-03-27 | $30.16 | $30.44 | $30.10 | $30.33 | $29.95 | 509,588 |
| 2024-03-26 | $29.86 | $30.13 | $29.78 | $29.98 | $29.60 | 952,136 |
| 2024-03-25 | $29.96 | $30.07 | $29.52 | $29.65 | $29.27 | 436,214 |
| 2024-03-22 | $30.24 | $30.34 | $29.91 | $30.17 | $29.79 | 407,740 |
| 2024-03-21 | $30.82 | $30.87 | $30.53 | $30.53 | $30.14 | 664,022 |
| 2024-03-20 | $30.56 | $30.92 | $30.38 | $30.91 | $30.52 | 471,515 |
| 2024-03-19 | $30.23 | $30.88 | $30.16 | $30.86 | $30.47 | 487,167 |
| 2024-03-18 | $30.75 | $30.78 | $30.45 | $30.69 | $30.30 | 491,323 |
| 2024-03-15 | $30.74 | $31.20 | $30.46 | $30.52 | $30.52 | 693,219 |
| 2024-03-14 | $31.22 | $31.23 | $30.69 | $30.84 | $30.84 | 609,884 |
| 2024-03-13 | $31.82 | $31.86 | $31.04 | $31.19 | $31.19 | 576,085 |
| 2024-03-12 | $32.07 | $32.29 | $31.72 | $32.10 | $32.10 | 488,312 |
| 2024-03-11 | $32.18 | $32.33 | $31.81 | $31.99 | $31.99 | 792,212 |
| 2024-03-08 | $31.74 | $32.46 | $31.74 | $32.40 | $32.40 | 1,863,641 |
| 2024-03-07 | $32.79 | $33.14 | $32.29 | $32.63 | $32.63 | 2,060,108 |
| 2024-03-06 | $27.22 | $27.87 | $27.20 | $27.64 | $27.64 | 626,549 |
| 2024-03-05 | $27.32 | $27.35 | $26.88 | $26.90 | $26.90 | 886,923 |
| 2024-03-04 | $27.50 | $27.99 | $27.28 | $27.35 | $27.35 | 1,641,920 |
| 2024-03-01 | $28.32 | $28.92 | $27.98 | $28.86 | $28.86 | 2,292,280 |
| 2024-02-29 | $28.23 | $28.66 | $27.96 | $28.56 | $28.56 | 1,713,877 |
| 2024-02-28 | $27.76 | $27.81 | $27.32 | $27.74 | $27.74 | 1,071,337 |
| 2024-02-27 | $27.97 | $28.02 | $27.68 | $28.00 | $28.00 | 762,535 |
| 2024-02-26 | $27.95 | $28.16 | $27.89 | $28.04 | $28.04 | 738,776 |
| 2024-02-23 | $27.49 | $27.85 | $27.49 | $27.75 | $27.75 | 988,951 |
| 2024-02-22 | $27.10 | $27.89 | $27.10 | $27.71 | $27.71 | 1,026,125 |
| 2024-02-21 | $27.06 | $27.24 | $26.94 | $27.22 | $27.22 | 771,557 |
| 2024-02-20 | $27.12 | $27.28 | $27.03 | $27.21 | $27.21 | 345,275 |
| 2024-02-16 | $27.17 | $27.47 | $27.12 | $27.25 | $27.25 | 614,508 |
| 2024-02-15 | $26.06 | $26.77 | $26.05 | $26.74 | $26.74 | 575,687 |
| 2024-02-14 | $25.46 | $26.30 | $25.46 | $26.28 | $26.28 | 480,684 |
| 2024-02-13 | $25.28 | $25.40 | $25.01 | $25.06 | $25.06 | 572,511 |
| 2024-02-12 | $25.42 | $25.78 | $25.41 | $25.70 | $25.70 | 460,227 |
| 2024-02-09 | $25.26 | $25.64 | $25.26 | $25.56 | $25.56 | 729,765 |
| 2024-02-08 | $25.57 | $25.80 | $25.50 | $25.62 | $25.62 | 367,939 |
| 2024-02-07 | $25.66 | $25.81 | $25.56 | $25.64 | $25.64 | 409,446 |
| 2024-02-06 | $25.34 | $26.04 | $25.32 | $26.00 | $26.00 | 347,814 |
| 2024-02-05 | $25.69 | $25.69 | $25.27 | $25.28 | $25.28 | 609,286 |
| 2024-02-02 | $26.21 | $26.21 | $25.73 | $25.96 | $25.96 | 432,394 |
| 2024-02-01 | $26.02 | $26.54 | $26.00 | $26.54 | $26.54 | 584,047 |
| 2024-01-31 | $26.44 | $26.45 | $26.00 | $26.05 | $26.05 | 359,119 |
| 2024-01-30 | $26.66 | $26.73 | $26.25 | $26.54 | $26.54 | 786,313 |
| 2024-01-29 | $25.87 | $26.59 | $25.84 | $26.53 | $26.53 | 584,066 |
| 2024-01-26 | $26.23 | $26.34 | $26.02 | $26.17 | $26.17 | 646,107 |
| 2024-01-25 | $25.32 | $25.49 | $25.13 | $25.38 | $25.38 | 840,511 |
| 2024-01-24 | $25.66 | $25.74 | $25.04 | $25.18 | $25.18 | 1,368,739 |
| 2024-01-23 | $26.10 | $26.23 | $25.81 | $26.21 | $26.21 | 1,104,290 |
| 2024-01-22 | $26.08 | $26.56 | $25.98 | $26.52 | $26.52 | 846,576 |
| 2024-01-19 | $25.60 | $26.12 | $25.51 | $26.10 | $26.10 | 588,554 |
| 2024-01-18 | $25.43 | $25.76 | $25.22 | $25.65 | $25.65 | 695,866 |
| 2024-01-17 | $25.49 | $25.78 | $25.29 | $25.41 | $25.41 | 1,025,811 |
| 2024-01-16 | $26.62 | $26.62 | $26.17 | $26.24 | $26.24 | 369,508 |
| 2024-01-12 | $27.35 | $27.43 | $26.93 | $26.96 | $26.96 | 510,233 |
| 2024-01-11 | $27.03 | $27.34 | $26.76 | $27.29 | $27.29 | 493,055 |
| 2024-01-10 | $26.49 | $26.84 | $26.40 | $26.64 | $26.64 | 362,789 |
| 2024-01-09 | $26.56 | $26.67 | $26.40 | $26.47 | $26.47 | 264,248 |
| 2024-01-08 | $26.48 | $26.87 | $26.48 | $26.82 | $26.82 | 468,578 |
| 2024-01-05 | $26.58 | $26.82 | $26.33 | $26.45 | $26.45 | 341,552 |
| 2024-01-04 | $26.32 | $26.88 | $26.32 | $26.78 | $26.78 | 843,564 |
| 2024-01-03 | $26.32 | $26.52 | $25.93 | $26.36 | $26.36 | 1,785,247 |
| 2024-01-02 | $27.89 | $27.93 | $27.30 | $27.30 | $27.30 | 808,681 |
| 2023-12-29 | $28.46 | $28.62 | $28.26 | $28.61 | $28.61 | 620,815 |
| 2023-12-28 | $28.58 | $28.74 | $28.51 | $28.70 | $28.70 | 359,494 |
| 2023-12-27 | $28.69 | $28.72 | $28.49 | $28.68 | $28.68 | 726,639 |
| 2023-12-26 | $28.42 | $28.60 | $28.30 | $28.49 | $28.49 | 349,782 |
| 2023-12-22 | $27.95 | $28.47 | $27.93 | $28.40 | $28.40 | 290,318 |
| 2023-12-21 | $27.82 | $28.26 | $27.77 | $28.26 | $28.26 | 410,388 |
| 2023-12-20 | $28.03 | $28.25 | $27.81 | $27.83 | $27.83 | 387,110 |
| 2023-12-19 | $27.78 | $27.96 | $27.71 | $27.72 | $27.72 | 435,458 |
| 2023-12-18 | $26.91 | $27.33 | $26.91 | $27.16 | $27.16 | 581,563 |
| 2023-12-15 | $27.00 | $27.39 | $26.93 | $27.01 | $27.01 | 551,468 |
| 2023-12-14 | $27.03 | $27.16 | $26.90 | $26.98 | $26.98 | 471,749 |
| 2023-12-13 | $26.45 | $26.82 | $26.19 | $26.82 | $26.82 | 589,775 |
| 2023-12-12 | $25.92 | $26.49 | $25.75 | $26.31 | $26.31 | 1,246,877 |
| 2023-12-11 | $26.27 | $26.50 | $26.25 | $26.38 | $26.38 | 737,470 |
| 2023-12-08 | $26.15 | $26.53 | $26.15 | $26.49 | $26.49 | 878,643 |
| 2023-12-07 | $26.39 | $26.44 | $26.10 | $26.44 | $26.44 | 769,110 |
| 2023-12-06 | $26.72 | $26.81 | $26.42 | $26.57 | $26.57 | 511,789 |
| 2023-12-05 | $26.82 | $26.98 | $26.68 | $26.92 | $26.92 | 531,309 |
| 2023-12-04 | $27.02 | $27.36 | $27.02 | $27.30 | $27.30 | 600,490 |
| 2023-12-01 | $26.81 | $27.46 | $26.81 | $27.43 | $27.43 | 729,634 |
| 2023-11-30 | $27.33 | $27.42 | $27.11 | $27.35 | $27.35 | 745,909 |
| 2023-11-29 | $27.49 | $27.83 | $27.40 | $27.60 | $27.60 | 393,503 |
| 2023-11-28 | $27.87 | $28.32 | $27.82 | $27.95 | $27.95 | 994,294 |
| 2023-11-27 | $28.32 | $28.59 | $28.25 | $28.50 | $28.50 | 455,071 |
| 2023-11-24 | $28.45 | $28.73 | $28.41 | $28.66 | $28.66 | 128,839 |
| 2023-11-22 | $28.33 | $28.47 | $28.21 | $28.30 | $28.30 | 259,114 |
| 2023-11-21 | $28.97 | $29.03 | $28.77 | $28.98 | $28.98 | 232,969 |
| 2023-11-20 | $29.09 | $29.26 | $29.00 | $29.20 | $29.20 | 352,210 |
| 2023-11-17 | $28.88 | $28.90 | $28.66 | $28.86 | $28.86 | 225,953 |
| 2023-11-16 | $28.78 | $28.92 | $28.54 | $28.68 | $28.68 | 230,368 |
| 2023-11-15 | $29.16 | $29.17 | $28.84 | $28.85 | $28.85 | 233,053 |
| 2023-11-14 | $29.01 | $29.15 | $28.76 | $29.12 | $29.12 | 831,239 |
| 2023-11-13 | $27.92 | $28.05 | $27.80 | $28.02 | $28.02 | 911,072 |
| 2023-11-10 | $27.26 | $27.37 | $27.00 | $27.33 | $27.33 | 740,349 |
| 2023-11-09 | $27.70 | $27.70 | $26.97 | $27.05 | $27.05 | 666,406 |
| 2023-11-08 | $27.38 | $27.51 | $27.03 | $27.13 | $27.13 | 406,178 |
| 2023-11-07 | $27.39 | $27.60 | $27.15 | $27.36 | $27.36 | 263,044 |
| 2023-11-06 | $27.45 | $27.46 | $27.06 | $27.26 | $27.26 | 383,217 |
| 2023-11-03 | $27.48 | $27.64 | $27.20 | $27.34 | $27.34 | 534,759 |
| 2023-11-02 | $26.22 | $26.34 | $25.79 | $26.13 | $26.13 | 455,803 |
| 2023-11-01 | $25.42 | $25.63 | $25.34 | $25.60 | $25.60 | 674,576 |
| 2023-10-31 | $25.60 | $25.69 | $25.29 | $25.59 | $25.59 | 685,602 |
| 2023-10-30 | $25.61 | $26.03 | $25.47 | $26.00 | $26.00 | 550,314 |
| 2023-10-27 | $25.51 | $25.74 | $24.96 | $25.48 | $25.48 | 827,019 |
| 2023-10-26 | $24.67 | $25.33 | $23.39 | $23.69 | $23.69 | 2,732,806 |
| 2023-10-25 | $27.53 | $27.73 | $27.25 | $27.34 | $27.34 | 623,407 |
| 2023-10-24 | $27.69 | $28.56 | $27.62 | $28.32 | $28.32 | 629,568 |
| 2023-10-23 | $27.77 | $28.38 | $27.62 | $28.33 | $28.33 | 470,971 |
| 2023-10-20 | $28.16 | $28.46 | $26.84 | $27.88 | $27.88 | 1,274,490 |
| 2023-10-19 | $28.66 | $30.93 | $28.63 | $30.42 | $30.42 | 2,351,691 |
| 2023-10-18 | $36.14 | $36.22 | $35.61 | $35.71 | $35.71 | 161,710 |
| 2023-10-17 | $36.50 | $36.86 | $36.45 | $36.52 | $36.52 | 152,883 |
| 2023-10-16 | $37.07 | $37.11 | $36.75 | $36.96 | $36.96 | 116,159 |
| 2023-10-13 | $37.26 | $37.37 | $36.71 | $36.89 | $36.89 | 194,630 |
| 2023-10-12 | $37.34 | $37.35 | $36.51 | $36.78 | $36.78 | 317,339 |
| 2023-10-11 | $37.44 | $37.44 | $36.79 | $37.06 | $37.06 | 214,777 |
| 2023-10-10 | $36.70 | $37.03 | $36.57 | $36.79 | $36.79 | 238,898 |
| 2023-10-09 | $36.08 | $36.49 | $36.03 | $36.36 | $36.36 | 80,339 |
| 2023-10-06 | $35.30 | $36.13 | $35.20 | $36.06 | $36.06 | 142,358 |
| 2023-10-05 | $37.00 | $37.10 | $36.33 | $36.33 | $36.33 | 260,198 |
| 2023-10-04 | $36.47 | $36.60 | $35.75 | $36.36 | $36.36 | 211,539 |
| 2023-10-03 | $35.74 | $36.01 | $35.38 | $35.66 | $35.66 | 150,277 |
| 2023-10-02 | $35.96 | $36.04 | $35.79 | $35.96 | $35.96 | 196,898 |
| 2023-09-29 | $37.36 | $37.38 | $36.90 | $37.05 | $37.05 | 215,113 |
| 2023-09-28 | $36.17 | $36.74 | $36.17 | $36.65 | $36.65 | 339,279 |
| 2023-09-27 | $35.87 | $35.92 | $35.40 | $35.64 | $35.64 | 200,732 |
| 2023-09-26 | $35.88 | $35.97 | $35.62 | $35.77 | $35.77 | 294,188 |
| 2023-09-25 | $35.87 | $36.09 | $35.68 | $36.08 | $36.08 | 173,157 |
| 2023-09-22 | $36.68 | $36.92 | $36.56 | $36.62 | $36.62 | 177,458 |
| 2023-09-21 | $37.15 | $37.15 | $36.75 | $36.78 | $36.78 | 178,705 |
| 2023-09-20 | $37.37 | $37.41 | $36.92 | $36.97 | $36.97 | 166,498 |
| 2023-09-19 | $37.08 | $37.08 | $36.70 | $36.86 | $36.86 | 87,747 |
| 2023-09-18 | $36.85 | $37.06 | $36.75 | $36.96 | $36.96 | 112,794 |
| 2023-09-15 | $37.48 | $37.62 | $37.11 | $37.15 | $37.15 | 113,981 |
| 2023-09-14 | $36.86 | $37.25 | $36.79 | $37.15 | $37.15 | 134,955 |
| 2023-09-13 | $36.60 | $36.79 | $36.57 | $36.72 | $36.72 | 347,760 |
| 2023-09-12 | $36.27 | $36.65 | $36.27 | $36.44 | $36.44 | 121,148 |
| 2023-09-11 | $36.60 | $36.68 | $36.34 | $36.66 | $36.66 | 117,370 |
| 2023-09-08 | $36.84 | $36.89 | $36.43 | $36.52 | $36.52 | 116,533 |
| 2023-09-07 | $36.39 | $36.74 | $36.39 | $36.53 | $36.53 | 185,576 |
| 2023-09-06 | $36.68 | $36.74 | $36.50 | $36.51 | $36.51 | 103,612 |
| 2023-09-05 | $36.86 | $36.86 | $36.56 | $36.58 | $36.58 | 94,002 |
| 2023-09-01 | $38.14 | $38.16 | $37.34 | $37.44 | $37.44 | 96,466 |
| 2023-08-31 | $38.20 | $38.24 | $37.86 | $37.95 | $37.95 | 77,301 |
| 2023-08-30 | $38.19 | $38.43 | $38.19 | $38.39 | $38.39 | 119,320 |
| 2023-08-29 | $37.28 | $37.78 | $37.23 | $37.75 | $37.75 | 118,576 |
| 2023-08-28 | $37.03 | $37.26 | $36.97 | $37.07 | $37.07 | 142,156 |
| 2023-08-25 | $37.00 | $37.28 | $36.75 | $36.99 | $36.99 | 129,066 |
| 2023-08-24 | $37.10 | $37.30 | $36.74 | $36.75 | $36.75 | 117,203 |
| 2023-08-23 | $36.84 | $37.31 | $36.84 | $37.16 | $37.16 | 112,195 |
| 2023-08-22 | $36.88 | $36.97 | $36.74 | $36.82 | $36.82 | 125,615 |
| 2023-08-21 | $37.29 | $37.38 | $37.05 | $37.35 | $37.35 | 94,431 |
| 2023-08-18 | $36.99 | $37.52 | $36.99 | $37.43 | $37.43 | 86,306 |
| 2023-08-17 | $37.72 | $37.72 | $37.11 | $37.12 | $37.12 | 75,736 |
| 2023-08-16 | $37.88 | $38.07 | $37.85 | $37.86 | $37.86 | 67,146 |
| 2023-08-15 | $38.37 | $38.42 | $37.91 | $37.94 | $37.94 | 109,873 |
| 2023-08-14 | $38.20 | $38.78 | $38.18 | $38.77 | $38.77 | 133,631 |
| 2023-08-11 | $38.91 | $39.13 | $38.77 | $38.87 | $38.87 | 92,217 |
| 2023-08-10 | $39.43 | $39.62 | $39.02 | $39.05 | $39.05 | 262,872 |
| 2023-08-09 | $39.03 | $39.26 | $39.03 | $39.10 | $39.10 | 79,098 |
| 2023-08-08 | $38.57 | $38.89 | $38.48 | $38.87 | $38.87 | 178,703 |
| 2023-08-07 | $38.52 | $38.92 | $38.48 | $38.86 | $38.86 | 105,476 |
| 2023-08-04 | $38.72 | $38.89 | $38.34 | $38.37 | $38.37 | 111,546 |
| 2023-08-03 | $38.89 | $39.10 | $38.78 | $38.92 | $38.92 | 94,028 |
| 2023-08-02 | $39.22 | $39.48 | $38.95 | $39.39 | $39.21 | 173,134 |
| 2023-08-01 | $39.96 | $40.16 | $39.84 | $39.96 | $39.78 | 194,173 |
| 2023-07-31 | $40.63 | $40.81 | $40.49 | $40.80 | $40.61 | 168,554 |
| 2023-07-28 | $40.51 | $40.69 | $40.24 | $40.29 | $40.29 | 155,477 |
| 2023-07-27 | $41.52 | $41.55 | $40.59 | $40.60 | $40.60 | 234,815 |
| 2023-07-26 | $41.17 | $41.34 | $41.07 | $41.14 | $41.14 | 188,663 |
| 2023-07-25 | $40.99 | $41.36 | $40.99 | $41.28 | $41.28 | 241,594 |
| 2023-07-24 | $40.91 | $40.96 | $40.74 | $40.83 | $40.83 | 151,408 |
| 2023-07-21 | $41.07 | $41.20 | $40.94 | $41.13 | $41.13 | 159,774 |
| 2023-07-20 | $40.56 | $40.63 | $40.39 | $40.52 | $40.52 | 106,461 |
| 2023-07-19 | $40.86 | $41.03 | $40.65 | $40.82 | $40.82 | 231,527 |
| 2023-07-18 | $40.46 | $40.46 | $40.02 | $40.10 | $40.10 | 105,641 |
| 2023-07-17 | $40.35 | $40.73 | $40.34 | $40.58 | $40.58 | 146,834 |
| 2023-07-14 | $40.09 | $40.29 | $40.04 | $40.16 | $40.16 | 161,682 |
| 2023-07-13 | $39.39 | $39.87 | $39.37 | $39.79 | $39.79 | 131,597 |
| 2023-07-12 | $38.94 | $39.14 | $38.73 | $39.13 | $39.13 | 130,584 |
| 2023-07-11 | $38.01 | $38.31 | $37.91 | $38.27 | $38.27 | 118,679 |
| 2023-07-10 | $38.30 | $38.60 | $38.30 | $38.42 | $38.42 | 113,905 |
| 2023-07-07 | $38.08 | $38.12 | $37.91 | $37.93 | $37.93 | 195,222 |
| 2023-07-06 | $38.26 | $38.27 | $37.89 | $38.17 | $38.17 | 189,703 |
| 2023-07-05 | $38.42 | $38.47 | $38.17 | $38.23 | $38.23 | 127,025 |
| 2023-07-03 | $38.68 | $38.80 | $38.51 | $38.54 | $38.54 | 76,346 |
| 2023-06-30 | $38.42 | $39.12 | $38.39 | $39.01 | $39.01 | 186,725 |
| 2023-06-29 | $38.46 | $38.46 | $37.71 | $38.35 | $38.35 | 473,270 |
| 2023-06-28 | $39.75 | $39.89 | $39.63 | $39.70 | $39.70 | 175,785 |
| 2023-06-27 | $39.58 | $39.73 | $39.52 | $39.71 | $39.71 | 209,497 |
| 2023-06-26 | $39.37 | $39.44 | $39.24 | $39.25 | $39.25 | 78,997 |
| 2023-06-23 | $39.28 | $39.52 | $39.23 | $39.31 | $39.31 | 126,212 |
| 2023-06-22 | $39.07 | $39.53 | $39.04 | $39.53 | $39.53 | 241,092 |
| 2023-06-21 | $39.72 | $39.95 | $39.69 | $39.75 | $39.75 | 160,374 |
| 2023-06-20 | $40.55 | $40.59 | $40.29 | $40.33 | $40.33 | 393,573 |
| 2023-06-16 | $41.21 | $41.27 | $40.58 | $40.65 | $40.65 | 839,858 |
| 2023-06-15 | $40.59 | $40.74 | $40.46 | $40.66 | $40.66 | 448,882 |
| 2023-06-14 | $40.67 | $40.74 | $40.44 | $40.49 | $40.49 | 210,238 |
| 2023-06-13 | $40.61 | $40.64 | $40.35 | $40.38 | $40.38 | 106,801 |
| 2023-06-12 | $40.77 | $40.80 | $40.56 | $40.65 | $40.65 | 170,136 |
| 2023-06-09 | $40.58 | $40.68 | $40.36 | $40.54 | $40.54 | 146,358 |
| 2023-06-08 | $40.69 | $40.93 | $40.58 | $40.87 | $40.87 | 79,440 |
| 2023-06-07 | $40.97 | $41.12 | $40.66 | $40.67 | $40.67 | 116,963 |
| 2023-06-06 | $40.68 | $40.94 | $40.67 | $40.85 | $40.85 | 190,731 |
| 2023-06-05 | $40.24 | $40.50 | $40.12 | $40.41 | $40.41 | 133,135 |
| 2023-06-02 | $40.55 | $40.66 | $40.43 | $40.60 | $40.60 | 158,739 |
| 2023-06-01 | $39.76 | $40.20 | $39.69 | $40.14 | $40.14 | 98,021 |
| 2023-05-31 | $39.83 | $39.86 | $39.44 | $39.73 | $39.73 | 140,763 |
| 2023-05-30 | $39.53 | $39.58 | $39.24 | $39.28 | $39.28 | 149,339 |
| 2023-05-26 | $39.01 | $39.33 | $38.92 | $39.25 | $39.25 | 162,468 |
| 2023-05-25 | $38.92 | $39.04 | $38.71 | $38.82 | $38.82 | 151,054 |
| 2023-05-24 | $38.99 | $39.06 | $38.80 | $39.02 | $39.02 | 400,313 |
| 2023-05-23 | $39.83 | $39.83 | $39.20 | $39.24 | $39.24 | 176,890 |
| 2023-05-22 | $39.88 | $40.04 | $39.86 | $40.00 | $40.00 | 360,667 |
| 2023-05-19 | $39.71 | $40.25 | $39.70 | $39.96 | $39.96 | 955,919 |
| 2023-05-18 | $40.29 | $40.32 | $40.04 | $40.26 | $40.26 | 233,892 |
| 2023-05-17 | $40.66 | $40.68 | $40.34 | $40.63 | $40.63 | 157,560 |
| 2023-05-16 | $40.67 | $40.70 | $40.42 | $40.57 | $40.57 | 340,140 |
| 2023-05-15 | $40.34 | $40.59 | $40.23 | $40.58 | $40.58 | 398,913 |
| 2023-05-12 | $40.23 | $40.28 | $40.04 | $40.14 | $40.14 | 544,614 |
| 2023-05-11 | $40.15 | $40.37 | $40.02 | $40.14 | $40.14 | 564,283 |
| 2023-05-10 | $40.05 | $40.41 | $40.00 | $40.36 | $40.36 | 440,373 |
| 2023-05-09 | $39.71 | $40.22 | $39.71 | $40.11 | $40.11 | 714,217 |
| 2023-05-08 | $39.88 | $39.97 | $39.70 | $39.74 | $39.74 | 95,380 |
| 2023-05-05 | $39.78 | $39.89 | $39.62 | $39.83 | $39.83 | 995,954 |
| 2023-05-04 | $39.68 | $39.89 | $39.57 | $39.76 | $39.76 | 387,318 |
| 2023-05-03 | $40.33 | $40.44 | $40.06 | $40.11 | $40.11 | 255,728 |
| 2023-05-02 | $39.16 | $39.80 | $39.11 | $39.68 | $39.68 | 294,660 |
| 2023-05-01 | $39.50 | $39.74 | $39.38 | $39.48 | $39.48 | 130,209 |
| 2023-04-28 | $39.08 | $39.84 | $39.06 | $39.64 | $39.64 | 328,284 |
| 2023-04-27 | $37.96 | $38.70 | $37.92 | $38.70 | $38.70 | 745,348 |
| 2023-04-26 | $37.94 | $37.99 | $37.58 | $37.67 | $37.67 | 347,153 |
| 2023-04-25 | $37.99 | $37.99 | $37.52 | $37.55 | $37.55 | 198,553 |
| 2023-04-24 | $38.18 | $38.29 | $37.94 | $38.15 | $38.15 | 646,545 |
| 2023-04-21 | $38.61 | $38.71 | $37.00 | $37.92 | $37.92 | 409,724 |
| 2023-04-20 | $37.55 | $38.01 | $37.51 | $37.92 | $37.92 | 332,162 |
| 2023-04-19 | $37.39 | $37.48 | $37.14 | $37.16 | $37.16 | 351,432 |
| 2023-04-18 | $37.29 | $37.37 | $37.11 | $37.21 | $37.21 | 237,389 |
| 2023-04-17 | $37.12 | $37.20 | $36.97 | $37.19 | $37.19 | 118,860 |
| 2023-04-14 | $37.06 | $37.22 | $36.73 | $36.85 | $36.85 | 145,608 |
| 2023-04-13 | $37.52 | $37.60 | $37.35 | $37.60 | $37.60 | 752,874 |
| 2023-04-12 | $37.10 | $37.41 | $37.08 | $37.26 | $37.26 | 228,844 |
| 2023-04-11 | $36.76 | $36.90 | $36.67 | $36.73 | $36.73 | 177,876 |
| 2023-04-10 | $36.56 | $36.67 | $36.13 | $36.54 | $36.54 | 209,471 |
| 2023-04-06 | $37.09 | $37.16 | $36.71 | $37.14 | $36.82 | 512,080 |
| 2023-04-05 | $37.00 | $37.08 | $36.49 | $36.59 | $36.28 | 741,415 |
| 2023-04-04 | $37.07 | $37.25 | $36.53 | $36.54 | $36.23 | 872,596 |
| 2023-04-03 | $36.36 | $36.68 | $36.24 | $36.60 | $36.29 | 291,679 |
| 2023-03-31 | $36.59 | $36.77 | $36.45 | $36.51 | $36.20 | 271,254 |
| 2023-03-30 | $35.69 | $35.94 | $35.65 | $35.80 | $35.80 | 245,616 |
| 2023-03-29 | $35.12 | $35.24 | $35.08 | $35.16 | $35.16 | 281,214 |
| 2023-03-28 | $35.01 | $35.05 | $34.75 | $34.93 | $34.93 | 284,586 |
| 2023-03-27 | $35.18 | $35.31 | $34.97 | $35.13 | $35.13 | 699,569 |
| 2023-03-24 | $34.56 | $34.63 | $34.32 | $34.49 | $34.49 | 581,848 |
| 2023-03-23 | $34.37 | $34.74 | $34.09 | $34.26 | $34.26 | 197,034 |
| 2023-03-22 | $34.13 | $34.42 | $33.93 | $33.96 | $33.96 | 160,971 |
| 2023-03-21 | $34.27 | $34.40 | $34.04 | $34.18 | $34.18 | 212,379 |
| 2023-03-20 | $33.20 | $33.47 | $33.08 | $33.33 | $33.33 | 283,867 |
| 2023-03-17 | $33.31 | $33.44 | $32.96 | $32.97 | $32.97 | 338,835 |
| 2023-03-16 | $33.08 | $33.97 | $33.04 | $33.44 | $33.44 | 989,038 |
| 2023-03-15 | $30.59 | $30.74 | $30.09 | $30.48 | $30.48 | 265,137 |
| 2023-03-14 | $31.04 | $31.11 | $30.86 | $30.98 | $30.98 | 305,649 |
| 2023-03-13 | $30.83 | $30.87 | $30.56 | $30.58 | $30.58 | 320,054 |
| 2023-03-10 | $31.66 | $31.66 | $30.67 | $30.70 | $30.70 | 306,976 |
| 2023-03-09 | $31.44 | $31.73 | $31.28 | $31.41 | $31.41 | 216,858 |
| 2023-03-08 | $30.92 | $31.12 | $30.73 | $31.00 | $31.00 | 167,176 |
| 2023-03-07 | $31.16 | $31.29 | $30.48 | $30.62 | $30.62 | 284,205 |
| 2023-03-06 | $30.56 | $30.87 | $30.51 | $30.78 | $30.78 | 293,643 |
| 2023-03-03 | $30.93 | $31.00 | $30.70 | $30.95 | $30.95 | 336,490 |
| 2023-03-02 | $30.56 | $30.71 | $30.29 | $30.55 | $30.55 | 518,092 |
| 2023-03-01 | $30.78 | $30.78 | $30.50 | $30.67 | $30.67 | 223,278 |
| 2023-02-28 | $30.87 | $31.04 | $30.63 | $30.64 | $30.64 | 188,053 |
| 2023-02-27 | $31.14 | $31.25 | $31.02 | $31.18 | $31.18 | 237,477 |
| 2023-02-24 | $30.91 | $30.96 | $30.41 | $30.59 | $30.59 | 448,862 |
| 2023-02-23 | $31.05 | $31.15 | $30.57 | $30.72 | $30.72 | 252,663 |
| 2023-02-22 | $31.15 | $31.40 | $30.97 | $31.08 | $31.08 | 501,185 |
| 2023-02-21 | $31.07 | $31.13 | $30.53 | $30.55 | $30.55 | 618,449 |
| 2023-02-17 | $30.55 | $30.91 | $30.54 | $30.58 | $30.58 | 422,492 |
| 2023-02-16 | $30.36 | $30.83 | $30.26 | $30.64 | $30.64 | 191,005 |
| 2023-02-15 | $30.20 | $30.37 | $30.09 | $30.36 | $30.36 | 176,501 |
| 2023-02-14 | $30.39 | $30.70 | $30.25 | $30.40 | $30.40 | 203,636 |
| 2023-02-13 | $30.26 | $30.49 | $30.25 | $30.38 | $30.38 | 170,370 |
| 2023-02-10 | $30.18 | $30.29 | $29.90 | $30.09 | $30.09 | 262,802 |
| 2023-02-09 | $30.76 | $30.82 | $30.28 | $30.44 | $30.44 | 279,428 |
| 2023-02-08 | $30.36 | $30.48 | $30.11 | $30.19 | $30.19 | 327,645 |
| 2023-02-07 | $29.69 | $30.07 | $29.48 | $30.05 | $30.05 | 334,550 |
| 2023-02-06 | $30.40 | $30.46 | $30.11 | $30.22 | $30.22 | 202,746 |
| 2023-02-03 | $30.30 | $30.78 | $30.14 | $30.35 | $30.35 | 250,175 |
| 2023-02-02 | $30.88 | $31.22 | $30.65 | $31.03 | $31.03 | 225,709 |
| 2023-02-01 | $30.45 | $30.79 | $30.04 | $30.61 | $30.61 | 265,443 |
| 2023-01-31 | $30.20 | $30.46 | $30.18 | $30.42 | $30.42 | 591,696 |
| 2023-01-30 | $30.68 | $30.99 | $30.66 | $30.84 | $30.84 | 328,102 |
| 2023-01-27 | $30.80 | $31.31 | $30.77 | $31.25 | $31.25 | 174,711 |
| 2023-01-26 | $31.44 | $31.54 | $31.17 | $31.37 | $31.37 | 220,715 |
| 2023-01-25 | $30.96 | $31.30 | $30.87 | $31.20 | $31.20 | 514,437 |
| 2023-01-24 | $31.53 | $31.65 | $31.39 | $31.55 | $31.55 | 99,480 |
| 2023-01-23 | $31.18 | $31.57 | $31.13 | $31.40 | $31.40 | 523,376 |
| 2023-01-20 | $30.96 | $31.50 | $30.95 | $31.44 | $31.44 | 196,640 |
| 2023-01-19 | $31.38 | $31.40 | $30.95 | $31.03 | $31.03 | 275,614 |
| 2023-01-18 | $32.30 | $32.32 | $31.56 | $31.56 | $31.56 | 205,335 |
| 2023-01-17 | $31.98 | $32.07 | $31.67 | $31.69 | $31.69 | 153,506 |
| 2023-01-13 | $31.60 | $32.03 | $31.59 | $31.99 | $31.99 | 226,351 |
| 2023-01-12 | $31.73 | $31.77 | $31.32 | $31.49 | $31.49 | 334,488 |
| 2023-01-11 | $31.33 | $31.54 | $31.14 | $31.50 | $31.50 | 333,438 |
| 2023-01-10 | $30.89 | $31.00 | $30.81 | $30.94 | $30.94 | 438,438 |
| 2023-01-09 | $30.76 | $31.04 | $30.52 | $30.55 | $30.55 | 632,438 |
| 2023-01-06 | $29.70 | $30.34 | $29.34 | $30.00 | $30.00 | 734,333 |
| 2023-01-05 | $31.25 | $31.30 | $30.66 | $30.72 | $30.72 | 505,466 |
| 2023-01-04 | $31.76 | $31.96 | $31.59 | $31.82 | $31.82 | 347,570 |
| 2023-01-03 | $31.21 | $31.51 | $30.92 | $31.21 | $31.21 | 781,830 |
| 2022-12-30 | $30.77 | $30.86 | $30.54 | $30.81 | $30.81 | 247,618 |
| 2022-12-29 | $30.99 | $31.26 | $30.93 | $31.08 | $31.08 | 326,525 |
| 2022-12-28 | $31.26 | $31.42 | $30.67 | $30.68 | $30.68 | 313,611 |
| 2022-12-27 | $30.78 | $31.02 | $30.49 | $30.80 | $30.80 | 195,534 |
| 2022-12-23 | $30.73 | $31.01 | $30.50 | $30.81 | $30.81 | 226,521 |
| 2022-12-22 | $30.89 | $31.01 | $30.60 | $30.79 | $30.79 | 363,285 |
| 2022-12-21 | $30.96 | $31.35 | $30.91 | $31.26 | $31.26 | 222,723 |
| 2022-12-20 | $31.08 | $31.19 | $30.88 | $30.95 | $30.95 | 1,060,634 |
| 2022-12-19 | $31.29 | $31.47 | $30.95 | $31.21 | $31.21 | 214,183 |
| 2022-12-16 | $31.34 | $31.56 | $31.25 | $31.55 | $31.55 | 348,950 |
| 2022-12-15 | $32.87 | $32.89 | $32.30 | $32.46 | $32.46 | 288,197 |
| 2022-12-14 | $33.04 | $33.22 | $32.57 | $32.87 | $32.87 | 210,748 |
| 2022-12-13 | $33.19 | $33.42 | $32.70 | $32.79 | $32.79 | 350,977 |
| 2022-12-12 | $32.77 | $32.81 | $32.51 | $32.67 | $32.67 | 348,018 |
| 2022-12-09 | $32.79 | $32.94 | $32.51 | $32.60 | $32.60 | 193,431 |
| 2022-12-08 | $32.54 | $32.65 | $32.39 | $32.61 | $32.61 | 208,187 |
| 2022-12-07 | $32.85 | $32.96 | $32.64 | $32.67 | $32.67 | 1,446,654 |
| 2022-12-06 | $32.80 | $32.98 | $32.31 | $32.55 | $32.55 | 738,815 |
| 2022-12-05 | $32.84 | $33.14 | $32.76 | $32.87 | $32.87 | 345,052 |
| 2022-12-02 | $33.12 | $33.57 | $33.01 | $33.55 | $33.55 | 315,263 |
| 2022-12-01 | $33.37 | $33.55 | $33.19 | $33.53 | $33.53 | 435,286 |
| 2022-11-30 | $32.37 | $33.11 | $32.15 | $33.05 | $33.05 | 635,202 |
| 2022-11-29 | $32.36 | $32.40 | $31.85 | $32.02 | $32.02 | 226,207 |
| 2022-11-28 | $32.98 | $33.22 | $32.66 | $32.83 | $32.83 | 264,875 |
| 2022-11-25 | $32.85 | $33.05 | $32.76 | $32.98 | $32.98 | 221,031 |
| 2022-11-23 | $32.24 | $32.60 | $32.18 | $32.39 | $32.39 | 222,451 |
| 2022-11-22 | $32.32 | $32.44 | $31.87 | $32.14 | $32.14 | 252,411 |
| 2022-11-21 | $32.01 | $32.37 | $31.92 | $32.18 | $32.18 | 329,902 |
| 2022-11-18 | $31.63 | $31.97 | $31.63 | $31.89 | $31.89 | 837,914 |
| 2022-11-17 | $31.26 | $31.56 | $31.07 | $31.48 | $31.48 | 547,422 |
| 2022-11-16 | $31.81 | $32.05 | $31.59 | $32.05 | $32.05 | 494,922 |
| 2022-11-15 | $31.82 | $31.82 | $31.13 | $31.41 | $31.41 | 487,473 |
| 2022-11-14 | $31.45 | $31.52 | $30.97 | $30.97 | $30.97 | 351,928 |
| 2022-11-11 | $31.92 | $32.15 | $31.64 | $31.91 | $31.91 | 620,756 |
| 2022-11-10 | $32.27 | $32.85 | $32.19 | $32.64 | $32.64 | 730,520 |
| 2022-11-09 | $30.46 | $30.89 | $30.40 | $30.71 | $30.71 | 470,323 |
| 2022-11-08 | $30.82 | $31.40 | $30.46 | $30.80 | $30.80 | 1,087,024 |
| 2022-11-07 | $30.27 | $30.45 | $29.98 | $30.19 | $30.19 | 2,915,420 |
| 2022-11-04 | $29.59 | $29.65 | $29.18 | $29.46 | $29.46 | 818,827 |
| 2022-11-03 | $28.66 | $29.39 | $28.64 | $28.96 | $28.96 | 2,986,828 |
| 2022-11-02 | $30.06 | $30.39 | $29.48 | $29.63 | $29.63 | 4,266,350 |
| 2022-11-01 | $31.01 | $31.02 | $29.69 | $29.94 | $29.94 | 2,090,735 |
| 2022-10-31 | $30.99 | $31.33 | $30.77 | $30.94 | $30.94 | 2,414,330 |
| 2022-10-28 | $31.10 | $31.49 | $30.93 | $31.11 | $31.11 | 3,858,453 |
| 2022-10-27 | $31.17 | $31.35 | $30.89 | $31.04 | $31.04 | 990,286 |
| 2022-10-26 | $30.51 | $31.72 | $30.48 | $31.37 | $31.37 | 3,434,024 |
| 2022-10-25 | $29.40 | $29.97 | $29.40 | $29.83 | $29.83 | 2,028,563 |
| 2022-10-24 | $28.98 | $29.16 | $28.69 | $28.71 | $28.71 | 1,165,971 |
| 2022-10-21 | $27.42 | $28.34 | $27.39 | $28.29 | $28.29 | 2,484,057 |
| 2022-10-20 | $28.60 | $28.70 | $28.14 | $28.34 | $28.34 | 3,306,114 |
| 2022-10-19 | $28.65 | $28.82 | $27.98 | $28.20 | $28.20 | 1,843,133 |
| 2022-10-18 | $29.07 | $29.22 | $28.73 | $28.99 | $28.99 | 11,853,089 |
| 2022-10-17 | $28.42 | $28.75 | $28.33 | $28.40 | $28.40 | 10,154,427 |
| 2022-10-14 | $28.39 | $28.52 | $27.43 | $27.88 | $27.88 | 8,801,697 |
| 2022-10-13 | $26.64 | $27.69 | $26.41 | $27.58 | $27.58 | 2,507,746 |
| 2022-10-12 | $26.01 | $27.11 | $25.98 | $26.95 | $26.95 | 5,824,903 |
| 2022-10-11 | $26.35 | $26.65 | $25.58 | $25.58 | $25.58 | 596,519 |
| 2022-10-10 | $26.00 | $26.00 | $25.53 | $25.69 | $25.69 | 130,899 |
| 2022-10-07 | $26.73 | $26.74 | $26.09 | $26.22 | $26.22 | 59,817 |
| 2022-10-06 | $27.58 | $27.70 | $27.00 | $27.22 | $27.22 | 131,512 |
| 2022-10-05 | $27.83 | $28.06 | $27.46 | $27.85 | $27.85 | 92,635 |
| 2022-10-04 | $27.97 | $28.46 | $27.97 | $28.46 | $28.46 | 259,232 |
| 2022-10-03 | $26.57 | $26.87 | $26.49 | $26.80 | $26.80 | 220,527 |
| 2022-09-30 | $26.23 | $26.72 | $26.18 | $26.31 | $26.31 | 190,713 |
| 2022-09-29 | $25.77 | $26.31 | $25.69 | $26.17 | $26.17 | 232,085 |
| 2022-09-28 | $24.86 | $25.71 | $24.85 | $25.68 | $25.68 | 117,695 |
| 2022-09-27 | $26.10 | $26.21 | $25.59 | $25.67 | $25.67 | 159,860 |
| 2022-09-26 | $26.50 | $26.80 | $26.19 | $26.51 | $26.51 | 133,075 |
| 2022-09-23 | $27.64 | $27.64 | $26.90 | $27.03 | $27.03 | 66,366 |
| 2022-09-22 | $28.81 | $28.81 | $28.16 | $28.21 | $28.21 | 84,422 |
| 2022-09-21 | $28.90 | $29.38 | $28.84 | $28.84 | $28.84 | 54,988 |
| 2022-09-20 | $29.20 | $29.28 | $28.92 | $29.12 | $29.12 | 53,857 |
| 2022-09-19 | $29.68 | $30.02 | $29.65 | $29.93 | $29.93 | 63,522 |
| 2022-09-16 | $29.61 | $29.96 | $29.51 | $29.77 | $29.77 | 45,459 |
| 2022-09-15 | $30.27 | $30.41 | $29.86 | $30.07 | $30.07 | 55,803 |
| 2022-09-14 | $31.00 | $31.16 | $30.91 | $30.99 | $30.99 | 34,819 |
| 2022-09-13 | $31.68 | $31.82 | $31.28 | $31.36 | $31.36 | 90,549 |
| 2022-09-12 | $32.55 | $32.65 | $32.29 | $32.34 | $32.34 | 52,040 |
| 2022-09-09 | $31.72 | $32.12 | $31.67 | $31.98 | $31.98 | 37,735 |
| 2022-09-08 | $30.78 | $31.43 | $30.78 | $31.41 | $31.41 | 57,839 |
| 2022-09-07 | $30.30 | $30.98 | $30.30 | $30.98 | $30.98 | 66,868 |
| 2022-09-06 | $30.56 | $30.69 | $30.10 | $30.35 | $30.35 | 75,573 |
| 2022-09-02 | $29.72 | $30.20 | $29.56 | $29.57 | $29.57 | 45,981 |
| 2022-09-01 | $29.67 | $29.83 | $29.44 | $29.72 | $29.72 | 57,123 |
| 2022-08-31 | $30.51 | $30.51 | $30.13 | $30.21 | $30.21 | 29,810 |
| 2022-08-30 | $31.31 | $31.35 | $30.55 | $30.63 | $30.63 | 49,186 |
| 2022-08-29 | $31.58 | $31.58 | $30.41 | $30.60 | $30.60 | 61,290 |
| 2022-08-26 | $31.88 | $31.88 | $31.06 | $31.06 | $31.06 | 33,269 |
| 2022-08-25 | $32.11 | $32.33 | $31.99 | $32.22 | $32.22 | 49,356 |
| 2022-08-24 | $31.41 | $31.61 | $31.34 | $31.46 | $31.46 | 28,376 |
| 2022-08-23 | $31.57 | $31.71 | $31.33 | $31.35 | $31.35 | 23,191 |
| 2022-08-22 | $31.71 | $32.04 | $31.71 | $31.83 | $31.83 | 51,985 |
| 2022-08-19 | $32.02 | $32.05 | $31.81 | $31.97 | $31.97 | 71,277 |
| 2022-08-18 | $32.48 | $32.48 | $32.11 | $32.24 | $32.24 | 53,752 |
| 2022-08-17 | $32.34 | $32.55 | $32.34 | $32.47 | $32.47 | 25,085 |
| 2022-08-16 | $32.57 | $32.72 | $32.54 | $32.66 | $32.66 | 43,236 |
| 2022-08-15 | $32.76 | $32.81 | $32.46 | $32.56 | $32.56 | 50,158 |
| 2022-08-12 | $32.26 | $32.56 | $32.20 | $32.48 | $32.48 | 67,637 |
| 2022-08-11 | $32.84 | $33.03 | $32.50 | $32.50 | $32.50 | 35,154 |
| 2022-08-10 | $33.29 | $33.63 | $33.29 | $33.40 | $33.40 | 37,514 |
| 2022-08-09 | $32.63 | $32.67 | $32.36 | $32.47 | $32.47 | 26,799 |
| 2022-08-08 | $33.25 | $33.25 | $32.72 | $32.88 | $32.88 | 60,165 |
| 2022-08-05 | $32.49 | $32.79 | $32.48 | $32.70 | $32.70 | 50,837 |
| 2022-08-04 | $33.31 | $33.49 | $33.31 | $33.49 | $33.36 | 14,706 |
| 2022-08-03 | $33.03 | $33.18 | $32.81 | $33.18 | $33.05 | 28,775 |
| 2022-08-02 | $32.91 | $33.00 | $32.69 | $32.73 | $32.60 | 34,851 |
| 2022-08-01 | $32.96 | $33.10 | $32.55 | $32.81 | $32.68 | 56,150 |
| 2022-07-29 | $32.97 | $33.00 | $32.67 | $32.87 | $32.74 | 70,258 |
| 2022-07-28 | $31.84 | $32.40 | $31.71 | $32.25 | $32.12 | 82,381 |
| 2022-07-27 | $30.42 | $30.80 | $30.20 | $30.66 | $30.54 | 43,373 |
| 2022-07-26 | $30.34 | $30.51 | $30.01 | $30.08 | $29.96 | 43,866 |
| 2022-07-25 | $30.66 | $30.75 | $30.50 | $30.54 | $30.42 | 269,838 |
| 2022-07-22 | $31.13 | $31.18 | $30.69 | $30.75 | $30.63 | 24,083 |
| 2022-07-21 | $30.58 | $30.86 | $30.50 | $30.86 | $30.74 | 375,269 |
| 2022-07-20 | $30.48 | $30.69 | $30.48 | $30.55 | $30.43 | 28,481 |
| 2022-07-19 | $30.99 | $31.04 | $30.81 | $30.93 | $30.81 | 70,405 |
| 2022-07-18 | $30.68 | $30.91 | $30.45 | $30.46 | $30.34 | 52,022 |
| 2022-07-15 | $30.43 | $30.61 | $30.19 | $30.28 | $30.16 | 106,409 |
| 2022-07-14 | $29.44 | $29.47 | $29.04 | $29.30 | $29.18 | 46,473 |
| 2022-07-13 | $29.22 | $29.73 | $29.22 | $29.45 | $29.33 | 189,311 |
| 2022-07-12 | $30.17 | $30.22 | $29.85 | $30.00 | $29.88 | 179,614 |
| 2022-07-11 | $30.30 | $30.35 | $30.11 | $30.26 | $30.14 | 102,473 |
| 2022-07-08 | $30.10 | $30.34 | $30.01 | $30.20 | $30.08 | 81,200 |
| 2022-07-07 | $30.23 | $30.30 | $30.04 | $30.25 | $30.13 | 55,855 |
| 2022-07-06 | $29.86 | $30.09 | $29.60 | $29.93 | $29.81 | 76,554 |
| 2022-07-05 | $28.93 | $29.44 | $28.93 | $29.44 | $29.32 | 83,475 |
| 2022-07-01 | $28.79 | $29.36 | $28.79 | $29.30 | $29.19 | 94,696 |
| 2022-06-30 | $28.82 | $29.26 | $28.71 | $29.11 | $29.00 | 73,495 |
| 2022-06-29 | $29.27 | $29.31 | $29.01 | $29.28 | $29.17 | 109,286 |
| 2022-06-28 | $29.67 | $29.75 | $29.33 | $29.46 | $29.34 | 103,185 |
| 2022-06-27 | $30.40 | $30.40 | $29.81 | $29.87 | $29.75 | 111,921 |
| 2022-06-24 | $29.54 | $30.11 | $29.50 | $29.72 | $29.60 | 60,087 |
| 2022-06-23 | $28.59 | $28.94 | $28.29 | $28.78 | $28.67 | 66,944 |
| 2022-06-22 | $27.55 | $28.54 | $27.55 | $28.16 | $28.04 | 85,136 |
| 2022-06-21 | $27.44 | $27.66 | $27.30 | $27.66 | $27.55 | 93,400 |
| 2022-06-17 | $27.38 | $27.40 | $27.07 | $27.22 | $27.11 | 73,482 |
| 2022-06-16 | $27.72 | $28.05 | $27.33 | $27.56 | $27.45 | 109,599 |
| 2022-06-15 | $27.39 | $28.04 | $27.37 | $27.79 | $27.68 | 106,096 |
| 2022-06-14 | $27.95 | $27.95 | $26.93 | $27.15 | $27.04 | 137,455 |
| 2022-06-13 | $28.85 | $28.93 | $28.52 | $28.57 | $28.46 | 81,707 |
| 2022-06-10 | $29.88 | $30.01 | $29.33 | $29.48 | $29.36 | 91,564 |
| 2022-06-09 | $31.03 | $31.14 | $30.43 | $30.43 | $30.31 | 245,847 |
| 2022-06-08 | $31.21 | $31.31 | $30.93 | $30.97 | $30.85 | 62,914 |
| 2022-06-07 | $31.58 | $32.10 | $31.56 | $31.98 | $31.85 | 85,804 |
| 2022-06-06 | $31.78 | $31.94 | $31.38 | $31.56 | $31.44 | 234,536 |
| 2022-06-03 | $30.40 | $30.86 | $30.36 | $30.36 | $30.24 | 86,824 |
| 2022-06-02 | $31.27 | $31.44 | $30.53 | $30.74 | $30.62 | 84,289 |
| 2022-06-01 | $31.48 | $31.57 | $30.75 | $31.07 | $30.95 | 59,846 |
| 2022-05-31 | $32.06 | $32.08 | $31.72 | $31.72 | $31.60 | 71,701 |
| 2022-05-27 | $32.20 | $32.36 | $32.02 | $32.20 | $32.07 | 61,554 |
| 2022-05-26 | $31.30 | $31.64 | $31.24 | $31.45 | $31.32 | 37,424 |
| 2022-05-25 | $31.00 | $31.29 | $30.78 | $31.00 | $30.88 | 78,500 |
| 2022-05-24 | $31.40 | $31.40 | $30.53 | $30.94 | $30.82 | 48,537 |
| 2022-05-23 | $31.42 | $31.62 | $31.27 | $31.28 | $31.16 | 107,378 |
| 2022-05-20 | $31.05 | $31.14 | $30.42 | $30.67 | $30.55 | 80,879 |
| 2022-05-19 | $30.74 | $31.18 | $30.45 | $30.86 | $30.74 | 53,988 |
| 2022-05-18 | $31.74 | $31.75 | $30.54 | $30.54 | $30.42 | 38,375 |
| 2022-05-17 | $32.89 | $33.05 | $32.30 | $32.72 | $32.59 | 42,754 |
| 2022-05-16 | $32.02 | $32.26 | $31.82 | $32.12 | $31.99 | 58,180 |
| 2022-05-13 | $31.61 | $32.28 | $31.61 | $32.06 | $31.93 | 35,873 |
| 2022-05-12 | $31.56 | $31.68 | $31.18 | $31.55 | $31.43 | 62,945 |
| 2022-05-11 | $31.71 | $31.95 | $31.14 | $31.22 | $31.10 | 81,697 |
| 2022-05-10 | $32.24 | $32.55 | $31.15 | $31.33 | $31.21 | 103,391 |
| 2022-05-09 | $32.60 | $32.69 | $31.92 | $31.95 | $31.82 | 81,408 |
| 2022-05-06 | $33.58 | $33.58 | $32.61 | $32.68 | $32.55 | 55,287 |
| 2022-05-05 | $34.23 | $34.52 | $33.74 | $34.03 | $33.90 | 50,545 |
| 2022-05-04 | $34.28 | $34.64 | $34.06 | $34.63 | $34.49 | 44,105 |
| 2022-05-03 | $35.01 | $35.09 | $34.36 | $34.56 | $34.42 | 57,331 |
| 2022-05-02 | $34.58 | $34.77 | $33.98 | $34.27 | $34.14 | 50,271 |
| 2022-04-29 | $35.15 | $35.27 | $34.66 | $34.66 | $34.52 | 36,991 |
| 2022-04-28 | $35.07 | $35.49 | $34.33 | $35.30 | $35.16 | 51,213 |
| 2022-04-27 | $34.26 | $34.26 | $33.84 | $33.86 | $33.73 | 36,525 |
| 2022-04-26 | $33.99 | $34.07 | $33.18 | $33.18 | $33.05 | 72,213 |
| 2022-04-25 | $33.92 | $34.71 | $33.89 | $34.71 | $34.57 | 89,259 |
| 2022-04-22 | $35.17 | $35.17 | $34.39 | $34.52 | $34.38 | 37,077 |
| 2022-04-21 | $34.89 | $34.94 | $34.25 | $34.49 | $34.35 | 107,662 |
| 2022-04-20 | $33.60 | $33.94 | $33.60 | $33.65 | $33.52 | 52,593 |
| 2022-04-19 | $33.52 | $33.97 | $33.47 | $33.73 | $33.60 | 98,423 |
| 2022-04-18 | $34.70 | $34.70 | $34.03 | $34.57 | $34.43 | 44,799 |
| 2022-04-14 | $35.35 | $35.35 | $34.62 | $34.67 | $34.53 | 27,502 |
| 2022-04-13 | $34.40 | $34.77 | $34.34 | $34.76 | $34.62 | 45,045 |
| 2022-04-12 | $34.74 | $34.99 | $34.35 | $34.45 | $34.32 | 33,230 |
| 2022-04-11 | $34.35 | $34.87 | $34.24 | $34.30 | $34.17 | 42,298 |
| 2022-04-08 | $34.34 | $34.64 | $34.24 | $34.39 | $34.39 | 29,801 |
| 2022-04-07 | $35.10 | $35.17 | $34.63 | $34.80 | $34.80 | 46,553 |
| 2022-04-06 | $35.10 | $35.11 | $34.66 | $35.02 | $34.76 | 43,434 |
| 2022-04-05 | $34.68 | $34.92 | $34.50 | $34.75 | $34.49 | 32,026 |
| 2022-04-04 | $34.30 | $34.59 | $34.28 | $34.35 | $34.09 | 34,127 |
| 2022-04-01 | $34.22 | $34.92 | $34.22 | $34.30 | $34.04 | 36,270 |
| 2022-03-31 | $34.74 | $34.88 | $34.25 | $34.25 | $33.99 | 50,375 |
| 2022-03-30 | $34.76 | $34.80 | $34.50 | $34.61 | $34.35 | 77,684 |
| 2022-03-29 | $35.42 | $35.54 | $34.62 | $34.97 | $34.71 | 39,885 |
| 2022-03-28 | $34.65 | $34.97 | $34.40 | $34.58 | $34.32 | 49,164 |
| 2022-03-25 | $34.92 | $35.21 | $34.86 | $35.07 | $34.81 | 45,427 |
| 2022-03-24 | $34.20 | $34.34 | $33.99 | $34.28 | $34.02 | 46,281 |
| 2022-03-23 | $33.62 | $33.95 | $33.56 | $33.68 | $33.43 | 51,136 |
| 2022-03-22 | $34.04 | $34.41 | $33.86 | $34.07 | $33.81 | 75,532 |
| 2022-03-21 | $33.98 | $34.41 | $33.42 | $33.84 | $33.59 | 104,397 |
| 2022-03-18 | $33.31 | $34.44 | $33.29 | $33.84 | $33.59 | 104,397 |
| 2022-03-17 | $33.27 | $33.77 | $33.05 | $33.53 | $33.28 | 75,039 |
| 2022-03-16 | $32.75 | $33.42 | $32.66 | $33.11 | $32.86 | 62,131 |
| 2022-03-15 | $32.10 | $32.52 | $31.75 | $31.86 | $31.62 | 99,581 |
| 2022-03-14 | $31.61 | $32.84 | $31.61 | $31.85 | $31.61 | 61,505 |
| 2022-03-11 | $31.69 | $31.72 | $31.02 | $31.02 | $30.79 | 155,744 |
| 2022-03-10 | $31.17 | $31.19 | $30.79 | $31.07 | $30.84 | 54,965 |
| 2022-03-09 | $30.77 | $31.64 | $30.75 | $31.44 | $31.20 | 67,172 |
| 2022-03-08 | $29.92 | $30.44 | $29.45 | $29.59 | $29.37 | 103,897 |
| 2022-03-07 | $31.79 | $31.99 | $30.75 | $31.13 | $30.90 | 89,928 |
| 2022-03-04 | $32.30 | $32.70 | $32.00 | $32.28 | $32.04 | 43,734 |
| 2022-03-03 | $33.80 | $33.98 | $33.12 | $33.60 | $33.35 | 52,309 |
| 2022-03-02 | $35.20 | $35.75 | $35.03 | $35.24 | $34.97 | 112,981 |
| 2022-03-01 | $34.95 | $35.71 | $34.66 | $34.82 | $34.56 | 43,615 |
| 2022-02-28 | $34.21 | $34.67 | $33.97 | $34.42 | $34.16 | 72,759 |
| 2022-02-25 | $34.33 | $34.40 | $33.23 | $34.00 | $33.74 | 59,350 |
| 2022-02-24 | $32.26 | $34.10 | $32.26 | $33.36 | $33.11 | 54,431 |
| 2022-02-23 | $33.71 | $33.99 | $32.82 | $32.82 | $32.57 | 72,430 |
| 2022-02-22 | $33.52 | $34.41 | $32.89 | $33.49 | $33.24 | 61,919 |
| 2022-02-18 | $34.02 | $34.05 | $33.47 | $33.65 | $33.40 | 43,490 |
| 2022-02-17 | $34.68 | $34.71 | $34.36 | $34.48 | $34.22 | 48,658 |
| 2022-02-16 | $34.58 | $34.75 | $34.30 | $34.70 | $34.44 | 40,957 |
| 2022-02-15 | $34.45 | $34.66 | $34.28 | $34.58 | $34.32 | 63,002 |
| 2022-02-14 | $34.08 | $34.71 | $34.02 | $34.10 | $33.84 | 51,112 |
| 2022-02-11 | $35.04 | $35.64 | $34.11 | $34.40 | $34.14 | 40,412 |
| 2022-02-10 | $34.63 | $35.25 | $34.63 | $34.94 | $34.68 | 41,581 |
| 2022-02-09 | $35.55 | $35.72 | $35.09 | $35.16 | $34.90 | 48,504 |
| 2022-02-08 | $34.98 | $35.61 | $34.98 | $35.33 | $35.06 | 40,735 |
| 2022-02-07 | $35.09 | $35.45 | $34.97 | $35.25 | $34.98 | 79,326 |
| 2022-02-04 | $35.41 | $36.35 | $35.24 | $35.54 | $35.28 | 31,258 |
| 2022-02-03 | $35.15 | $35.98 | $35.15 | $35.46 | $35.19 | 37,464 |
| 2022-02-02 | $35.84 | $36.69 | $35.74 | $36.22 | $35.95 | 39,770 |
| 2022-02-01 | $35.43 | $35.86 | $35.07 | $35.34 | $35.07 | 50,281 |
| 2022-01-31 | $35.38 | $35.66 | $35.30 | $35.59 | $35.32 | 52,540 |
| 2022-01-28 | $34.22 | $35.45 | $34.22 | $35.45 | $35.18 | 74,418 |
| 2022-01-27 | $34.91 | $35.15 | $34.61 | $34.73 | $34.46 | 54,223 |
| 2022-01-26 | $35.70 | $35.73 | $34.09 | $34.31 | $34.05 | 62,513 |
| 2022-01-25 | $35.56 | $35.71 | $35.23 | $35.36 | $35.09 | 62,749 |
| 2022-01-24 | $35.69 | $36.28 | $35.23 | $36.17 | $35.90 | 76,943 |
| 2022-01-21 | $36.42 | $36.66 | $35.74 | $35.93 | $35.66 | 52,585 |
| 2022-01-20 | $36.49 | $37.00 | $36.03 | $36.03 | $35.76 | 78,221 |
| 2022-01-19 | $35.46 | $35.92 | $35.35 | $35.39 | $35.12 | 52,723 |
| 2022-01-18 | $35.19 | $35.50 | $34.85 | $35.22 | $34.96 | 69,971 |
| 2022-01-14 | $36.00 | $36.31 | $35.56 | $35.99 | $35.72 | 44,661 |
| 2022-01-13 | $37.12 | $37.66 | $36.45 | $36.45 | $36.18 | 38,394 |
| 2022-01-12 | $37.31 | $37.54 | $37.01 | $37.01 | $36.73 | 27,291 |
| 2022-01-11 | $37.03 | $37.22 | $36.46 | $37.02 | $36.74 | 41,507 |
| 2022-01-10 | $36.37 | $37.04 | $35.99 | $36.90 | $36.62 | 54,082 |
| 2022-01-07 | $37.36 | $37.65 | $37.21 | $37.39 | $37.11 | 27,659 |
| 2022-01-06 | $37.50 | $38.07 | $37.50 | $37.76 | $37.48 | 46,594 |
| 2022-01-05 | $38.71 | $38.81 | $38.00 | $38.00 | $37.71 | 68,929 |
| 2022-01-04 | $39.54 | $39.54 | $38.83 | $39.07 | $38.78 | 40,459 |
| 2022-01-03 | $39.81 | $40.09 | $39.63 | $39.89 | $39.59 | 24,529 |
| 2021-12-31 | $39.71 | $40.15 | $39.70 | $40.13 | $39.83 | 20,905 |
| 2021-12-30 | $39.58 | $40.06 | $39.41 | $39.72 | $39.42 | 25,977 |
| 2021-12-29 | $39.36 | $40.11 | $39.28 | $39.84 | $39.54 | 35,419 |
| 2021-12-28 | $39.20 | $39.90 | $38.29 | $39.56 | $39.26 | 30,102 |
| 2021-12-27 | $40.05 | $40.05 | $38.33 | $39.18 | $38.88 | 34,147 |
| 2021-12-23 | $39.50 | $39.50 | $38.58 | $39.01 | $38.72 | 38,713 |
| 2021-12-22 | $38.98 | $39.07 | $38.00 | $39.07 | $38.78 | 141,987 |
| 2021-12-21 | $39.06 | $40.03 | $38.80 | $39.06 | $38.77 | 54,868 |
| 2021-12-20 | $37.23 | $39.06 | $36.60 | $38.12 | $37.83 | 94,037 |
| 2021-12-17 | $36.07 | $36.15 | $35.44 | $35.79 | $35.52 | 87,939 |
| 2021-12-16 | $35.44 | $36.58 | $35.25 | $35.62 | $35.35 | 45,320 |
| 2021-12-15 | $35.94 | $35.94 | $34.44 | $35.26 | $34.99 | 48,277 |
| 2021-12-14 | $37.98 | $38.70 | $36.36 | $36.69 | $36.41 | 51,688 |
| 2021-12-13 | $42.35 | $43.08 | $41.94 | $42.22 | $41.90 | 19,365 |
| 2021-12-10 | $42.10 | $42.40 | $42.00 | $42.32 | $42.00 | 32,114 |
| 2021-12-09 | $41.84 | $42.97 | $41.84 | $42.52 | $42.20 | 27,372 |
| 2021-12-08 | $42.74 | $42.74 | $41.50 | $42.28 | $41.96 | 18,243 |
| 2021-12-07 | $42.89 | $42.89 | $41.45 | $41.95 | $41.63 | 17,347 |
| 2021-12-06 | $41.67 | $42.11 | $41.67 | $42.05 | $41.73 | 36,691 |
| 2021-12-03 | $41.48 | $41.48 | $40.91 | $41.37 | $41.06 | 16,846 |
| 2021-12-02 | $41.20 | $41.60 | $40.95 | $41.44 | $41.13 | 24,013 |
| 2021-12-01 | $41.49 | $41.73 | $40.87 | $40.95 | $40.64 | 30,256 |
| 2021-11-30 | $41.58 | $41.76 | $41.04 | $41.54 | $41.23 | 22,715 |
| 2021-11-29 | $40.83 | $42.19 | $40.83 | $41.83 | $41.52 | 39,627 |
| 2021-11-26 | $42.01 | $42.01 | $41.20 | $41.54 | $41.22 | 9,977 |
| 2021-11-24 | $41.54 | $42.36 | $41.54 | $42.36 | $42.04 | 18,088 |
| 2021-11-23 | $42.20 | $42.39 | $41.53 | $41.65 | $41.34 | 20,848 |
| 2021-11-22 | $42.53 | $43.24 | $42.52 | $42.82 | $42.50 | 13,488 |
| 2021-11-19 | $43.25 | $43.25 | $42.70 | $43.09 | $42.76 | 13,654 |
| 2021-11-18 | $43.24 | $43.24 | $42.74 | $42.91 | $42.58 | 14,203 |
| 2021-11-17 | $42.64 | $43.12 | $42.03 | $43.02 | $42.70 | 25,325 |
| 2021-11-16 | $42.89 | $42.89 | $41.73 | $42.35 | $42.03 | 20,260 |
| 2021-11-15 | $42.18 | $42.80 | $42.18 | $42.65 | $42.33 | 11,110 |
| 2021-11-12 | $43.52 | $43.69 | $42.94 | $43.12 | $42.80 | 10,521 |
| 2021-11-11 | $42.83 | $42.99 | $42.40 | $42.96 | $42.64 | 18,245 |
| 2021-11-10 | $41.25 | $42.20 | $41.25 | $41.95 | $41.63 | 15,179 |
| 2021-11-09 | $42.11 | $42.11 | $41.33 | $41.67 | $41.36 | 28,559 |
| 2021-11-08 | $41.96 | $42.34 | $41.47 | $42.33 | $42.01 | 18,458 |
| 2021-11-05 | $41.61 | $41.96 | $41.22 | $41.96 | $41.64 | 19,547 |
| 2021-11-04 | $41.48 | $42.17 | $41.30 | $41.30 | $40.99 | 14,199 |
| 2021-11-03 | $41.85 | $42.11 | $40.91 | $42.11 | $41.79 | 23,639 |
| 2021-11-02 | $41.95 | $42.20 | $41.20 | $41.67 | $41.36 | 46,527 |
| 2021-11-01 | $41.64 | $41.67 | $41.35 | $41.67 | $41.36 | 46,527 |
| 2021-10-29 | $40.87 | $41.79 | $40.30 | $40.94 | $40.63 | 18,861 |
| 2021-10-28 | $41.00 | $41.44 | $41.00 | $41.44 | $41.13 | 10,647 |
| 2021-10-27 | $40.72 | $41.43 | $40.72 | $41.17 | $40.86 | 36,539 |
| 2021-10-26 | $41.00 | $41.38 | $40.79 | $41.38 | $41.07 | 19,596 |
| 2021-10-25 | $41.59 | $41.78 | $40.90 | $41.78 | $41.47 | 12,634 |
| 2021-10-22 | $41.98 | $42.11 | $41.50 | $42.09 | $41.77 | 10,626 |
| 2021-10-21 | $40.87 | $41.69 | $40.87 | $41.53 | $41.22 | 12,474 |
| 2021-10-20 | $42.15 | $42.49 | $41.70 | $42.04 | $41.72 | 12,109 |
| 2021-10-19 | $41.95 | $42.19 | $41.73 | $42.02 | $41.70 | 24,352 |
| 2021-10-18 | $41.25 | $41.55 | $41.25 | $41.44 | $41.12 | 30,442 |
| 2021-10-15 | $41.18 | $42.00 | $41.18 | $41.96 | $41.64 | 17,481 |
| 2021-10-14 | $41.34 | $41.72 | $41.23 | $41.62 | $41.31 | 13,580 |
| 2021-10-13 | $40.59 | $41.54 | $40.59 | $41.30 | $40.99 | 15,640 |
| 2021-10-12 | $40.85 | $41.05 | $40.11 | $40.60 | $40.29 | 61,953 |
| 2021-10-11 | $40.21 | $41.35 | $40.13 | $40.48 | $40.18 | 18,322 |
| 2021-10-08 | $41.54 | $41.55 | $40.51 | $40.89 | $40.58 | 12,557 |
| 2021-10-07 | $40.37 | $41.20 | $40.37 | $40.47 | $40.17 | 11,253 |
| 2021-10-06 | $40.25 | $40.95 | $39.92 | $40.70 | $40.39 | 25,027 |
| 2021-10-05 | $40.43 | $41.30 | $40.43 | $40.95 | $40.64 | 32,732 |
| 2021-10-04 | $40.02 | $40.89 | $39.67 | $40.12 | $39.82 | 21,227 |
| 2021-10-01 | $39.89 | $40.32 | $39.75 | $40.32 | $40.02 | 12,766 |
| 2021-09-30 | $40.24 | $40.34 | $39.82 | $40.08 | $39.78 | 12,560 |
| 2021-09-29 | $39.08 | $40.13 | $39.08 | $40.09 | $39.79 | 19,295 |
| 2021-09-28 | $39.74 | $39.74 | $38.80 | $39.59 | $39.29 | 13,231 |
| 2021-09-27 | $40.38 | $40.61 | $40.12 | $40.56 | $40.25 | 12,479 |
| 2021-09-24 | $41.99 | $41.99 | $41.06 | $41.26 | $40.95 | 19,704 |
| 2021-09-23 | $42.89 | $43.00 | $42.36 | $42.36 | $42.04 | 19,564 |
| 2021-09-22 | $42.37 | $43.06 | $42.35 | $43.06 | $42.74 | 31,624 |
| 2021-09-21 | $41.42 | $42.43 | $41.39 | $42.43 | $42.11 | 19,951 |
| 2021-09-20 | $41.46 | $41.81 | $41.12 | $41.81 | $41.50 | 16,168 |
| 2021-09-17 | $42.51 | $42.51 | $41.95 | $42.03 | $41.71 | 44,391 |
| 2021-09-16 | $42.35 | $42.81 | $42.30 | $42.70 | $42.37 | 11,609 |
| 2021-09-15 | $42.20 | $42.21 | $41.87 | $42.14 | $41.82 | 10,337 |
| 2021-09-14 | $41.79 | $42.16 | $41.71 | $41.75 | $41.43 | 26,077 |
| 2021-09-13 | $41.82 | $42.02 | $41.27 | $41.42 | $41.11 | 28,540 |
| 2021-09-10 | $41.52 | $41.82 | $41.49 | $41.82 | $41.51 | 12,250 |
| 2021-09-09 | $41.28 | $41.34 | $40.83 | $41.34 | $41.03 | 20,696 |
| 2021-09-08 | $40.66 | $41.32 | $40.61 | $40.74 | $40.43 | 18,535 |
| 2021-09-07 | $40.44 | $40.98 | $40.44 | $40.61 | $40.30 | 35,222 |
| 2021-09-03 | $40.66 | $40.90 | $40.29 | $40.88 | $40.57 | 33,240 |
| 2021-09-02 | $40.30 | $40.92 | $40.30 | $40.72 | $40.41 | 42,142 |
| 2021-09-01 | $40.63 | $41.03 | $40.63 | $40.80 | $40.49 | 117,990 |
| 2021-08-31 | $40.85 | $40.87 | $40.56 | $40.76 | $40.45 | 60,557 |
| 2021-08-30 | $40.60 | $40.60 | $40.11 | $40.60 | $40.29 | 14,569 |
| 2021-08-27 | $40.07 | $40.75 | $40.07 | $40.45 | $40.15 | 26,361 |
| 2021-08-26 | $40.03 | $40.29 | $39.54 | $40.25 | $39.95 | 14,041 |
| 2021-08-25 | $40.15 | $40.39 | $40.01 | $40.25 | $39.94 | 14,447 |
| 2021-08-24 | $40.05 | $42.32 | $39.98 | $40.41 | $40.11 | 34,031 |
| 2021-08-23 | $40.36 | $41.08 | $40.34 | $40.67 | $40.36 | 17,188 |
| 2021-08-20 | $41.22 | $41.40 | $40.61 | $41.40 | $41.09 | 13,543 |
| 2021-08-19 | $39.94 | $40.55 | $39.66 | $40.45 | $40.14 | 18,649 |
| 2021-08-18 | $40.47 | $41.29 | $40.03 | $40.21 | $39.91 | 34,379 |
| 2021-08-17 | $39.98 | $40.75 | $39.98 | $40.75 | $40.44 | 32,531 |
| 2021-08-16 | $39.63 | $40.49 | $39.50 | $39.52 | $39.22 | 18,127 |
| 2021-08-13 | $39.82 | $40.34 | $39.52 | $39.74 | $39.44 | 15,903 |
| 2021-08-12 | $39.38 | $39.56 | $39.33 | $39.37 | $39.07 | 26,523 |
| 2021-08-11 | $40.29 | $40.30 | $39.43 | $39.60 | $39.16 | 17,308 |
| 2021-08-10 | $39.86 | $41.75 | $39.67 | $39.77 | $39.33 | 18,017 |
| 2021-08-09 | $40.22 | $40.22 | $39.37 | $39.40 | $38.96 | 18,758 |
| 2021-08-06 | $40.11 | $40.39 | $39.42 | $39.51 | $39.07 | 16,343 |
| 2021-08-05 | $41.32 | $41.32 | $39.24 | $40.97 | $40.51 | 12,066 |
| 2021-08-04 | $41.18 | $41.18 | $39.37 | $40.13 | $39.68 | 18,545 |
| 2021-08-03 | $39.44 | $40.68 | $39.13 | $40.60 | $40.15 | 25,513 |
| 2021-08-02 | $39.75 | $40.43 | $39.13 | $39.55 | $39.10 | 21,788 |
| 2021-07-30 | $39.89 | $40.69 | $39.89 | $40.15 | $39.70 | 18,291 |
| 2021-07-29 | $39.46 | $40.42 | $39.46 | $40.13 | $39.68 | 15,676 |
| 2021-07-28 | $36.62 | $37.40 | $36.51 | $37.29 | $36.87 | 15,003 |
| 2021-07-27 | $36.17 | $37.10 | $36.10 | $37.10 | $36.69 | 26,738 |
| 2021-07-26 | $36.90 | $36.99 | $36.14 | $36.72 | $36.30 | 32,868 |
| 2021-07-23 | $36.81 | $37.10 | $36.39 | $36.93 | $36.52 | 24,948 |
| 2021-07-22 | $36.68 | $37.36 | $36.07 | $36.27 | $35.86 | 21,750 |
| 2021-07-21 | $36.08 | $36.65 | $35.51 | $36.43 | $36.02 | 31,307 |
| 2021-07-20 | $35.77 | $36.19 | $35.58 | $36.19 | $35.79 | 21,351 |
| 2021-07-19 | $36.09 | $36.10 | $35.82 | $35.90 | $35.50 | 42,036 |
| 2021-07-16 | $36.37 | $36.63 | $36.10 | $36.31 | $35.90 | 33,540 |
| 2021-07-15 | $35.83 | $35.93 | $35.51 | $35.51 | $35.11 | 13,896 |
| 2021-07-14 | $36.35 | $36.35 | $35.80 | $36.21 | $35.81 | 19,780 |
| 2021-07-13 | $35.91 | $36.94 | $35.91 | $36.36 | $35.95 | 13,844 |
| 2021-07-12 | $35.98 | $36.40 | $35.43 | $36.20 | $35.80 | 31,198 |
| 2021-07-09 | $35.01 | $36.00 | $35.01 | $36.00 | $35.60 | 13,407 |
| 2021-07-08 | $36.14 | $36.49 | $35.48 | $36.16 | $35.76 | 20,405 |
| 2021-07-07 | $36.09 | $36.78 | $36.09 | $36.52 | $36.11 | 13,405 |
| 2021-07-06 | $35.18 | $35.80 | $34.99 | $35.49 | $35.10 | 14,419 |
| 2021-07-02 | $34.87 | $35.33 | $34.54 | $35.06 | $34.67 | 26,942 |
| 2021-07-01 | $35.42 | $35.42 | $34.62 | $35.27 | $34.88 | 16,503 |
| 2021-06-30 | $35.00 | $35.19 | $34.14 | $35.07 | $34.67 | 72,363 |
| 2021-06-29 | $35.44 | $35.67 | $35.20 | $35.40 | $35.00 | 47,827 |
| 2021-06-28 | $35.20 | $35.83 | $35.20 | $35.44 | $35.04 | 34,705 |
| 2021-06-25 | $35.19 | $35.20 | $34.33 | $35.15 | $34.76 | 22,589 |
| 2021-06-24 | $34.89 | $35.20 | $34.89 | $35.20 | $34.81 | 296,861 |
| 2021-06-23 | $34.85 | $35.31 | $34.24 | $35.20 | $34.81 | 195,602 |
| 2021-06-22 | $34.70 | $35.41 | $34.55 | $34.67 | $34.28 | 17,522 |
| 2021-06-21 | $34.16 | $35.06 | $34.07 | $34.08 | $33.70 | 16,717 |
| 2021-06-18 | $34.57 | $35.07 | $33.56 | $34.07 | $33.69 | 12,681 |
| 2021-06-17 | $35.01 | $35.41 | $34.84 | $35.14 | $34.74 | 12,446 |
| 2021-06-16 | $35.30 | $35.42 | $35.00 | $35.19 | $34.80 | 31,081 |
| 2021-06-15 | $35.08 | $35.13 | $34.66 | $34.78 | $34.39 | 17,208 |
| 2021-06-14 | $34.63 | $34.80 | $34.57 | $34.69 | $34.30 | 20,180 |
| 2021-06-11 | $34.37 | $34.69 | $34.37 | $34.59 | $34.20 | 41,697 |
| 2021-06-10 | $34.30 | $34.38 | $34.09 | $34.38 | $34.00 | 34,057 |
| 2021-06-09 | $33.70 | $34.15 | $33.62 | $34.14 | $33.76 | 13,705 |
| 2021-06-08 | $34.15 | $34.15 | $33.95 | $34.15 | $33.77 | 32,891 |
| 2021-06-07 | $33.81 | $34.03 | $33.78 | $33.82 | $33.44 | 40,712 |
| 2021-06-04 | $34.36 | $34.49 | $33.80 | $34.03 | $33.65 | 360,595 |
| 2021-06-03 | $34.24 | $34.33 | $33.54 | $34.31 | $33.93 | 24,663 |
| 2021-06-02 | $34.76 | $34.95 | $34.18 | $34.19 | $33.81 | 19,688 |
| 2021-06-01 | $34.56 | $35.01 | $34.17 | $34.59 | $34.20 | 55,613 |
| 2021-05-28 | $34.47 | $34.65 | $34.09 | $34.37 | $33.99 | 22,134 |
| 2021-05-27 | $34.42 | $34.85 | $33.62 | $34.84 | $34.45 | 39,389 |
| 2021-05-26 | $34.82 | $35.06 | $33.92 | $34.60 | $34.21 | 19,764 |
| 2021-05-25 | $34.96 | $35.40 | $34.83 | $35.20 | $34.81 | 40,931 |
| 2021-05-24 | $34.93 | $35.28 | $34.81 | $35.28 | $34.89 | 22,843 |
| 2021-05-21 | $34.55 | $34.87 | $34.28 | $34.85 | $34.46 | 43,023 |
| 2021-05-20 | $34.54 | $34.94 | $34.08 | $34.92 | $34.53 | 27,170 |
| 2021-05-19 | $33.66 | $34.46 | $33.66 | $33.75 | $33.37 | 15,356 |
| 2021-05-18 | $33.87 | $34.12 | $33.27 | $34.11 | $33.73 | 59,296 |
| 2021-05-17 | $33.46 | $34.04 | $33.46 | $33.76 | $33.39 | 28,286 |
| 2021-05-14 | $33.50 | $34.25 | $33.12 | $33.33 | $32.96 | 19,606 |
| 2021-05-13 | $33.09 | $33.65 | $32.78 | $33.01 | $32.64 | 34,211 |
| 2021-05-12 | $34.00 | $34.00 | $33.40 | $33.40 | $33.03 | 113,022 |
| 2021-05-11 | $33.47 | $34.03 | $33.47 | $33.80 | $33.42 | 24,580 |
| 2021-05-10 | $34.49 | $34.64 | $33.68 | $34.31 | $33.93 | 26,322 |
| 2021-05-07 | $34.45 | $35.14 | $34.24 | $34.50 | $34.11 | 15,445 |
| 2021-05-06 | $34.31 | $34.31 | $33.70 | $34.10 | $33.72 | 31,754 |
| 2021-05-05 | $34.11 | $34.90 | $33.83 | $34.84 | $34.45 | 20,633 |
| 2021-05-04 | $34.66 | $34.93 | $34.24 | $34.71 | $34.32 | 30,260 |
| 2021-05-03 | $36.31 | $36.31 | $34.68 | $36.31 | $35.90 | 20,697 |
| 2021-04-30 | $35.16 | $35.37 | $34.56 | $34.90 | $34.51 | 15,068 |
| 2021-04-29 | $35.64 | $35.76 | $34.91 | $35.76 | $35.36 | 29,808 |
| 2021-04-28 | $35.83 | $36.33 | $35.38 | $36.33 | $35.92 | 15,645 |
| 2021-04-27 | $35.44 | $35.96 | $35.27 | $35.76 | $35.36 | 27,652 |
| 2021-04-26 | $35.86 | $35.95 | $35.10 | $35.53 | $35.13 | 26,164 |
| 2021-04-23 | $35.81 | $36.30 | $35.31 | $35.46 | $35.06 | 14,049 |
| 2021-04-22 | $35.54 | $35.92 | $35.01 | $35.80 | $35.40 | 17,067 |
| 2021-04-21 | $36.13 | $36.53 | $35.65 | $36.33 | $35.92 | 22,886 |
| 2021-04-20 | $36.77 | $36.90 | $36.05 | $36.05 | $35.65 | 16,725 |
| 2021-04-19 | $36.72 | $37.29 | $36.55 | $37.12 | $36.71 | 35,743 |
| 2021-04-16 | $36.41 | $36.84 | $35.90 | $36.84 | $36.43 | 35,178 |
| 2021-04-15 | $36.25 | $36.61 | $35.86 | $35.86 | $35.46 | 25,764 |
| 2021-04-14 | $35.91 | $36.04 | $35.57 | $35.58 | $35.18 | 41,018 |
| 2021-04-13 | $35.66 | $35.82 | $35.00 | $35.82 | $35.42 | 29,848 |
| 2021-04-12 | $35.70 | $36.18 | $35.68 | $36.08 | $35.68 | 35,933 |
| 2021-04-09 | $35.26 | $36.27 | $35.26 | $35.96 | $35.56 | 228,508 |
| 2021-04-08 | $35.45 | $35.88 | $35.04 | $35.48 | $35.08 | 19,601 |
| 2021-04-07 | $35.13 | $35.46 | $34.92 | $35.29 | $34.53 | 32,896 |
| 2021-04-06 | $34.84 | $35.18 | $34.79 | $35.12 | $34.36 | 23,167 |
| 2021-04-05 | $35.76 | $36.24 | $35.25 | $35.60 | $34.83 | 26,926 |
| 2021-04-01 | $34.89 | $35.71 | $34.61 | $35.19 | $34.43 | 30,155 |
| 2021-03-31 | $34.12 | $34.52 | $33.55 | $34.20 | $33.46 | 21,931 |
| 2021-03-30 | $33.88 | $34.34 | $33.34 | $34.21 | $33.47 | 34,872 |
| 2021-03-29 | $34.04 | $34.89 | $34.04 | $34.39 | $33.65 | 23,186 |
| 2021-03-26 | $34.13 | $34.58 | $33.54 | $34.42 | $33.68 | 26,304 |
| 2021-03-25 | $34.20 | $34.65 | $33.68 | $34.60 | $33.85 | 16,338 |
| 2021-03-24 | $34.07 | $34.72 | $33.65 | $34.42 | $33.68 | 14,534 |
| 2021-03-23 | $34.98 | $35.20 | $34.50 | $34.50 | $33.75 | 21,744 |
| 2021-03-22 | $34.38 | $35.10 | $34.28 | $34.65 | $33.90 | 28,339 |
| 2021-03-19 | $34.00 | $34.53 | $33.82 | $33.83 | $33.10 | 19,303 |
| 2021-03-18 | $34.67 | $34.68 | $34.00 | $34.18 | $33.44 | 23,319 |
| 2021-03-17 | $34.55 | $34.71 | $34.33 | $34.45 | $33.70 | 23,977 |
| 2021-03-16 | $34.49 | $34.49 | $34.13 | $34.49 | $33.75 | 81,903 |
| 2021-03-15 | $33.41 | $33.94 | $33.05 | $33.06 | $32.35 | 57,721 |
| 2021-03-12 | $33.40 | $33.52 | $33.12 | $33.52 | $32.80 | 32,180 |
| 2021-03-11 | $32.92 | $33.65 | $32.92 | $33.62 | $32.90 | 35,299 |
| 2021-03-10 | $33.27 | $33.27 | $32.42 | $32.79 | $32.08 | 20,033 |
| 2021-03-09 | $33.61 | $33.74 | $33.07 | $33.29 | $32.57 | 29,409 |
| 2021-03-08 | $32.87 | $33.26 | $32.53 | $33.00 | $32.29 | 34,726 |
| 2021-03-05 | $34.32 | $34.49 | $33.75 | $34.47 | $33.73 | 98,135 |
| 2021-03-04 | $33.68 | $34.53 | $33.68 | $34.06 | $33.33 | 44,794 |
| 2021-03-03 | $33.70 | $34.55 | $33.47 | $34.00 | $33.27 | 41,928 |
| 2021-03-02 | $34.29 | $34.29 | $33.16 | $33.73 | $33.00 | 92,354 |
| 2021-03-01 | $33.74 | $34.01 | $33.40 | $33.77 | $33.04 | 48,831 |
| 2021-02-26 | $33.41 | $33.68 | $32.87 | $33.57 | $32.84 | 22,883 |
| 2021-02-25 | $33.84 | $34.00 | $33.25 | $33.57 | $32.85 | 22,883 |
| 2021-02-24 | $33.85 | $34.50 | $33.41 | $34.19 | $33.45 | 58,790 |
| 2021-02-23 | $33.90 | $34.78 | $33.90 | $34.78 | $34.03 | 23,899 |
| 2021-02-22 | $35.45 | $36.50 | $34.54 | $34.87 | $34.12 | 50,439 |
| 2021-02-19 | $36.11 | $36.11 | $35.45 | $35.73 | $34.96 | 24,770 |
| 2021-02-18 | $36.59 | $36.59 | $36.08 | $36.57 | $35.78 | 38,346 |
| 2021-02-17 | $36.30 | $36.60 | $36.01 | $36.57 | $35.78 | 38,346 |
| 2021-02-16 | $37.58 | $37.58 | $36.69 | $37.04 | $36.24 | 19,891 |
| 2021-02-12 | $37.14 | $37.24 | $36.45 | $37.03 | $36.23 | 27,564 |
| 2021-02-11 | $36.04 | $36.35 | $35.95 | $36.33 | $35.55 | 28,007 |
| 2021-02-10 | $36.19 | $36.20 | $35.62 | $36.04 | $35.26 | 27,309 |
| 2021-02-09 | $35.98 | $36.43 | $35.96 | $36.43 | $35.64 | 36,541 |
| 2021-02-08 | $35.91 | $35.95 | $35.42 | $35.82 | $35.05 | 40,542 |
| 2021-02-05 | $35.85 | $35.98 | $35.52 | $35.89 | $35.12 | 65,230 |
| 2021-02-04 | $35.48 | $36.36 | $35.48 | $36.36 | $35.58 | 42,289 |
| 2021-02-03 | $36.59 | $37.19 | $35.89 | $36.63 | $35.84 | 175,356 |
| 2021-02-02 | $34.94 | $36.19 | $34.94 | $36.19 | $35.41 | 14,955 |
| 2021-02-01 | $35.70 | $35.90 | $35.20 | $35.76 | $34.98 | 14,591 |
| 2021-01-29 | $35.12 | $35.12 | $34.56 | $34.82 | $34.07 | 25,224 |
| 2021-01-28 | $35.15 | $35.38 | $34.90 | $35.16 | $34.40 | 26,735 |
| 2021-01-27 | $34.79 | $35.74 | $34.79 | $35.15 | $34.39 | 40,967 |
| 2021-01-26 | $36.46 | $36.53 | $36.08 | $36.32 | $35.53 | 192,800 |
| 2021-01-25 | $36.09 | $36.84 | $36.09 | $36.42 | $35.63 | 43,327 |
| 2021-01-22 | $36.84 | $36.85 | $36.49 | $36.85 | $36.06 | 21,907 |
| 2021-01-21 | $36.55 | $36.96 | $36.53 | $36.96 | $36.16 | 40,436 |
| 2021-01-20 | $36.07 | $36.37 | $35.92 | $36.37 | $35.59 | 23,428 |
| 2021-01-19 | $36.18 | $36.33 | $35.69 | $36.33 | $35.55 | 20,278 |
| 2021-01-15 | $36.21 | $36.32 | $35.81 | $36.21 | $35.43 | 27,918 |
| 2021-01-14 | $36.59 | $36.90 | $36.57 | $36.74 | $35.95 | 32,918 |
| 2021-01-13 | $36.93 | $37.21 | $36.84 | $37.21 | $36.41 | 25,935 |
| 2021-01-12 | $36.76 | $36.90 | $36.47 | $36.61 | $35.82 | 18,014 |
| 2021-01-11 | $36.96 | $37.29 | $36.73 | $37.29 | $36.49 | 59,272 |
| 2021-01-08 | $37.81 | $37.86 | $36.93 | $37.86 | $37.04 | 51,440 |
| 2021-01-07 | $36.41 | $36.88 | $36.41 | $36.88 | $36.09 | 21,538 |
| 2021-01-06 | $37.02 | $37.60 | $36.30 | $37.11 | $36.31 | 56,920 |
| 2021-01-05 | $36.41 | $36.71 | $36.20 | $36.71 | $35.92 | 42,956 |
| 2021-01-04 | $36.66 | $36.87 | $36.24 | $36.70 | $35.91 | 31,104 |
| 2020-12-31 | $35.85 | $35.95 | $35.05 | $35.60 | $34.83 | 25,518 |
| 2020-12-30 | $35.77 | $35.94 | $35.51 | $35.51 | $34.74 | 27,669 |
| 2020-12-29 | $35.95 | $36.35 | $35.71 | $36.27 | $35.49 | 59,340 |
| 2020-12-28 | $35.60 | $35.81 | $34.50 | $34.50 | $33.76 | 30,440 |
| 2020-12-24 | $34.74 | $35.12 | $34.61 | $35.12 | $34.36 | 15,843 |
| 2020-12-23 | $35.07 | $35.22 | $34.75 | $35.22 | $34.46 | 24,390 |
| 2020-12-22 | $34.50 | $35.07 | $34.50 | $34.79 | $34.04 | 18,087 |
| 2020-12-21 | $34.52 | $35.35 | $34.09 | $34.75 | $34.00 | 32,909 |
| 2020-12-18 | $35.89 | $36.03 | $35.40 | $36.03 | $35.25 | 29,217 |
| 2020-12-17 | $35.17 | $35.68 | $35.12 | $35.12 | $34.36 | 21,478 |
| 2020-12-16 | $35.04 | $35.31 | $34.70 | $35.02 | $34.27 | 25,110 |
| 2020-12-15 | $34.68 | $34.69 | $34.19 | $34.69 | $33.94 | 26,865 |
| 2020-12-14 | $33.45 | $34.05 | $33.33 | $33.60 | $32.88 | 27,866 |
| 2020-12-11 | $32.95 | $33.42 | $32.88 | $33.22 | $32.50 | 40,886 |
| 2020-12-10 | $33.64 | $33.99 | $33.51 | $33.75 | $33.02 | 30,951 |
| 2020-12-09 | $34.09 | $34.09 | $33.71 | $34.05 | $33.32 | 21,676 |
| 2020-12-08 | $33.51 | $34.35 | $33.37 | $34.20 | $33.46 | 24,868 |
| 2020-12-07 | $33.53 | $34.00 | $33.47 | $33.63 | $32.91 | 35,061 |
| 2020-12-04 | $34.06 | $34.06 | $33.50 | $33.96 | $33.23 | 40,887 |
| 2020-12-03 | $33.99 | $34.25 | $33.57 | $33.64 | $32.91 | 30,986 |
| 2020-12-02 | $33.79 | $33.79 | $33.10 | $33.29 | $32.57 | 26,403 |
| 2020-12-01 | $33.05 | $33.79 | $33.05 | $33.40 | $32.68 | 24,386 |
| 2020-11-30 | $33.60 | $33.83 | $33.30 | $33.66 | $32.93 | 25,091 |
| 2020-11-27 | $33.04 | $33.20 | $32.69 | $33.17 | $32.45 | 27,604 |
| 2020-11-25 | $33.39 | $33.39 | $32.81 | $32.90 | $32.19 | 25,798 |
| 2020-11-24 | $33.07 | $33.07 | $32.51 | $32.97 | $32.26 | 46,245 |
| 2020-11-23 | $34.82 | $34.82 | $33.73 | $34.09 | $33.36 | 22,878 |
| 2020-11-20 | $34.71 | $35.10 | $34.55 | $34.93 | $34.17 | 34,624 |
| 2020-11-19 | $34.39 | $34.95 | $33.89 | $34.49 | $33.74 | 26,627 |
| 2020-11-18 | $34.74 | $35.30 | $34.45 | $34.45 | $33.71 | 11,776 |
| 2020-11-17 | $34.26 | $35.04 | $34.26 | $34.70 | $33.95 | 22,596 |
| 2020-11-16 | $34.63 | $35.27 | $34.51 | $34.51 | $33.77 | 22,651 |
| 2020-11-13 | $35.75 | $36.25 | $35.75 | $36.16 | $35.38 | 14,669 |
| 2020-11-12 | $36.35 | $36.41 | $35.98 | $36.30 | $35.52 | 11,989 |
| 2020-11-11 | $35.77 | $36.10 | $35.77 | $35.98 | $35.20 | 15,885 |
| 2020-11-10 | $34.89 | $35.42 | $34.89 | $35.36 | $34.60 | 16,484 |
| 2020-11-09 | $36.76 | $36.76 | $35.85 | $35.88 | $35.11 | 20,121 |
| 2020-11-06 | $37.22 | $37.58 | $37.12 | $37.58 | $36.77 | 33,941 |
| 2020-11-05 | $37.55 | $37.72 | $37.51 | $37.65 | $36.83 | 11,469 |
| 2020-11-04 | $36.20 | $36.80 | $36.09 | $36.73 | $35.94 | 11,800 |
| 2020-11-03 | $35.14 | $35.50 | $35.00 | $35.44 | $34.68 | 18,889 |
| 2020-11-02 | $34.12 | $34.54 | $33.87 | $34.07 | $33.34 | 97,971 |
| 2020-10-30 | $34.06 | $34.72 | $33.87 | $34.28 | $33.54 | 19,888 |
| 2020-10-29 | $34.95 | $35.19 | $34.77 | $35.07 | $34.31 | 20,723 |
| 2020-10-28 | $35.08 | $35.48 | $34.58 | $34.58 | $33.83 | 20,656 |
| 2020-10-27 | $35.91 | $36.32 | $35.77 | $36.06 | $35.28 | 8,242 |
| 2020-10-26 | $36.04 | $36.13 | $35.75 | $36.08 | $35.30 | 18,716 |
| 2020-10-23 | $36.30 | $36.33 | $35.91 | $36.18 | $35.40 | 15,560 |
| 2020-10-22 | $35.57 | $35.65 | $34.94 | $35.34 | $34.58 | 20,021 |
| 2020-10-21 | $34.30 | $34.30 | $33.92 | $34.14 | $33.40 | 33,833 |
| 2020-10-20 | $34.66 | $34.78 | $34.37 | $34.40 | $33.66 | 44,387 |
| 2020-10-19 | $34.48 | $34.48 | $34.05 | $34.12 | $33.38 | 34,532 |
| 2020-10-16 | $34.85 | $35.12 | $34.70 | $34.75 | $34.00 | 22,058 |
| 2020-10-15 | $34.36 | $34.52 | $34.15 | $34.50 | $33.76 | 12,745 |
| 2020-10-14 | $35.16 | $35.43 | $35.07 | $35.26 | $34.50 | 10,862 |
| 2020-10-13 | $35.56 | $36.02 | $35.45 | $35.87 | $35.10 | 9,698 |
| 2020-10-12 | $35.56 | $36.09 | $35.56 | $35.72 | $34.95 | 12,595 |
| 2020-10-09 | $34.98 | $35.43 | $34.98 | $35.37 | $34.61 | 8,331 |
| 2020-10-08 | $34.52 | $34.61 | $34.37 | $34.41 | $33.67 | 8,310 |
| 2020-10-07 | $34.16 | $34.52 | $33.96 | $34.14 | $33.40 | 37,895 |
| 2020-10-06 | $33.96 | $34.03 | $33.61 | $33.82 | $33.09 | 32,323 |
| 2020-10-05 | $35.22 | $35.44 | $35.17 | $35.32 | $34.56 | 27,334 |
| 2020-10-02 | $34.94 | $35.34 | $34.94 | $35.02 | $34.27 | 202,919 |
| 2020-10-01 | $34.81 | $35.03 | $34.70 | $34.90 | $34.15 | 22,364 |
| 2020-09-30 | $35.02 | $35.51 | $34.58 | $34.90 | $34.15 | 27,556 |
| 2020-09-29 | $35.42 | $35.61 | $35.21 | $35.61 | $34.84 | 13,714 |
| 2020-09-28 | $35.39 | $35.39 | $35.05 | $35.29 | $34.53 | 17,980 |
| 2020-09-25 | $34.40 | $35.21 | $34.40 | $35.03 | $34.27 | 10,622 |
| 2020-09-24 | $34.31 | $34.86 | $34.16 | $34.45 | $33.71 | 21,102 |
| 2020-09-23 | $35.10 | $35.29 | $34.51 | $34.75 | $34.00 | 26,030 |
| 2020-09-22 | $34.20 | $34.38 | $33.97 | $34.27 | $33.53 | 24,985 |
| 2020-09-21 | $34.85 | $34.91 | $34.51 | $34.66 | $33.91 | 26,260 |
| 2020-09-18 | $36.34 | $36.70 | $36.12 | $36.22 | $35.44 | 20,181 |
| 2020-09-17 | $36.22 | $36.39 | $36.10 | $36.18 | $35.40 | 71,380 |
| 2020-09-16 | $35.93 | $35.93 | $35.33 | $35.36 | $34.60 | 45,618 |
| 2020-09-15 | $35.43 | $35.66 | $35.20 | $35.39 | $34.62 | 28,320 |
| 2020-09-14 | $35.55 | $35.71 | $35.20 | $35.22 | $34.46 | 50,200 |
| 2020-09-11 | $34.83 | $35.60 | $34.83 | $35.40 | $34.63 | 12,400 |
| 2020-09-10 | $35.50 | $35.54 | $34.94 | $35.16 | $34.40 | 29,487 |
| 2020-09-09 | $35.52 | $36.10 | $35.52 | $36.00 | $35.22 | 34,017 |
| 2020-09-08 | $34.22 | $35.71 | $34.22 | $35.56 | $34.79 | 21,011 |
| 2020-09-04 | $34.26 | $34.57 | $33.42 | $34.57 | $33.82 | 22,377 |
| 2020-09-03 | $35.68 | $35.72 | $34.44 | $34.44 | $33.70 | 17,346 |
| 2020-09-02 | $36.05 | $36.47 | $35.99 | $36.47 | $35.68 | 34,374 |
| 2020-09-01 | $35.38 | $35.98 | $35.38 | $35.92 | $35.15 | 114,981 |
| 2020-08-31 | $36.20 | $36.20 | $35.45 | $35.96 | $35.18 | 16,707 |
| 2020-08-28 | $35.54 | $36.03 | $35.54 | $35.68 | $34.91 | 14,419 |
| 2020-08-27 | $35.83 | $36.05 | $35.25 | $35.39 | $34.62 | 19,243 |
| 2020-08-26 | $35.43 | $36.20 | $35.40 | $35.84 | $35.07 | 13,842 |
| 2020-08-25 | $35.65 | $35.70 | $35.23 | $35.70 | $34.93 | 17,452 |
| 2020-08-24 | $35.77 | $35.80 | $35.20 | $35.43 | $34.67 | 17,146 |
| 2020-08-21 | $34.70 | $35.04 | $34.68 | $34.90 | $34.15 | 35,168 |
| 2020-08-20 | $34.56 | $35.37 | $34.51 | $35.36 | $34.60 | 14,592 |
| 2020-08-19 | $35.02 | $35.28 | $34.63 | $34.78 | $34.03 | 25,585 |
| 2020-08-18 | $34.82 | $35.11 | $34.82 | $35.07 | $34.31 | 15,422 |
| 2020-08-17 | $35.01 | $35.34 | $35.01 | $35.18 | $34.42 | 9,493 |
| 2020-08-14 | $34.81 | $34.96 | $34.65 | $34.73 | $33.98 | 46,044 |
| 2020-08-13 | $34.91 | $35.27 | $34.91 | $34.97 | $34.22 | 68,160 |
| 2020-08-12 | $34.54 | $35.30 | $34.54 | $34.86 | $34.11 | 536,433 |
| 2020-08-11 | $34.97 | $35.10 | $34.34 | $34.55 | $33.81 | 246,389 |
| 2020-08-10 | $36.28 | $36.33 | $35.81 | $36.04 | $35.26 | 149,960 |
| 2020-08-07 | $35.70 | $36.32 | $35.67 | $36.15 | $35.37 | 173,682 |
| 2020-08-06 | $35.62 | $36.10 | $35.58 | $36.00 | $35.22 | 224,986 |
| 2020-08-05 | $36.12 | $36.15 | $35.79 | $36.07 | $35.29 | 10,309 |
| 2020-08-04 | $34.75 | $35.86 | $34.75 | $35.69 | $34.92 | 21,427 |
| 2020-08-03 | $35.82 | $36.60 | $35.82 | $36.50 | $35.71 | 10,512 |
| 2020-07-31 | $35.90 | $36.11 | $35.05 | $35.67 | $34.90 | 14,896 |
| 2020-07-30 | $36.56 | $37.53 | $36.41 | $37.11 | $36.31 | 19,526 |
| 2020-07-29 | $35.82 | $36.29 | $35.82 | $36.18 | $35.40 | 11,001 |
| 2020-07-28 | $35.47 | $35.90 | $35.41 | $35.70 | $34.93 | 12,932 |
| 2020-07-27 | $35.73 | $35.85 | $35.02 | $35.84 | $35.07 | 14,223 |
| 2020-07-24 | $35.14 | $35.50 | $34.77 | $35.45 | $34.69 | 16,551 |
| 2020-07-23 | $35.68 | $36.00 | $35.42 | $35.60 | $34.83 | 16,005 |
| 2020-07-22 | $35.52 | $35.65 | $35.15 | $35.53 | $34.76 | 11,980 |
| 2020-07-21 | $35.15 | $35.66 | $35.15 | $35.53 | $34.76 | 15,616 |
| 2020-07-20 | $35.62 | $35.89 | $35.32 | $35.60 | $34.83 | 11,646 |
| 2020-07-17 | $34.57 | $35.49 | $34.57 | $34.79 | $34.04 | 95,852 |
| 2020-07-16 | $34.71 | $35.51 | $34.71 | $35.39 | $34.63 | 18,894 |
| 2020-07-15 | $35.04 | $35.35 | $34.57 | $35.26 | $34.50 | 23,894 |
| 2020-07-14 | $34.29 | $34.88 | $34.18 | $34.55 | $33.81 | 80,227 |
| 2020-07-13 | $34.52 | $34.83 | $34.15 | $34.25 | $33.51 | 66,601 |
| 2020-07-10 | $33.92 | $33.92 | $33.21 | $33.65 | $32.92 | 19,203 |
| 2020-07-09 | $33.90 | $34.03 | $33.06 | $33.69 | $32.96 | 89,147 |
| 2020-07-08 | $33.50 | $33.78 | $32.85 | $33.43 | $32.71 | 19,052 |
| 2020-07-07 | $33.00 | $33.29 | $32.78 | $32.78 | $32.07 | 23,403 |
| 2020-07-06 | $33.03 | $33.33 | $32.77 | $33.23 | $32.51 | 19,850 |
| 2020-07-02 | $33.02 | $33.20 | $32.55 | $32.84 | $32.13 | 37,430 |
| 2020-07-01 | $32.49 | $32.96 | $32.49 | $32.79 | $32.08 | 9,135 |
| 2020-06-30 | $31.67 | $32.40 | $31.67 | $32.40 | $31.70 | 9,456 |
| 2020-06-29 | $31.83 | $32.38 | $31.64 | $32.31 | $31.61 | 13,021 |
| 2020-06-26 | $32.01 | $32.35 | $31.36 | $31.39 | $30.71 | 17,126 |
| 2020-06-25 | $31.19 | $31.89 | $31.12 | $31.45 | $30.77 | 16,819 |
| 2020-06-24 | $31.10 | $31.57 | $30.55 | $30.83 | $30.17 | 13,400 |
| 2020-06-23 | $32.45 | $32.60 | $31.75 | $32.51 | $31.81 | 19,003 |
| 2020-06-22 | $31.86 | $32.49 | $31.51 | $32.49 | $31.79 | 24,167 |
| 2020-06-19 | $32.05 | $32.05 | $31.20 | $31.90 | $31.21 | 18,217 |
| 2020-06-18 | $32.14 | $32.23 | $31.78 | $32.13 | $31.44 | 23,602 |
| 2020-06-17 | $31.38 | $32.22 | $31.38 | $31.75 | $31.07 | 19,339 |
| 2020-06-16 | $32.15 | $32.20 | $31.35 | $31.35 | $30.67 | 24,615 |
| 2020-06-15 | $30.58 | $31.69 | $30.42 | $31.61 | $30.93 | 21,287 |
| 2020-06-12 | $30.92 | $31.01 | $30.10 | $30.26 | $29.61 | 20,419 |
| 2020-06-11 | $31.57 | $31.71 | $30.62 | $30.85 | $30.18 | 16,965 |
| 2020-06-10 | $31.24 | $32.02 | $30.80 | $31.79 | $31.10 | 55,477 |
| 2020-06-09 | $29.73 | $31.02 | $29.73 | $29.96 | $29.31 | 20,363 |
| 2020-06-08 | $30.19 | $31.43 | $30.19 | $31.08 | $30.41 | 17,077 |
| 2020-06-05 | $30.96 | $31.29 | $30.55 | $30.72 | $30.06 | 23,412 |
| 2020-06-04 | $31.10 | $31.65 | $31.07 | $31.55 | $30.87 | 27,209 |
| 2020-06-03 | $31.76 | $32.30 | $31.56 | $32.20 | $31.51 | 23,821 |
| 2020-06-02 | $31.88 | $31.88 | $31.06 | $31.59 | $30.91 | 35,627 |
| 2020-06-01 | $30.82 | $31.60 | $30.82 | $31.21 | $30.54 | 18,609 |
| 2020-05-29 | $31.22 | $31.35 | $30.41 | $31.35 | $30.67 | 20,478 |
| 2020-05-28 | $30.07 | $31.10 | $30.07 | $30.15 | $29.50 | 19,336 |
| 2020-05-27 | $29.85 | $30.55 | $29.65 | $30.18 | $29.53 | 49,083 |
| 2020-05-26 | $30.86 | $31.35 | $30.56 | $30.56 | $29.90 | 22,964 |
| 2020-05-22 | $29.98 | $30.87 | $29.98 | $30.26 | $29.61 | 19,768 |
| 2020-05-21 | $30.61 | $30.89 | $30.15 | $30.27 | $29.62 | 20,819 |
| 2020-05-20 | $30.65 | $31.40 | $30.15 | $30.24 | $29.59 | 33,005 |
| 2020-05-19 | $29.58 | $30.16 | $29.54 | $30.13 | $29.48 | 40,851 |
| 2020-05-18 | $29.32 | $29.78 | $29.04 | $29.75 | $29.11 | 50,315 |
| 2020-05-15 | $28.74 | $28.95 | $28.28 | $28.37 | $27.76 | 160,835 |
| 2020-05-14 | $28.24 | $28.74 | $28.00 | $28.31 | $27.70 | 91,757 |
| 2020-05-13 | $29.62 | $30.20 | $29.48 | $29.48 | $28.84 | 27,092 |
| 2020-05-12 | $30.52 | $30.74 | $29.43 | $30.03 | $29.38 | 82,884 |
| 2020-05-11 | $29.17 | $30.38 | $29.17 | $30.32 | $29.67 | 26,730 |
| 2020-05-08 | $29.70 | $30.80 | $29.70 | $30.76 | $30.10 | 21,583 |
| 2020-05-07 | $29.89 | $30.53 | $29.73 | $30.40 | $29.74 | 28,413 |
| 2020-05-06 | $29.87 | $29.89 | $29.39 | $29.39 | $28.76 | 20,572 |
| 2020-05-05 | $29.16 | $30.21 | $29.05 | $29.15 | $28.52 | 24,159 |
| 2020-05-04 | $29.97 | $30.00 | $29.20 | $29.21 | $28.58 | 38,046 |
| 2020-05-01 | $28.77 | $29.60 | $28.11 | $29.38 | $28.75 | 23,184 |
| 2020-04-30 | $30.04 | $30.43 | $29.43 | $29.69 | $29.05 | 28,033 |
| 2020-04-29 | $29.61 | $29.97 | $29.37 | $29.67 | $29.03 | 28,683 |
| 2020-04-28 | $29.75 | $30.55 | $29.50 | $29.54 | $28.90 | 60,987 |
| 2020-04-27 | $29.35 | $29.60 | $28.51 | $29.41 | $28.78 | 55,164 |
| 2020-04-24 | $27.92 | $28.17 | $27.24 | $27.93 | $27.33 | 26,978 |
| 2020-04-23 | $28.24 | $28.94 | $27.51 | $27.85 | $27.25 | 48,268 |
| 2020-04-22 | $28.00 | $28.54 | $27.90 | $28.48 | $27.87 | 39,029 |
| 2020-04-21 | $27.25 | $27.59 | $27.08 | $27.20 | $26.61 | 86,413 |
| 2020-04-20 | $27.81 | $29.22 | $27.81 | $28.59 | $27.97 | 53,707 |
| 2020-04-17 | $27.01 | $27.98 | $26.78 | $27.98 | $27.38 | 53,901 |
| 2020-04-16 | $25.82 | $26.26 | $25.28 | $25.51 | $24.96 | 48,106 |
| 2020-04-15 | $24.51 | $25.32 | $24.26 | $25.12 | $24.58 | 49,021 |
| 2020-04-14 | $25.60 | $26.30 | $25.19 | $25.19 | $24.65 | 78,516 |
| 2020-04-13 | $24.55 | $25.16 | $23.96 | $24.56 | $24.03 | 33,865 |
| 2020-04-09 | $24.60 | $25.15 | $24.35 | $24.52 | $23.99 | 39,555 |
| 2020-04-08 | $24.57 | $25.14 | $23.79 | $24.95 | $24.41 | 320,638 |
| 2020-04-07 | $25.14 | $25.14 | $23.89 | $24.91 | $24.37 | 112,291 |
| 2020-04-06 | $24.37 | $24.40 | $23.40 | $24.10 | $23.58 | 63,796 |
| 2020-04-03 | $23.63 | $23.95 | $23.23 | $23.82 | $23.31 | 41,722 |
| 2020-04-02 | $23.60 | $24.01 | $23.03 | $24.01 | $23.49 | 41,681 |
| 2020-04-01 | $22.57 | $23.39 | $22.28 | $22.93 | $22.44 | 45,133 |
| 2020-03-31 | $24.48 | $25.28 | $23.52 | $24.11 | $23.59 | 61,573 |
| 2020-03-30 | $23.22 | $24.92 | $23.22 | $24.52 | $23.99 | 69,961 |
| 2020-03-27 | $22.59 | $23.43 | $21.80 | $22.96 | $22.47 | 50,811 |
| 2020-03-26 | $20.35 | $24.73 | $20.35 | $24.07 | $23.55 | 56,074 |
| 2020-03-25 | $18.39 | $20.65 | $17.93 | $19.96 | $19.53 | 46,020 |
| 2020-03-24 | $21.90 | $22.57 | $21.50 | $21.90 | $21.43 | 71,618 |
| 2020-03-23 | $20.77 | $21.27 | $20.59 | $20.73 | $20.28 | 58,249 |
| 2020-03-20 | $21.85 | $22.76 | $21.39 | $21.54 | $21.08 | 64,433 |
| 2020-03-19 | $19.26 | $21.31 | $19.01 | $20.42 | $19.98 | 68,799 |
| 2020-03-18 | $21.73 | $22.31 | $20.50 | $21.35 | $20.89 | 84,515 |
| 2020-03-17 | $23.67 | $25.45 | $23.50 | $24.97 | $24.43 | 80,814 |
| 2020-03-16 | $24.84 | $25.31 | $24.00 | $24.47 | $23.94 | 64,027 |
| 2020-03-13 | $27.87 | $28.43 | $26.35 | $28.43 | $27.82 | 106,646 |
| 2020-03-12 | $27.27 | $28.11 | $26.05 | $27.67 | $27.07 | 77,273 |
| 2020-03-11 | $30.20 | $30.59 | $29.47 | $29.47 | $28.83 | 54,716 |
| 2020-03-10 | $30.98 | $31.43 | $30.54 | $31.39 | $30.71 | 57,391 |
| 2020-03-09 | $31.41 | $32.17 | $30.28 | $31.63 | $30.95 | 28,374 |
| 2020-03-06 | $33.13 | $33.25 | $32.82 | $33.24 | $32.52 | 29,131 |
| 2020-03-05 | $33.68 | $33.98 | $33.20 | $33.90 | $33.17 | 61,189 |
| 2020-03-04 | $34.22 | $34.44 | $33.85 | $34.43 | $33.69 | 33,055 |
| 2020-03-03 | $34.16 | $34.79 | $33.63 | $34.07 | $33.34 | 46,947 |
| 2020-03-02 | $32.89 | $33.32 | $32.68 | $33.17 | $32.45 | 40,433 |
| 2020-02-28 | $31.50 | $31.79 | $31.22 | $31.35 | $30.67 | 40,125 |
| 2020-02-27 | $32.72 | $33.49 | $32.27 | $32.65 | $31.95 | 25,390 |
| 2020-02-26 | $32.25 | $32.70 | $31.87 | $32.53 | $31.83 | 29,343 |
| 2020-02-25 | $32.99 | $32.99 | $31.72 | $32.27 | $31.57 | 33,996 |
| 2020-02-24 | $32.88 | $33.04 | $32.52 | $33.02 | $32.31 | 17,854 |
| 2020-02-21 | $33.47 | $33.57 | $33.19 | $33.49 | $32.77 | 19,583 |
| 2020-02-20 | $33.15 | $33.21 | $32.90 | $33.03 | $32.32 | 22,390 |
| 2020-02-19 | $33.05 | $33.39 | $33.05 | $33.37 | $32.65 | 16,923 |
| 2020-02-18 | $32.90 | $33.04 | $32.85 | $33.04 | $32.33 | 19,335 |
| 2020-02-14 | $32.62 | $32.66 | $32.45 | $32.66 | $31.96 | 20,858 |
| 2020-02-13 | $32.52 | $32.64 | $32.17 | $32.51 | $31.81 | 18,485 |
| 2020-02-12 | $32.59 | $32.64 | $32.35 | $32.64 | $31.94 | 133,848 |
| 2020-02-11 | $32.61 | $32.76 | $32.61 | $32.63 | $31.93 | 97,971 |
| 2020-02-10 | $32.62 | $32.77 | $32.51 | $32.52 | $31.82 | 33,772 |
| 2020-02-07 | $32.85 | $33.15 | $32.62 | $32.93 | $32.22 | 61,590 |
| 2020-02-06 | $32.57 | $33.45 | $32.57 | $33.43 | $32.71 | 37,409 |
| 2020-02-05 | $32.85 | $33.09 | $32.67 | $33.08 | $32.37 | 453,993 |
| 2020-02-04 | $32.19 | $32.38 | $31.97 | $32.24 | $31.55 | 92,619 |
| 2020-02-03 | $31.48 | $31.89 | $31.48 | $31.79 | $31.10 | 77,470 |
| 2020-01-31 | $31.19 | $31.52 | $30.90 | $31.31 | $30.64 | 256,584 |
| 2020-01-30 | $31.14 | $31.51 | $31.06 | $31.47 | $30.79 | 234,704 |
| 2020-01-29 | $31.17 | $31.55 | $31.05 | $31.46 | $30.78 | 83,126 |
| 2020-01-28 | $31.13 | $31.52 | $30.79 | $31.49 | $30.81 | 294,235 |
| 2020-01-27 | $31.25 | $31.40 | $30.54 | $31.00 | $30.33 | 677,000 |
| 2020-01-24 | $31.77 | $31.95 | $31.52 | $31.59 | $30.91 | 938,301 |
| 2020-01-23 | $30.86 | $31.25 | $30.79 | $31.02 | $30.35 | 138,948 |
| 2020-01-22 | $30.99 | $31.61 | $30.93 | $31.61 | $30.93 | 18,979 |
| 2020-01-21 | $30.69 | $31.03 | $30.67 | $31.01 | $30.34 | 14,521 |
| 2020-01-17 | $30.79 | $31.09 | $30.79 | $30.87 | $30.20 | 11,771 |
| 2020-01-16 | $30.37 | $30.72 | $30.35 | $30.66 | $30.00 | 72,277 |
| 2020-01-15 | $30.10 | $30.33 | $30.10 | $30.32 | $29.67 | 25,408 |
| 2020-01-14 | $29.74 | $29.80 | $29.53 | $29.79 | $29.15 | 31,699 |
| 2020-01-13 | $29.50 | $29.50 | $29.24 | $29.28 | $28.65 | 605,136 |
| 2020-01-10 | $29.76 | $29.82 | $29.72 | $29.74 | $29.10 | 20,692 |
| 2020-01-09 | $29.66 | $30.12 | $29.62 | $29.90 | $29.26 | 19,486 |
| 2020-01-08 | $29.39 | $29.68 | $29.20 | $29.51 | $28.87 | 42,093 |
| 2020-01-07 | $29.06 | $29.24 | $28.88 | $29.09 | $28.46 | 44,017 |
| 2020-01-06 | $29.72 | $30.11 | $29.72 | $29.90 | $29.26 | 14,395 |
| 2020-01-03 | $29.65 | $30.28 | $29.65 | $30.09 | $29.44 | 17,872 |
| 2020-01-02 | $29.98 | $30.39 | $29.90 | $30.05 | $29.40 | 12,153 |
| 2019-12-31 | $30.34 | $30.47 | $30.20 | $30.47 | $29.81 | 6,051 |
| 2019-12-30 | $30.23 | $30.29 | $29.97 | $30.12 | $29.47 | 9,854 |
| 2019-12-27 | $30.30 | $30.74 | $30.30 | $30.70 | $30.04 | 15,763 |
| 2019-12-26 | $30.37 | $30.49 | $30.26 | $30.32 | $29.67 | 8,857 |
| 2019-12-24 | $30.08 | $30.41 | $29.75 | $30.25 | $29.60 | 5,663 |
| 2019-12-23 | $30.02 | $30.12 | $29.72 | $29.79 | $29.15 | 22,191 |
| 2019-12-20 | $29.88 | $30.45 | $29.74 | $29.85 | $29.21 | 41,116 |
| 2019-12-19 | $29.84 | $29.88 | $29.49 | $29.49 | $28.85 | 15,216 |
| 2019-12-18 | $29.59 | $29.67 | $29.48 | $29.54 | $28.90 | 9,990 |
| 2019-12-17 | $29.37 | $29.48 | $29.24 | $29.38 | $28.75 | 15,673 |
| 2019-12-16 | $29.79 | $29.86 | $29.56 | $29.56 | $28.92 | 34,114 |
| 2019-12-13 | $29.34 | $29.34 | $28.36 | $28.46 | $27.85 | 594,936 |
| 2019-12-12 | $29.10 | $29.23 | $28.57 | $29.10 | $28.47 | 22,622 |
| 2019-12-11 | $28.80 | $29.29 | $28.73 | $28.95 | $28.33 | 27,811 |
| 2019-12-10 | $28.59 | $28.98 | $28.54 | $28.76 | $28.14 | 16,845 |
| 2019-12-09 | $28.64 | $28.80 | $28.52 | $28.80 | $28.18 | 19,351 |
| 2019-12-06 | $28.97 | $29.44 | $28.96 | $29.44 | $28.81 | 24,170 |
| 2019-12-05 | $28.81 | $29.34 | $28.73 | $29.10 | $28.47 | 15,788 |
| 2019-12-04 | $28.71 | $29.01 | $28.48 | $28.52 | $27.91 | 11,299 |
| 2019-12-03 | $28.59 | $28.93 | $28.48 | $28.71 | $28.09 | 16,975 |
| 2019-12-02 | $28.84 | $29.06 | $28.63 | $28.78 | $28.16 | 14,306 |
| 2019-11-29 | $28.99 | $29.33 | $28.99 | $29.30 | $28.67 | 11,666 |
| 2019-11-27 | $29.02 | $29.53 | $29.02 | $29.37 | $28.74 | 24,009 |
| 2019-11-26 | $29.23 | $29.42 | $29.10 | $29.20 | $28.57 | 58,541 |
| 2019-11-25 | $29.06 | $29.42 | $28.98 | $29.12 | $28.49 | 25,389 |
| 2019-11-22 | $28.57 | $28.75 | $28.35 | $28.35 | $27.74 | 26,185 |
| 2019-11-21 | $28.50 | $28.81 | $28.43 | $28.75 | $28.13 | 42,789 |
| 2019-11-20 | $28.67 | $29.06 | $28.67 | $28.99 | $28.37 | 14,139 |
| 2019-11-19 | $29.08 | $29.31 | $28.74 | $29.03 | $28.40 | 19,962 |
| 2019-11-18 | $28.82 | $29.19 | $28.82 | $28.90 | $28.28 | 24,032 |
| 2019-11-15 | $28.80 | $29.21 | $28.73 | $29.21 | $28.58 | 7,828 |
| 2019-11-14 | $28.80 | $29.15 | $28.75 | $28.84 | $28.22 | 15,253 |
| 2019-11-13 | $28.35 | $28.75 | $28.34 | $28.65 | $28.03 | 25,984 |
| 2019-11-12 | $28.02 | $28.29 | $27.96 | $28.18 | $27.57 | 47,085 |
| 2019-11-11 | $28.00 | $28.48 | $28.00 | $28.26 | $27.65 | 32,357 |
| 2019-11-08 | $28.27 | $28.55 | $28.05 | $28.55 | $27.93 | 14,548 |
| 2019-11-07 | $28.35 | $28.71 | $28.30 | $28.42 | $27.81 | 31,060 |
| 2019-11-06 | $28.44 | $28.64 | $28.27 | $28.64 | $28.02 | 13,786 |
| 2019-11-05 | $28.42 | $28.67 | $28.29 | $28.67 | $28.05 | 65,082 |
| 2019-11-04 | $29.00 | $29.31 | $28.91 | $29.26 | $28.63 | 9,795 |
| 2019-11-01 | $29.68 | $29.80 | $29.35 | $29.40 | $28.77 | 13,358 |
| 2019-10-31 | $29.60 | $30.05 | $29.59 | $30.05 | $29.40 | 21,194 |
| 2019-10-30 | $29.34 | $29.70 | $29.23 | $29.69 | $29.05 | 22,048 |
| 2019-10-29 | $28.61 | $29.29 | $28.61 | $29.00 | $28.37 | 85,893 |
| 2019-10-28 | $28.76 | $29.34 | $28.76 | $29.09 | $28.46 | 31,657 |
| 2019-10-25 | $28.53 | $28.90 | $28.48 | $28.70 | $28.08 | 21,738 |
| 2019-10-24 | $28.45 | $29.16 | $28.45 | $29.10 | $28.47 | 21,224 |
| 2019-10-23 | $28.55 | $28.79 | $28.25 | $28.79 | $28.17 | 27,597 |
| 2019-10-22 | $29.51 | $29.51 | $28.79 | $29.02 | $28.39 | 21,915 |
| 2019-10-21 | $28.53 | $29.12 | $28.50 | $29.09 | $28.46 | 141,035 |
| 2019-10-18 | $29.16 | $29.60 | $28.98 | $29.60 | $28.96 | 15,560 |
| 2019-10-17 | $29.24 | $29.60 | $29.13 | $29.60 | $28.96 | 15,701 |
| 2019-10-16 | $28.45 | $28.87 | $28.18 | $28.84 | $28.22 | 22,364 |
| 2019-10-15 | $28.86 | $29.08 | $28.65 | $28.83 | $28.21 | 21,004 |
| 2019-10-14 | $28.53 | $28.99 | $28.53 | $28.54 | $27.92 | 11,019 |
| 2019-10-11 | $28.87 | $28.87 | $28.87 | $28.87 | $28.25 | 19,800 |
| 2019-10-10 | $28.10 | $28.71 | $28.04 | $28.53 | $27.92 | 21,348 |
| 2019-10-09 | $28.31 | $28.64 | $28.14 | $28.14 | $27.53 | 15,098 |
| 2019-10-08 | $28.29 | $28.70 | $28.01 | $28.38 | $27.77 | 9,208 |
| 2019-10-07 | $28.52 | $28.98 | $28.32 | $28.32 | $27.71 | 15,824 |
| 2019-10-04 | $28.47 | $28.62 | $28.06 | $28.10 | $27.49 | 12,402 |
| 2019-10-03 | $27.95 | $28.35 | $27.78 | $28.35 | $27.74 | 12,916 |
| 2019-10-02 | $28.13 | $28.45 | $27.83 | $27.89 | $27.29 | 14,820 |
| 2019-10-01 | $28.50 | $28.97 | $28.34 | $28.97 | $28.35 | 16,202 |
| 2019-09-30 | $29.14 | $29.16 | $28.77 | $29.12 | $28.49 | 11,740 |
| 2019-09-27 | $28.93 | $28.93 | $28.50 | $28.78 | $28.16 | 14,281 |
| 2019-09-26 | $28.79 | $29.04 | $28.65 | $28.74 | $28.12 | 16,425 |
| 2019-09-25 | $28.18 | $28.65 | $28.18 | $28.41 | $27.80 | 26,273 |
| 2019-09-24 | $28.40 | $28.65 | $28.35 | $28.65 | $28.03 | 8,555 |
| 2019-09-23 | $28.14 | $28.52 | $28.07 | $28.25 | $27.64 | 18,667 |
| 2019-09-20 | $28.44 | $28.65 | $28.12 | $28.25 | $27.64 | 14,050 |
| 2019-09-19 | $28.34 | $28.65 | $28.34 | $28.50 | $27.89 | 27,005 |
| 2019-09-18 | $27.99 | $28.35 | $27.98 | $28.19 | $27.58 | 9,513 |
| 2019-09-17 | $27.44 | $27.99 | $27.44 | $27.92 | $27.32 | 9,928 |
| 2019-09-16 | $26.80 | $27.15 | $26.70 | $27.03 | $26.45 | 66,355 |
| 2019-09-13 | $26.82 | $27.47 | $26.82 | $27.09 | $26.51 | 19,961 |
| 2019-09-12 | $27.33 | $27.45 | $27.25 | $27.45 | $26.86 | 13,222 |
| 2019-09-11 | $27.04 | $27.18 | $26.97 | $27.18 | $26.59 | 18,264 |
| 2019-09-10 | $26.69 | $27.06 | $26.66 | $27.02 | $26.44 | 49,650 |
| 2019-09-09 | $28.62 | $28.62 | $27.59 | $27.76 | $27.16 | 735,817 |
| 2019-09-06 | $29.06 | $29.06 | $28.70 | $28.77 | $28.15 | 11,972 |
| 2019-09-05 | $28.32 | $28.71 | $28.06 | $28.51 | $27.90 | 14,110 |
| 2019-09-04 | $27.73 | $28.45 | $27.66 | $28.45 | $27.84 | 23,667 |
| 2019-09-03 | $27.62 | $27.73 | $27.42 | $27.73 | $27.13 | 11,685 |
| 2019-08-30 | $27.61 | $27.72 | $27.37 | $27.58 | $26.99 | 9,323 |
| 2019-08-29 | $27.54 | $27.68 | $27.35 | $27.41 | $26.82 | 11,847 |
| 2019-08-28 | $27.04 | $27.60 | $27.00 | $27.40 | $26.81 | 17,076 |
| 2019-08-27 | $27.54 | $27.63 | $27.37 | $27.63 | $27.03 | 17,192 |
| 2019-08-26 | $27.40 | $27.40 | $26.86 | $27.18 | $26.59 | 29,047 |
| 2019-08-23 | $27.35 | $27.35 | $27.02 | $27.24 | $26.65 | 75,939 |
| 2019-08-22 | $27.88 | $27.95 | $27.35 | $27.35 | $26.76 | 98,817 |
| 2019-08-21 | $27.90 | $28.55 | $27.71 | $28.37 | $27.76 | 17,444 |
| 2019-08-20 | $27.42 | $28.00 | $27.19 | $27.53 | $26.94 | 21,447 |
| 2019-08-19 | $27.87 | $28.67 | $27.69 | $27.92 | $27.32 | 12,080 |
| 2019-08-16 | $27.68 | $28.14 | $27.63 | $27.85 | $27.24 | 28,028 |
| 2019-08-15 | $27.27 | $27.56 | $26.96 | $27.21 | $26.62 | 19,583 |
| 2019-08-14 | $27.25 | $27.50 | $27.05 | $27.28 | $26.69 | 77,657 |
| 2019-08-13 | $27.46 | $28.17 | $27.24 | $27.33 | $26.74 | 13,417 |
| 2019-08-12 | $27.52 | $28.10 | $27.26 | $27.26 | $26.67 | 22,030 |
| 2019-08-09 | $27.48 | $27.90 | $27.10 | $27.73 | $27.13 | 22,744 |
| 2019-08-08 | $27.18 | $28.00 | $27.18 | $28.00 | $27.32 | 16,616 |
| 2019-08-07 | $26.85 | $27.56 | $26.82 | $27.56 | $26.89 | 27,401 |
| 2019-08-06 | $26.40 | $26.75 | $26.40 | $26.74 | $26.09 | 135,897 |
| 2019-08-05 | $26.55 | $26.55 | $26.00 | $26.40 | $25.76 | 299,391 |
| 2019-08-02 | $26.76 | $26.95 | $26.50 | $26.52 | $25.87 | 227,461 |
| 2019-08-01 | $26.68 | $27.82 | $26.68 | $26.87 | $26.21 | 225,812 |
| 2019-07-31 | $26.48 | $26.55 | $26.13 | $26.18 | $25.54 | 25,358 |
| 2019-07-30 | $25.07 | $25.18 | $25.05 | $25.18 | $24.57 | 148,084 |
| 2019-07-29 | $25.41 | $25.41 | $25.07 | $25.07 | $24.46 | 59,268 |
| 2019-07-26 | $25.56 | $25.56 | $25.38 | $25.43 | $24.81 | 17,302 |
| 2019-07-25 | $26.07 | $26.17 | $25.28 | $25.40 | $24.78 | 505,069 |
| 2019-07-24 | $26.95 | $27.10 | $26.85 | $27.10 | $26.44 | 24,761 |
| 2019-07-23 | $27.01 | $27.05 | $26.75 | $27.01 | $26.35 | 16,432 |
| 2019-07-22 | $26.75 | $27.04 | $26.64 | $27.04 | $26.38 | 14,038 |
| 2019-07-19 | $26.72 | $26.99 | $26.44 | $26.99 | $26.33 | 14,413 |
| 2019-07-18 | $26.43 | $26.85 | $26.40 | $26.42 | $25.78 | 12,237 |
| 2019-07-17 | $26.52 | $26.84 | $26.40 | $26.47 | $25.82 | 14,165 |
| 2019-07-16 | $26.50 | $26.79 | $26.40 | $26.40 | $25.76 | 10,647 |
| 2019-07-15 | $26.39 | $26.62 | $26.39 | $26.61 | $25.96 | 21,422 |
| 2019-07-12 | $26.49 | $26.52 | $25.91 | $26.07 | $25.43 | 10,623 |
| 2019-07-11 | $26.30 | $26.63 | $26.12 | $26.14 | $25.50 | 18,374 |
| 2019-07-10 | $26.16 | $26.40 | $25.73 | $26.40 | $25.76 | 13,667 |
| 2019-07-09 | $25.78 | $26.27 | $25.78 | $26.27 | $25.63 | 11,014 |
| 2019-07-08 | $25.91 | $26.34 | $25.69 | $26.34 | $25.70 | 11,874 |
| 2019-07-05 | $25.74 | $25.91 | $25.61 | $25.91 | $25.28 | 15,385 |
| 2019-07-03 | $26.05 | $26.37 | $25.78 | $26.37 | $25.73 | 25,654 |
| 2019-07-02 | $25.82 | $26.06 | $25.54 | $25.59 | $24.97 | 26,601 |
| 2019-07-01 | $25.51 | $25.70 | $25.02 | $25.36 | $24.74 | 15,161 |
| 2019-06-28 | $25.28 | $25.95 | $25.19 | $25.57 | $24.95 | 20,343 |
| 2019-06-27 | $25.50 | $25.68 | $25.20 | $25.36 | $24.74 | 23,506 |
| 2019-06-26 | $25.77 | $25.89 | $25.21 | $25.69 | $25.06 | 14,848 |
| 2019-06-25 | $25.87 | $26.04 | $25.33 | $26.04 | $25.40 | 9,872 |
| 2019-06-24 | $25.97 | $26.25 | $25.76 | $26.00 | $25.37 | 15,386 |
| 2019-06-21 | $25.55 | $25.69 | $25.03 | $25.15 | $24.54 | 16,059 |
| 2019-06-20 | $25.69 | $26.00 | $25.24 | $25.53 | $24.91 | 59,534 |
| 2019-06-19 | $24.84 | $25.31 | $24.84 | $25.30 | $24.68 | 53,831 |
| 2019-06-18 | $25.34 | $25.64 | $24.81 | $25.35 | $24.73 | 21,393 |
| 2019-06-17 | $24.48 | $25.11 | $24.48 | $25.11 | $24.50 | 16,206 |
| 2019-06-14 | $24.49 | $25.17 | $24.49 | $25.17 | $24.56 | 32,424 |
| 2019-06-13 | $25.12 | $25.12 | $24.69 | $25.02 | $24.41 | 13,770 |
| 2019-06-12 | $24.87 | $25.27 | $24.87 | $25.12 | $24.51 | 29,167 |
| 2019-06-11 | $24.70 | $25.14 | $24.65 | $25.14 | $24.53 | 17,495 |
| 2019-06-10 | $24.42 | $24.80 | $24.40 | $24.44 | $23.84 | 16,840 |
| 2019-06-07 | $24.42 | $24.80 | $24.38 | $24.61 | $24.00 | 18,979 |
| 2019-06-06 | $23.94 | $24.40 | $23.94 | $24.13 | $23.54 | 26,937 |
| 2019-06-05 | $24.01 | $24.26 | $23.93 | $24.24 | $23.65 | 17,383 |
| 2019-06-04 | $23.74 | $23.87 | $23.44 | $23.67 | $23.09 | 16,388 |
| 2019-06-03 | $23.72 | $24.34 | $23.62 | $23.91 | $23.33 | 10,833 |
| 2019-05-31 | $23.74 | $24.13 | $23.74 | $24.13 | $23.54 | 22,335 |
| 2019-05-30 | $23.90 | $24.15 | $23.90 | $24.15 | $23.56 | 11,589 |
| 2019-05-29 | $23.63 | $23.85 | $23.41 | $23.64 | $23.06 | 21,210 |
| 2019-05-28 | $24.22 | $24.33 | $23.85 | $23.93 | $23.35 | 61,972 |
| 2019-05-24 | $24.71 | $24.74 | $24.40 | $24.41 | $23.81 | 22,713 |
| 2019-05-23 | $24.35 | $24.39 | $24.24 | $24.32 | $23.73 | 81,508 |
| 2019-05-22 | $24.76 | $25.05 | $24.67 | $25.05 | $24.44 | 12,207 |
| 2019-05-21 | $24.96 | $24.96 | $24.57 | $24.87 | $24.26 | 17,119 |
| 2019-05-20 | $24.89 | $25.25 | $24.47 | $24.47 | $23.87 | 10,979 |
| 2019-05-17 | $24.58 | $25.35 | $24.58 | $25.20 | $24.59 | 11,938 |
| 2019-05-16 | $25.33 | $25.64 | $25.10 | $25.47 | $24.85 | 8,625 |
| 2019-05-15 | $25.28 | $25.57 | $25.12 | $25.26 | $24.64 | 11,883 |
| 2019-05-14 | $24.47 | $25.35 | $24.47 | $25.02 | $24.41 | 46,045 |
| 2019-05-13 | $25.26 | $25.39 | $24.98 | $25.21 | $24.60 | 15,623 |
| 2019-05-10 | $25.13 | $26.05 | $25.13 | $26.01 | $25.38 | 20,420 |
| 2019-05-09 | $25.43 | $25.43 | $24.77 | $25.05 | $24.44 | 16,631 |
| 2019-05-08 | $25.60 | $25.77 | $25.40 | $25.73 | $25.10 | 245,980 |
| 2019-05-07 | $25.76 | $26.68 | $25.21 | $25.55 | $24.93 | 85,165 |
| 2019-05-06 | $26.06 | $26.17 | $25.38 | $26.17 | $25.53 | 11,860 |
| 2019-05-03 | $25.61 | $26.26 | $25.61 | $26.26 | $25.62 | 30,357 |
| 2019-05-02 | $25.51 | $25.87 | $25.35 | $25.55 | $24.93 | 15,335 |
| 2019-05-01 | $25.87 | $26.30 | $25.62 | $25.62 | $25.00 | 27,459 |
| 2019-04-30 | $25.84 | $26.01 | $25.65 | $26.01 | $25.38 | 10,994 |
| 2019-04-29 | $25.50 | $25.58 | $25.33 | $25.58 | $24.96 | 32,497 |
| 2019-04-26 | $25.30 | $25.72 | $25.30 | $25.69 | $25.06 | 18,064 |
| 2019-04-25 | $25.22 | $25.61 | $25.11 | $25.61 | $24.99 | 10,705 |
| 2019-04-24 | $25.15 | $25.61 | $25.15 | $25.48 | $24.86 | 11,498 |
| 2019-04-23 | $25.15 | $25.29 | $24.96 | $25.15 | $24.54 | 16,583 |
| 2019-04-22 | $24.79 | $24.90 | $24.42 | $24.42 | $23.82 | 9,391 |
| 2019-04-18 | $24.81 | $25.00 | $24.58 | $24.83 | $24.22 | 44,147 |
| 2019-04-17 | $24.24 | $24.66 | $24.24 | $24.51 | $23.91 | 19,676 |
| 2019-04-16 | $24.64 | $24.64 | $24.06 | $24.39 | $23.79 | 37,891 |
| 2019-04-15 | $24.34 | $24.67 | $24.21 | $24.65 | $24.05 | 18,637 |
| 2019-04-12 | $24.03 | $24.59 | $23.97 | $24.14 | $23.55 | 15,237 |
| 2019-04-11 | $24.16 | $24.31 | $24.15 | $24.31 | $23.72 | 13,783 |
| 2019-04-10 | $24.58 | $24.83 | $24.18 | $24.81 | $24.02 | 12,209 |
| 2019-04-09 | $24.19 | $24.57 | $24.07 | $24.07 | $23.30 | 14,221 |
| 2019-04-08 | $24.56 | $24.56 | $24.14 | $24.20 | $23.43 | 14,107 |
| 2019-04-05 | $24.13 | $24.37 | $23.98 | $24.35 | $23.58 | 64,738 |
| 2019-04-04 | $23.93 | $24.29 | $23.93 | $24.28 | $23.51 | 328,654 |
| 2019-04-03 | $23.86 | $24.17 | $23.86 | $24.04 | $23.28 | 25,627 |
| 2019-04-02 | $23.50 | $24.22 | $23.50 | $24.11 | $23.34 | 11,309 |
| 2019-04-01 | $23.66 | $23.82 | $23.53 | $23.82 | $23.06 | 19,103 |
| 2019-03-29 | $23.12 | $23.43 | $22.97 | $23.43 | $22.69 | 18,423 |
| 2019-03-28 | $23.40 | $23.40 | $22.81 | $22.81 | $22.08 | 9,317 |
| 2019-03-27 | $23.28 | $23.42 | $22.95 | $23.29 | $22.55 | 50,478 |
| 2019-03-26 | $23.08 | $23.37 | $22.98 | $23.37 | $22.63 | 49,408 |
| 2019-03-25 | $23.14 | $23.32 | $22.95 | $23.31 | $22.57 | 17,486 |
| 2019-03-22 | $23.27 | $23.50 | $22.85 | $22.85 | $22.12 | 12,418 |
| 2019-03-21 | $23.32 | $23.47 | $23.04 | $23.20 | $22.46 | 8,485 |
| 2019-03-20 | $23.10 | $23.37 | $23.00 | $23.30 | $22.56 | 15,597 |
| 2019-03-19 | $23.58 | $23.58 | $23.14 | $23.43 | $22.69 | 72,761 |
| 2019-03-18 | $23.56 | $23.61 | $23.26 | $23.46 | $22.71 | 22,942 |
| 2019-03-15 | $23.30 | $23.44 | $23.10 | $23.42 | $22.68 | 19,227 |
| 2019-03-14 | $23.12 | $23.32 | $23.03 | $23.29 | $22.55 | 20,935 |
| 2019-03-13 | $23.24 | $23.41 | $22.82 | $23.41 | $22.67 | 44,054 |
| 2019-03-12 | $23.06 | $23.16 | $22.77 | $23.02 | $22.29 | 11,353 |
| 2019-03-11 | $23.19 | $23.66 | $23.19 | $23.66 | $22.91 | 25,238 |
| 2019-03-08 | $23.05 | $23.24 | $22.92 | $23.24 | $22.50 | 20,053 |
| 2019-03-07 | $23.08 | $23.22 | $22.80 | $23.18 | $22.44 | 260,656 |
| 2019-03-06 | $23.80 | $23.83 | $23.26 | $23.26 | $22.52 | 82,497 |
| 2019-03-05 | $23.88 | $24.05 | $23.81 | $24.05 | $23.29 | 91,231 |
| 2019-03-04 | $23.80 | $23.92 | $23.69 | $23.92 | $23.16 | 296,132 |
| 2019-03-01 | $23.63 | $23.63 | $22.93 | $23.29 | $22.55 | 21,463 |
| 2019-02-28 | $23.55 | $23.79 | $23.23 | $23.79 | $23.03 | 9,980 |
| 2019-02-27 | $22.13 | $22.38 | $22.11 | $22.38 | $21.67 | 11,112 |
| 2019-02-26 | $22.05 | $22.43 | $21.95 | $22.08 | $21.38 | 14,639 |
| 2019-02-25 | $22.35 | $22.54 | $22.04 | $22.51 | $21.79 | 23,774 |
| 2019-02-22 | $22.52 | $22.79 | $22.36 | $22.58 | $21.86 | 14,075 |
| 2019-02-21 | $22.64 | $22.80 | $22.42 | $22.70 | $21.98 | 10,117 |
| 2019-02-20 | $22.45 | $22.94 | $22.45 | $22.52 | $21.80 | 12,515 |
| 2019-02-19 | $23.01 | $23.01 | $22.48 | $22.48 | $21.77 | 18,589 |
| 2019-02-15 | $22.61 | $23.17 | $22.61 | $23.17 | $22.43 | 24,536 |
| 2019-02-14 | $22.34 | $23.14 | $22.34 | $23.06 | $22.33 | 35,283 |
| 2019-02-13 | $22.77 | $22.78 | $22.57 | $22.63 | $21.91 | 18,605 |
| 2019-02-12 | $22.66 | $22.78 | $22.55 | $22.78 | $22.06 | 9,534 |
| 2019-02-11 | $23.37 | $23.38 | $22.74 | $22.78 | $22.06 | 140,086 |
| 2019-02-08 | $22.84 | $23.41 | $22.84 | $23.15 | $22.41 | 71,807 |
| 2019-02-07 | $23.09 | $23.14 | $23.05 | $23.09 | $22.36 | 12,474 |
| 2019-02-06 | $23.66 | $23.66 | $23.01 | $23.01 | $22.28 | 18,294 |
| 2019-02-05 | $23.06 | $23.49 | $23.06 | $23.40 | $22.66 | 20,152 |
| 2019-02-04 | $23.07 | $23.07 | $22.79 | $23.07 | $22.34 | 8,411 |
| 2019-02-01 | $22.37 | $22.73 | $22.13 | $22.38 | $21.67 | 39,193 |
| 2019-01-31 | $22.01 | $22.63 | $22.01 | $22.09 | $21.39 | 12,861 |
| 2019-01-30 | $21.97 | $22.45 | $21.88 | $22.38 | $21.67 | 13,267 |
| 2019-01-29 | $21.93 | $22.49 | $21.93 | $22.05 | $21.35 | 10,650 |
| 2019-01-28 | $21.93 | $22.35 | $21.83 | $22.35 | $21.64 | 33,528 |
| 2019-01-25 | $21.84 | $22.43 | $21.69 | $22.09 | $21.39 | 14,839 |
| 2019-01-24 | $22.05 | $22.32 | $21.79 | $21.86 | $21.17 | 10,583 |
| 2019-01-23 | $22.18 | $22.90 | $22.18 | $22.21 | $21.50 | 20,337 |
| 2019-01-22 | $22.85 | $23.07 | $22.60 | $22.88 | $22.15 | 41,193 |
| 2019-01-18 | $23.31 | $23.31 | $22.74 | $23.25 | $22.51 | 13,689 |
| 2019-01-17 | $22.17 | $22.75 | $22.12 | $22.28 | $21.57 | 79,054 |
| 2019-01-16 | $22.31 | $22.58 | $22.10 | $22.13 | $21.43 | 71,355 |
| 2019-01-15 | $21.99 | $22.16 | $21.70 | $21.93 | $21.23 | 313,112 |
| 2019-01-14 | $22.47 | $22.51 | $21.95 | $21.96 | $21.26 | 268,082 |
| 2019-01-11 | $22.66 | $22.69 | $22.48 | $22.63 | $21.91 | 44,519 |
| 2019-01-10 | $22.85 | $23.12 | $22.58 | $23.12 | $22.39 | 27,203 |
| 2019-01-09 | $22.42 | $22.50 | $22.16 | $22.50 | $21.78 | 14,485 |
| 2019-01-08 | $22.50 | $22.51 | $21.82 | $22.31 | $21.60 | 26,498 |
| 2019-01-07 | $21.69 | $22.03 | $21.68 | $22.01 | $21.31 | 24,368 |
| 2019-01-04 | $20.98 | $21.82 | $20.98 | $21.82 | $21.13 | 15,198 |
| 2019-01-03 | $20.90 | $20.94 | $20.70 | $20.92 | $20.25 | 15,237 |
| 2019-01-02 | $21.26 | $21.36 | $21.19 | $21.31 | $20.63 | 19,643 |
| 2018-12-31 | $21.37 | $21.80 | $21.18 | $21.64 | $20.95 | 15,473 |
| 2018-12-28 | $20.76 | $21.23 | $20.72 | $20.85 | $20.19 | 16,848 |
| 2018-12-27 | $20.47 | $20.77 | $20.26 | $20.60 | $19.95 | 61,549 |
| 2018-12-26 | $20.33 | $21.39 | $20.28 | $21.39 | $20.71 | 147,718 |
| 2018-12-24 | $20.68 | $21.40 | $20.36 | $21.20 | $20.53 | 14,677 |
| 2018-12-21 | $20.95 | $21.16 | $20.43 | $20.82 | $20.16 | 239,112 |
| 2018-12-20 | $20.82 | $21.19 | $20.75 | $21.12 | $20.45 | 352,559 |
| 2018-12-19 | $21.31 | $21.33 | $20.66 | $20.81 | $20.15 | 29,624 |
| 2018-12-18 | $21.23 | $21.28 | $20.78 | $20.92 | $20.25 | 16,445 |
| 2018-12-17 | $21.32 | $21.36 | $20.84 | $21.19 | $20.52 | 10,248 |
| 2018-12-14 | $20.81 | $21.32 | $20.81 | $20.82 | $20.16 | 11,767 |
| 2018-12-13 | $21.22 | $21.36 | $20.86 | $21.28 | $20.60 | 27,162 |
| 2018-12-12 | $20.66 | $21.11 | $20.66 | $21.11 | $20.44 | 31,940 |
| 2018-12-11 | $20.52 | $20.58 | $19.97 | $20.41 | $19.76 | 59,036 |
| 2018-12-10 | $20.53 | $20.53 | $20.07 | $20.34 | $19.69 | 32,750 |
| 2018-12-07 | $20.38 | $20.77 | $20.14 | $20.45 | $19.80 | 18,566 |
| 2018-12-06 | $20.74 | $20.81 | $20.07 | $20.44 | $19.79 | 27,903 |
| 2018-12-04 | $21.54 | $21.89 | $21.40 | $21.51 | $20.83 | 15,805 |
| 2018-12-03 | $21.88 | $21.98 | $21.39 | $21.98 | $21.28 | 28,504 |
| 2018-11-30 | $21.49 | $21.59 | $21.29 | $21.29 | $20.61 | 11,469 |
| 2018-11-29 | $21.88 | $21.95 | $21.55 | $21.82 | $21.13 | 14,721 |
| 2018-11-28 | $21.16 | $21.95 | $21.07 | $21.95 | $21.25 | 12,368 |
| 2018-11-27 | $21.28 | $21.35 | $21.01 | $21.08 | $20.41 | 23,022 |
| 2018-11-26 | $21.10 | $21.21 | $20.71 | $20.95 | $20.28 | 15,643 |
| 2018-11-23 | $20.70 | $20.93 | $20.51 | $20.89 | $20.23 | 11,472 |
| 2018-11-21 | $20.77 | $20.80 | $20.47 | $20.59 | $19.94 | 14,161 |
| 2018-11-20 | $20.37 | $20.76 | $20.33 | $20.39 | $19.74 | 20,947 |
| 2018-11-19 | $20.39 | $20.74 | $20.14 | $20.31 | $19.66 | 17,092 |
| 2018-11-16 | $20.80 | $20.80 | $20.56 | $20.76 | $20.10 | 15,416 |
| 2018-11-15 | $20.67 | $20.92 | $20.18 | $20.40 | $19.75 | 18,980 |
| 2018-11-14 | $20.64 | $21.00 | $20.23 | $20.80 | $20.14 | 11,113 |
| 2018-11-13 | $20.49 | $20.57 | $20.32 | $20.32 | $19.67 | 13,217 |
| 2018-11-12 | $20.42 | $20.44 | $19.86 | $20.28 | $19.64 | 15,009 |
| 2018-11-09 | $20.89 | $20.89 | $20.43 | $20.76 | $20.10 | 12,755 |
| 2018-11-08 | $20.95 | $21.16 | $20.58 | $21.02 | $20.35 | 13,702 |
| 2018-11-07 | $20.75 | $20.92 | $20.59 | $20.72 | $20.06 | 19,399 |
| 2018-11-06 | $20.75 | $20.75 | $20.28 | $20.59 | $19.94 | 9,755 |
| 2018-11-05 | $20.60 | $20.60 | $20.14 | $20.33 | $19.68 | 14,846 |
| 2018-11-02 | $20.82 | $20.96 | $20.49 | $20.53 | $19.88 | 31,659 |
| 2018-11-01 | $20.39 | $20.58 | $20.36 | $20.48 | $19.83 | 114,604 |
| 2018-10-31 | $20.07 | $20.77 | $20.07 | $20.60 | $19.95 | 430,633 |
| 2018-10-30 | $19.45 | $19.96 | $19.45 | $19.55 | $18.93 | 9,095 |
| 2018-10-29 | $19.47 | $19.52 | $19.24 | $19.30 | $18.69 | 15,727 |
| 2018-10-26 | $18.82 | $19.22 | $18.77 | $19.15 | $18.54 | 28,043 |
| 2018-10-25 | $19.09 | $19.25 | $18.62 | $18.75 | $18.15 | 57,521 |
| 2018-10-24 | $18.92 | $18.92 | $18.27 | $18.50 | $17.91 | 15,239 |
| 2018-10-23 | $18.56 | $19.19 | $18.56 | $19.14 | $18.53 | 11,818 |
| 2018-10-22 | $19.71 | $19.71 | $19.43 | $19.63 | $19.01 | 17,496 |
| 2018-10-19 | $19.93 | $20.24 | $19.93 | $20.21 | $19.57 | 22,517 |
| 2018-10-18 | $20.65 | $20.98 | $20.54 | $20.93 | $20.26 | 281,158 |
| 2018-10-17 | $20.41 | $21.13 | $20.41 | $21.03 | $20.36 | 28,966 |
| 2018-10-16 | $20.25 | $20.68 | $20.25 | $20.42 | $19.77 | 16,684 |
| 2018-10-15 | $20.00 | $20.06 | $19.75 | $20.06 | $19.42 | 17,885 |
| 2018-10-12 | $20.18 | $20.39 | $19.70 | $20.15 | $19.51 | 14,080 |
| 2018-10-11 | $20.60 | $20.71 | $19.99 | $20.34 | $19.69 | 13,457 |
| 2018-10-10 | $20.57 | $20.89 | $20.54 | $20.67 | $20.01 | 16,907 |
| 2018-10-09 | $20.75 | $21.40 | $20.75 | $21.40 | $20.72 | 14,715 |
| 2018-10-08 | $22.11 | $22.11 | $21.37 | $21.82 | $21.13 | 13,253 |
| 2018-10-05 | $22.16 | $22.40 | $21.85 | $22.34 | $21.63 | 13,223 |
| 2018-10-04 | $21.54 | $21.92 | $21.50 | $21.85 | $21.16 | 8,969 |
| 2018-10-03 | $21.74 | $21.94 | $21.59 | $21.94 | $21.24 | 8,184 |
| 2018-10-02 | $21.61 | $21.64 | $21.25 | $21.60 | $20.91 | 40,817 |
| 2018-10-01 | $21.87 | $21.93 | $21.65 | $21.93 | $21.23 | 10,663 |
| 2018-09-28 | $20.95 | $21.14 | $20.65 | $21.12 | $20.45 | 8,836 |
| 2018-09-27 | $20.90 | $21.14 | $20.64 | $20.81 | $20.15 | 17,077 |
| 2018-09-26 | $20.61 | $21.16 | $20.61 | $21.14 | $20.47 | 9,851 |
| 2018-09-25 | $21.02 | $21.02 | $20.65 | $20.77 | $20.11 | 5,873 |
| 2018-09-24 | $21.10 | $21.10 | $20.63 | $20.77 | $20.11 | 9,457 |
| 2018-09-21 | $21.10 | $21.20 | $20.63 | $21.09 | $20.42 | 11,360 |
| 2018-09-20 | $21.13 | $21.36 | $20.90 | $21.34 | $20.66 | 13,425 |
| 2018-09-19 | $21.00 | $21.04 | $20.47 | $20.47 | $19.82 | 7,804 |
| 2018-09-18 | $21.40 | $21.44 | $21.00 | $21.00 | $20.33 | 9,698 |
| 2018-09-17 | $21.40 | $21.40 | $21.00 | $21.19 | $20.52 | 23,479 |
| 2018-09-14 | $21.23 | $21.32 | $21.00 | $21.32 | $20.64 | 16,113 |
| 2018-09-13 | $21.42 | $21.52 | $21.00 | $21.00 | $20.33 | 20,815 |
| 2018-09-12 | $21.47 | $21.47 | $20.90 | $21.06 | $20.39 | 13,533 |
| 2018-09-11 | $21.13 | $21.43 | $21.07 | $21.43 | $20.75 | 11,796 |
| 2018-09-10 | $21.24 | $21.24 | $20.74 | $21.14 | $20.47 | 8,774 |
| 2018-09-07 | $20.57 | $21.11 | $20.57 | $20.61 | $19.95 | 10,814 |
| 2018-09-06 | $20.87 | $21.30 | $20.77 | $21.20 | $20.53 | 9,498 |
| 2018-09-05 | $20.98 | $21.13 | $20.76 | $21.12 | $20.45 | 6,072 |
| 2018-09-04 | $21.25 | $21.26 | $20.93 | $21.23 | $20.56 | 6,215 |
| 2018-08-31 | $21.67 | $21.77 | $21.13 | $21.55 | $20.86 | 15,040 |
| 2018-08-30 | $21.67 | $21.99 | $21.45 | $21.92 | $21.22 | 15,004 |
| 2018-08-29 | $22.30 | $22.32 | $22.04 | $22.32 | $21.61 | 9,652 |
| 2018-08-28 | $22.53 | $22.53 | $22.35 | $22.46 | $21.75 | 20,083 |
| 2018-08-27 | $22.53 | $22.54 | $21.51 | $22.43 | $21.72 | 6,811 |
| 2018-08-24 | $22.10 | $22.10 | $21.51 | $21.51 | $20.83 | 8,324 |
| 2018-08-23 | $21.62 | $21.93 | $21.62 | $21.67 | $20.98 | 15,523 |
| 2018-08-22 | $22.05 | $22.05 | $21.48 | $22.00 | $21.30 | 13,895 |
| 2018-08-21 | $22.08 | $22.09 | $21.58 | $21.95 | $21.25 | 84,088 |
| 2018-08-20 | $21.71 | $22.09 | $21.71 | $22.08 | $21.38 | 79,422 |
| 2018-08-17 | $21.58 | $21.96 | $21.50 | $21.94 | $21.24 | 161,437 |
| 2018-08-16 | $21.69 | $21.90 | $21.46 | $21.71 | $21.02 | 258,399 |
| 2018-08-15 | $21.50 | $21.60 | $21.29 | $21.54 | $20.86 | 376,532 |
| 2018-08-14 | $21.75 | $21.89 | $21.46 | $21.74 | $21.05 | 187,030 |
| 2018-08-13 | $21.60 | $21.90 | $21.35 | $21.60 | $20.91 | 179,890 |
| 2018-08-10 | $21.66 | $21.75 | $21.54 | $21.70 | $21.01 | 18,087 |
| 2018-08-09 | $21.58 | $22.07 | $21.58 | $21.99 | $21.22 | 20,903 |
| 2018-08-08 | $21.72 | $22.02 | $21.54 | $22.02 | $21.25 | 11,133 |
| 2018-08-07 | $21.67 | $21.67 | $21.45 | $21.66 | $20.90 | 21,127 |
| 2018-08-06 | $21.31 | $21.65 | $21.17 | $21.33 | $20.58 | 12,285 |
| 2018-08-03 | $21.69 | $21.77 | $21.50 | $21.76 | $21.00 | 9,442 |
| 2018-08-02 | $21.19 | $21.38 | $20.93 | $21.38 | $20.63 | 17,835 |
| 2018-08-01 | $22.00 | $22.02 | $21.36 | $21.85 | $21.08 | 24,863 |
| 2018-07-31 | $22.77 | $22.88 | $22.39 | $22.67 | $21.87 | 9,209 |
| 2018-07-30 | $22.47 | $22.94 | $22.45 | $22.86 | $22.06 | 16,856 |
| 2018-07-27 | $22.52 | $23.05 | $22.40 | $22.40 | $21.61 | 12,844 |
| 2018-07-26 | $22.52 | $22.96 | $22.38 | $22.85 | $22.05 | 9,108 |
| 2018-07-25 | $22.24 | $22.89 | $22.21 | $22.89 | $22.09 | 15,818 |
| 2018-07-24 | $22.81 | $23.01 | $22.55 | $22.77 | $21.97 | 11,899 |
| 2018-07-23 | $22.48 | $22.71 | $22.23 | $22.68 | $21.88 | 10,089 |
| 2018-07-20 | $22.35 | $22.70 | $22.21 | $22.44 | $21.65 | 12,479 |
| 2018-07-19 | $22.76 | $22.98 | $22.46 | $22.90 | $22.10 | 10,248 |
| 2018-07-18 | $23.13 | $23.36 | $22.84 | $23.24 | $22.42 | 11,366 |
| 2018-07-17 | $23.37 | $23.56 | $23.15 | $23.28 | $22.46 | 5,263 |
| 2018-07-16 | $23.44 | $23.50 | $23.22 | $23.46 | $22.64 | 12,576 |
| 2018-07-13 | $23.65 | $23.65 | $23.43 | $23.57 | $22.74 | 7,744 |
| 2018-07-12 | $23.34 | $23.61 | $23.34 | $23.57 | $22.74 | 10,634 |
| 2018-07-11 | $23.27 | $23.27 | $22.90 | $23.09 | $22.28 | 11,799 |
| 2018-07-10 | $23.33 | $23.41 | $22.96 | $23.41 | $22.59 | 9,614 |
| 2018-07-09 | $23.27 | $23.27 | $22.85 | $23.19 | $22.37 | 8,107 |
| 2018-07-06 | $23.18 | $23.41 | $23.18 | $23.41 | $22.59 | 18,744 |
| 2018-07-05 | $22.79 | $23.35 | $22.77 | $23.34 | $22.52 | 9,246 |
| 2018-07-03 | $23.03 | $23.42 | $22.93 | $23.42 | $22.60 | 5,705 |
| 2018-07-02 | $23.01 | $23.06 | $22.70 | $23.02 | $22.21 | 26,412 |
| 2018-06-29 | $23.12 | $23.58 | $23.06 | $23.50 | $22.67 | 41,682 |
| 2018-06-28 | $22.40 | $22.95 | $22.35 | $22.47 | $21.68 | 13,370 |
| 2018-06-27 | $23.04 | $23.22 | $22.78 | $23.05 | $22.24 | 10,559 |
| 2018-06-26 | $23.39 | $23.42 | $22.68 | $23.07 | $22.26 | 31,919 |
| 2018-06-25 | $23.67 | $23.67 | $23.24 | $23.60 | $22.77 | 19,236 |
| 2018-06-22 | $23.82 | $24.07 | $23.48 | $23.96 | $23.12 | 14,598 |
| 2018-06-21 | $23.61 | $23.61 | $23.22 | $23.23 | $22.41 | 11,692 |
| 2018-06-20 | $23.51 | $23.77 | $23.51 | $23.67 | $22.84 | 21,199 |
| 2018-06-19 | $23.09 | $23.50 | $23.09 | $23.50 | $22.67 | 17,409 |
| 2018-06-18 | $23.43 | $23.66 | $23.23 | $23.43 | $22.61 | 29,830 |
| 2018-06-15 | $23.71 | $23.85 | $23.70 | $23.83 | $22.99 | 24,115 |
| 2018-06-14 | $23.71 | $24.04 | $23.68 | $23.81 | $22.97 | 8,385 |
| 2018-06-13 | $23.83 | $24.21 | $23.66 | $24.21 | $23.36 | 15,016 |
| 2018-06-12 | $23.64 | $23.93 | $23.63 | $23.84 | $23.00 | 13,946 |
| 2018-06-11 | $23.60 | $23.90 | $23.60 | $23.90 | $23.06 | 26,880 |
| 2018-06-08 | $23.66 | $23.89 | $23.62 | $23.89 | $23.05 | 18,488 |
| 2018-06-07 | $23.83 | $23.90 | $23.60 | $23.87 | $23.03 | 17,595 |
| 2018-06-06 | $24.02 | $24.25 | $23.88 | $24.25 | $23.40 | 9,141 |
| 2018-06-05 | $23.78 | $23.80 | $23.42 | $23.78 | $22.94 | 11,406 |
| 2018-06-04 | $23.75 | $23.75 | $23.43 | $23.58 | $22.75 | 7,650 |
| 2018-06-01 | $23.31 | $23.43 | $23.19 | $23.19 | $22.37 | 18,607 |
| 2018-05-31 | $23.24 | $23.29 | $23.05 | $23.22 | $22.40 | 9,064 |
| 2018-05-30 | $23.07 | $23.26 | $23.03 | $23.23 | $22.41 | 6,353 |
| 2018-05-29 | $23.10 | $23.10 | $22.74 | $22.98 | $22.17 | 12,347 |
| 2018-05-25 | $23.14 | $23.33 | $23.06 | $23.20 | $22.38 | 11,997 |
| 2018-05-24 | $23.09 | $23.23 | $23.05 | $23.13 | $22.31 | 7,357 |
| 2018-05-23 | $22.95 | $23.13 | $22.93 | $23.13 | $22.32 | 12,786 |
| 2018-05-22 | $23.09 | $23.14 | $23.00 | $23.10 | $22.29 | 10,817 |
| 2018-05-21 | $22.81 | $22.90 | $22.72 | $22.84 | $22.04 | 4,029 |
| 2018-05-18 | $22.43 | $22.64 | $22.41 | $22.53 | $21.74 | 9,134 |
| 2018-05-17 | $22.40 | $22.44 | $22.19 | $22.39 | $21.60 | 6,662 |
| 2018-05-16 | $21.90 | $22.04 | $21.87 | $22.04 | $21.27 | 10,992 |
| 2018-05-15 | $21.88 | $21.99 | $21.76 | $21.99 | $21.22 | 6,641 |
| 2018-05-14 | $22.17 | $22.17 | $22.04 | $22.08 | $21.30 | 8,380 |
| 2018-05-11 | $22.04 | $22.18 | $22.00 | $22.18 | $21.40 | 10,683 |
| 2018-05-10 | $22.05 | $22.22 | $21.97 | $22.22 | $21.44 | 10,924 |
| 2018-05-09 | $21.64 | $22.25 | $21.64 | $22.00 | $21.23 | 7,170 |
| 2018-05-08 | $21.95 | $21.95 | $21.54 | $21.85 | $21.08 | 20,144 |
| 2018-05-07 | $21.57 | $21.78 | $21.57 | $21.78 | $21.01 | 11,501 |
| 2018-05-04 | $21.75 | $21.80 | $21.75 | $21.78 | $21.01 | 7,360 |
| 2018-05-03 | $21.56 | $21.70 | $21.24 | $21.64 | $20.88 | 19,253 |
| 2018-05-02 | $21.59 | $21.80 | $21.23 | $21.23 | $20.48 | 64,827 |
| 2018-05-01 | $21.35 | $21.76 | $21.35 | $21.70 | $20.94 | 25,267 |
| 2018-04-30 | $21.55 | $21.63 | $21.32 | $21.47 | $20.72 | 21,587 |
| 2018-04-27 | $21.10 | $21.62 | $21.10 | $21.59 | $20.83 | 10,014 |
| 2018-04-26 | $21.05 | $21.10 | $20.85 | $20.99 | $20.25 | 31,970 |
| 2018-04-25 | $20.50 | $20.77 | $20.49 | $20.62 | $19.90 | 10,773 |
| 2018-04-24 | $20.70 | $20.70 | $20.38 | $20.40 | $19.68 | 9,797 |
| 2018-04-23 | $20.68 | $20.79 | $20.43 | $20.49 | $19.77 | 8,591 |
| 2018-04-20 | $20.49 | $20.52 | $20.35 | $20.36 | $19.64 | 18,128 |
| 2018-04-19 | $20.58 | $20.78 | $20.47 | $20.78 | $20.05 | 8,717 |
| 2018-04-18 | $19.56 | $19.84 | $19.56 | $19.80 | $19.10 | 8,874 |
| 2018-04-17 | $19.42 | $19.58 | $19.40 | $19.56 | $18.87 | 11,003 |
| 2018-04-16 | $19.90 | $19.96 | $19.79 | $19.88 | $19.18 | 19,974 |
| 2018-04-13 | $20.17 | $20.37 | $20.11 | $20.28 | $19.57 | 5,032 |
| 2018-04-12 | $19.90 | $19.90 | $19.63 | $19.78 | $19.08 | 10,700 |
| 2018-04-11 | $20.15 | $20.24 | $19.98 | $19.98 | $19.11 | 7,290 |
| 2018-04-10 | $20.06 | $20.17 | $19.98 | $20.16 | $19.29 | 12,839 |
| 2018-04-09 | $19.83 | $19.90 | $19.71 | $19.89 | $19.03 | 9,943 |
| 2018-04-06 | $19.29 | $19.76 | $19.29 | $19.59 | $18.74 | 8,179 |
| 2018-04-05 | $19.41 | $19.67 | $19.41 | $19.67 | $18.82 | 16,253 |
| 2018-04-04 | $19.18 | $19.44 | $19.11 | $19.38 | $18.54 | 12,919 |
| 2018-04-03 | $19.42 | $19.42 | $19.21 | $19.36 | $18.52 | 17,181 |
| 2018-04-02 | $19.40 | $19.59 | $18.77 | $19.02 | $18.19 | 17,312 |
| 2018-03-29 | $19.58 | $19.62 | $19.40 | $19.54 | $18.69 | 10,013 |
| 2018-03-28 | $19.30 | $19.68 | $19.30 | $19.44 | $18.60 | 32,629 |
| 2018-03-27 | $19.40 | $19.40 | $19.10 | $19.11 | $18.28 | 116,108 |
| 2018-03-26 | $19.25 | $19.39 | $19.10 | $19.39 | $18.55 | 7,482 |
| 2018-03-23 | $19.17 | $19.47 | $19.15 | $19.47 | $18.63 | 9,550 |
| 2018-03-22 | $19.73 | $19.73 | $19.36 | $19.36 | $18.52 | 11,913 |
| 2018-03-21 | $19.27 | $19.72 | $19.27 | $19.62 | $18.77 | 21,497 |
| 2018-03-20 | $19.19 | $19.32 | $19.03 | $19.27 | $18.43 | 17,301 |
| 2018-03-19 | $19.26 | $19.26 | $18.80 | $19.00 | $18.18 | 21,907 |
| 2018-03-16 | $19.62 | $19.64 | $19.48 | $19.64 | $18.79 | 18,667 |
| 2018-03-15 | $19.60 | $19.78 | $19.52 | $19.64 | $18.79 | 21,624 |
| 2018-03-14 | $19.26 | $19.38 | $19.07 | $19.34 | $18.50 | 13,533 |
| 2018-03-13 | $19.57 | $19.59 | $19.37 | $19.42 | $18.58 | 49,887 |
| 2018-03-12 | $19.46 | $19.61 | $19.41 | $19.51 | $18.66 | 152,275 |
| 2018-03-09 | $19.10 | $19.25 | $19.06 | $19.13 | $18.30 | 14,447 |
| 2018-03-08 | $18.44 | $18.61 | $18.44 | $18.60 | $17.79 | 17,619 |
| 2018-03-07 | $18.41 | $18.64 | $18.28 | $18.57 | $17.76 | 12,592 |
| 2018-03-06 | $18.35 | $18.44 | $18.21 | $18.40 | $17.60 | 10,129 |
| 2018-03-05 | $18.55 | $18.56 | $18.24 | $18.50 | $17.70 | 17,271 |
| 2018-03-02 | $19.24 | $19.69 | $19.16 | $19.27 | $18.43 | 13,759 |
| 2018-03-01 | $18.84 | $18.84 | $18.30 | $18.30 | $17.51 | 16,197 |
| 2018-02-28 | $20.39 | $20.55 | $20.28 | $20.28 | $19.40 | 18,541 |
| 2018-02-27 | $20.81 | $20.82 | $20.63 | $20.66 | $19.76 | 11,520 |
| 2018-02-26 | $21.00 | $21.00 | $20.69 | $20.88 | $19.97 | 8,912 |
| 2018-02-23 | $20.84 | $20.98 | $20.75 | $20.98 | $20.07 | 15,170 |
| 2018-02-22 | $20.62 | $20.92 | $20.62 | $20.75 | $19.85 | 13,654 |
| 2018-02-21 | $20.88 | $21.10 | $20.82 | $20.92 | $20.01 | 8,431 |
| 2018-02-20 | $20.77 | $20.88 | $20.64 | $20.82 | $19.92 | 16,451 |
| 2018-02-16 | $20.74 | $20.84 | $20.52 | $20.62 | $19.73 | 9,902 |
| 2018-02-15 | $20.62 | $20.80 | $20.39 | $20.80 | $19.90 | 20,838 |
| 2018-02-14 | $20.18 | $20.33 | $20.07 | $20.23 | $19.35 | 11,213 |
| 2018-02-13 | $19.96 | $20.16 | $19.84 | $20.05 | $19.18 | 7,782 |
| 2018-02-12 | $19.93 | $20.10 | $19.82 | $20.08 | $19.21 | 16,196 |
| 2018-02-09 | $19.68 | $19.88 | $19.29 | $19.88 | $19.02 | 13,581 |
| 2018-02-08 | $20.14 | $20.14 | $19.36 | $19.36 | $18.52 | 17,253 |
| 2018-02-07 | $20.10 | $20.29 | $20.03 | $20.17 | $19.30 | 22,594 |
| 2018-02-06 | $19.60 | $20.48 | $19.53 | $20.46 | $19.57 | 13,987 |
| 2018-02-05 | $20.72 | $20.72 | $19.97 | $20.39 | $19.51 | 12,332 |
| 2018-02-02 | $21.16 | $21.35 | $21.16 | $21.25 | $20.33 | 22,118 |
| 2018-02-01 | $21.51 | $21.51 | $21.29 | $21.46 | $20.53 | 10,413 |
| 2018-01-31 | $21.28 | $21.54 | $21.16 | $21.45 | $20.52 | 28,898 |
| 2018-01-30 | $21.31 | $21.32 | $21.09 | $21.18 | $20.26 | 15,094 |
| 2018-01-29 | $21.34 | $21.34 | $21.15 | $21.23 | $20.31 | 15,462 |
| 2018-01-26 | $21.35 | $21.50 | $21.27 | $21.49 | $20.56 | 17,659 |
| 2018-01-25 | $21.47 | $21.49 | $21.11 | $21.30 | $20.38 | 12,742 |
| 2018-01-24 | $21.40 | $21.50 | $21.12 | $21.45 | $20.52 | 14,252 |
| 2018-01-23 | $21.79 | $21.79 | $21.57 | $21.68 | $20.74 | 9,082 |
| 2018-01-22 | $21.91 | $21.91 | $21.69 | $21.91 | $20.96 | 18,094 |
| 2018-01-19 | $22.23 | $22.31 | $22.14 | $22.23 | $21.27 | 11,702 |
| 2018-01-18 | $21.77 | $21.88 | $21.68 | $21.87 | $20.92 | 15,194 |
| 2018-01-17 | $21.82 | $22.08 | $21.82 | $21.92 | $20.97 | 14,898 |
| 2018-01-16 | $21.62 | $21.86 | $21.62 | $21.81 | $20.86 | 31,253 |
| 2018-01-12 | $21.62 | $21.74 | $21.60 | $21.74 | $20.80 | 22,967 |
| 2018-01-11 | $21.49 | $21.57 | $21.45 | $21.53 | $20.60 | 10,671 |
| 2018-01-10 | $21.43 | $21.45 | $21.31 | $21.45 | $20.52 | 26,584 |
| 2018-01-09 | $21.38 | $21.54 | $21.37 | $21.47 | $20.54 | 32,563 |
| 2018-01-08 | $21.41 | $21.55 | $21.23 | $21.51 | $20.58 | 13,220 |
| 2018-01-05 | $21.22 | $21.53 | $21.22 | $21.48 | $20.55 | 13,569 |
| 2018-01-04 | $21.20 | $21.26 | $21.16 | $21.19 | $20.27 | 9,661 |
| 2018-01-03 | $21.14 | $21.17 | $20.97 | $20.97 | $20.06 | 45,217 |
| 2018-01-02 | $21.34 | $21.36 | $21.17 | $21.30 | $20.38 | 17,678 |
| 2017-12-29 | $21.98 | $22.00 | $21.45 | $21.95 | $21.00 | 10,432 |
| 2017-12-28 | $21.55 | $21.56 | $21.38 | $21.54 | $20.61 | 7,908 |
| 2017-12-27 | $21.43 | $21.57 | $21.29 | $21.57 | $20.63 | 6,155 |
| 2017-12-26 | $21.21 | $21.21 | $20.65 | $21.16 | $20.24 | 7,896 |
| 2017-12-22 | $20.91 | $21.20 | $20.61 | $21.15 | $20.23 | 4,448 |
| 2017-12-21 | $21.19 | $21.19 | $20.97 | $21.19 | $20.27 | 4,524 |
| 2017-12-20 | $21.53 | $21.53 | $21.09 | $21.09 | $20.18 | 13,442 |
| 2017-12-19 | $21.12 | $21.27 | $20.98 | $21.26 | $20.34 | 7,938 |
| 2017-12-18 | $21.27 | $21.57 | $21.27 | $21.52 | $20.59 | 6,063 |
| 2017-12-15 | $21.06 | $21.06 | $20.92 | $20.98 | $20.07 | 14,240 |
| 2017-12-14 | $21.14 | $21.16 | $20.92 | $21.00 | $20.09 | 6,499 |
| 2017-12-13 | $21.03 | $21.12 | $21.00 | $21.04 | $20.13 | 8,740 |
| 2017-12-12 | $21.01 | $21.12 | $20.99 | $21.12 | $20.20 | 8,413 |
| 2017-12-11 | $21.13 | $21.27 | $20.99 | $21.20 | $20.28 | 4,031 |
| 2017-12-08 | $21.44 | $21.44 | $21.12 | $21.38 | $20.45 | 6,268 |
| 2017-12-07 | $21.36 | $21.38 | $21.10 | $21.38 | $20.45 | 6,240 |
| 2017-12-06 | $21.27 | $21.44 | $21.27 | $21.37 | $20.44 | 7,161 |
| 2017-12-05 | $21.39 | $21.60 | $21.39 | $21.47 | $20.54 | 3,602 |
| 2017-12-04 | $21.93 | $21.93 | $21.43 | $21.64 | $20.70 | 17,720 |
| 2017-12-01 | $21.70 | $21.83 | $21.56 | $21.57 | $20.63 | 5,706 |
| 2017-11-30 | $21.83 | $21.93 | $21.55 | $21.74 | $20.80 | 14,667 |
| 2017-11-29 | $21.92 | $22.01 | $21.60 | $21.64 | $20.70 | 5,177 |
| 2017-11-28 | $22.24 | $22.31 | $22.05 | $22.15 | $21.19 | 13,771 |
| 2017-11-27 | $22.45 | $22.55 | $22.16 | $22.25 | $21.28 | 7,657 |
| 2017-11-24 | $22.05 | $22.29 | $21.89 | $22.29 | $21.32 | 14,498 |
| 2017-11-22 | $22.04 | $22.16 | $21.70 | $21.98 | $21.03 | 7,974 |
| 2017-11-21 | $22.00 | $22.09 | $21.94 | $22.01 | $21.06 | 5,988 |
| 2017-11-20 | $22.07 | $22.16 | $21.93 | $22.06 | $21.10 | 15,671 |
| 2017-11-17 | $21.66 | $21.85 | $21.65 | $21.73 | $20.79 | 5,991 |
| 2017-11-16 | $21.88 | $21.88 | $21.51 | $21.75 | $20.81 | 7,355 |
| 2017-11-15 | $21.49 | $21.71 | $21.29 | $21.29 | $20.37 | 10,053 |
| 2017-11-14 | $21.57 | $21.81 | $21.57 | $21.77 | $20.83 | 7,938 |
| 2017-11-13 | $21.33 | $21.57 | $21.33 | $21.57 | $20.63 | 15,648 |
| 2017-11-10 | $21.56 | $21.64 | $21.37 | $21.60 | $20.66 | 14,206 |
| 2017-11-09 | $21.47 | $21.68 | $21.47 | $21.68 | $20.74 | 6,317 |
| 2017-11-08 | $21.40 | $21.76 | $21.40 | $21.74 | $20.80 | 6,037 |
| 2017-11-07 | $21.69 | $21.70 | $21.51 | $21.70 | $20.76 | 3,014 |
| 2017-11-06 | $21.58 | $21.78 | $21.54 | $21.78 | $20.84 | 7,311 |
| 2017-11-03 | $21.73 | $21.77 | $21.56 | $21.76 | $20.82 | 8,303 |
| 2017-11-02 | $21.97 | $21.97 | $21.51 | $21.77 | $20.83 | 9,384 |
| 2017-11-01 | $22.70 | $22.70 | $22.48 | $22.48 | $21.50 | 16,160 |
| 2017-10-31 | $22.54 | $22.82 | $22.49 | $22.76 | $21.77 | 9,261 |
| 2017-10-30 | $22.62 | $22.62 | $22.17 | $22.48 | $21.50 | 9,217 |
| 2017-10-27 | $22.18 | $22.30 | $22.00 | $22.28 | $21.31 | 9,288 |
| 2017-10-26 | $22.04 | $22.18 | $21.97 | $22.15 | $21.19 | 8,770 |
| 2017-10-25 | $21.60 | $22.16 | $21.60 | $22.15 | $21.19 | 6,774 |
| 2017-10-24 | $21.74 | $21.74 | $21.52 | $21.60 | $20.66 | 11,298 |
| 2017-10-23 | $21.45 | $21.68 | $21.34 | $21.34 | $20.41 | 4,410 |
| 2017-10-20 | $21.58 | $21.60 | $21.35 | $21.50 | $20.57 | 6,124 |
| 2017-10-19 | $20.95 | $21.13 | $20.87 | $21.12 | $20.20 | 4,797 |
| 2017-10-18 | $20.94 | $21.04 | $20.74 | $21.01 | $20.10 | 7,003 |
| 2017-10-17 | $20.64 | $20.65 | $20.42 | $20.60 | $19.71 | 6,574 |
| 2017-10-16 | $20.61 | $20.63 | $20.56 | $20.63 | $19.74 | 5,167 |
| 2017-10-13 | $20.55 | $20.79 | $20.36 | $20.64 | $19.74 | 14,583 |
| 2017-10-12 | $20.57 | $20.75 | $20.46 | $20.72 | $19.82 | 9,340 |
| 2017-10-11 | $20.38 | $20.62 | $20.14 | $20.62 | $19.73 | 6,417 |
| 2017-10-10 | $20.72 | $20.72 | $20.28 | $20.47 | $19.58 | 3,843 |
| 2017-10-09 | $20.05 | $20.42 | $20.05 | $20.42 | $19.53 | 12,533 |
| 2017-10-06 | $20.05 | $20.30 | $20.05 | $20.23 | $19.35 | 5,184 |
| 2017-10-05 | $20.28 | $20.47 | $19.96 | $20.43 | $19.54 | 5,728 |
| 2017-10-04 | $20.32 | $20.79 | $20.32 | $20.72 | $19.82 | 88,335 |
| 2017-10-03 | $20.49 | $20.77 | $20.36 | $20.71 | $19.81 | 10,461 |
| 2017-10-02 | $19.99 | $20.58 | $19.99 | $20.46 | $19.57 | 6,663 |
| 2017-09-29 | $20.46 | $20.60 | $20.12 | $20.57 | $19.68 | 6,066 |
| 2017-09-28 | $19.99 | $20.30 | $19.90 | $20.25 | $19.37 | 5,073 |
| 2017-09-27 | $19.80 | $20.06 | $19.66 | $20.05 | $19.18 | 14,500 |
| 2017-09-26 | $19.91 | $20.25 | $19.91 | $20.05 | $19.18 | 15,807 |
| 2017-09-25 | $20.31 | $20.46 | $19.92 | $20.33 | $19.45 | 4,449 |
| 2017-09-22 | $20.15 | $20.21 | $19.90 | $20.21 | $19.33 | 7,928 |
| 2017-09-21 | $20.15 | $20.16 | $19.95 | $20.06 | $19.19 | 13,047 |
| 2017-09-20 | $20.30 | $20.41 | $20.26 | $20.29 | $19.41 | 4,682 |
| 2017-09-19 | $20.20 | $20.23 | $20.16 | $20.20 | $19.32 | 1,575 |
| 2017-09-18 | $20.38 | $20.49 | $20.24 | $20.27 | $19.39 | 2,011 |
| 2017-09-15 | $20.40 | $20.48 | $20.23 | $20.47 | $19.58 | 4,842 |
| 2017-09-14 | $20.25 | $20.44 | $20.09 | $20.44 | $19.55 | 4,815 |
| 2017-09-13 | $20.09 | $20.48 | $20.09 | $20.41 | $19.52 | 10,218 |
| 2017-09-12 | $20.75 | $20.75 | $20.48 | $20.68 | $19.78 | 2,417 |
| 2017-09-11 | $20.66 | $20.66 | $20.13 | $20.62 | $19.73 | 2,773 |
| 2017-09-08 | $20.51 | $20.68 | $20.25 | $20.61 | $19.72 | 3,093 |
| 2017-09-07 | $20.08 | $20.29 | $20.06 | $20.29 | $19.41 | 12,096 |
| 2017-09-06 | $20.18 | $20.24 | $19.94 | $20.24 | $19.36 | 3,982 |
| 2017-09-05 | $20.16 | $20.19 | $19.73 | $20.14 | $19.27 | 3,439 |
| 2017-09-01 | $19.70 | $20.13 | $19.65 | $19.89 | $19.03 | 2,011 |
| 2017-08-31 | $19.93 | $20.12 | $19.79 | $20.12 | $19.25 | 5,298 |
| 2017-08-30 | $19.64 | $19.82 | $19.20 | $19.79 | $18.93 | 7,166 |
| 2017-08-29 | $19.22 | $19.52 | $19.22 | $19.52 | $18.67 | 17,495 |
| 2017-08-28 | $19.55 | $19.55 | $19.10 | $19.23 | $18.40 | 3,343 |
| 2017-08-25 | $19.32 | $19.36 | $19.03 | $19.34 | $18.50 | 10,728 |
| 2017-08-24 | $19.52 | $19.52 | $19.20 | $19.47 | $18.63 | 4,399 |
| 2017-08-23 | $19.34 | $19.57 | $19.09 | $19.55 | $18.70 | 6,867 |
| 2017-08-22 | $19.45 | $19.48 | $19.23 | $19.26 | $18.42 | 5,728 |
| 2017-08-21 | $19.03 | $19.34 | $19.03 | $19.31 | $18.47 | 21,769 |
| 2017-08-18 | $19.37 | $19.37 | $19.19 | $19.25 | $18.41 | 5,479 |
| 2017-08-17 | $19.23 | $19.29 | $18.71 | $19.14 | $18.31 | 18,504 |
| 2017-08-16 | $19.26 | $19.34 | $18.73 | $19.22 | $18.39 | 11,418 |
| 2017-08-15 | $19.03 | $19.08 | $18.64 | $19.07 | $18.24 | 6,050 |
| 2017-08-14 | $19.01 | $19.07 | $18.82 | $19.07 | $18.24 | 9,426 |
| 2017-08-11 | $18.93 | $18.95 | $18.76 | $18.94 | $18.12 | 4,400 |
| 2017-08-10 | $19.21 | $19.21 | $18.60 | $18.79 | $17.97 | 4,406 |
| 2017-08-09 | $19.21 | $19.34 | $18.75 | $18.75 | $17.94 | 4,673 |
| 2017-08-08 | $19.05 | $19.21 | $19.05 | $19.17 | $18.27 | 4,813 |
| 2017-08-07 | $19.39 | $19.40 | $19.21 | $19.40 | $18.49 | 6,841 |
| 2017-08-04 | $19.44 | $19.44 | $19.05 | $19.42 | $18.51 | 5,812 |
| 2017-08-03 | $19.45 | $19.55 | $19.39 | $19.43 | $18.52 | 14,169 |
| 2017-08-02 | $19.54 | $19.61 | $19.45 | $19.61 | $18.69 | 2,957 |
| 2017-08-01 | $19.23 | $19.62 | $19.23 | $19.43 | $18.52 | 3,503 |
| 2017-07-31 | $19.32 | $19.62 | $19.24 | $19.58 | $18.67 | 6,929 |
| 2017-07-28 | $19.19 | $19.27 | $18.93 | $19.26 | $18.36 | 7,257 |
| 2017-07-27 | $19.25 | $19.43 | $19.07 | $19.35 | $18.45 | 2,667 |
| 2017-07-26 | $18.27 | $18.38 | $18.12 | $18.38 | $17.52 | 13,269 |
| 2017-07-25 | $18.07 | $18.27 | $18.06 | $18.27 | $17.42 | 1,498 |
| 2017-07-24 | $18.16 | $18.18 | $17.54 | $18.18 | $17.33 | 7,308 |
| 2017-07-21 | $17.87 | $18.46 | $17.87 | $18.44 | $17.58 | 4,582 |
| 2017-07-20 | $18.49 | $18.62 | $18.04 | $18.62 | $17.75 | 2,600 |
| 2017-07-19 | $18.49 | $18.57 | $18.33 | $18.57 | $17.70 | 8,622 |
| 2017-07-18 | $18.22 | $18.37 | $18.07 | $18.07 | $17.23 | 4,936 |
| 2017-07-17 | $18.35 | $18.35 | $17.82 | $18.35 | $17.49 | 3,371 |
| 2017-07-14 | $18.10 | $18.42 | $17.95 | $18.40 | $17.54 | 2,432 |
| 2017-07-13 | $18.28 | $18.28 | $17.61 | $18.07 | $17.23 | 3,189 |
| 2017-07-12 | $18.05 | $18.17 | $17.73 | $18.12 | $17.27 | 12,620 |
| 2017-07-11 | $17.84 | $17.92 | $17.77 | $17.79 | $16.96 | 4,631 |
| 2017-07-10 | $18.05 | $18.08 | $17.89 | $18.01 | $17.17 | 1,546 |
| 2017-07-07 | $17.89 | $17.98 | $17.40 | $17.91 | $17.07 | 7,148 |
| 2017-07-06 | $17.75 | $17.83 | $17.55 | $17.83 | $17.00 | 28,668 |
| 2017-07-05 | $17.88 | $18.00 | $17.81 | $17.99 | $17.15 | 4,301 |
| 2017-07-03 | $17.87 | $18.00 | $17.85 | $17.85 | $17.02 | 3,423 |
| 2017-06-30 | $18.09 | $18.19 | $17.72 | $18.19 | $17.34 | 5,560 |
| 2017-06-29 | $18.08 | $18.08 | $18.04 | $18.04 | $17.20 | 19,427 |
| 2017-06-28 | $18.22 | $18.28 | $18.20 | $18.24 | $17.39 | 3,471 |
| 2017-06-27 | $18.23 | $18.43 | $18.23 | $18.43 | $17.57 | 5,977 |
| 2017-06-26 | $18.57 | $18.57 | $18.35 | $18.39 | $17.53 | 255,160 |
| 2017-06-23 | $18.32 | $18.53 | $18.32 | $18.40 | $17.54 | 27,530 |
| 2017-06-22 | $18.44 | $18.44 | $17.93 | $18.44 | $17.58 | 3,564 |
| 2017-06-21 | $18.32 | $18.53 | $17.99 | $18.46 | $17.60 | 3,048 |
| 2017-06-20 | $18.04 | $18.51 | $18.04 | $18.44 | $17.58 | 2,902 |
| 2017-06-19 | $17.98 | $18.68 | $17.98 | $18.56 | $17.69 | 2,550 |
| 2017-06-16 | $18.16 | $18.47 | $17.91 | $18.35 | $17.49 | 4,012 |
| 2017-06-15 | $17.29 | $18.15 | $17.29 | $18.06 | $17.22 | 12,088 |
| 2017-06-14 | $17.98 | $18.40 | $17.81 | $18.03 | $17.18 | 5,048 |
| 2017-06-13 | $17.76 | $18.00 | $17.60 | $17.96 | $17.12 | 5,743 |
| 2017-06-12 | $18.01 | $18.02 | $17.54 | $17.96 | $17.12 | 7,030 |
| 2017-06-09 | $18.29 | $18.33 | $18.02 | $18.21 | $17.36 | 7,011 |
| 2017-06-08 | $18.44 | $18.63 | $18.20 | $18.43 | $17.57 | 5,028 |
| 2017-06-07 | $18.05 | $18.36 | $17.86 | $18.31 | $17.45 | 5,364 |
| 2017-06-06 | $18.05 | $18.05 | $17.79 | $17.99 | $17.15 | 3,475 |
| 2017-06-05 | $17.94 | $17.95 | $17.68 | $17.88 | $17.04 | 8,741 |
| 2017-06-02 | $17.55 | $17.86 | $17.41 | $17.63 | $16.81 | 7,309 |
| 2017-06-01 | $17.76 | $17.81 | $17.60 | $17.81 | $16.98 | 6,953 |
| 2017-05-31 | $16.88 | $17.55 | $16.88 | $17.49 | $16.67 | 7,674 |
| 2017-05-30 | $17.30 | $17.40 | $17.11 | $17.20 | $16.40 | 4,620 |
| 2017-05-26 | $17.10 | $17.34 | $16.84 | $17.30 | $16.49 | 5,864 |
| 2017-05-25 | $16.69 | $17.40 | $16.69 | $17.39 | $16.58 | 3,358 |
| 2017-05-24 | $16.95 | $17.21 | $16.65 | $17.19 | $16.39 | 14,749 |
| 2017-05-23 | $16.95 | $17.23 | $16.74 | $17.21 | $16.41 | 1,021 |
| 2017-05-22 | $16.88 | $17.03 | $16.65 | $16.84 | $16.05 | 1,244 |
| 2017-05-19 | $17.01 | $17.15 | $16.68 | $16.68 | $15.90 | 4,076 |
| 2017-05-18 | $17.12 | $17.12 | $16.68 | $17.10 | $16.30 | 6,070 |
| 2017-05-17 | $17.02 | $17.02 | $16.51 | $16.71 | $15.77 | 4,071 |
| 2017-05-16 | $16.69 | $17.12 | $16.69 | $17.02 | $16.07 | 3,416 |
| 2017-05-15 | $16.98 | $17.03 | $16.64 | $16.64 | $15.71 | 2,514 |
| 2017-05-12 | $16.86 | $17.05 | $16.67 | $17.03 | $16.07 | 6,407 |
| 2017-05-11 | $16.45 | $16.72 | $16.45 | $16.72 | $15.78 | 3,481 |
| 2017-05-10 | $16.34 | $16.86 | $16.34 | $16.85 | $15.90 | 4,070 |
| 2017-05-09 | $16.79 | $16.86 | $16.69 | $16.86 | $15.91 | 2,258 |
| 2017-05-08 | $16.76 | $16.81 | $16.40 | $16.78 | $15.84 | 2,423 |
| 2017-05-05 | $16.82 | $16.85 | $16.65 | $16.85 | $15.90 | 2,307 |
| 2017-05-04 | $16.39 | $16.65 | $16.39 | $16.65 | $15.72 | 3,463 |
| 2017-05-03 | $16.53 | $16.53 | $16.20 | $16.52 | $15.59 | 3,416 |
| 2017-05-02 | $16.46 | $16.67 | $16.44 | $16.66 | $15.73 | 4,761 |
| 2017-05-01 | $16.20 | $16.51 | $16.20 | $16.45 | $15.53 | 1,939 |
| 2017-04-28 | $16.50 | $16.50 | $16.04 | $16.50 | $15.57 | 4,169 |
| 2017-04-27 | $16.44 | $16.44 | $16.06 | $16.44 | $15.52 | 3,987 |
| 2017-04-26 | $15.88 | $16.33 | $15.60 | $16.17 | $15.26 | 2,817 |
| 2017-04-25 | $15.72 | $16.08 | $15.60 | $16.05 | $15.15 | 3,403 |
| 2017-04-24 | $15.81 | $16.02 | $15.41 | $16.02 | $15.12 | 3,841 |
| 2017-04-21 | $15.08 | $15.35 | $15.08 | $15.35 | $14.49 | 880 |
| 2017-04-20 | $15.88 | $15.89 | $15.72 | $15.78 | $14.89 | 20,282 |
| 2017-04-19 | $15.71 | $16.03 | $15.70 | $15.89 | $15.00 | 4,152 |
| 2017-04-18 | $15.94 | $16.25 | $15.94 | $16.10 | $15.20 | 3,397 |
| 2017-04-17 | $16.21 | $16.60 | $16.10 | $16.60 | $15.67 | 3,978 |
| 2017-04-13 | $15.75 | $16.18 | $15.71 | $15.95 | $15.06 | 4,050 |
| 2017-04-12 | $15.77 | $16.13 | $15.70 | $16.13 | $15.23 | 4,348 |
| 2017-04-11 | $16.01 | $16.08 | $15.51 | $16.02 | $15.12 | 7,892 |
| 2017-04-10 | $15.86 | $15.91 | $15.66 | $15.77 | $14.89 | 3,160 |
| 2017-04-07 | $15.85 | $15.91 | $15.63 | $15.79 | $14.90 | 1,742 |
| 2017-04-06 | $15.80 | $15.95 | $15.47 | $15.95 | $15.06 | 3,059 |
| 2017-04-05 | $15.58 | $15.98 | $15.44 | $15.97 | $15.07 | 4,788 |
| 2017-04-04 | $15.64 | $15.69 | $15.59 | $15.59 | $14.59 | 6,419 |
| 2017-04-03 | $15.46 | $15.77 | $15.46 | $15.76 | $14.75 | 9,753 |
| 2017-03-31 | $15.50 | $15.54 | $15.44 | $15.54 | $14.54 | 2,366 |
| 2017-03-30 | $15.54 | $15.54 | $15.35 | $15.40 | $14.41 | 2,173 |
| 2017-03-29 | $15.28 | $15.53 | $15.24 | $15.40 | $14.41 | 3,597 |
| 2017-03-28 | $15.38 | $15.54 | $15.35 | $15.46 | $14.47 | 2,908 |
| 2017-03-27 | $15.45 | $15.54 | $15.42 | $15.50 | $14.51 | 1,579 |
| 2017-03-24 | $15.33 | $15.54 | $15.23 | $15.23 | $14.25 | 3,016 |
| 2017-03-23 | $15.37 | $15.52 | $15.18 | $15.35 | $14.37 | 3,073 |
| 2017-03-22 | $15.19 | $15.27 | $15.12 | $15.23 | $14.25 | 8,055 |
| 2017-03-21 | $15.31 | $15.48 | $15.17 | $15.47 | $14.48 | 3,253 |
| 2017-03-20 | $15.30 | $15.48 | $15.26 | $15.48 | $14.49 | 3,981 |
| 2017-03-17 | $15.44 | $15.53 | $15.17 | $15.40 | $14.41 | 2,217 |
| 2017-03-16 | $15.50 | $15.50 | $15.23 | $15.49 | $14.50 | 2,338 |
| 2017-03-15 | $15.15 | $15.21 | $14.98 | $15.21 | $14.24 | 3,168 |
| 2017-03-14 | $15.19 | $15.20 | $14.90 | $14.99 | $14.03 | 4,510 |
| 2017-03-13 | $14.94 | $14.96 | $14.74 | $14.96 | $14.00 | 1,596 |
| 2017-03-10 | $14.39 | $14.51 | $14.37 | $14.40 | $13.48 | 8,897 |
| 2017-03-09 | $14.54 | $14.55 | $14.39 | $14.51 | $13.58 | 22,852 |
| 2017-03-08 | $14.73 | $14.93 | $14.73 | $14.81 | $13.86 | 2,725 |
| 2017-03-07 | $15.04 | $15.05 | $14.71 | $14.91 | $13.96 | 6,651 |
| 2017-03-06 | $14.86 | $15.16 | $14.86 | $15.13 | $14.16 | 3,316 |
| 2017-03-03 | $15.07 | $15.08 | $14.94 | $15.08 | $14.11 | 3,693 |
| 2017-03-02 | $15.32 | $15.47 | $15.11 | $15.39 | $14.40 | 2,540 |
| 2017-03-01 | $15.34 | $15.43 | $15.10 | $15.33 | $14.35 | 5,327 |
| 2017-02-28 | $15.18 | $15.26 | $14.96 | $15.18 | $14.21 | 4,735 |
| 2017-02-27 | $14.47 | $15.04 | $14.47 | $14.96 | $14.00 | 2,464 |
| 2017-02-24 | $14.77 | $14.97 | $14.56 | $14.82 | $13.87 | 3,235 |
| 2017-02-23 | $15.03 | $15.23 | $14.92 | $14.92 | $13.96 | 3,769 |
| 2017-02-22 | $14.95 | $15.16 | $14.73 | $14.91 | $13.96 | 3,069 |
| 2017-02-21 | $14.99 | $15.23 | $14.80 | $15.18 | $14.21 | 5,390 |
| 2017-02-17 | $15.01 | $15.05 | $14.83 | $15.05 | $14.09 | 2,714 |
| 2017-02-16 | $15.17 | $15.17 | $14.77 | $15.14 | $14.17 | 3,582 |
| 2017-02-15 | $15.18 | $15.23 | $14.80 | $15.02 | $14.06 | 5,704 |
| 2017-02-14 | $15.10 | $15.11 | $14.69 | $15.11 | $14.14 | 8,809 |
| 2017-02-13 | $14.80 | $15.14 | $14.80 | $15.14 | $14.17 | 17,656 |
| 2017-02-10 | $15.02 | $15.10 | $14.85 | $14.91 | $13.96 | 4,159 |
| 2017-02-09 | $14.75 | $15.03 | $14.75 | $15.03 | $14.07 | 4,641 |
| 2017-02-08 | $14.81 | $14.98 | $14.81 | $14.98 | $14.02 | 11,159 |
| 2017-02-07 | $14.85 | $15.00 | $14.58 | $14.90 | $13.95 | 30,812 |
| 2017-02-06 | $14.77 | $14.78 | $14.43 | $14.75 | $13.81 | 38,157 |
| 2017-02-03 | $14.49 | $14.69 | $14.41 | $14.64 | $13.70 | 1,566 |
| 2017-02-02 | $14.70 | $14.73 | $14.47 | $14.73 | $13.79 | 3,510 |
| 2017-02-01 | $14.68 | $14.80 | $14.50 | $14.80 | $13.85 | 10,918 |
| 2017-01-31 | $14.29 | $14.70 | $14.29 | $14.69 | $13.75 | 5,802 |
| 2017-01-30 | $14.24 | $14.45 | $14.00 | $14.10 | $13.20 | 25,386 |
| 2017-01-27 | $14.52 | $14.53 | $14.40 | $14.53 | $13.60 | 496,956 |
| 2017-01-26 | $14.00 | $14.46 | $14.00 | $14.46 | $13.53 | 95,600 |
| 2017-01-25 | $14.18 | $14.18 | $13.95 | $14.13 | $13.23 | 8,372 |
| 2017-01-24 | $13.75 | $14.11 | $13.69 | $14.04 | $13.14 | 5,619 |
| 2017-01-23 | $13.96 | $14.05 | $13.68 | $14.05 | $13.15 | 15,654 |
| 2017-01-20 | $13.68 | $13.87 | $13.50 | $13.71 | $12.83 | 15,347 |
| 2017-01-19 | $13.51 | $13.92 | $13.51 | $13.92 | $13.03 | 5,585 |
| 2017-01-18 | $13.84 | $13.94 | $13.83 | $13.88 | $12.99 | 5,917 |
| 2017-01-17 | $13.75 | $13.91 | $13.57 | $13.86 | $12.97 | 54,010 |
| 2017-01-13 | $13.75 | $14.03 | $13.75 | $13.75 | $12.86 | 11,417 |
| 2017-01-12 | $14.08 | $14.08 | $13.68 | $13.88 | $12.99 | 12,547 |
| 2017-01-11 | $13.72 | $13.96 | $13.55 | $13.96 | $13.07 | 12,117 |
| 2017-01-10 | $13.63 | $13.88 | $13.51 | $13.52 | $12.65 | 5,762 |
| 2017-01-09 | $13.70 | $13.94 | $13.58 | $13.90 | $13.01 | 23,973 |
| 2017-01-06 | $14.00 | $14.00 | $13.62 | $14.00 | $13.10 | 35,317 |
| 2017-01-05 | $13.96 | $14.13 | $13.68 | $14.00 | $13.10 | 4,782 |
| 2017-01-04 | $13.48 | $13.90 | $13.47 | $13.72 | $12.84 | 7,525 |
| 2017-01-03 | $13.87 | $13.97 | $13.54 | $13.76 | $12.87 | 9,241 |
| 2016-12-30 | $13.67 | $14.08 | $13.62 | $13.65 | $12.78 | 6,998 |
| 2016-12-29 | $13.49 | $13.68 | $13.45 | $13.58 | $12.71 | 5,907 |
| 2016-12-28 | $13.67 | $13.82 | $13.38 | $13.40 | $12.54 | 7,678 |
| 2016-12-27 | $13.47 | $13.85 | $13.42 | $13.45 | $12.59 | 14,406 |
| 2016-12-23 | $13.70 | $13.87 | $13.58 | $13.65 | $12.78 | 8,192 |
| 2016-12-22 | $13.48 | $13.89 | $13.44 | $13.89 | $13.00 | 4,628 |
| 2016-12-21 | $13.53 | $13.60 | $13.50 | $13.57 | $12.70 | 14,212 |
| 2016-12-20 | $13.83 | $13.83 | $13.50 | $13.55 | $12.68 | 10,775 |
| 2016-12-19 | $13.97 | $13.97 | $13.62 | $13.79 | $12.91 | 9,202 |
| 2016-12-16 | $13.66 | $13.85 | $13.66 | $13.75 | $12.87 | 26,991 |
| 2016-12-15 | $13.14 | $13.65 | $13.00 | $13.30 | $12.45 | 59,838 |
| 2016-12-14 | $13.18 | $13.18 | $12.97 | $13.13 | $12.29 | 11,634 |
| 2016-12-13 | $13.35 | $13.35 | $13.18 | $13.18 | $12.34 | 12,409 |
| 2016-12-12 | $13.19 | $13.24 | $13.18 | $13.21 | $12.36 | 9,257 |
| 2016-12-09 | $13.19 | $13.50 | $13.14 | $13.46 | $12.60 | 12,283 |
| 2016-12-08 | $13.10 | $13.45 | $13.01 | $13.17 | $12.33 | 9,481 |
| 2016-12-07 | $13.03 | $13.43 | $12.99 | $13.22 | $12.37 | 3,637 |
| 2016-12-06 | $13.10 | $13.48 | $13.02 | $13.43 | $12.57 | 5,021 |
| 2016-12-05 | $13.28 | $13.42 | $13.04 | $13.24 | $12.39 | 5,651 |
| 2016-12-02 | $12.95 | $13.39 | $12.95 | $13.31 | $12.45 | 6,445 |
| 2016-12-01 | $13.30 | $13.30 | $13.14 | $13.20 | $12.35 | 30,955 |
| 2016-11-30 | $13.28 | $13.74 | $13.28 | $13.58 | $12.71 | 12,403 |
| 2016-11-29 | $13.40 | $13.72 | $13.33 | $13.60 | $12.73 | 10,113 |
| 2016-11-28 | $13.60 | $13.71 | $13.28 | $13.47 | $12.61 | 14,545 |
| 2016-11-25 | $13.35 | $13.78 | $13.34 | $13.34 | $12.49 | 2,881 |
| 2016-11-23 | $13.58 | $13.58 | $13.16 | $13.55 | $12.68 | 22,181 |
| 2016-11-22 | $13.28 | $13.73 | $13.27 | $13.58 | $12.71 | 10,436 |
| 2016-11-21 | $13.70 | $13.70 | $13.35 | $13.69 | $12.81 | 3,383 |
| 2016-11-18 | $13.48 | $13.48 | $13.30 | $13.47 | $12.61 | 3,888 |
| 2016-11-17 | $12.71 | $13.71 | $12.71 | $13.29 | $12.43 | 9,418 |
| 2016-11-16 | $13.35 | $13.49 | $13.19 | $13.20 | $12.35 | 7,061 |
| 2016-11-15 | $13.13 | $13.34 | $13.13 | $13.34 | $12.49 | 2,672 |
| 2016-11-14 | $13.16 | $13.39 | $13.04 | $13.04 | $12.20 | 3,169 |
| 2016-11-11 | $13.42 | $13.67 | $13.20 | $13.55 | $12.68 | 2,872 |
| 2016-11-10 | $13.73 | $13.88 | $13.65 | $13.79 | $12.91 | 99,040 |
| 2016-11-09 | $14.17 | $14.17 | $13.90 | $13.90 | $13.01 | 2,534 |
| 2016-11-08 | $13.75 | $14.08 | $13.74 | $13.97 | $13.08 | 163,636 |
| 2016-11-07 | $13.79 | $14.20 | $13.75 | $13.75 | $12.87 | 5,266 |
| 2016-11-04 | $13.74 | $14.15 | $13.70 | $14.15 | $13.24 | 153,218 |
| 2016-11-03 | $13.88 | $14.22 | $13.81 | $14.06 | $13.16 | 81,454 |
| 2016-11-02 | $13.76 | $14.23 | $13.76 | $13.99 | $13.09 | 90,025 |
| 2016-11-01 | $13.88 | $14.30 | $13.85 | $14.07 | $13.17 | 5,125 |
| 2016-10-31 | $14.07 | $14.31 | $14.07 | $14.31 | $13.39 | 2,690 |
| 2016-10-28 | $13.83 | $14.28 | $13.83 | $14.28 | $13.37 | 3,419 |
| 2016-10-27 | $14.21 | $14.35 | $14.13 | $14.14 | $13.23 | 16,310 |
| 2016-10-26 | $14.39 | $14.65 | $14.39 | $14.65 | $13.71 | 2,444 |
| 2016-10-25 | $14.47 | $14.54 | $14.42 | $14.54 | $13.61 | 152,740 |
| 2016-10-24 | $14.54 | $14.70 | $14.52 | $14.68 | $13.74 | 1,793 |
| 2016-10-21 | $14.22 | $14.69 | $14.22 | $14.60 | $13.66 | 4,906 |
| 2016-10-20 | $14.65 | $14.70 | $14.49 | $14.66 | $13.72 | 5,482 |
| 2016-10-19 | $14.67 | $14.85 | $14.67 | $14.85 | $13.90 | 6,553 |
| 2016-10-18 | $13.96 | $14.25 | $13.96 | $14.23 | $13.32 | 3,417 |
| 2016-10-17 | $13.75 | $13.97 | $13.73 | $13.83 | $12.94 | 3,273 |
| 2016-10-14 | $13.82 | $14.08 | $13.82 | $13.95 | $13.06 | 2,123 |
| 2016-10-13 | $14.09 | $14.30 | $14.05 | $14.05 | $13.15 | 3,620 |
| 2016-10-12 | $13.94 | $14.14 | $13.93 | $14.14 | $13.23 | 2,725 |
| 2016-10-11 | $14.14 | $14.14 | $14.05 | $14.14 | $13.23 | 1,766 |
| 2016-10-10 | $14.33 | $14.42 | $14.30 | $14.30 | $13.38 | 1,902 |
| 2016-10-07 | $14.41 | $14.48 | $14.33 | $14.48 | $13.55 | 2,688 |
| 2016-10-06 | $14.69 | $14.84 | $14.68 | $14.68 | $13.74 | 2,848 |
| 2016-10-05 | $14.99 | $14.99 | $14.83 | $14.98 | $14.02 | 2,607 |
| 2016-10-04 | $14.97 | $15.24 | $14.90 | $14.90 | $13.95 | 13,825 |
| 2016-10-03 | $14.70 | $14.85 | $14.70 | $14.85 | $13.90 | 2,477 |
| 2016-09-30 | $14.79 | $14.94 | $14.63 | $14.80 | $13.85 | 10,674 |
| 2016-09-29 | $14.57 | $14.58 | $14.53 | $14.53 | $13.60 | 1,396 |
| 2016-09-28 | $14.82 | $14.82 | $14.59 | $14.73 | $13.79 | 3,928 |
| 2016-09-27 | $14.46 | $14.74 | $14.46 | $14.74 | $13.80 | 4,129 |
| 2016-09-26 | $14.43 | $14.73 | $14.43 | $14.73 | $13.79 | 1,750 |
| 2016-09-23 | $14.70 | $14.77 | $14.58 | $14.58 | $13.65 | 3,205 |
| 2016-09-22 | $15.00 | $15.04 | $14.78 | $14.78 | $13.83 | 3,795 |
| 2016-09-21 | $14.73 | $14.88 | $14.50 | $14.88 | $13.93 | 3,804 |
| 2016-09-20 | $14.50 | $14.66 | $14.38 | $14.66 | $13.72 | 1,218 |
| 2016-09-19 | $14.70 | $14.88 | $14.70 | $14.88 | $13.93 | 1,303 |
| 2016-09-16 | $14.74 | $14.90 | $14.43 | $14.87 | $13.91 | 1,911 |
| 2016-09-15 | $14.79 | $14.86 | $14.46 | $14.69 | $13.74 | 1,515 |
| 2016-09-14 | $14.73 | $14.78 | $14.55 | $14.55 | $13.55 | 1,768 |
| 2016-09-13 | $14.73 | $14.73 | $14.73 | $14.73 | $13.72 | 772 |
| 2016-09-12 | $14.61 | $14.95 | $14.56 | $14.95 | $13.93 | 2,582 |
| 2016-09-09 | $14.54 | $14.70 | $14.54 | $14.70 | $13.69 | 1,488 |
| 2016-09-08 | $14.65 | $15.00 | $14.65 | $14.83 | $13.81 | 5,088 |
| 2016-09-07 | $14.52 | $14.85 | $14.52 | $14.76 | $13.75 | 2,666 |
| 2016-09-06 | $14.70 | $14.81 | $14.51 | $14.77 | $13.76 | 1,318 |
| 2016-09-02 | $14.75 | $14.96 | $14.50 | $14.96 | $13.94 | 2,296 |
| 2016-09-01 | $14.47 | $14.70 | $14.47 | $14.70 | $13.69 | 3,607 |
| 2016-08-31 | $14.23 | $14.37 | $13.97 | $13.97 | $13.01 | 3,141 |
| 2016-08-30 | $14.22 | $14.46 | $14.16 | $14.16 | $13.19 | 1,655 |
| 2016-08-29 | $14.27 | $14.53 | $14.27 | $14.46 | $13.47 | 5,901 |
| 2016-08-26 | $14.46 | $14.61 | $14.33 | $14.61 | $13.61 | 8,204 |
| 2016-08-25 | $14.42 | $14.59 | $14.42 | $14.59 | $13.59 | 2,945 |
| 2016-08-24 | $14.50 | $14.70 | $14.28 | $14.62 | $13.62 | 4,859 |
| 2016-08-23 | $14.57 | $14.57 | $14.54 | $14.57 | $13.57 | 1,174 |
| 2016-08-22 | $14.48 | $14.74 | $14.48 | $14.74 | $13.73 | 2,079 |
| 2016-08-19 | $14.51 | $14.72 | $14.51 | $14.72 | $13.71 | 9,478 |
| 2016-08-18 | $14.63 | $14.89 | $14.38 | $14.89 | $13.87 | 3,964 |
| 2016-08-17 | $14.16 | $14.58 | $14.16 | $14.58 | $13.58 | 87,487 |
| 2016-08-16 | $14.25 | $14.60 | $14.25 | $14.35 | $13.37 | 2,779 |
| 2016-08-15 | $14.60 | $14.60 | $14.50 | $14.57 | $13.52 | 378,219 |
| 2016-08-12 | $14.56 | $14.68 | $14.56 | $14.68 | $13.62 | 43,864 |
| 2016-08-11 | $14.52 | $14.70 | $14.52 | $14.70 | $13.64 | 149,731 |
| 2016-08-10 | $14.51 | $14.53 | $14.23 | $14.53 | $13.48 | 3,493 |
| 2016-08-09 | $14.21 | $14.44 | $14.12 | $14.44 | $13.40 | 5,282 |
| 2016-08-08 | $14.30 | $14.54 | $14.30 | $14.52 | $13.47 | 12,012 |
| 2016-08-05 | $14.11 | $14.70 | $14.11 | $14.56 | $13.50 | 46,788 |
| 2016-08-04 | $14.53 | $14.70 | $14.44 | $14.68 | $13.62 | 7,237 |
| 2016-08-03 | $14.59 | $14.79 | $14.55 | $14.58 | $13.52 | 64,098 |
| 2016-08-02 | $14.31 | $14.83 | $14.31 | $14.82 | $13.75 | 22,060 |
| 2016-08-01 | $14.40 | $14.62 | $14.40 | $14.57 | $13.52 | 14,115 |
| 2016-07-29 | $14.33 | $14.64 | $14.30 | $14.64 | $13.58 | 634,268 |
| 2016-07-28 | $14.25 | $14.50 | $14.25 | $14.50 | $13.45 | 20,568 |
| 2016-07-27 | $14.24 | $14.35 | $14.21 | $14.29 | $13.26 | 11,254 |
| 2016-07-26 | $14.02 | $14.34 | $14.02 | $14.34 | $13.30 | 20,623 |
| 2016-07-25 | $13.86 | $14.22 | $13.72 | $14.22 | $13.19 | 5,635 |
| 2016-07-22 | $13.71 | $13.94 | $13.55 | $13.94 | $12.93 | 38,058 |
| 2016-07-21 | $13.80 | $14.17 | $13.80 | $13.90 | $12.90 | 57,636 |
| 2016-07-20 | $13.96 | $14.20 | $13.82 | $14.20 | $13.17 | 30,556 |
| 2016-07-19 | $13.90 | $14.12 | $13.87 | $14.11 | $13.09 | 2,930 |
| 2016-07-18 | $13.99 | $14.12 | $13.83 | $13.83 | $12.83 | 11,798 |
| 2016-07-15 | $13.83 | $13.87 | $13.65 | $13.65 | $12.66 | 629 |
| 2016-07-14 | $13.77 | $14.00 | $13.77 | $13.82 | $12.82 | 1,683 |
| 2016-07-13 | $13.74 | $13.86 | $13.67 | $13.68 | $12.69 | 3,236 |
| 2016-07-12 | $13.71 | $13.89 | $13.67 | $13.71 | $12.72 | 51,298 |
| 2016-07-11 | $13.64 | $13.90 | $13.64 | $13.90 | $12.90 | 291,386 |
| 2016-07-08 | $13.06 | $13.31 | $13.05 | $13.05 | $12.11 | 751 |
| 2016-07-07 | $13.08 | $13.08 | $13.03 | $13.03 | $12.09 | 8,487 |
| 2016-07-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.03 | 71 |
| 2016-07-05 | $12.97 | $12.97 | $12.97 | $12.97 | $12.03 | 57 |
| 2016-07-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.03 | 1,109 |
| 2016-06-30 | $12.74 | $12.83 | $12.74 | $12.83 | $11.90 | 1,108 |
| 2016-06-29 | $12.78 | $12.78 | $12.50 | $12.50 | $11.60 | 95,657 |
| 2016-06-28 | $12.07 | $12.07 | $12.07 | $12.07 | $11.20 | 153 |
| 2016-06-27 | $12.83 | $12.83 | $12.83 | $12.83 | $11.90 | 24 |
| 2016-06-24 | $12.41 | $12.83 | $12.41 | $12.83 | $11.90 | 514 |
| 2016-06-23 | $13.62 | $13.62 | $13.62 | $13.62 | $12.64 | 869 |
| 2016-06-22 | $13.44 | $13.44 | $13.30 | $13.33 | $12.37 | 1,142 |
| 2016-06-21 | $13.53 | $13.53 | $13.53 | $13.53 | $12.55 | 327 |
| 2016-06-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.01 | 47 |
| 2016-06-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.01 | 78 |
| 2016-06-16 | $12.88 | $13.21 | $12.88 | $12.94 | $12.01 | 451 |
| 2016-06-15 | $12.60 | $12.60 | $12.60 | $12.60 | $11.69 | 30 |
| 2016-06-14 | $12.60 | $12.60 | $12.60 | $12.60 | $11.69 | 311 |
| 2016-06-13 | $12.94 | $13.19 | $12.94 | $13.19 | $12.24 | 1,338 |
| 2016-06-10 | $13.17 | $13.17 | $13.09 | $13.09 | $12.15 | 1,358 |
| 2016-06-09 | $13.29 | $13.29 | $13.29 | $13.29 | $12.33 | 120 |
| 2016-06-08 | $13.28 | $13.28 | $13.28 | $13.28 | $12.32 | 318 |
| 2016-06-07 | $13.45 | $13.45 | $13.15 | $13.15 | $12.20 | 2,293 |
| 2016-06-06 | $12.82 | $12.82 | $12.82 | $12.82 | $11.89 | 0 |
| 2016-06-03 | $12.82 | $12.82 | $12.82 | $12.82 | $11.89 | 250 |
| 2016-06-02 | $12.86 | $12.86 | $12.86 | $12.86 | $11.93 | 1,092 |
| 2016-06-01 | $12.67 | $12.67 | $12.67 | $12.67 | $11.76 | 298 |
| 2016-05-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.03 | 181 |
| 2016-05-27 | $13.32 | $13.32 | $13.32 | $13.32 | $12.36 | 649 |
| 2016-05-26 | $13.08 | $13.08 | $13.08 | $13.08 | $12.14 | 94 |
| 2016-05-25 | $13.38 | $13.38 | $13.08 | $13.08 | $12.14 | 96,955 |
| 2016-05-24 | $13.02 | $13.12 | $13.02 | $13.12 | $12.17 | 96,650 |
| 2016-05-23 | $12.73 | $12.73 | $12.73 | $12.73 | $11.81 | 0 |
| 2016-05-20 | $12.73 | $12.73 | $12.73 | $12.73 | $11.81 | 0 |
| 2016-05-19 | $12.73 | $12.73 | $12.73 | $12.73 | $11.81 | 115 |
| 2016-05-18 | $12.73 | $12.73 | $12.73 | $12.73 | $11.67 | 311 |
| 2016-05-17 | $12.44 | $12.44 | $12.44 | $12.44 | $11.41 | 100 |
| 2016-05-16 | $12.44 | $12.44 | $12.44 | $12.44 | $11.41 | 78 |
| 2016-05-13 | $12.60 | $12.60 | $12.44 | $12.44 | $11.41 | 317 |
| 2016-05-12 | $12.90 | $12.90 | $12.90 | $12.90 | $11.83 | 362 |
| 2016-05-11 | $12.62 | $12.62 | $12.62 | $12.62 | $11.57 | 0 |
| 2016-05-10 | $12.62 | $12.62 | $12.62 | $12.62 | $11.57 | 63 |
| 2016-05-09 | $12.62 | $12.62 | $12.62 | $12.62 | $11.57 | 0 |
| 2016-05-06 | $12.83 | $12.83 | $12.62 | $12.62 | $11.57 | 464 |
| 2016-05-05 | $12.87 | $12.87 | $12.87 | $12.87 | $11.80 | 184 |
| 2016-05-04 | $12.88 | $12.88 | $12.88 | $12.88 | $11.81 | 176 |
| 2016-05-03 | $12.95 | $12.95 | $12.85 | $12.85 | $11.78 | 1,416 |
| 2016-05-02 | $12.89 | $12.93 | $12.89 | $12.93 | $11.86 | 1,598 |
| 2016-04-29 | $13.05 | $13.05 | $13.05 | $13.05 | $11.97 | 15 |
| 2016-04-28 | $13.05 | $13.05 | $13.05 | $13.05 | $11.97 | 17 |
| 2016-04-27 | $13.05 | $13.05 | $13.05 | $13.05 | $11.97 | 6 |
| 2016-04-26 | $13.07 | $13.07 | $13.05 | $13.05 | $11.97 | 737 |
| 2016-04-25 | $12.98 | $12.98 | $12.98 | $12.98 | $11.90 | 149 |
| 2016-04-22 | $12.70 | $12.74 | $12.70 | $12.74 | $11.68 | 402 |
| 2016-04-21 | $12.85 | $12.85 | $12.85 | $12.85 | $11.78 | 1,342 |
| 2016-04-20 | $13.04 | $13.04 | $13.04 | $13.04 | $11.95 | 195 |
| 2016-04-19 | $12.68 | $12.68 | $12.68 | $12.68 | $11.63 | 790 |
| 2016-04-18 | $12.66 | $12.66 | $12.66 | $12.66 | $11.61 | 93 |
| 2016-04-15 | $12.66 | $12.66 | $12.66 | $12.66 | $11.61 | 0 |
| 2016-04-14 | $12.65 | $12.66 | $12.65 | $12.66 | $11.61 | 4,702 |
| 2016-04-13 | $12.65 | $12.65 | $12.65 | $12.65 | $11.60 | 507 |
| 2016-04-12 | $12.58 | $12.58 | $12.58 | $12.58 | $11.54 | 645 |
| 2016-04-11 | $12.66 | $12.66 | $12.66 | $12.66 | $11.61 | 225 |
| 2016-04-08 | $12.54 | $12.54 | $12.54 | $12.54 | $11.50 | 11 |
| 2016-04-07 | $12.54 | $12.54 | $12.54 | $12.54 | $11.50 | 12 |
| 2016-04-06 | $12.54 | $12.54 | $12.54 | $12.54 | $11.50 | 186 |
| 2016-04-05 | $12.63 | $12.63 | $12.63 | $12.63 | $11.46 | 37 |
| 2016-04-04 | $12.63 | $12.63 | $12.63 | $12.63 | $11.46 | 152 |
| 2016-04-01 | $12.48 | $12.48 | $12.39 | $12.39 | $11.24 | 265 |
| 2016-03-31 | $12.55 | $12.55 | $12.55 | $12.55 | $11.39 | 178 |
| 2016-03-30 | $12.70 | $12.70 | $12.64 | $12.64 | $11.47 | 487 |
| 2016-03-29 | $12.47 | $12.47 | $12.47 | $12.47 | $11.32 | 169 |
| 2016-03-28 | $12.24 | $12.24 | $12.24 | $12.24 | $11.10 | 533 |
| 2016-03-24 | $12.09 | $12.24 | $12.09 | $12.24 | $11.10 | 1,247 |
| 2016-03-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.07 | 267 |
| 2016-03-22 | $12.21 | $12.21 | $12.20 | $12.20 | $11.07 | 432 |
| 2016-03-21 | $12.35 | $12.35 | $12.35 | $12.35 | $11.21 | 2 |
| 2016-03-18 | $12.29 | $12.36 | $12.29 | $12.35 | $11.21 | 1,191 |
| 2016-03-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.16 | 702 |
| 2016-03-16 | $11.62 | $11.62 | $11.62 | $11.62 | $10.55 | 155 |
| 2016-03-15 | $11.34 | $11.34 | $11.34 | $11.34 | $10.29 | 538 |
| 2016-03-14 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 0 |
| 2016-03-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 215 |
| 2016-03-10 | $11.38 | $11.38 | $11.38 | $11.38 | $10.33 | 0 |
| 2016-03-09 | $11.42 | $11.42 | $11.38 | $11.38 | $10.33 | 620 |
| 2016-03-08 | $11.38 | $11.39 | $11.38 | $11.39 | $10.34 | 744 |
| 2016-03-07 | $11.91 | $11.91 | $11.91 | $11.91 | $10.81 | 1 |
| 2016-03-04 | $11.91 | $11.91 | $11.91 | $11.91 | $10.81 | 219 |
| 2016-03-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 0 |
| 2016-03-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.39 | 288 |
| 2016-03-01 | $11.68 | $11.73 | $11.54 | $11.54 | $10.47 | 3,180 |
| 2016-02-29 | $11.46 | $11.46 | $11.46 | $11.46 | $10.40 | 105 |
| 2016-02-26 | $11.73 | $11.73 | $11.51 | $11.51 | $10.45 | 327 |
| 2016-02-25 | $11.80 | $11.80 | $11.80 | $11.80 | $10.70 | 403 |
| 2016-02-24 | $11.33 | $11.48 | $11.33 | $11.48 | $10.42 | 1,405 |
| 2016-02-23 | $11.42 | $11.67 | $11.42 | $11.52 | $10.45 | 799 |
| 2016-02-22 | $11.68 | $11.68 | $11.68 | $11.68 | $10.60 | 32 |
| 2016-02-19 | $11.68 | $11.68 | $11.68 | $11.68 | $10.60 | 37 |
| 2016-02-18 | $11.68 | $11.68 | $11.68 | $11.68 | $10.60 | 177 |
| 2016-02-17 | $11.27 | $11.27 | $11.27 | $11.27 | $10.23 | 33 |
| 2016-02-16 | $11.27 | $11.27 | $11.27 | $11.27 | $10.23 | 338 |
| 2016-02-12 | $11.12 | $11.12 | $11.12 | $11.12 | $10.10 | 9,828 |
| 2016-02-11 | $11.01 | $11.01 | $11.01 | $11.01 | $9.99 | 106 |
| 2016-02-10 | $11.02 | $11.02 | $11.02 | $11.02 | $10.00 | 0 |
| 2016-02-09 | $11.02 | $11.02 | $11.02 | $11.02 | $10.00 | 100 |
| 2016-02-08 | $11.18 | $11.18 | $11.18 | $11.18 | $10.15 | 0 |
| 2016-02-05 | $11.21 | $11.24 | $11.18 | $11.18 | $10.15 | 592 |
| 2016-02-04 | $11.60 | $11.60 | $11.35 | $11.35 | $10.30 | 3,119 |
| 2016-02-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.15 | 284 |
| 2016-02-02 | $11.38 | $11.38 | $11.37 | $11.37 | $10.32 | 639 |
| 2016-02-01 | $11.12 | $11.18 | $11.12 | $11.18 | $10.15 | 773 |
| 2016-01-29 | $11.04 | $11.04 | $11.04 | $11.04 | $10.02 | 273 |
| 2016-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $9.94 | 78 |
| 2016-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $9.94 | 0 |
| 2016-01-26 | $10.95 | $10.95 | $10.95 | $10.95 | $9.94 | 1,276 |
| 2016-01-25 | $10.82 | $10.82 | $10.82 | $10.82 | $9.82 | 1,194 |
| 2016-01-22 | $10.84 | $10.84 | $10.84 | $10.84 | $9.84 | 128 |
| 2016-01-21 | $10.61 | $10.61 | $10.52 | $10.52 | $9.55 | 662 |
| 2016-01-20 | $10.65 | $10.65 | $10.49 | $10.49 | $9.52 | 348 |
| 2016-01-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.03 | 45 |
| 2016-01-15 | $10.81 | $11.05 | $10.74 | $11.05 | $10.03 | 2,552 |
| 2016-01-14 | $11.04 | $11.30 | $11.04 | $11.30 | $10.26 | 670 |
| 2016-01-13 | $11.12 | $11.12 | $11.02 | $11.02 | $10.00 | 3,696 |
| 2016-01-12 | $11.31 | $11.31 | $11.01 | $11.01 | $9.99 | 94,227 |
| 2016-01-11 | $11.41 | $11.41 | $11.41 | $11.41 | $10.36 | 346 |
| 2016-01-08 | $11.58 | $11.58 | $11.58 | $11.58 | $10.51 | 85 |
| 2016-01-07 | $11.58 | $11.58 | $11.58 | $11.58 | $10.51 | 0 |
| 2016-01-06 | $11.58 | $11.58 | $11.58 | $11.58 | $10.51 | 0 |
| 2016-01-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.51 | 2,004 |
| 2016-01-04 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 196 |
| 2015-12-31 | $11.80 | $11.87 | $11.80 | $11.87 | $10.77 | 553 |
| 2015-12-30 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 0 |
| 2015-12-29 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 31 |
| 2015-12-28 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 18 |
| 2015-12-24 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 53 |
| 2015-12-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 204 |
| 2015-12-22 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 230 |
| 2015-12-21 | $11.75 | $11.75 | $11.75 | $11.75 | $10.66 | 1,849 |
| 2015-12-18 | $11.59 | $11.59 | $11.59 | $11.59 | $10.52 | 6 |
| 2015-12-17 | $11.59 | $11.59 | $11.59 | $11.59 | $10.52 | 278 |
| 2015-12-16 | $11.52 | $11.52 | $11.52 | $11.52 | $10.45 | 89 |
| 2015-12-15 | $11.52 | $11.52 | $11.52 | $11.52 | $10.45 | 115 |
| 2015-12-14 | $11.52 | $11.52 | $11.52 | $11.52 | $10.45 | 1,436 |
| 2015-12-11 | $11.93 | $11.93 | $11.93 | $11.93 | $10.83 | 103 |
| 2015-12-10 | $11.95 | $11.95 | $11.93 | $11.93 | $10.83 | 1,952 |
| 2015-12-09 | $11.90 | $11.90 | $11.90 | $11.90 | $10.80 | 121 |
| 2015-12-08 | $11.91 | $11.91 | $11.90 | $11.90 | $10.80 | 722 |
| 2015-12-07 | $12.18 | $12.21 | $12.18 | $12.21 | $11.08 | 1,059 |
| 2015-12-04 | $12.09 | $12.09 | $12.09 | $12.09 | $10.97 | 0 |
| 2015-12-03 | $12.09 | $12.09 | $12.09 | $12.09 | $10.97 | 83 |
| 2015-12-02 | $12.09 | $12.09 | $12.09 | $12.09 | $10.97 | 789 |
| 2015-12-01 | $12.07 | $12.32 | $12.07 | $12.32 | $11.18 | 1,745 |
| 2015-11-30 | $12.06 | $12.06 | $12.06 | $12.06 | $10.94 | 1,564 |
| 2015-11-27 | $11.71 | $11.71 | $11.71 | $11.71 | $10.62 | 2 |
| 2015-11-25 | $11.71 | $11.71 | $11.71 | $11.71 | $10.62 | 0 |
| 2015-11-24 | $11.71 | $11.71 | $11.71 | $11.71 | $10.62 | 127 |
| 2015-11-23 | $11.80 | $11.80 | $11.80 | $11.80 | $10.71 | 725 |
| 2015-11-20 | $12.01 | $12.01 | $11.80 | $11.80 | $10.71 | 725 |
| 2015-11-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 78 |
| 2015-11-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 3 |
| 2015-11-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 3 |
| 2015-11-16 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 30 |
| 2015-11-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 4 |
| 2015-11-12 | $11.55 | $11.72 | $11.40 | $11.40 | $10.35 | 2,470 |
| 2015-11-11 | $11.53 | $11.58 | $11.53 | $11.58 | $10.51 | 882 |
| 2015-11-10 | $11.42 | $11.42 | $11.42 | $11.42 | $10.37 | 477 |
| 2015-11-09 | $11.56 | $11.56 | $11.56 | $11.56 | $10.49 | 120 |
| 2015-11-06 | $11.89 | $11.89 | $11.89 | $11.89 | $10.79 | 25 |
| 2015-11-05 | $11.90 | $11.90 | $11.89 | $11.89 | $10.79 | 411 |
| 2015-11-04 | $11.85 | $11.90 | $11.85 | $11.90 | $10.80 | 1,463 |
| 2015-11-03 | $11.92 | $11.92 | $11.92 | $11.92 | $10.82 | 48 |
| 2015-11-02 | $12.13 | $12.13 | $11.92 | $11.92 | $10.82 | 318 |
| 2015-10-30 | $11.42 | $11.42 | $11.42 | $11.42 | $10.36 | 0 |
| 2015-10-29 | $11.42 | $11.42 | $11.42 | $11.42 | $10.36 | 113 |
| 2015-10-28 | $11.42 | $11.42 | $11.42 | $11.42 | $10.36 | 92 |
| 2015-10-27 | $11.42 | $11.42 | $11.42 | $11.42 | $10.36 | 113 |
| 2015-10-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 52 |
| 2015-10-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.35 | 401 |
| 2015-10-22 | $11.26 | $11.53 | $11.26 | $11.53 | $10.46 | 389 |
| 2015-10-21 | $11.55 | $11.55 | $11.55 | $11.55 | $10.48 | 1,015 |
| 2015-10-20 | $11.48 | $11.48 | $11.48 | $11.48 | $10.42 | 33 |
| 2015-10-19 | $11.48 | $11.48 | $11.48 | $11.48 | $10.42 | 124 |
| 2015-10-16 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2015-10-15 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 258 |
| 2015-10-14 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 87 |
| 2015-10-13 | $11.25 | $11.25 | $11.13 | $11.13 | $10.10 | 479 |
| 2015-10-12 | $11.33 | $11.33 | $11.33 | $11.33 | $10.28 | 246 |
| 2015-10-09 | $11.32 | $11.40 | $11.32 | $11.40 | $10.35 | 5,000 |
| 2015-10-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.21 | 0 |
| 2015-10-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.21 | 74 |
| 2015-10-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.21 | 278 |
| 2015-10-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.36 | 267 |
| 2015-10-02 | $11.08 | $11.18 | $11.08 | $11.18 | $10.15 | 337 |
| 2015-10-01 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 49 |
| 2015-09-30 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 100 |
| 2015-09-29 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 27 |
| 2015-09-28 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 0 |
| 2015-09-25 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 87 |
| 2015-09-24 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 0 |
| 2015-09-23 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 73 |
| 2015-09-22 | $11.00 | $11.28 | $11.00 | $11.28 | $10.24 | 3,518 |
| 2015-09-21 | $11.28 | $11.28 | $11.28 | $11.28 | $10.24 | 103 |
| 2015-09-18 | $11.24 | $11.62 | $11.24 | $11.62 | $10.55 | 1,449 |
| 2015-09-17 | $11.49 | $11.49 | $11.49 | $11.49 | $10.43 | 319 |
| 2015-09-16 | $11.67 | $11.67 | $11.67 | $11.67 | $10.59 | 10 |
| 2015-09-15 | $11.67 | $11.67 | $11.67 | $11.67 | $10.59 | 340 |
| 2015-09-14 | $11.76 | $11.76 | $11.76 | $11.76 | $10.67 | 50 |
| 2015-09-11 | $11.76 | $11.76 | $11.76 | $11.76 | $10.67 | 546 |
| 2015-09-10 | $11.54 | $11.54 | $11.54 | $11.54 | $10.47 | 234 |
| 2015-09-09 | $11.47 | $11.47 | $11.47 | $11.47 | $10.41 | 222 |
| 2015-09-08 | $11.41 | $11.41 | $11.41 | $11.41 | $10.36 | 0 |
| 2015-09-04 | $11.41 | $11.41 | $11.41 | $11.41 | $10.36 | 6 |
| 2015-09-03 | $11.41 | $11.41 | $11.41 | $11.41 | $10.36 | 0 |
| 2015-09-02 | $11.45 | $11.82 | $11.40 | $11.41 | $10.36 | 2,903 |
| 2015-09-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.16 | 100 |
| 2015-08-31 | $11.19 | $11.19 | $11.19 | $11.19 | $10.16 | 180 |
| 2015-08-28 | $11.27 | $11.27 | $11.27 | $11.27 | $10.23 | 255 |
| 2015-08-27 | $11.50 | $11.50 | $11.50 | $11.50 | $10.44 | 20 |
| 2015-08-26 | $11.52 | $11.52 | $11.46 | $11.50 | $10.44 | 917 |
| 2015-08-25 | $11.56 | $11.56 | $11.56 | $11.56 | $10.49 | 268 |
| 2015-08-24 | $11.48 | $11.48 | $10.85 | $10.85 | $9.85 | 15,040 |
| 2015-08-21 | $11.49 | $11.49 | $11.25 | $11.25 | $10.21 | 2,304 |
| 2015-08-20 | $11.54 | $11.54 | $11.54 | $11.54 | $10.47 | 0 |
| 2015-08-19 | $11.54 | $11.54 | $11.54 | $11.54 | $10.47 | 183 |
| 2015-08-18 | $11.68 | $11.68 | $11.61 | $11.61 | $10.54 | 4,393 |
| 2015-08-17 | $11.57 | $11.57 | $11.57 | $11.57 | $10.50 | 598 |
| 2015-08-14 | $11.96 | $11.96 | $11.67 | $11.80 | $10.71 | 1,039 |
| 2015-08-13 | $11.59 | $11.59 | $11.59 | $11.59 | $10.51 | 2 |
| 2015-08-12 | $11.65 | $11.65 | $11.65 | $11.65 | $10.57 | 0 |
| 2015-08-11 | $11.65 | $11.65 | $11.65 | $11.65 | $10.52 | 1,151 |
| 2015-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $10.61 | 988 |
| 2015-08-07 | $11.52 | $11.52 | $11.52 | $11.52 | $10.40 | 514 |
| 2015-08-06 | $11.57 | $11.57 | $11.57 | $11.57 | $10.45 | 0 |
| 2015-08-05 | $11.64 | $11.64 | $11.57 | $11.57 | $10.45 | 719 |
| 2015-08-04 | $11.38 | $11.38 | $11.38 | $11.38 | $10.28 | 123 |
| 2015-08-03 | $11.46 | $11.46 | $11.38 | $11.38 | $10.28 | 4,301 |
| 2015-07-31 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 26 |
| 2015-07-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.16 | 119 |
| 2015-07-29 | $11.27 | $11.27 | $11.27 | $11.27 | $10.18 | 100 |
| 2015-07-28 | $11.40 | $11.40 | $11.40 | $11.40 | $10.29 | 239 |
| 2015-07-27 | $11.18 | $11.18 | $11.18 | $11.18 | $10.10 | 1,713 |
| 2015-07-24 | $11.22 | $11.25 | $11.22 | $11.25 | $10.16 | 769 |
| 2015-07-23 | $11.59 | $11.59 | $11.59 | $11.59 | $10.47 | 219 |
| 2015-07-22 | $11.40 | $11.40 | $11.40 | $11.40 | $10.29 | 144 |
| 2015-07-21 | $11.88 | $11.88 | $11.88 | $11.88 | $10.73 | 53 |
| 2015-07-20 | $11.88 | $11.88 | $11.88 | $11.88 | $10.73 | 88 |
| 2015-07-17 | $11.88 | $11.88 | $11.88 | $11.88 | $10.73 | 0 |
| 2015-07-16 | $11.90 | $11.90 | $11.88 | $11.88 | $10.73 | 578 |
| 2015-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $10.70 | 224 |
| 2015-07-14 | $11.68 | $11.68 | $11.68 | $11.68 | $10.55 | 435 |
| 2015-07-13 | $11.68 | $11.68 | $11.67 | $11.67 | $10.54 | 2,624 |
| 2015-07-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.11 | 53 |
| 2015-07-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.11 | 538 |
| 2015-07-08 | $11.14 | $11.14 | $11.14 | $11.14 | $10.06 | 553 |
| 2015-07-07 | $11.20 | $11.20 | $11.00 | $11.20 | $10.11 | 14,225 |
| 2015-07-06 | $11.37 | $11.37 | $11.37 | $11.37 | $10.27 | 0 |
| 2015-07-02 | $11.47 | $11.47 | $11.37 | $11.37 | $10.27 | 465 |
| 2015-07-01 | $11.49 | $11.49 | $11.49 | $11.49 | $10.38 | 1,068 |
| 2015-06-30 | $12.02 | $12.02 | $12.02 | $12.02 | $10.85 | 20 |
| 2015-06-29 | $12.02 | $12.02 | $12.02 | $12.02 | $10.85 | 95 |
| 2015-06-26 | $12.02 | $12.02 | $12.02 | $12.02 | $10.85 | 61 |
| 2015-06-25 | $12.02 | $12.02 | $12.02 | $12.02 | $10.85 | 13 |
| 2015-06-24 | $12.02 | $12.02 | $12.02 | $12.02 | $10.85 | 76 |
| 2015-06-23 | $12.11 | $12.11 | $12.02 | $12.02 | $10.85 | 259 |
| 2015-06-22 | $12.09 | $12.09 | $12.09 | $12.09 | $10.92 | 720 |
| 2015-06-19 | $12.13 | $12.13 | $11.99 | $11.99 | $10.83 | 626 |
| 2015-06-18 | $11.88 | $11.88 | $11.88 | $11.88 | $10.73 | 313 |
| 2015-06-17 | $11.84 | $11.84 | $11.84 | $11.84 | $10.69 | 516 |
| 2015-06-16 | $11.74 | $11.74 | $11.74 | $11.74 | $10.60 | 229 |
| 2015-06-15 | $11.81 | $11.81 | $11.81 | $11.81 | $10.66 | 74 |
| 2015-06-12 | $11.81 | $11.81 | $11.81 | $11.81 | $10.66 | 252 |
| 2015-06-11 | $11.73 | $11.73 | $11.73 | $11.73 | $10.59 | 412 |
| 2015-06-10 | $11.58 | $11.69 | $11.58 | $11.65 | $10.52 | 2,544 |
| 2015-06-09 | $11.68 | $11.68 | $11.45 | $11.45 | $10.34 | 497 |
| 2015-06-08 | $11.59 | $11.59 | $11.59 | $11.59 | $10.47 | 30 |
| 2015-06-05 | $11.59 | $11.59 | $11.59 | $11.59 | $10.47 | 0 |
| 2015-06-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.47 | 604 |
| 2015-06-03 | $11.55 | $11.55 | $11.55 | $11.55 | $10.43 | 650 |
| 2015-06-02 | $11.55 | $11.55 | $11.49 | $11.49 | $10.38 | 707 |
| 2015-06-01 | $11.43 | $11.43 | $11.19 | $11.19 | $10.10 | 785 |
| 2015-05-29 | $11.16 | $11.45 | $11.16 | $11.45 | $10.34 | 1,205 |
| 2015-05-28 | $11.15 | $11.16 | $11.15 | $11.15 | $10.07 | 365 |
| 2015-05-27 | $11.24 | $11.24 | $11.24 | $11.24 | $10.15 | 208 |
| 2015-05-26 | $11.10 | $11.10 | $11.07 | $11.07 | $10.00 | 701 |
| 2015-05-22 | $11.30 | $11.30 | $11.30 | $11.30 | $10.20 | 0 |
| 2015-05-21 | $11.30 | $11.30 | $11.30 | $11.30 | $10.20 | 499 |
| 2015-05-20 | $11.41 | $11.45 | $11.41 | $11.45 | $10.34 | 300 |
| 2015-05-19 | $11.32 | $11.32 | $11.32 | $11.32 | $10.22 | 989 |
| 2015-05-18 | $11.30 | $11.30 | $11.30 | $11.30 | $10.20 | 422 |
| 2015-05-15 | $11.32 | $11.32 | $11.32 | $11.32 | $10.22 | 0 |
| 2015-05-14 | $11.32 | $11.32 | $11.32 | $11.32 | $10.22 | 0 |
| 2015-05-13 | $11.32 | $11.32 | $11.32 | $11.32 | $10.22 | 726 |
| 2015-05-12 | $11.11 | $11.11 | $11.11 | $11.11 | $10.03 | 54 |
| 2015-05-11 | $11.39 | $11.39 | $11.11 | $11.11 | $10.03 | 4,107 |
| 2015-05-08 | $11.04 | $11.20 | $11.04 | $11.20 | $10.11 | 2,862 |
| 2015-05-07 | $10.51 | $10.51 | $10.51 | $10.51 | $9.49 | 11 |
| 2015-05-06 | $10.54 | $10.67 | $10.51 | $10.51 | $9.49 | 1,006 |
| 2015-05-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.53 | 298 |
| 2015-05-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.51 | 113 |
| 2015-05-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.51 | 133 |
| 2015-04-30 | $10.17 | $10.17 | $10.11 | $10.13 | $9.15 | 536 |
| 2015-04-29 | $10.30 | $10.52 | $10.30 | $10.52 | $9.50 | 316 |
| 2015-04-28 | $10.42 | $10.42 | $10.30 | $10.30 | $9.30 | 3,523 |
| 2015-04-27 | $10.23 | $10.23 | $10.23 | $10.23 | $9.24 | 11 |
| 2015-04-24 | $10.23 | $10.23 | $10.23 | $10.23 | $9.24 | 388 |
| 2015-04-23 | $10.16 | $10.16 | $10.16 | $10.16 | $9.17 | 168 |
| 2015-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.21 | 476 |
| 2015-04-21 | $10.17 | $10.17 | $10.17 | $10.17 | $9.18 | 711 |
| 2015-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $9.44 | 43 |
| 2015-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $9.44 | 196 |
| 2015-04-16 | $10.23 | $10.23 | $10.23 | $10.23 | $9.24 | 9 |
| 2015-04-15 | $10.35 | $10.35 | $10.35 | $10.35 | $9.23 | 803 |
| 2015-04-14 | $10.30 | $10.30 | $10.24 | $10.27 | $9.16 | 803 |
| 2015-04-13 | $10.16 | $10.16 | $10.16 | $10.16 | $9.06 | 129 |
| 2015-04-10 | $10.16 | $10.16 | $10.16 | $10.16 | $9.06 | 210 |
| 2015-04-09 | $10.23 | $10.23 | $10.23 | $10.23 | $9.13 | 0 |
Rentokil Initial (RTOKY) News Headlines
Recent Rentokil Initial (RTOKY) News
Similar Companies to Rentokil Initial (RTOKY) 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 | -- | -- | -- |