Saga Communications Inc - Class A (SGA) Exchange: NASDAQ
Data as of April 23, 2024
$22.38 ($0.01) 0.04%
Saga Communications Inc - Class A - Daily Information
Click for more stock information on Saga Communications Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $22.37 |
| Previous Close | $22.38 |
| High | $22.71 |
| Low | $22.37 |
| Adjusted Open | $22.37 |
| Previous Adjusted Close | $22.38 |
| Adjusted High | $22.71 |
| Adjusted Low | $22.37 |
About Saga Communications Inc - Class A (SGA)
Saga Communications Inc - Class A (SGA) is a mid-sized broadcasting company based in Grosse Pointe Farms, Michigan. It was founded in 1986 by Edwin E. Sciarra and went public in 2001. The company owns and/or operates FM and AM radio as well as television stations across the United States. Its aim is to acquire local-focused programming of high quality, to be managed in an ethical, customer service-oriented manner. Over the years, Saga has grown from a single radio station in 1986 to its current size of over 80 radio and television station stations, located across the United States. In addition to its stations, Saga also owns a unique format of Network, which includes WYGM, a talk radio station based in Orlando, Florida, and The Zone Network, a network of affiliated, independently operated radio stations. The company also operates several digital media companies, including Saga Interactive, which provides streaming services and digital marketing, and Saga Entertainment Network, which provides online radio programming.
Invest in Saga Communications Inc - Class A (SGA)
Historical Stock Data for Saga Communications Inc - Class A (SGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $22.37 | $22.71 | $22.37 | $22.38 | $22.38 | 5,780 |
| 2024-04-16 | $22.32 | $22.75 | $22.05 | $22.37 | $22.37 | 26,842 |
| 2024-04-15 | $21.80 | $22.93 | $21.80 | $22.12 | $22.12 | 8,912 |
| 2024-04-12 | $22.17 | $22.22 | $21.80 | $21.81 | $21.81 | 9,792 |
| 2024-04-11 | $22.25 | $22.62 | $22.01 | $22.01 | $22.01 | 8,921 |
| 2024-04-10 | $22.20 | $22.44 | $22.20 | $22.24 | $22.24 | 4,028 |
| 2024-04-09 | $22.38 | $22.63 | $22.33 | $22.42 | $22.42 | 6,172 |
| 2024-04-08 | $22.44 | $22.76 | $22.31 | $22.48 | $22.48 | 5,042 |
| 2024-04-05 | $21.97 | $22.56 | $21.97 | $22.50 | $22.50 | 13,972 |
| 2024-04-04 | $22.29 | $22.46 | $21.80 | $22.17 | $22.17 | 7,028 |
| 2024-04-03 | $22.15 | $22.49 | $21.98 | $22.04 | $22.04 | 16,411 |
| 2024-04-02 | $22.37 | $22.37 | $22.01 | $22.19 | $22.19 | 17,133 |
| 2024-04-01 | $22.14 | $22.38 | $22.02 | $22.37 | $22.37 | 5,919 |
| 2024-03-28 | $22.55 | $22.58 | $22.29 | $22.31 | $22.31 | 6,712 |
| 2024-03-27 | $23.11 | $23.11 | $22.36 | $22.36 | $22.36 | 7,497 |
| 2024-03-26 | $22.88 | $22.88 | $22.31 | $22.65 | $22.65 | 22,954 |
| 2024-03-25 | $22.50 | $22.75 | $22.23 | $22.75 | $22.75 | 8,940 |
| 2024-03-22 | $22.74 | $22.79 | $22.35 | $22.78 | $22.78 | 4,065 |
| 2024-03-21 | $22.65 | $23.06 | $22.50 | $22.98 | $22.98 | 10,136 |
| 2024-03-20 | $21.73 | $22.61 | $21.57 | $22.52 | $22.52 | 17,590 |
| 2024-03-19 | $22.18 | $22.30 | $21.79 | $21.84 | $21.84 | 23,430 |
| 2024-03-18 | $22.60 | $22.81 | $22.05 | $22.06 | $22.06 | 19,935 |
| 2024-03-15 | $22.92 | $23.12 | $22.65 | $22.70 | $22.70 | 15,983 |
| 2024-03-14 | $23.58 | $23.93 | $23.09 | $23.20 | $22.60 | 27,806 |
| 2024-03-13 | $23.55 | $23.95 | $23.35 | $23.41 | $22.81 | 10,226 |
| 2024-03-12 | $23.58 | $23.66 | $23.31 | $23.40 | $22.80 | 27,115 |
| 2024-03-11 | $24.50 | $24.50 | $23.45 | $23.59 | $22.98 | 11,988 |
| 2024-03-08 | $24.50 | $24.67 | $24.11 | $24.50 | $23.87 | 13,388 |
| 2024-03-07 | $24.35 | $24.49 | $23.46 | $24.30 | $23.67 | 10,322 |
| 2024-03-06 | $23.32 | $24.25 | $23.10 | $24.04 | $23.42 | 15,152 |
| 2024-03-05 | $23.00 | $23.45 | $23.00 | $23.39 | $22.79 | 15,376 |
| 2024-03-04 | $22.88 | $23.26 | $22.80 | $23.10 | $22.51 | 8,053 |
| 2024-03-01 | $22.97 | $23.24 | $22.61 | $22.62 | $22.04 | 12,669 |
| 2024-02-29 | $22.60 | $23.19 | $22.46 | $22.62 | $22.04 | 17,471 |
| 2024-02-28 | $23.66 | $23.73 | $22.61 | $22.61 | $22.61 | 9,591 |
| 2024-02-27 | $24.22 | $24.50 | $23.72 | $23.90 | $23.90 | 11,430 |
| 2024-02-26 | $24.24 | $24.39 | $23.86 | $24.18 | $24.18 | 19,004 |
| 2024-02-23 | $23.42 | $24.24 | $23.39 | $24.24 | $24.24 | 11,186 |
| 2024-02-22 | $23.48 | $23.96 | $23.41 | $23.74 | $23.74 | 12,367 |
| 2024-02-21 | $24.26 | $24.26 | $23.55 | $23.59 | $23.59 | 5,592 |
| 2024-02-20 | $23.78 | $24.70 | $23.40 | $24.50 | $24.50 | 14,474 |
| 2024-02-16 | $23.21 | $23.87 | $23.21 | $23.72 | $23.72 | 7,624 |
| 2024-02-15 | $23.36 | $23.79 | $23.30 | $23.79 | $23.54 | 5,109 |
| 2024-02-14 | $22.95 | $23.60 | $22.69 | $23.59 | $23.34 | 13,867 |
| 2024-02-13 | $23.79 | $23.79 | $22.75 | $22.90 | $22.66 | 11,326 |
| 2024-02-12 | $23.79 | $23.81 | $23.24 | $23.24 | $23.00 | 11,158 |
| 2024-02-09 | $23.47 | $23.79 | $23.20 | $23.79 | $23.79 | 9,952 |
| 2024-02-08 | $23.01 | $23.99 | $23.01 | $23.61 | $23.61 | 7,965 |
| 2024-02-07 | $23.68 | $23.68 | $23.01 | $23.01 | $23.01 | 12,128 |
| 2024-02-06 | $23.54 | $23.89 | $23.43 | $23.80 | $23.80 | 14,912 |
| 2024-02-05 | $23.96 | $23.96 | $23.21 | $23.57 | $23.57 | 36,384 |
| 2024-02-02 | $23.55 | $24.00 | $23.30 | $24.00 | $24.00 | 9,094 |
| 2024-02-01 | $23.86 | $23.99 | $23.57 | $23.97 | $23.97 | 5,752 |
| 2024-01-31 | $23.67 | $23.90 | $23.43 | $23.62 | $23.62 | 9,963 |
| 2024-01-30 | $23.64 | $23.99 | $23.45 | $23.45 | $23.45 | 8,830 |
| 2024-01-29 | $24.09 | $24.09 | $23.47 | $23.64 | $23.64 | 18,678 |
| 2024-01-26 | $24.00 | $24.19 | $23.65 | $23.99 | $23.99 | 9,500 |
| 2024-01-25 | $23.74 | $24.20 | $23.54 | $24.00 | $24.00 | 13,605 |
| 2024-01-24 | $23.35 | $23.78 | $23.20 | $23.74 | $23.74 | 11,303 |
| 2024-01-23 | $23.96 | $23.96 | $23.03 | $23.03 | $23.03 | 38,237 |
| 2024-01-22 | $22.72 | $23.84 | $22.53 | $23.66 | $23.66 | 29,404 |
| 2024-01-19 | $22.07 | $22.81 | $21.52 | $22.63 | $22.63 | 32,429 |
| 2024-01-18 | $21.79 | $22.55 | $21.59 | $22.09 | $22.09 | 24,325 |
| 2024-01-17 | $22.06 | $22.60 | $21.45 | $21.81 | $21.81 | 32,299 |
| 2024-01-16 | $22.09 | $22.95 | $21.59 | $22.39 | $22.39 | 36,877 |
| 2024-01-12 | $21.41 | $22.58 | $21.18 | $21.85 | $21.85 | 43,033 |
| 2024-01-11 | $21.85 | $21.99 | $21.08 | $21.38 | $21.38 | 25,042 |
| 2024-01-10 | $21.31 | $22.18 | $21.10 | $21.79 | $21.79 | 30,716 |
| 2024-01-09 | $22.19 | $22.76 | $21.18 | $21.41 | $21.41 | 28,060 |
| 2024-01-08 | $23.61 | $23.85 | $22.02 | $22.20 | $22.20 | 35,018 |
| 2024-01-05 | $23.61 | $24.00 | $22.73 | $23.42 | $23.42 | 13,157 |
| 2024-01-04 | $23.22 | $23.59 | $23.02 | $23.23 | $23.23 | 20,523 |
| 2024-01-03 | $22.61 | $23.25 | $22.57 | $23.13 | $23.13 | 18,381 |
| 2024-01-02 | $22.00 | $22.76 | $21.83 | $22.61 | $22.61 | 15,241 |
| 2023-12-29 | $22.25 | $22.82 | $21.85 | $22.26 | $22.26 | 10,395 |
| 2023-12-28 | $22.39 | $22.79 | $21.33 | $22.07 | $22.07 | 53,761 |
| 2023-12-27 | $22.78 | $22.79 | $22.06 | $22.37 | $22.37 | 20,736 |
| 2023-12-26 | $22.05 | $22.82 | $21.59 | $22.70 | $22.70 | 33,906 |
| 2023-12-22 | $21.12 | $21.98 | $21.00 | $21.98 | $21.98 | 18,895 |
| 2023-12-21 | $21.61 | $22.08 | $20.18 | $20.73 | $20.73 | 57,194 |
| 2023-12-20 | $23.87 | $24.80 | $22.09 | $22.09 | $22.09 | 59,142 |
| 2023-12-19 | $24.54 | $24.77 | $23.63 | $24.22 | $24.22 | 68,756 |
| 2023-12-18 | $25.98 | $27.00 | $25.77 | $26.75 | $24.71 | 213,094 |
| 2023-12-15 | $25.99 | $26.00 | $25.14 | $25.45 | $23.51 | 96,686 |
| 2023-12-14 | $25.10 | $25.20 | $24.43 | $25.14 | $23.22 | 32,924 |
| 2023-12-13 | $23.50 | $25.02 | $23.44 | $25.02 | $23.11 | 61,999 |
| 2023-12-12 | $23.25 | $23.72 | $23.00 | $23.56 | $23.56 | 13,879 |
| 2023-12-11 | $23.04 | $23.75 | $22.73 | $23.28 | $23.28 | 20,453 |
| 2023-12-08 | $21.14 | $23.05 | $20.71 | $22.85 | $22.85 | 51,961 |
| 2023-12-07 | $20.20 | $20.42 | $20.00 | $20.41 | $20.41 | 13,990 |
| 2023-12-06 | $20.02 | $20.05 | $19.83 | $20.00 | $20.00 | 29,359 |
| 2023-12-05 | $19.95 | $20.23 | $19.83 | $19.83 | $19.83 | 22,348 |
| 2023-12-04 | $20.06 | $20.33 | $19.95 | $20.00 | $20.00 | 27,450 |
| 2023-12-01 | $20.24 | $20.60 | $20.00 | $20.07 | $20.07 | 29,032 |
| 2023-11-30 | $20.19 | $20.55 | $19.88 | $20.14 | $20.14 | 58,631 |
| 2023-11-29 | $20.87 | $20.87 | $19.93 | $20.00 | $20.00 | 21,277 |
| 2023-11-28 | $20.60 | $20.71 | $20.00 | $20.32 | $20.32 | 30,610 |
| 2023-11-27 | $21.04 | $21.50 | $20.36 | $20.46 | $20.46 | 42,151 |
| 2023-11-24 | $21.47 | $21.49 | $20.95 | $21.30 | $21.30 | 6,011 |
| 2023-11-22 | $21.15 | $22.25 | $21.15 | $21.23 | $20.98 | 11,348 |
| 2023-11-21 | $21.64 | $22.25 | $21.18 | $21.26 | $21.01 | 7,757 |
| 2023-11-20 | $21.68 | $22.00 | $21.25 | $21.35 | $21.10 | 6,437 |
| 2023-11-17 | $21.13 | $21.52 | $20.85 | $21.37 | $21.37 | 7,858 |
| 2023-11-16 | $20.96 | $21.50 | $20.60 | $20.61 | $20.61 | 25,965 |
| 2023-11-15 | $21.27 | $21.94 | $20.74 | $20.75 | $20.75 | 12,754 |
| 2023-11-14 | $21.36 | $21.50 | $20.83 | $21.28 | $21.28 | 9,629 |
| 2023-11-13 | $20.76 | $21.20 | $20.15 | $21.02 | $21.02 | 6,493 |
| 2023-11-10 | $19.60 | $20.70 | $19.60 | $20.70 | $20.70 | 342,090 |
| 2023-11-09 | $19.82 | $19.86 | $19.65 | $19.76 | $19.76 | 7,193 |
| 2023-11-08 | $19.85 | $20.17 | $19.34 | $20.17 | $20.17 | 5,710 |
| 2023-11-07 | $19.75 | $20.19 | $19.75 | $19.85 | $19.85 | 5,030 |
| 2023-11-06 | $19.96 | $20.47 | $19.67 | $20.02 | $20.02 | 6,231 |
| 2023-11-03 | $20.23 | $20.23 | $19.78 | $19.98 | $19.98 | 12,832 |
| 2023-11-02 | $19.16 | $19.46 | $19.10 | $19.34 | $19.34 | 30,746 |
| 2023-11-01 | $19.25 | $19.46 | $18.99 | $19.15 | $19.15 | 19,011 |
| 2023-10-31 | $19.17 | $19.40 | $19.06 | $19.40 | $19.40 | 8,727 |
| 2023-10-30 | $19.03 | $19.45 | $19.03 | $19.39 | $19.39 | 10,466 |
| 2023-10-27 | $19.24 | $19.24 | $18.89 | $19.15 | $19.15 | 8,847 |
| 2023-10-26 | $19.42 | $19.43 | $19.05 | $19.38 | $19.38 | 3,216 |
| 2023-10-25 | $19.44 | $19.55 | $18.95 | $19.09 | $19.09 | 8,811 |
| 2023-10-24 | $19.86 | $19.88 | $19.23 | $19.25 | $19.25 | 9,865 |
| 2023-10-23 | $19.77 | $19.83 | $19.50 | $19.60 | $19.60 | 18,557 |
| 2023-10-20 | $20.36 | $20.36 | $19.89 | $20.00 | $20.00 | 6,652 |
| 2023-10-19 | $20.42 | $20.42 | $19.77 | $19.92 | $19.92 | 12,705 |
| 2023-10-18 | $20.40 | $20.63 | $20.06 | $20.20 | $20.20 | 3,656 |
| 2023-10-17 | $20.89 | $21.10 | $20.07 | $20.26 | $20.26 | 27,560 |
| 2023-10-16 | $20.76 | $21.00 | $20.70 | $20.70 | $20.70 | 5,968 |
| 2023-10-13 | $20.60 | $20.97 | $20.45 | $20.45 | $20.45 | 2,359 |
| 2023-10-12 | $20.36 | $20.83 | $20.25 | $20.59 | $20.59 | 7,001 |
| 2023-10-11 | $20.18 | $20.91 | $20.18 | $20.36 | $20.36 | 3,699 |
| 2023-10-10 | $20.82 | $20.99 | $20.52 | $20.60 | $20.60 | 4,675 |
| 2023-10-09 | $20.92 | $21.00 | $20.75 | $21.00 | $20.75 | 7,016 |
| 2023-10-06 | $20.95 | $21.11 | $20.43 | $20.92 | $20.66 | 12,795 |
| 2023-10-05 | $21.20 | $21.37 | $20.80 | $20.80 | $20.55 | 3,239 |
| 2023-10-04 | $21.14 | $21.52 | $20.80 | $20.80 | $20.55 | 10,211 |
| 2023-10-03 | $21.14 | $21.35 | $20.93 | $20.93 | $20.68 | 9,763 |
| 2023-10-02 | $21.46 | $21.46 | $21.00 | $21.00 | $20.75 | 3,803 |
| 2023-09-29 | $20.85 | $21.46 | $20.60 | $21.46 | $21.46 | 5,943 |
| 2023-09-28 | $20.95 | $20.99 | $20.31 | $20.81 | $20.81 | 3,692 |
| 2023-09-27 | $21.02 | $21.02 | $20.37 | $20.54 | $20.54 | 28,910 |
| 2023-09-26 | $20.90 | $21.00 | $20.17 | $20.28 | $20.28 | 59,434 |
| 2023-09-25 | $20.84 | $20.99 | $20.60 | $20.75 | $20.75 | 20,376 |
| 2023-09-22 | $21.26 | $21.34 | $20.80 | $20.81 | $20.81 | 11,482 |
| 2023-09-21 | $21.11 | $21.31 | $20.65 | $21.21 | $21.21 | 14,537 |
| 2023-09-20 | $21.19 | $21.25 | $21.02 | $21.02 | $21.02 | 11,733 |
| 2023-09-19 | $21.12 | $21.34 | $21.01 | $21.26 | $21.26 | 8,926 |
| 2023-09-18 | $21.14 | $21.45 | $21.01 | $21.02 | $21.02 | 4,896 |
| 2023-09-15 | $21.98 | $22.00 | $21.00 | $21.30 | $21.30 | 63,861 |
| 2023-09-14 | $21.41 | $21.60 | $21.01 | $21.39 | $21.39 | 12,088 |
| 2023-09-13 | $20.65 | $21.67 | $20.65 | $21.50 | $21.50 | 26,427 |
| 2023-09-12 | $20.43 | $20.90 | $20.35 | $20.71 | $20.71 | 12,186 |
| 2023-09-11 | $20.89 | $20.89 | $19.97 | $20.29 | $20.29 | 45,131 |
| 2023-09-08 | $20.79 | $20.96 | $20.62 | $20.80 | $20.80 | 7,869 |
| 2023-09-07 | $20.65 | $21.00 | $20.56 | $20.92 | $20.92 | 8,127 |
| 2023-09-06 | $20.75 | $21.14 | $20.50 | $20.80 | $20.80 | 27,259 |
| 2023-09-05 | $21.00 | $21.30 | $20.60 | $20.61 | $20.61 | 13,478 |
| 2023-09-01 | $21.46 | $21.50 | $21.21 | $21.21 | $21.21 | 3,603 |
| 2023-08-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 427 |
| 2023-08-30 | $21.38 | $21.45 | $21.16 | $21.38 | $21.38 | 3,663 |
| 2023-08-29 | $21.28 | $21.44 | $21.15 | $21.44 | $21.44 | 4,975 |
| 2023-08-28 | $21.50 | $21.50 | $21.00 | $21.33 | $21.33 | 23,515 |
| 2023-08-25 | $21.30 | $21.52 | $21.30 | $21.50 | $21.50 | 3,830 |
| 2023-08-24 | $21.65 | $21.65 | $21.17 | $21.63 | $21.63 | 8,465 |
| 2023-08-23 | $21.35 | $21.42 | $21.00 | $21.34 | $21.34 | 5,123 |
| 2023-08-22 | $21.41 | $21.50 | $21.27 | $21.27 | $21.27 | 1,881 |
| 2023-08-21 | $21.52 | $21.76 | $21.25 | $21.25 | $21.25 | 5,207 |
| 2023-08-18 | $21.56 | $21.98 | $21.50 | $21.71 | $21.71 | 6,322 |
| 2023-08-17 | $21.70 | $21.70 | $21.53 | $21.60 | $21.60 | 2,516 |
| 2023-08-16 | $21.75 | $21.75 | $21.50 | $21.62 | $21.62 | 3,237 |
| 2023-08-15 | $21.61 | $21.61 | $21.35 | $21.54 | $21.54 | 2,594 |
| 2023-08-14 | $21.37 | $21.38 | $21.20 | $21.28 | $21.28 | 5,255 |
| 2023-08-11 | $21.19 | $21.25 | $21.00 | $21.25 | $21.25 | 8,048 |
| 2023-08-10 | $21.26 | $21.26 | $21.12 | $21.13 | $21.13 | 2,795 |
| 2023-08-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 972 |
| 2023-08-08 | $21.57 | $21.57 | $21.10 | $21.10 | $21.10 | 2,052 |
| 2023-08-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 561 |
| 2023-08-04 | $21.17 | $21.38 | $21.11 | $21.38 | $21.38 | 1,592 |
| 2023-08-03 | $21.11 | $21.55 | $21.00 | $21.12 | $21.12 | 3,264 |
| 2023-08-02 | $21.15 | $21.44 | $21.06 | $21.43 | $21.43 | 2,492 |
| 2023-08-01 | $21.54 | $21.54 | $20.79 | $21.53 | $21.53 | 4,024 |
| 2023-07-31 | $21.31 | $21.64 | $21.31 | $21.64 | $21.64 | 2,569 |
| 2023-07-28 | $21.05 | $21.43 | $21.00 | $21.35 | $21.35 | 9,537 |
| 2023-07-27 | $20.90 | $21.12 | $20.90 | $21.12 | $21.12 | 8,105 |
| 2023-07-26 | $21.32 | $21.36 | $21.00 | $21.04 | $21.04 | 13,912 |
| 2023-07-25 | $21.30 | $21.33 | $21.09 | $21.09 | $21.09 | 4,271 |
| 2023-07-24 | $21.49 | $21.50 | $21.26 | $21.30 | $21.30 | 4,623 |
| 2023-07-21 | $21.13 | $21.80 | $21.13 | $21.61 | $21.61 | 11,085 |
| 2023-07-20 | $21.74 | $21.98 | $21.74 | $21.98 | $21.98 | 1,658 |
| 2023-07-19 | $21.30 | $21.57 | $21.25 | $21.55 | $21.55 | 4,386 |
| 2023-07-18 | $21.34 | $21.36 | $21.15 | $21.33 | $21.33 | 5,029 |
| 2023-07-17 | $21.02 | $21.04 | $21.01 | $21.01 | $21.01 | 3,901 |
| 2023-07-14 | $21.14 | $21.16 | $20.86 | $21.13 | $21.13 | 6,256 |
| 2023-07-13 | $21.07 | $21.33 | $21.05 | $21.33 | $21.33 | 1,772 |
| 2023-07-12 | $21.23 | $21.60 | $21.10 | $21.10 | $21.10 | 3,896 |
| 2023-07-11 | $21.32 | $21.32 | $20.95 | $21.23 | $21.23 | 4,461 |
| 2023-07-10 | $21.27 | $21.29 | $20.90 | $20.91 | $20.91 | 3,053 |
| 2023-07-07 | $21.09 | $21.45 | $20.93 | $20.96 | $20.96 | 2,876 |
| 2023-07-06 | $20.90 | $21.01 | $20.75 | $20.75 | $20.75 | 4,772 |
| 2023-07-05 | $21.12 | $21.25 | $20.66 | $21.13 | $21.13 | 16,044 |
| 2023-07-03 | $21.40 | $21.65 | $21.12 | $21.12 | $21.12 | 10,852 |
| 2023-06-30 | $21.34 | $21.44 | $21.10 | $21.36 | $21.36 | 6,886 |
| 2023-06-29 | $21.30 | $21.38 | $21.20 | $21.34 | $21.34 | 2,132 |
| 2023-06-28 | $21.17 | $21.31 | $21.01 | $21.02 | $21.02 | 5,326 |
| 2023-06-27 | $21.20 | $21.85 | $21.11 | $21.65 | $21.65 | 16,517 |
| 2023-06-26 | $20.91 | $21.27 | $20.91 | $21.19 | $21.19 | 1,992 |
| 2023-06-23 | $20.86 | $21.17 | $20.86 | $20.90 | $20.90 | 7,177 |
| 2023-06-22 | $21.17 | $21.17 | $20.78 | $20.99 | $20.99 | 11,044 |
| 2023-06-21 | $21.30 | $21.30 | $20.85 | $21.14 | $21.14 | 11,852 |
| 2023-06-20 | $20.76 | $21.03 | $20.50 | $20.93 | $20.93 | 12,836 |
| 2023-06-16 | $20.85 | $21.09 | $20.46 | $21.09 | $21.09 | 18,582 |
| 2023-06-15 | $20.32 | $20.92 | $20.32 | $20.77 | $20.77 | 6,319 |
| 2023-06-14 | $20.29 | $20.86 | $20.08 | $20.30 | $20.30 | 8,539 |
| 2023-06-13 | $21.21 | $21.60 | $20.43 | $20.43 | $20.43 | 22,906 |
| 2023-06-12 | $21.02 | $21.25 | $20.52 | $20.73 | $20.73 | 6,437 |
| 2023-06-09 | $20.18 | $21.01 | $20.18 | $20.75 | $20.75 | 13,559 |
| 2023-06-08 | $20.76 | $21.26 | $20.76 | $20.90 | $20.90 | 4,948 |
| 2023-06-07 | $20.50 | $21.85 | $20.50 | $21.79 | $21.79 | 21,794 |
| 2023-06-06 | $19.92 | $20.92 | $19.92 | $20.59 | $20.59 | 9,089 |
| 2023-06-05 | $20.80 | $20.80 | $19.90 | $19.90 | $19.90 | 17,620 |
| 2023-06-02 | $20.60 | $20.70 | $20.25 | $20.70 | $20.70 | 8,242 |
| 2023-06-01 | $19.75 | $20.42 | $19.60 | $20.23 | $20.23 | 27,301 |
| 2023-05-31 | $19.54 | $19.95 | $19.41 | $19.50 | $19.50 | 27,660 |
| 2023-05-30 | $19.49 | $19.81 | $19.41 | $19.77 | $19.77 | 44,793 |
| 2023-05-26 | $19.53 | $19.79 | $19.32 | $19.32 | $19.32 | 10,261 |
| 2023-05-25 | $19.50 | $19.65 | $19.07 | $19.45 | $19.45 | 30,223 |
| 2023-05-24 | $19.76 | $19.76 | $19.38 | $19.38 | $19.38 | 19,719 |
| 2023-05-23 | $19.54 | $20.11 | $19.39 | $19.72 | $19.72 | 14,236 |
| 2023-05-22 | $19.89 | $19.98 | $19.34 | $19.34 | $19.34 | 46,686 |
| 2023-05-19 | $20.16 | $20.42 | $20.00 | $20.06 | $20.06 | 12,795 |
| 2023-05-18 | $20.53 | $20.80 | $20.39 | $20.52 | $20.27 | 7,610 |
| 2023-05-17 | $20.53 | $20.53 | $20.01 | $20.32 | $20.07 | 16,272 |
| 2023-05-16 | $20.78 | $20.78 | $20.09 | $20.09 | $19.84 | 18,579 |
| 2023-05-15 | $20.50 | $21.10 | $20.41 | $20.50 | $20.50 | 27,230 |
| 2023-05-12 | $20.49 | $20.49 | $20.13 | $20.47 | $20.47 | 6,978 |
| 2023-05-11 | $21.01 | $21.45 | $20.67 | $20.75 | $20.75 | 18,038 |
| 2023-05-10 | $21.60 | $21.60 | $21.04 | $21.21 | $21.21 | 39,717 |
| 2023-05-09 | $21.10 | $21.50 | $21.10 | $21.36 | $21.36 | 30,594 |
| 2023-05-08 | $21.98 | $22.22 | $21.33 | $21.48 | $21.48 | 45,478 |
| 2023-05-05 | $22.28 | $22.99 | $22.03 | $22.10 | $22.10 | 29,400 |
| 2023-05-04 | $22.00 | $23.11 | $22.00 | $22.45 | $22.45 | 21,812 |
| 2023-05-03 | $22.18 | $23.13 | $21.87 | $22.15 | $22.15 | 30,059 |
| 2023-05-02 | $22.25 | $22.31 | $21.84 | $22.12 | $22.12 | 47,524 |
| 2023-05-01 | $22.27 | $22.57 | $22.09 | $22.27 | $22.27 | 18,273 |
| 2023-04-28 | $22.33 | $22.42 | $22.03 | $22.25 | $22.25 | 10,441 |
| 2023-04-27 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 2,676 |
| 2023-04-26 | $22.10 | $22.43 | $22.10 | $22.20 | $22.20 | 6,665 |
| 2023-04-25 | $22.40 | $22.50 | $21.99 | $22.39 | $22.39 | 12,759 |
| 2023-04-24 | $23.00 | $23.00 | $22.20 | $22.41 | $22.41 | 13,336 |
| 2023-04-21 | $23.07 | $23.73 | $22.80 | $22.90 | $22.90 | 3,686 |
| 2023-04-20 | $23.21 | $23.60 | $23.07 | $23.23 | $23.23 | 2,813 |
| 2023-04-19 | $23.51 | $23.94 | $23.02 | $23.38 | $23.38 | 8,102 |
| 2023-04-18 | $23.75 | $23.75 | $23.11 | $23.29 | $23.29 | 4,038 |
| 2023-04-17 | $23.79 | $23.84 | $23.50 | $23.50 | $23.50 | 9,087 |
| 2023-04-14 | $23.96 | $24.09 | $23.50 | $23.75 | $23.75 | 11,302 |
| 2023-04-13 | $24.70 | $25.00 | $23.56 | $23.88 | $23.88 | 21,169 |
| 2023-04-12 | $23.90 | $24.85 | $23.90 | $24.50 | $24.50 | 10,652 |
| 2023-04-11 | $23.55 | $24.30 | $23.55 | $23.96 | $23.96 | 22,455 |
| 2023-04-10 | $22.50 | $24.01 | $22.20 | $23.48 | $23.48 | 35,218 |
| 2023-04-06 | $22.50 | $22.50 | $22.27 | $22.43 | $22.43 | 3,575 |
| 2023-04-05 | $22.27 | $22.44 | $22.27 | $22.44 | $22.44 | 2,322 |
| 2023-04-04 | $22.37 | $22.39 | $22.20 | $22.25 | $22.25 | 7,955 |
| 2023-04-03 | $22.36 | $22.47 | $22.07 | $22.34 | $22.34 | 18,302 |
| 2023-03-31 | $22.20 | $22.31 | $22.14 | $22.23 | $22.23 | 5,021 |
| 2023-03-30 | $22.18 | $22.34 | $22.14 | $22.14 | $22.14 | 3,473 |
| 2023-03-29 | $22.50 | $22.51 | $22.03 | $22.20 | $22.20 | 12,519 |
| 2023-03-28 | $22.94 | $23.00 | $22.26 | $22.51 | $22.51 | 4,826 |
| 2023-03-27 | $23.30 | $23.30 | $22.97 | $23.00 | $23.00 | 3,595 |
| 2023-03-24 | $22.64 | $23.38 | $22.46 | $23.33 | $23.33 | 9,672 |
| 2023-03-23 | $23.44 | $23.44 | $22.62 | $22.81 | $22.81 | 12,582 |
| 2023-03-22 | $22.70 | $22.99 | $22.65 | $22.95 | $22.95 | 14,091 |
| 2023-03-21 | $22.00 | $22.85 | $21.99 | $22.61 | $22.61 | 11,421 |
| 2023-03-20 | $22.55 | $22.58 | $21.85 | $22.04 | $22.04 | 11,556 |
| 2023-03-17 | $23.65 | $23.65 | $22.12 | $22.12 | $22.12 | 24,066 |
| 2023-03-16 | $23.40 | $23.97 | $23.35 | $23.61 | $23.61 | 6,800 |
| 2023-03-15 | $23.60 | $23.64 | $23.25 | $23.64 | $23.64 | 15,885 |
| 2023-03-14 | $23.40 | $23.99 | $23.40 | $23.60 | $23.60 | 12,303 |
| 2023-03-13 | $24.32 | $24.57 | $22.80 | $22.80 | $22.80 | 6,150 |
| 2023-03-10 | $23.93 | $24.00 | $23.65 | $23.99 | $23.99 | 5,764 |
| 2023-03-09 | $24.26 | $24.26 | $24.00 | $24.00 | $24.00 | 6,312 |
| 2023-03-08 | $23.95 | $24.06 | $23.70 | $23.80 | $23.80 | 6,216 |
| 2023-03-07 | $23.80 | $23.97 | $23.75 | $23.91 | $23.91 | 2,751 |
| 2023-03-06 | $23.94 | $24.05 | $23.76 | $23.76 | $23.76 | 9,141 |
| 2023-03-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 350 |
| 2023-03-02 | $24.00 | $24.08 | $23.70 | $24.05 | $24.05 | 6,785 |
| 2023-03-01 | $24.00 | $24.20 | $24.00 | $24.00 | $24.00 | 4,425 |
| 2023-02-28 | $23.95 | $24.05 | $23.95 | $24.00 | $24.00 | 2,091 |
| 2023-02-27 | $23.93 | $24.08 | $23.77 | $23.81 | $23.81 | 2,956 |
| 2023-02-24 | $23.85 | $24.02 | $23.71 | $24.02 | $24.02 | 3,248 |
| 2023-02-23 | $24.01 | $24.18 | $24.00 | $24.13 | $24.13 | 1,965 |
| 2023-02-22 | $24.05 | $24.05 | $23.78 | $23.78 | $23.78 | 3,672 |
| 2023-02-21 | $24.06 | $24.19 | $23.99 | $24.00 | $24.00 | 2,630 |
| 2023-02-17 | $24.47 | $24.50 | $24.00 | $24.10 | $24.10 | 15,313 |
| 2023-02-16 | $24.35 | $24.47 | $24.35 | $24.47 | $24.47 | 1,554 |
| 2023-02-15 | $24.00 | $24.40 | $24.00 | $24.40 | $24.40 | 4,538 |
| 2023-02-14 | $24.25 | $24.30 | $24.19 | $24.19 | $24.19 | 1,394 |
| 2023-02-13 | $24.05 | $24.40 | $24.05 | $24.30 | $24.30 | 1,680 |
| 2023-02-10 | $24.45 | $24.45 | $24.00 | $24.25 | $24.25 | 6,507 |
| 2023-02-09 | $24.54 | $24.56 | $24.48 | $24.48 | $24.48 | 2,135 |
| 2023-02-08 | $24.60 | $24.78 | $24.50 | $24.71 | $24.71 | 1,603 |
| 2023-02-07 | $24.60 | $24.60 | $24.19 | $24.40 | $24.40 | 2,219 |
| 2023-02-06 | $24.52 | $24.81 | $24.17 | $24.52 | $24.52 | 6,513 |
| 2023-02-03 | $24.94 | $25.00 | $24.52 | $24.52 | $24.52 | 5,941 |
| 2023-02-02 | $25.30 | $25.30 | $24.65 | $25.02 | $25.02 | 5,239 |
| 2023-02-01 | $25.13 | $25.50 | $25.01 | $25.01 | $25.01 | 7,545 |
| 2023-01-31 | $24.96 | $25.58 | $24.96 | $25.25 | $25.25 | 19,856 |
| 2023-01-30 | $24.66 | $24.90 | $24.65 | $24.90 | $24.90 | 2,619 |
| 2023-01-27 | $24.22 | $24.94 | $24.22 | $24.53 | $24.53 | 5,099 |
| 2023-01-26 | $24.61 | $24.65 | $24.26 | $24.43 | $24.43 | 2,774 |
| 2023-01-25 | $24.46 | $24.80 | $24.19 | $24.80 | $24.80 | 4,375 |
| 2023-01-24 | $23.96 | $24.70 | $23.96 | $24.50 | $24.50 | 8,618 |
| 2023-01-23 | $23.85 | $24.34 | $23.85 | $24.15 | $24.15 | 17,955 |
| 2023-01-20 | $24.08 | $24.50 | $24.00 | $24.26 | $24.26 | 7,171 |
| 2023-01-19 | $24.52 | $24.52 | $23.83 | $24.24 | $24.24 | 12,326 |
| 2023-01-18 | $24.64 | $25.50 | $24.18 | $24.52 | $24.52 | 8,532 |
| 2023-01-17 | $25.23 | $25.99 | $24.30 | $24.30 | $24.30 | 15,605 |
| 2023-01-13 | $25.00 | $27.27 | $24.84 | $25.62 | $25.62 | 51,961 |
| 2023-01-12 | $23.85 | $24.24 | $23.83 | $24.00 | $24.00 | 5,116 |
| 2023-01-11 | $23.83 | $24.04 | $23.80 | $23.88 | $23.88 | 3,299 |
| 2023-01-10 | $23.86 | $24.41 | $23.69 | $23.83 | $23.83 | 8,444 |
| 2023-01-09 | $24.54 | $24.54 | $24.19 | $24.19 | $24.19 | 3,887 |
| 2023-01-06 | $24.31 | $25.42 | $24.25 | $24.75 | $24.75 | 1,625 |
| 2023-01-05 | $24.60 | $24.60 | $23.63 | $23.63 | $23.63 | 998 |
| 2023-01-04 | $24.04 | $24.50 | $24.04 | $24.07 | $24.07 | 4,696 |
| 2023-01-03 | $23.56 | $24.89 | $23.56 | $23.79 | $23.79 | 7,949 |
| 2022-12-30 | $23.95 | $24.39 | $23.54 | $23.60 | $23.60 | 14,418 |
| 2022-12-29 | $24.25 | $24.94 | $23.66 | $23.72 | $23.72 | 11,012 |
| 2022-12-28 | $23.49 | $24.40 | $23.40 | $23.75 | $23.75 | 17,277 |
| 2022-12-27 | $23.70 | $24.90 | $23.35 | $24.06 | $24.06 | 7,872 |
| 2022-12-23 | $22.42 | $24.74 | $22.30 | $24.20 | $24.20 | 21,749 |
| 2022-12-22 | $24.15 | $24.15 | $22.28 | $22.51 | $22.51 | 24,005 |
| 2022-12-21 | $25.50 | $25.85 | $24.51 | $24.83 | $24.83 | 8,791 |
| 2022-12-20 | $26.51 | $26.75 | $25.00 | $25.35 | $25.35 | 32,422 |
| 2022-12-19 | $28.50 | $28.63 | $27.59 | $28.25 | $25.95 | 47,940 |
| 2022-12-16 | $28.85 | $28.85 | $27.75 | $27.75 | $25.49 | 39,652 |
| 2022-12-15 | $28.43 | $28.78 | $28.32 | $28.70 | $26.36 | 19,258 |
| 2022-12-14 | $28.87 | $28.90 | $28.23 | $28.50 | $26.18 | 14,381 |
| 2022-12-13 | $28.82 | $29.09 | $27.93 | $28.49 | $26.17 | 26,891 |
| 2022-12-12 | $29.10 | $29.18 | $28.02 | $28.39 | $26.08 | 16,200 |
| 2022-12-09 | $28.29 | $29.13 | $28.00 | $29.00 | $26.64 | 15,217 |
| 2022-12-08 | $27.73 | $28.30 | $27.60 | $28.30 | $25.99 | 13,475 |
| 2022-12-07 | $27.05 | $27.96 | $26.85 | $27.35 | $25.12 | 3,861 |
| 2022-12-06 | $27.11 | $27.95 | $26.75 | $27.01 | $24.81 | 5,551 |
| 2022-12-05 | $27.56 | $27.99 | $26.60 | $27.58 | $25.33 | 10,383 |
| 2022-12-02 | $26.76 | $27.25 | $26.20 | $27.25 | $27.25 | 256,703 |
| 2022-12-01 | $25.85 | $27.94 | $25.55 | $26.59 | $26.59 | 16,754 |
| 2022-11-30 | $25.45 | $25.75 | $24.61 | $25.75 | $25.75 | 15,072 |
| 2022-11-29 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 3,292 |
| 2022-11-28 | $25.09 | $25.63 | $24.01 | $25.35 | $25.35 | 3,326 |
| 2022-11-25 | $25.36 | $25.53 | $24.78 | $25.53 | $25.53 | 2,396 |
| 2022-11-23 | $25.13 | $25.60 | $24.15 | $25.35 | $25.35 | 7,212 |
| 2022-11-22 | $24.59 | $25.34 | $23.75 | $25.00 | $25.00 | 10,044 |
| 2022-11-21 | $24.10 | $24.59 | $24.10 | $24.59 | $24.59 | 9,740 |
| 2022-11-18 | $23.87 | $24.15 | $23.75 | $24.10 | $24.10 | 10,184 |
| 2022-11-17 | $23.55 | $23.92 | $23.55 | $23.71 | $23.71 | 6,682 |
| 2022-11-16 | $23.99 | $23.99 | $23.14 | $23.78 | $23.78 | 7,709 |
| 2022-11-15 | $23.80 | $24.54 | $23.51 | $24.06 | $24.06 | 9,025 |
| 2022-11-14 | $23.35 | $23.98 | $23.35 | $23.63 | $23.63 | 2,433 |
| 2022-11-11 | $23.04 | $24.35 | $23.00 | $23.17 | $23.17 | 11,975 |
| 2022-11-10 | $23.20 | $23.30 | $22.86 | $23.15 | $23.15 | 23,557 |
| 2022-11-09 | $23.29 | $23.29 | $23.00 | $23.13 | $23.13 | 12,107 |
| 2022-11-08 | $23.09 | $23.60 | $23.09 | $23.41 | $23.41 | 1,824 |
| 2022-11-07 | $24.20 | $24.30 | $23.31 | $23.31 | $23.31 | 5,622 |
| 2022-11-04 | $23.80 | $24.69 | $23.59 | $24.24 | $24.24 | 4,245 |
| 2022-11-03 | $22.80 | $24.20 | $22.80 | $23.31 | $23.31 | 4,460 |
| 2022-11-02 | $23.34 | $23.45 | $23.00 | $23.00 | $23.00 | 1,161 |
| 2022-11-01 | $23.11 | $23.81 | $23.11 | $23.45 | $23.45 | 5,922 |
| 2022-10-31 | $23.60 | $23.60 | $22.80 | $23.10 | $23.10 | 50,654 |
| 2022-10-28 | $23.98 | $23.98 | $23.60 | $23.61 | $23.61 | 4,122 |
| 2022-10-27 | $23.85 | $24.13 | $23.11 | $23.98 | $23.98 | 36,791 |
| 2022-10-26 | $24.20 | $24.26 | $23.68 | $23.75 | $23.75 | 6,095 |
| 2022-10-25 | $23.70 | $24.26 | $23.57 | $24.05 | $24.05 | 4,487 |
| 2022-10-24 | $24.45 | $24.59 | $23.56 | $23.90 | $23.90 | 4,939 |
| 2022-10-21 | $23.98 | $25.00 | $23.47 | $24.50 | $24.50 | 20,428 |
| 2022-10-20 | $22.91 | $24.30 | $22.91 | $23.48 | $23.48 | 8,666 |
| 2022-10-19 | $23.26 | $23.40 | $22.70 | $23.15 | $23.15 | 21,656 |
| 2022-10-18 | $23.30 | $23.57 | $23.03 | $23.03 | $23.03 | 4,061 |
| 2022-10-17 | $23.30 | $24.01 | $23.00 | $23.08 | $23.08 | 9,524 |
| 2022-10-14 | $23.00 | $23.54 | $23.00 | $23.29 | $23.29 | 2,584 |
| 2022-10-13 | $22.86 | $23.39 | $22.75 | $23.39 | $23.39 | 2,943 |
| 2022-10-12 | $22.86 | $22.86 | $22.45 | $22.85 | $22.85 | 7,414 |
| 2022-10-11 | $23.04 | $23.04 | $22.50 | $22.62 | $22.62 | 4,227 |
| 2022-10-10 | $23.35 | $23.58 | $22.56 | $23.06 | $23.06 | 13,146 |
| 2022-10-07 | $23.44 | $23.46 | $23.21 | $23.40 | $23.40 | 7,063 |
| 2022-10-06 | $23.30 | $23.83 | $23.30 | $23.60 | $23.60 | 9,747 |
| 2022-10-05 | $23.40 | $23.79 | $23.35 | $23.58 | $23.58 | 11,386 |
| 2022-10-04 | $24.00 | $24.39 | $23.60 | $23.60 | $23.60 | 17,380 |
| 2022-10-03 | $25.52 | $25.52 | $23.45 | $24.00 | $24.00 | 35,809 |
| 2022-09-30 | $27.37 | $27.37 | $26.12 | $26.15 | $26.15 | 31,692 |
| 2022-09-29 | $28.92 | $29.00 | $28.15 | $28.98 | $26.68 | 41,682 |
| 2022-09-28 | $29.36 | $29.36 | $28.90 | $28.90 | $26.61 | 34,629 |
| 2022-09-27 | $29.34 | $29.45 | $28.80 | $28.91 | $26.61 | 25,696 |
| 2022-09-26 | $28.09 | $29.75 | $28.09 | $28.94 | $26.65 | 26,994 |
| 2022-09-23 | $27.70 | $28.67 | $27.50 | $27.57 | $25.39 | 10,421 |
| 2022-09-22 | $28.09 | $28.09 | $27.66 | $27.66 | $25.47 | 4,339 |
| 2022-09-21 | $26.28 | $28.82 | $26.28 | $28.22 | $25.98 | 20,283 |
| 2022-09-20 | $26.25 | $26.52 | $25.71 | $26.05 | $23.99 | 10,158 |
| 2022-09-19 | $25.72 | $25.99 | $25.50 | $25.99 | $23.93 | 3,939 |
| 2022-09-16 | $26.00 | $26.00 | $25.70 | $25.82 | $25.82 | 9,005 |
| 2022-09-15 | $26.24 | $26.68 | $26.06 | $26.20 | $26.20 | 3,239 |
| 2022-09-14 | $26.30 | $26.49 | $26.20 | $26.24 | $26.24 | 4,958 |
| 2022-09-13 | $26.76 | $26.90 | $26.16 | $26.56 | $26.56 | 5,369 |
| 2022-09-12 | $27.45 | $27.50 | $27.16 | $27.16 | $27.16 | 3,655 |
| 2022-09-09 | $27.19 | $27.50 | $27.15 | $27.50 | $27.50 | 2,852 |
| 2022-09-08 | $26.83 | $27.00 | $26.83 | $27.00 | $27.00 | 931 |
| 2022-09-07 | $27.05 | $27.55 | $26.80 | $27.15 | $27.15 | 16,396 |
| 2022-09-06 | $26.84 | $27.25 | $26.81 | $26.81 | $26.81 | 13,452 |
| 2022-09-02 | $27.08 | $27.47 | $26.70 | $26.77 | $26.77 | 11,500 |
| 2022-09-01 | $27.74 | $27.74 | $26.78 | $26.90 | $26.90 | 3,953 |
| 2022-08-31 | $28.83 | $28.83 | $27.70 | $27.83 | $27.83 | 24,346 |
| 2022-08-30 | $27.74 | $29.00 | $27.60 | $28.56 | $28.56 | 44,423 |
| 2022-08-29 | $27.18 | $27.75 | $27.18 | $27.23 | $27.23 | 10,616 |
| 2022-08-26 | $27.80 | $27.99 | $27.32 | $27.42 | $27.42 | 10,623 |
| 2022-08-25 | $28.59 | $28.69 | $27.81 | $28.00 | $28.00 | 29,556 |
| 2022-08-24 | $28.84 | $29.00 | $28.46 | $28.69 | $28.69 | 24,858 |
| 2022-08-23 | $28.99 | $28.99 | $27.80 | $28.50 | $28.50 | 128,292 |
| 2022-08-22 | $24.74 | $29.75 | $24.74 | $28.11 | $28.11 | 119,966 |
| 2022-08-19 | $24.77 | $24.82 | $24.32 | $24.80 | $24.80 | 2,736 |
| 2022-08-18 | $24.32 | $24.84 | $24.32 | $24.77 | $24.77 | 2,114 |
| 2022-08-17 | $24.42 | $24.42 | $24.32 | $24.32 | $24.32 | 1,444 |
| 2022-08-16 | $24.35 | $24.85 | $24.27 | $24.27 | $24.27 | 4,663 |
| 2022-08-15 | $24.33 | $24.33 | $24.02 | $24.02 | $24.02 | 1,639 |
| 2022-08-12 | $24.39 | $24.56 | $24.00 | $24.56 | $24.56 | 3,325 |
| 2022-08-11 | $24.16 | $24.39 | $24.16 | $24.39 | $24.39 | 1,336 |
| 2022-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 672 |
| 2022-08-09 | $23.92 | $24.55 | $23.68 | $24.00 | $24.00 | 1,696 |
| 2022-08-08 | $24.46 | $24.81 | $24.41 | $24.41 | $24.41 | 2,785 |
| 2022-08-05 | $24.10 | $24.10 | $23.67 | $23.67 | $23.67 | 755 |
| 2022-08-04 | $23.38 | $25.00 | $23.38 | $24.65 | $24.65 | 7,624 |
| 2022-08-03 | $23.44 | $23.51 | $23.15 | $23.15 | $23.15 | 1,205 |
| 2022-08-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 922 |
| 2022-08-01 | $23.26 | $23.49 | $23.26 | $23.49 | $23.49 | 1,800 |
| 2022-07-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 751 |
| 2022-07-28 | $23.20 | $23.25 | $23.12 | $23.16 | $23.16 | 1,166 |
| 2022-07-27 | $22.85 | $23.71 | $22.73 | $23.13 | $23.13 | 10,871 |
| 2022-07-26 | $23.29 | $23.29 | $22.91 | $23.10 | $23.10 | 3,543 |
| 2022-07-25 | $23.38 | $23.38 | $23.25 | $23.25 | $23.25 | 3,100 |
| 2022-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 748 |
| 2022-07-21 | $23.49 | $23.55 | $23.28 | $23.55 | $23.55 | 1,777 |
| 2022-07-20 | $23.60 | $23.74 | $23.28 | $23.60 | $23.60 | 2,453 |
| 2022-07-19 | $23.30 | $23.35 | $23.30 | $23.35 | $23.35 | 1,247 |
| 2022-07-18 | $23.42 | $23.92 | $23.13 | $23.28 | $23.28 | 2,180 |
| 2022-07-15 | $23.37 | $23.49 | $23.33 | $23.33 | $23.33 | 2,186 |
| 2022-07-14 | $22.64 | $23.11 | $22.64 | $22.99 | $22.99 | 3,552 |
| 2022-07-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 542 |
| 2022-07-12 | $22.90 | $23.25 | $22.90 | $23.01 | $23.01 | 1,727 |
| 2022-07-11 | $23.95 | $23.95 | $23.51 | $23.53 | $23.53 | 2,909 |
| 2022-07-08 | $23.61 | $23.61 | $23.51 | $23.51 | $23.51 | 670 |
| 2022-07-07 | $23.94 | $24.31 | $23.57 | $23.57 | $23.57 | 3,574 |
| 2022-07-06 | $24.00 | $24.00 | $23.51 | $23.56 | $23.56 | 4,839 |
| 2022-07-05 | $25.09 | $25.25 | $23.95 | $23.95 | $23.95 | 9,137 |
| 2022-07-01 | $24.60 | $26.43 | $24.60 | $25.35 | $25.35 | 11,966 |
| 2022-06-30 | $25.00 | $25.23 | $24.33 | $24.85 | $24.85 | 6,393 |
| 2022-06-29 | $24.25 | $25.98 | $24.25 | $25.78 | $25.78 | 7,523 |
| 2022-06-28 | $24.20 | $24.40 | $23.96 | $24.40 | $24.40 | 1,258 |
| 2022-06-27 | $23.46 | $24.10 | $23.46 | $24.10 | $24.10 | 1,561 |
| 2022-06-24 | $24.00 | $24.33 | $23.61 | $23.75 | $23.75 | 6,808 |
| 2022-06-23 | $24.16 | $24.16 | $23.70 | $23.70 | $23.70 | 1,136 |
| 2022-06-22 | $23.55 | $24.29 | $23.49 | $23.98 | $23.98 | 9,352 |
| 2022-06-21 | $24.24 | $24.24 | $23.66 | $24.24 | $24.24 | 1,968 |
| 2022-06-17 | $23.60 | $25.90 | $23.55 | $23.88 | $23.88 | 41,364 |
| 2022-06-16 | $24.17 | $24.17 | $23.39 | $23.78 | $23.78 | 3,479 |
| 2022-06-15 | $24.29 | $24.29 | $23.70 | $24.07 | $24.07 | 5,953 |
| 2022-06-14 | $24.10 | $24.60 | $23.35 | $23.45 | $23.45 | 13,096 |
| 2022-06-13 | $23.18 | $25.50 | $22.78 | $24.40 | $24.40 | 29,930 |
| 2022-06-10 | $22.99 | $23.25 | $22.91 | $23.18 | $23.18 | 2,800 |
| 2022-06-09 | $23.39 | $23.39 | $22.76 | $23.25 | $23.05 | 3,880 |
| 2022-06-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.05 | 334 |
| 2022-06-07 | $23.05 | $23.30 | $23.05 | $23.20 | $23.00 | 1,439 |
| 2022-06-06 | $23.24 | $23.55 | $22.98 | $23.10 | $22.90 | 3,314 |
| 2022-06-03 | $23.01 | $23.13 | $23.01 | $23.13 | $22.93 | 1,571 |
| 2022-06-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.69 | 1,416 |
| 2022-06-01 | $22.77 | $22.82 | $22.63 | $22.82 | $22.62 | 1,116 |
| 2022-05-31 | $22.84 | $23.01 | $22.55 | $22.89 | $22.69 | 2,125 |
| 2022-05-27 | $23.11 | $23.12 | $22.48 | $22.48 | $22.29 | 632 |
| 2022-05-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.64 | 297 |
| 2022-05-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.64 | 480 |
| 2022-05-24 | $22.84 | $22.84 | $22.60 | $22.70 | $22.51 | 1,357 |
| 2022-05-23 | $22.74 | $22.93 | $22.65 | $22.93 | $22.73 | 1,925 |
| 2022-05-20 | $22.70 | $22.98 | $22.65 | $22.83 | $22.63 | 2,304 |
| 2022-05-19 | $22.64 | $22.72 | $22.64 | $22.72 | $22.53 | 1,014 |
| 2022-05-18 | $22.65 | $22.72 | $22.37 | $22.65 | $22.46 | 1,702 |
| 2022-05-17 | $22.95 | $22.99 | $22.36 | $22.65 | $22.46 | 2,904 |
| 2022-05-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.49 | 813 |
| 2022-05-13 | $22.44 | $22.65 | $22.05 | $22.65 | $22.46 | 1,609 |
| 2022-05-12 | $22.36 | $22.67 | $22.36 | $22.65 | $22.46 | 2,601 |
| 2022-05-11 | $22.75 | $22.88 | $21.70 | $22.75 | $22.56 | 3,144 |
| 2022-05-10 | $22.71 | $22.80 | $22.40 | $22.80 | $22.60 | 3,463 |
| 2022-05-09 | $22.78 | $22.78 | $22.50 | $22.65 | $22.46 | 2,773 |
| 2022-05-06 | $22.83 | $22.95 | $22.83 | $22.90 | $22.70 | 1,657 |
| 2022-05-05 | $23.18 | $23.49 | $23.13 | $23.13 | $22.93 | 1,037 |
| 2022-05-04 | $22.65 | $23.34 | $22.65 | $22.99 | $22.79 | 1,883 |
| 2022-05-03 | $22.54 | $22.75 | $22.52 | $22.65 | $22.46 | 8,374 |
| 2022-05-02 | $22.85 | $22.89 | $22.65 | $22.70 | $22.51 | 6,628 |
| 2022-04-29 | $22.70 | $22.73 | $22.50 | $22.73 | $22.54 | 3,119 |
| 2022-04-28 | $22.67 | $22.85 | $22.67 | $22.85 | $22.65 | 592 |
| 2022-04-27 | $23.08 | $23.08 | $22.60 | $22.60 | $22.41 | 2,044 |
| 2022-04-26 | $23.10 | $23.50 | $23.10 | $23.50 | $23.30 | 1,514 |
| 2022-04-25 | $22.91 | $23.10 | $22.68 | $23.00 | $22.80 | 2,566 |
| 2022-04-22 | $23.00 | $23.52 | $22.93 | $23.51 | $23.31 | 4,978 |
| 2022-04-21 | $22.83 | $23.20 | $22.80 | $23.19 | $22.99 | 3,732 |
| 2022-04-20 | $22.68 | $22.99 | $22.65 | $22.89 | $22.69 | 2,912 |
| 2022-04-19 | $22.65 | $22.86 | $22.61 | $22.61 | $22.42 | 91,587 |
| 2022-04-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.33 | 699 |
| 2022-04-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.59 | 195 |
| 2022-04-13 | $22.53 | $22.80 | $22.53 | $22.78 | $22.59 | 2,863 |
| 2022-04-12 | $22.60 | $22.70 | $22.20 | $22.70 | $22.51 | 3,915 |
| 2022-04-11 | $22.60 | $22.74 | $22.16 | $22.49 | $22.30 | 19,144 |
| 2022-04-08 | $23.05 | $23.05 | $22.70 | $22.70 | $22.51 | 1,361 |
| 2022-04-07 | $22.80 | $22.80 | $22.55 | $22.65 | $22.46 | 2,392 |
| 2022-04-06 | $22.75 | $22.90 | $22.62 | $22.62 | $22.43 | 1,736 |
| 2022-04-05 | $23.00 | $23.23 | $22.73 | $22.77 | $22.58 | 4,541 |
| 2022-04-04 | $22.68 | $23.38 | $22.41 | $23.08 | $22.88 | 25,674 |
| 2022-04-01 | $23.10 | $23.18 | $22.94 | $22.94 | $22.74 | 1,524 |
| 2022-03-31 | $23.23 | $23.23 | $23.23 | $23.23 | $23.03 | 876 |
| 2022-03-30 | $23.15 | $23.48 | $23.15 | $23.35 | $23.15 | 1,656 |
| 2022-03-29 | $23.56 | $23.59 | $22.96 | $23.59 | $23.39 | 3,569 |
| 2022-03-28 | $23.25 | $23.40 | $23.25 | $23.35 | $23.15 | 2,068 |
| 2022-03-25 | $23.26 | $23.26 | $22.80 | $23.21 | $23.01 | 4,022 |
| 2022-03-24 | $23.26 | $23.41 | $22.84 | $23.28 | $23.08 | 8,520 |
| 2022-03-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.74 | 775 |
| 2022-03-22 | $23.09 | $23.54 | $22.83 | $23.45 | $23.25 | 2,923 |
| 2022-03-21 | $23.00 | $23.06 | $22.60 | $22.79 | $22.60 | 5,803 |
| 2022-03-18 | $22.65 | $23.20 | $22.65 | $23.20 | $23.00 | 10,591 |
| 2022-03-17 | $22.75 | $23.10 | $22.66 | $22.80 | $22.45 | 7,853 |
| 2022-03-16 | $22.88 | $23.00 | $22.62 | $22.62 | $22.27 | 4,368 |
| 2022-03-15 | $22.63 | $22.92 | $22.50 | $22.50 | $22.15 | 13,914 |
| 2022-03-14 | $22.57 | $22.75 | $22.21 | $22.30 | $21.96 | 11,688 |
| 2022-03-11 | $22.84 | $23.10 | $22.34 | $22.60 | $22.25 | 11,693 |
| 2022-03-10 | $22.76 | $22.80 | $22.40 | $22.44 | $22.10 | 4,219 |
| 2022-03-09 | $22.90 | $23.10 | $22.84 | $22.84 | $22.49 | 4,485 |
| 2022-03-08 | $22.83 | $23.10 | $22.17 | $22.30 | $21.96 | 13,241 |
| 2022-03-07 | $22.85 | $23.10 | $22.00 | $22.50 | $22.15 | 16,965 |
| 2022-03-04 | $22.80 | $22.80 | $22.43 | $22.45 | $22.11 | 5,720 |
| 2022-03-03 | $23.00 | $23.27 | $22.84 | $22.85 | $22.50 | 6,026 |
| 2022-03-02 | $23.35 | $23.49 | $23.06 | $23.19 | $22.83 | 3,637 |
| 2022-03-01 | $23.00 | $23.24 | $22.35 | $23.16 | $22.80 | 16,050 |
| 2022-02-28 | $23.46 | $23.61 | $22.85 | $23.02 | $22.67 | 33,006 |
| 2022-02-25 | $23.15 | $23.50 | $22.60 | $23.23 | $22.87 | 43,711 |
| 2022-02-24 | $22.85 | $23.34 | $22.00 | $23.00 | $22.65 | 26,844 |
| 2022-02-23 | $22.32 | $23.25 | $22.32 | $22.65 | $22.30 | 10,571 |
| 2022-02-22 | $22.32 | $22.32 | $22.25 | $22.25 | $21.91 | 927 |
| 2022-02-18 | $23.29 | $23.80 | $22.58 | $22.58 | $22.23 | 4,975 |
| 2022-02-17 | $23.36 | $24.53 | $22.50 | $23.43 | $23.07 | 31,490 |
| 2022-02-16 | $22.42 | $22.59 | $22.31 | $22.52 | $22.17 | 3,632 |
| 2022-02-15 | $22.25 | $22.87 | $22.08 | $22.24 | $21.90 | 12,457 |
| 2022-02-14 | $22.86 | $22.95 | $22.29 | $22.29 | $21.95 | 2,416 |
| 2022-02-11 | $21.90 | $23.26 | $21.90 | $23.00 | $22.65 | 11,160 |
| 2022-02-10 | $21.90 | $22.69 | $21.90 | $21.91 | $21.57 | 1,540 |
| 2022-02-09 | $23.17 | $23.17 | $22.00 | $22.00 | $21.66 | 1,436 |
| 2022-02-08 | $22.01 | $22.30 | $21.91 | $22.30 | $21.96 | 2,431 |
| 2022-02-07 | $21.94 | $22.00 | $21.94 | $22.00 | $21.66 | 857 |
| 2022-02-04 | $21.86 | $22.17 | $21.86 | $21.97 | $21.63 | 2,547 |
| 2022-02-03 | $21.98 | $22.89 | $21.98 | $22.63 | $22.28 | 6,442 |
| 2022-02-02 | $22.24 | $23.07 | $21.92 | $22.39 | $22.05 | 7,278 |
| 2022-02-01 | $22.34 | $23.14 | $21.91 | $22.12 | $21.78 | 6,235 |
| 2022-01-31 | $21.80 | $22.35 | $21.50 | $21.76 | $21.43 | 4,726 |
| 2022-01-28 | $21.99 | $22.18 | $21.52 | $21.55 | $21.22 | 21,717 |
| 2022-01-27 | $22.17 | $22.52 | $22.01 | $22.04 | $21.71 | 2,700 |
| 2022-01-26 | $22.13 | $23.41 | $22.00 | $22.13 | $21.79 | 8,921 |
| 2022-01-25 | $22.11 | $22.21 | $22.02 | $22.02 | $21.68 | 6,094 |
| 2022-01-24 | $22.26 | $22.74 | $22.12 | $22.12 | $21.78 | 3,925 |
| 2022-01-21 | $23.20 | $23.28 | $22.90 | $22.97 | $22.62 | 3,571 |
| 2022-01-20 | $23.24 | $23.73 | $23.15 | $23.73 | $23.37 | 6,069 |
| 2022-01-19 | $23.30 | $23.60 | $23.14 | $23.45 | $23.09 | 8,964 |
| 2022-01-18 | $23.26 | $23.42 | $23.23 | $23.33 | $22.97 | 2,481 |
| 2022-01-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.29 | 953 |
| 2022-01-13 | $24.21 | $24.57 | $23.71 | $23.82 | $23.45 | 4,958 |
| 2022-01-12 | $24.82 | $24.82 | $23.88 | $24.37 | $24.00 | 5,597 |
| 2022-01-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.80 | 1,069 |
| 2022-01-10 | $23.88 | $24.24 | $23.41 | $24.00 | $23.63 | 17,511 |
| 2022-01-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.13 | 616 |
| 2022-01-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.38 | 1,164 |
| 2022-01-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.67 | 477 |
| 2022-01-04 | $24.05 | $24.48 | $23.96 | $24.05 | $23.68 | 7,206 |
| 2022-01-03 | $24.08 | $24.45 | $23.93 | $24.21 | $23.84 | 3,667 |
| 2021-12-31 | $24.23 | $24.56 | $23.79 | $24.18 | $23.81 | 7,427 |
| 2021-12-30 | $24.01 | $24.51 | $23.21 | $24.34 | $23.97 | 8,250 |
| 2021-12-29 | $23.90 | $24.00 | $23.70 | $23.86 | $23.49 | 1,272 |
| 2021-12-28 | $24.39 | $24.58 | $23.85 | $24.33 | $23.96 | 4,324 |
| 2021-12-27 | $23.55 | $24.69 | $23.42 | $24.69 | $24.31 | 5,786 |
| 2021-12-23 | $23.76 | $24.33 | $23.07 | $24.02 | $23.65 | 10,507 |
| 2021-12-22 | $24.38 | $24.90 | $24.38 | $24.46 | $23.44 | 7,468 |
| 2021-12-21 | $24.14 | $24.57 | $24.14 | $24.57 | $23.54 | 1,672 |
| 2021-12-20 | $24.20 | $24.50 | $23.56 | $24.14 | $23.13 | 4,516 |
| 2021-12-17 | $23.81 | $24.99 | $23.01 | $24.31 | $23.30 | 31,686 |
| 2021-12-16 | $23.95 | $24.87 | $23.68 | $24.00 | $23.00 | 5,764 |
| 2021-12-15 | $23.26 | $24.38 | $23.09 | $24.22 | $23.21 | 12,717 |
| 2021-12-14 | $23.67 | $23.74 | $23.11 | $23.64 | $22.65 | 11,763 |
| 2021-12-13 | $23.14 | $24.12 | $22.84 | $23.67 | $22.68 | 10,215 |
| 2021-12-10 | $22.71 | $23.38 | $22.50 | $23.00 | $22.04 | 6,048 |
| 2021-12-09 | $22.95 | $22.95 | $22.50 | $22.50 | $21.56 | 4,982 |
| 2021-12-08 | $23.31 | $23.31 | $22.90 | $22.92 | $21.96 | 2,039 |
| 2021-12-07 | $22.96 | $23.15 | $22.56 | $22.80 | $21.85 | 6,633 |
| 2021-12-06 | $22.35 | $22.95 | $22.35 | $22.75 | $21.80 | 3,192 |
| 2021-12-03 | $23.50 | $23.50 | $22.39 | $22.39 | $21.46 | 4,108 |
| 2021-12-02 | $23.70 | $24.89 | $23.21 | $23.53 | $22.54 | 7,330 |
| 2021-12-01 | $24.73 | $25.03 | $23.48 | $23.55 | $22.57 | 7,067 |
| 2021-11-30 | $24.62 | $24.65 | $23.85 | $23.85 | $22.86 | 2,282 |
| 2021-11-29 | $24.25 | $25.60 | $24.21 | $24.28 | $23.27 | 28,951 |
| 2021-11-26 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 508 |
| 2021-11-24 | $25.38 | $25.60 | $25.01 | $25.18 | $24.13 | 5,254 |
| 2021-11-23 | $25.90 | $26.63 | $25.29 | $25.60 | $24.53 | 9,680 |
| 2021-11-22 | $26.86 | $26.86 | $25.70 | $25.75 | $24.67 | 12,834 |
| 2021-11-19 | $25.10 | $27.25 | $25.10 | $27.06 | $25.93 | 15,249 |
| 2021-11-18 | $26.40 | $26.40 | $25.45 | $25.70 | $24.63 | 5,098 |
| 2021-11-17 | $26.19 | $26.50 | $26.09 | $26.24 | $25.15 | 2,837 |
| 2021-11-16 | $26.60 | $26.60 | $26.03 | $26.30 | $25.20 | 2,980 |
| 2021-11-15 | $26.57 | $26.95 | $26.57 | $26.95 | $25.83 | 2,673 |
| 2021-11-12 | $25.99 | $27.24 | $25.99 | $26.50 | $25.40 | 2,710 |
| 2021-11-11 | $26.30 | $27.00 | $26.25 | $27.00 | $25.87 | 1,472 |
| 2021-11-10 | $25.50 | $27.22 | $25.00 | $26.43 | $25.33 | 32,033 |
| 2021-11-09 | $26.33 | $26.34 | $26.05 | $26.34 | $25.24 | 685 |
| 2021-11-08 | $26.87 | $26.87 | $26.08 | $26.80 | $25.68 | 1,715 |
| 2021-11-05 | $25.38 | $27.49 | $25.38 | $26.25 | $25.16 | 7,971 |
| 2021-11-04 | $24.30 | $24.97 | $24.30 | $24.97 | $23.93 | 3,612 |
| 2021-11-03 | $23.56 | $23.82 | $23.38 | $23.81 | $22.82 | 3,699 |
| 2021-11-02 | $22.95 | $23.27 | $22.84 | $23.27 | $22.30 | 1,952 |
| 2021-11-01 | $22.68 | $23.50 | $22.51 | $23.20 | $22.23 | 9,531 |
| 2021-10-29 | $23.01 | $23.01 | $22.16 | $22.16 | $21.24 | 1,511 |
| 2021-10-28 | $22.55 | $22.55 | $22.26 | $22.51 | $21.57 | 2,618 |
| 2021-10-27 | $22.15 | $22.70 | $22.15 | $22.50 | $21.56 | 3,998 |
| 2021-10-26 | $22.86 | $23.21 | $21.92 | $22.74 | $21.79 | 15,908 |
| 2021-10-25 | $23.45 | $23.45 | $22.76 | $23.02 | $22.06 | 6,649 |
| 2021-10-22 | $23.08 | $23.68 | $23.03 | $23.40 | $22.42 | 4,627 |
| 2021-10-21 | $22.34 | $23.97 | $22.26 | $23.49 | $22.51 | 18,744 |
| 2021-10-20 | $22.71 | $22.71 | $22.44 | $22.50 | $21.56 | 2,263 |
| 2021-10-19 | $22.35 | $22.50 | $22.23 | $22.50 | $21.56 | 1,035 |
| 2021-10-18 | $22.50 | $22.65 | $22.42 | $22.50 | $21.56 | 7,437 |
| 2021-10-15 | $22.88 | $22.93 | $22.25 | $22.25 | $21.32 | 2,930 |
| 2021-10-14 | $22.53 | $22.53 | $22.35 | $22.46 | $21.52 | 2,101 |
| 2021-10-13 | $22.20 | $22.66 | $22.20 | $22.66 | $21.72 | 2,762 |
| 2021-10-12 | $22.70 | $22.70 | $22.18 | $22.18 | $21.25 | 952 |
| 2021-10-11 | $22.85 | $22.92 | $22.73 | $22.73 | $21.78 | 960 |
| 2021-10-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 1,163 |
| 2021-10-07 | $22.60 | $22.60 | $22.35 | $22.35 | $21.42 | 722 |
| 2021-10-06 | $22.58 | $22.60 | $22.55 | $22.60 | $21.50 | 723 |
| 2021-10-05 | $22.23 | $23.00 | $22.23 | $22.68 | $21.58 | 3,820 |
| 2021-10-04 | $22.76 | $22.95 | $22.50 | $22.58 | $21.49 | 1,272 |
| 2021-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.41 | 587 |
| 2021-09-30 | $22.35 | $22.50 | $22.15 | $22.50 | $21.41 | 3,134 |
| 2021-09-29 | $22.45 | $23.00 | $22.36 | $22.36 | $21.28 | 4,589 |
| 2021-09-28 | $22.87 | $22.87 | $22.16 | $22.45 | $21.36 | 4,243 |
| 2021-09-27 | $22.66 | $24.24 | $22.29 | $23.20 | $22.08 | 19,577 |
| 2021-09-24 | $22.48 | $23.75 | $22.48 | $22.87 | $21.76 | 19,665 |
| 2021-09-23 | $22.42 | $22.56 | $22.28 | $22.34 | $21.26 | 1,303 |
| 2021-09-22 | $22.25 | $22.64 | $22.10 | $22.64 | $21.54 | 1,417 |
| 2021-09-21 | $22.50 | $22.52 | $22.19 | $22.19 | $21.11 | 465 |
| 2021-09-20 | $23.40 | $23.40 | $21.90 | $22.29 | $21.21 | 3,892 |
| 2021-09-17 | $22.77 | $23.01 | $22.77 | $23.01 | $21.89 | 4,704 |
| 2021-09-16 | $22.44 | $23.03 | $22.44 | $23.03 | $21.91 | 947 |
| 2021-09-15 | $22.36 | $22.82 | $22.07 | $22.07 | $21.00 | 3,953 |
| 2021-09-14 | $22.26 | $22.38 | $21.80 | $22.00 | $20.93 | 6,435 |
| 2021-09-13 | $22.47 | $22.60 | $22.47 | $22.58 | $21.48 | 1,090 |
| 2021-09-10 | $22.79 | $23.10 | $22.53 | $22.57 | $21.48 | 4,282 |
| 2021-09-09 | $23.57 | $23.66 | $22.46 | $22.46 | $21.37 | 2,338 |
| 2021-09-08 | $22.74 | $23.19 | $22.74 | $23.19 | $22.07 | 995 |
| 2021-09-07 | $22.74 | $22.83 | $22.67 | $22.74 | $21.64 | 3,065 |
| 2021-09-03 | $23.21 | $23.71 | $22.63 | $23.14 | $22.01 | 11,443 |
| 2021-09-02 | $22.61 | $23.24 | $22.35 | $22.94 | $21.83 | 19,377 |
| 2021-09-01 | $23.21 | $23.25 | $22.52 | $22.52 | $21.43 | 13,078 |
| 2021-08-31 | $23.71 | $23.71 | $23.17 | $23.33 | $22.20 | 7,804 |
| 2021-08-30 | $23.47 | $24.50 | $23.32 | $23.70 | $22.55 | 17,633 |
| 2021-08-27 | $24.16 | $24.93 | $23.27 | $23.45 | $22.31 | 26,125 |
| 2021-08-26 | $24.00 | $24.03 | $23.30 | $23.98 | $22.82 | 6,004 |
| 2021-08-25 | $23.98 | $24.13 | $23.59 | $23.98 | $22.82 | 9,949 |
| 2021-08-24 | $24.07 | $24.40 | $22.26 | $24.18 | $23.01 | 4,002 |
| 2021-08-23 | $23.36 | $26.98 | $21.42 | $24.40 | $23.22 | 128,466 |
| 2021-08-20 | $23.02 | $23.02 | $23.02 | $23.02 | $21.90 | 81 |
| 2021-08-19 | $22.86 | $23.15 | $22.54 | $23.02 | $21.90 | 4,332 |
| 2021-08-18 | $23.20 | $23.29 | $22.94 | $23.29 | $22.16 | 2,350 |
| 2021-08-17 | $23.46 | $23.69 | $22.00 | $23.20 | $22.08 | 30,962 |
| 2021-08-16 | $23.49 | $23.82 | $23.29 | $23.78 | $22.63 | 5,335 |
| 2021-08-13 | $22.58 | $23.87 | $22.25 | $23.80 | $22.65 | 24,591 |
| 2021-08-12 | $22.58 | $22.58 | $21.92 | $21.93 | $20.87 | 2,302 |
| 2021-08-11 | $22.68 | $23.08 | $22.25 | $22.42 | $21.33 | 20,762 |
| 2021-08-10 | $22.48 | $23.26 | $22.37 | $22.74 | $21.64 | 10,677 |
| 2021-08-09 | $22.52 | $22.75 | $21.98 | $22.30 | $21.22 | 19,204 |
| 2021-08-06 | $22.34 | $23.07 | $22.24 | $22.37 | $21.29 | 15,054 |
| 2021-08-05 | $21.80 | $22.69 | $21.80 | $22.13 | $21.06 | 9,335 |
| 2021-08-04 | $21.65 | $21.80 | $21.31 | $21.36 | $20.32 | 18,813 |
| 2021-08-03 | $21.97 | $23.13 | $21.55 | $21.55 | $20.51 | 67,008 |
| 2021-08-02 | $22.06 | $22.63 | $21.95 | $22.29 | $21.21 | 21,809 |
| 2021-07-30 | $22.25 | $22.60 | $21.60 | $21.83 | $20.77 | 35,264 |
| 2021-07-29 | $22.23 | $22.61 | $22.14 | $22.53 | $21.44 | 2,887 |
| 2021-07-28 | $22.20 | $23.14 | $22.00 | $22.12 | $21.05 | 26,803 |
| 2021-07-27 | $23.00 | $23.55 | $21.67 | $22.27 | $21.19 | 53,196 |
| 2021-07-26 | $23.24 | $23.51 | $22.43 | $23.31 | $22.18 | 23,920 |
| 2021-07-23 | $23.13 | $23.44 | $22.49 | $23.44 | $22.30 | 2,724 |
| 2021-07-22 | $22.66 | $23.23 | $22.48 | $23.23 | $22.10 | 19,520 |
| 2021-07-21 | $22.50 | $22.71 | $21.21 | $22.70 | $21.60 | 4,529 |
| 2021-07-20 | $22.50 | $23.21 | $22.50 | $22.90 | $21.79 | 12,228 |
| 2021-07-19 | $21.74 | $22.56 | $21.55 | $22.23 | $21.15 | 12,551 |
| 2021-07-16 | $22.17 | $22.54 | $21.90 | $21.90 | $20.84 | 6,697 |
| 2021-07-15 | $21.67 | $22.32 | $21.50 | $22.26 | $21.18 | 11,752 |
| 2021-07-14 | $21.61 | $21.94 | $21.60 | $21.70 | $20.65 | 5,812 |
| 2021-07-13 | $21.91 | $22.56 | $21.50 | $21.58 | $20.53 | 171,352 |
| 2021-07-12 | $22.47 | $22.47 | $21.94 | $22.09 | $21.02 | 4,654 |
| 2021-07-09 | $21.97 | $22.67 | $21.94 | $22.60 | $21.50 | 5,783 |
| 2021-07-08 | $21.61 | $22.21 | $21.61 | $21.92 | $20.86 | 11,374 |
| 2021-07-07 | $21.64 | $22.05 | $21.60 | $21.76 | $20.70 | 19,533 |
| 2021-07-06 | $21.99 | $22.05 | $21.60 | $21.71 | $20.66 | 11,016 |
| 2021-07-02 | $22.01 | $22.01 | $21.62 | $21.86 | $20.80 | 12,050 |
| 2021-07-01 | $21.85 | $22.09 | $21.53 | $22.04 | $20.97 | 13,358 |
| 2021-06-30 | $21.56 | $21.89 | $21.56 | $21.65 | $20.60 | 23,719 |
| 2021-06-29 | $21.92 | $22.38 | $21.60 | $21.60 | $20.55 | 50,323 |
| 2021-06-28 | $22.17 | $22.17 | $21.78 | $22.16 | $20.93 | 5,879 |
| 2021-06-25 | $21.57 | $22.72 | $21.19 | $21.99 | $20.77 | 571,675 |
| 2021-06-24 | $21.11 | $22.27 | $20.93 | $21.70 | $20.50 | 49,794 |
| 2021-06-23 | $21.29 | $21.31 | $20.80 | $21.27 | $20.09 | 30,327 |
| 2021-06-22 | $20.89 | $21.81 | $20.88 | $21.03 | $19.86 | 31,161 |
| 2021-06-21 | $20.74 | $21.25 | $20.50 | $21.10 | $19.93 | 123,058 |
| 2021-06-18 | $20.42 | $20.51 | $20.20 | $20.32 | $19.19 | 46,647 |
| 2021-06-17 | $21.39 | $21.39 | $20.60 | $20.72 | $19.57 | 34,552 |
| 2021-06-16 | $20.80 | $21.10 | $20.60 | $20.60 | $19.46 | 21,172 |
| 2021-06-15 | $20.80 | $21.50 | $20.48 | $20.91 | $19.75 | 13,603 |
| 2021-06-14 | $21.36 | $22.09 | $20.52 | $20.87 | $19.71 | 21,274 |
| 2021-06-11 | $22.06 | $22.11 | $20.76 | $21.09 | $19.92 | 26,695 |
| 2021-06-10 | $22.45 | $22.47 | $21.83 | $22.15 | $20.92 | 9,410 |
| 2021-06-09 | $22.66 | $22.66 | $21.92 | $22.10 | $20.87 | 9,223 |
| 2021-06-08 | $22.78 | $23.17 | $22.25 | $22.35 | $21.11 | 17,454 |
| 2021-06-07 | $23.64 | $23.67 | $22.64 | $23.12 | $21.84 | 24,145 |
| 2021-06-04 | $22.99 | $24.24 | $22.15 | $23.66 | $22.35 | 38,249 |
| 2021-06-03 | $22.50 | $22.58 | $22.08 | $22.37 | $21.13 | 6,307 |
| 2021-06-02 | $23.12 | $23.32 | $21.87 | $22.44 | $21.19 | 10,330 |
| 2021-06-01 | $23.74 | $24.08 | $22.95 | $23.29 | $22.00 | 15,955 |
| 2021-05-28 | $22.40 | $23.98 | $22.40 | $23.61 | $22.30 | 14,969 |
| 2021-05-27 | $22.35 | $23.89 | $22.08 | $23.00 | $21.72 | 10,001 |
| 2021-05-26 | $21.99 | $22.54 | $21.79 | $22.01 | $20.79 | 20,655 |
| 2021-05-25 | $22.50 | $22.50 | $21.77 | $21.96 | $20.74 | 8,173 |
| 2021-05-24 | $21.99 | $22.96 | $21.99 | $22.64 | $21.38 | 8,264 |
| 2021-05-21 | $21.21 | $22.00 | $21.21 | $21.87 | $20.66 | 10,485 |
| 2021-05-20 | $20.88 | $21.49 | $20.57 | $21.22 | $20.04 | 15,427 |
| 2021-05-19 | $21.48 | $21.78 | $20.36 | $20.61 | $19.47 | 47,066 |
| 2021-05-18 | $21.79 | $22.89 | $21.01 | $21.87 | $20.66 | 52,829 |
| 2021-05-17 | $23.56 | $23.62 | $21.84 | $21.84 | $20.63 | 10,552 |
| 2021-05-14 | $23.17 | $24.57 | $22.49 | $23.48 | $22.18 | 51,278 |
| 2021-05-13 | $25.11 | $25.11 | $22.66 | $22.95 | $21.68 | 20,684 |
| 2021-05-12 | $26.50 | $26.55 | $24.89 | $25.10 | $23.71 | 61,695 |
| 2021-05-11 | $20.91 | $28.58 | $20.91 | $27.43 | $25.91 | 89,979 |
| 2021-05-10 | $20.90 | $22.07 | $20.90 | $21.12 | $19.95 | 11,284 |
| 2021-05-07 | $20.66 | $21.47 | $20.12 | $21.00 | $19.83 | 15,938 |
| 2021-05-06 | $22.00 | $22.00 | $20.05 | $20.21 | $19.09 | 49,805 |
| 2021-05-05 | $22.06 | $22.42 | $22.00 | $22.00 | $20.78 | 26,134 |
| 2021-05-04 | $22.22 | $22.59 | $22.00 | $22.04 | $20.82 | 10,304 |
| 2021-05-03 | $22.53 | $22.61 | $22.11 | $22.37 | $21.13 | 16,763 |
| 2021-04-30 | $22.23 | $23.20 | $21.76 | $22.53 | $21.28 | 41,495 |
| 2021-04-29 | $21.44 | $22.56 | $21.37 | $22.48 | $21.23 | 20,835 |
| 2021-04-28 | $21.02 | $21.40 | $21.00 | $21.36 | $20.17 | 17,516 |
| 2021-04-27 | $21.07 | $21.41 | $21.00 | $21.03 | $19.86 | 21,617 |
| 2021-04-26 | $21.45 | $21.45 | $20.71 | $20.90 | $19.74 | 18,747 |
| 2021-04-23 | $22.58 | $22.72 | $21.19 | $21.54 | $20.34 | 21,975 |
| 2021-04-22 | $22.62 | $23.43 | $22.50 | $22.58 | $21.33 | 27,799 |
| 2021-04-21 | $23.22 | $24.22 | $22.28 | $22.50 | $21.25 | 30,761 |
| 2021-04-20 | $23.40 | $23.64 | $22.12 | $22.85 | $21.58 | 29,526 |
| 2021-04-19 | $23.16 | $23.92 | $22.13 | $23.11 | $21.83 | 44,752 |
| 2021-04-16 | $22.74 | $23.41 | $22.34 | $22.95 | $21.68 | 34,585 |
| 2021-04-15 | $22.51 | $23.39 | $22.12 | $22.38 | $21.14 | 33,160 |
| 2021-04-14 | $21.73 | $22.75 | $21.73 | $22.07 | $20.85 | 19,034 |
| 2021-04-13 | $21.50 | $22.00 | $21.50 | $21.72 | $20.51 | 11,323 |
| 2021-04-12 | $21.01 | $21.64 | $21.01 | $21.50 | $20.31 | 11,184 |
| 2021-04-09 | $21.98 | $21.98 | $21.00 | $21.00 | $19.83 | 11,132 |
| 2021-04-08 | $21.00 | $21.20 | $20.52 | $20.90 | $19.74 | 9,078 |
| 2021-04-07 | $21.45 | $21.62 | $21.25 | $21.25 | $20.07 | 9,095 |
| 2021-04-06 | $21.60 | $22.06 | $21.49 | $21.80 | $20.59 | 8,466 |
| 2021-04-05 | $22.15 | $22.33 | $21.32 | $21.78 | $20.57 | 14,036 |
| 2021-04-01 | $21.85 | $22.45 | $21.55 | $22.07 | $20.85 | 13,798 |
| 2021-03-31 | $21.45 | $22.17 | $20.68 | $21.85 | $20.64 | 33,920 |
| 2021-03-30 | $22.11 | $23.36 | $20.90 | $21.65 | $20.45 | 15,018 |
| 2021-03-29 | $22.37 | $23.00 | $22.13 | $22.13 | $20.90 | 6,072 |
| 2021-03-26 | $24.16 | $26.33 | $22.46 | $22.60 | $21.35 | 33,015 |
| 2021-03-25 | $22.63 | $25.26 | $21.91 | $23.84 | $22.52 | 13,118 |
| 2021-03-24 | $22.57 | $23.44 | $22.00 | $22.00 | $20.78 | 7,536 |
| 2021-03-23 | $24.00 | $24.27 | $22.86 | $22.86 | $21.59 | 6,022 |
| 2021-03-22 | $24.90 | $25.45 | $23.08 | $23.73 | $22.41 | 14,639 |
| 2021-03-19 | $25.40 | $25.81 | $24.02 | $24.55 | $23.19 | 41,310 |
| 2021-03-18 | $26.65 | $26.82 | $25.12 | $25.12 | $23.73 | 6,185 |
| 2021-03-17 | $27.99 | $27.99 | $26.27 | $26.92 | $25.43 | 10,517 |
| 2021-03-16 | $27.55 | $28.25 | $27.49 | $28.25 | $26.68 | 10,126 |
| 2021-03-15 | $23.58 | $27.50 | $22.71 | $27.50 | $25.97 | 27,825 |
| 2021-03-12 | $23.52 | $24.44 | $23.52 | $24.25 | $22.90 | 7,547 |
| 2021-03-11 | $24.17 | $24.78 | $22.56 | $24.78 | $23.41 | 7,165 |
| 2021-03-10 | $23.25 | $24.91 | $23.25 | $24.30 | $22.95 | 8,056 |
| 2021-03-09 | $23.50 | $23.51 | $23.20 | $23.20 | $21.91 | 5,155 |
| 2021-03-08 | $22.86 | $23.87 | $22.86 | $23.52 | $22.21 | 9,317 |
| 2021-03-05 | $22.48 | $23.00 | $22.48 | $23.00 | $21.72 | 7,470 |
| 2021-03-04 | $21.16 | $22.80 | $21.16 | $22.34 | $21.10 | 9,266 |
| 2021-03-03 | $22.12 | $22.72 | $20.85 | $21.39 | $20.20 | 16,967 |
| 2021-03-02 | $22.91 | $23.48 | $22.09 | $22.10 | $20.87 | 23,185 |
| 2021-03-01 | $20.75 | $23.72 | $20.75 | $22.80 | $21.53 | 26,606 |
| 2021-02-26 | $19.99 | $21.00 | $19.99 | $20.68 | $19.53 | 18,017 |
| 2021-02-25 | $20.47 | $20.80 | $20.25 | $20.25 | $19.13 | 5,655 |
| 2021-02-24 | $20.50 | $20.96 | $20.11 | $20.11 | $18.99 | 6,894 |
| 2021-02-23 | $19.20 | $20.87 | $19.20 | $20.33 | $19.20 | 9,983 |
| 2021-02-22 | $20.23 | $20.96 | $19.32 | $19.32 | $18.25 | 6,982 |
| 2021-02-19 | $19.26 | $20.13 | $19.25 | $19.80 | $18.70 | 19,583 |
| 2021-02-18 | $19.41 | $19.54 | $19.30 | $19.30 | $18.23 | 6,893 |
| 2021-02-17 | $19.49 | $19.58 | $19.40 | $19.40 | $18.32 | 9,502 |
| 2021-02-16 | $19.52 | $19.70 | $19.50 | $19.50 | $18.42 | 3,996 |
| 2021-02-12 | $19.72 | $20.39 | $19.53 | $19.59 | $18.50 | 5,030 |
| 2021-02-11 | $19.90 | $19.97 | $19.60 | $19.61 | $18.52 | 18,546 |
| 2021-02-10 | $20.40 | $20.40 | $19.75 | $19.90 | $18.80 | 8,119 |
| 2021-02-09 | $21.35 | $21.35 | $20.32 | $20.65 | $19.50 | 4,699 |
| 2021-02-08 | $21.50 | $22.00 | $20.99 | $21.35 | $20.17 | 5,013 |
| 2021-02-05 | $21.52 | $21.52 | $20.98 | $21.47 | $20.28 | 4,170 |
| 2021-02-04 | $21.35 | $21.67 | $21.30 | $21.67 | $20.47 | 1,397 |
| 2021-02-03 | $21.16 | $21.59 | $21.16 | $21.44 | $20.25 | 4,846 |
| 2021-02-02 | $21.75 | $22.08 | $21.70 | $21.70 | $20.50 | 5,154 |
| 2021-02-01 | $22.61 | $22.94 | $22.50 | $22.52 | $21.27 | 6,983 |
| 2021-01-29 | $22.50 | $22.76 | $22.50 | $22.50 | $21.25 | 6,832 |
| 2021-01-28 | $22.25 | $22.65 | $22.25 | $22.25 | $21.02 | 4,784 |
| 2021-01-27 | $22.51 | $22.79 | $22.50 | $22.50 | $21.25 | 7,068 |
| 2021-01-26 | $22.00 | $23.32 | $22.00 | $22.51 | $21.26 | 6,957 |
| 2021-01-25 | $21.45 | $22.05 | $21.14 | $21.72 | $20.51 | 5,508 |
| 2021-01-22 | $21.38 | $21.79 | $21.19 | $21.79 | $20.58 | 6,082 |
| 2021-01-21 | $21.34 | $21.85 | $21.20 | $21.50 | $20.31 | 5,438 |
| 2021-01-20 | $21.14 | $21.40 | $21.05 | $21.12 | $19.95 | 3,407 |
| 2021-01-19 | $21.96 | $22.58 | $21.00 | $21.00 | $19.83 | 6,012 |
| 2021-01-15 | $22.97 | $22.97 | $21.89 | $21.91 | $20.69 | 4,837 |
| 2021-01-14 | $23.00 | $23.13 | $23.00 | $23.13 | $21.85 | 2,926 |
| 2021-01-13 | $22.75 | $22.94 | $22.75 | $22.76 | $21.50 | 4,782 |
| 2021-01-12 | $22.50 | $22.93 | $22.50 | $22.93 | $21.65 | 6,030 |
| 2021-01-11 | $22.60 | $22.74 | $22.50 | $22.51 | $21.26 | 5,096 |
| 2021-01-08 | $22.50 | $22.79 | $22.50 | $22.50 | $21.25 | 5,337 |
| 2021-01-07 | $22.35 | $22.74 | $22.35 | $22.51 | $21.26 | 14,366 |
| 2021-01-06 | $21.75 | $22.86 | $21.75 | $22.00 | $20.78 | 8,456 |
| 2021-01-05 | $22.31 | $23.00 | $21.66 | $21.66 | $20.46 | 7,438 |
| 2021-01-04 | $24.43 | $24.43 | $22.26 | $22.29 | $21.05 | 6,366 |
| 2020-12-31 | $22.81 | $24.50 | $22.81 | $24.02 | $22.69 | 9,190 |
| 2020-12-30 | $22.72 | $23.43 | $22.72 | $23.43 | $22.13 | 3,335 |
| 2020-12-29 | $22.29 | $22.74 | $22.25 | $22.60 | $21.35 | 7,818 |
| 2020-12-28 | $22.27 | $22.29 | $22.27 | $22.29 | $21.05 | 1,737 |
| 2020-12-24 | $22.30 | $22.30 | $22.25 | $22.25 | $21.02 | 745 |
| 2020-12-23 | $22.45 | $22.45 | $22.25 | $22.26 | $21.02 | 4,313 |
| 2020-12-22 | $22.52 | $22.55 | $22.50 | $22.50 | $21.25 | 18,805 |
| 2020-12-21 | $23.33 | $23.33 | $22.50 | $22.65 | $21.39 | 4,345 |
| 2020-12-18 | $24.91 | $24.91 | $23.15 | $23.15 | $21.87 | 13,335 |
| 2020-12-17 | $23.25 | $24.74 | $23.25 | $24.74 | $23.37 | 2,371 |
| 2020-12-16 | $23.82 | $24.20 | $23.14 | $23.50 | $22.20 | 40,050 |
| 2020-12-15 | $23.45 | $24.00 | $23.00 | $23.51 | $22.21 | 6,710 |
| 2020-12-14 | $23.24 | $23.24 | $22.35 | $23.15 | $21.87 | 7,571 |
| 2020-12-11 | $21.80 | $23.90 | $21.80 | $23.90 | $22.57 | 3,551 |
| 2020-12-10 | $21.97 | $21.97 | $21.97 | $21.97 | $20.75 | 950 |
| 2020-12-09 | $21.85 | $22.00 | $21.85 | $21.85 | $20.64 | 5,551 |
| 2020-12-08 | $21.65 | $21.85 | $21.55 | $21.85 | $20.64 | 4,693 |
| 2020-12-07 | $21.72 | $21.72 | $21.67 | $21.67 | $20.47 | 3,947 |
| 2020-12-04 | $21.67 | $21.72 | $21.66 | $21.72 | $20.51 | 1,894 |
| 2020-12-03 | $22.00 | $22.00 | $21.69 | $21.69 | $20.49 | 2,108 |
| 2020-12-02 | $22.18 | $22.20 | $21.88 | $21.88 | $20.67 | 2,027 |
| 2020-12-01 | $22.75 | $22.75 | $22.18 | $22.18 | $20.95 | 4,939 |
| 2020-11-30 | $22.77 | $22.77 | $22.51 | $22.75 | $21.49 | 2,910 |
| 2020-11-27 | $22.46 | $22.79 | $22.46 | $22.79 | $21.53 | 7,199 |
| 2020-11-25 | $22.24 | $22.41 | $21.99 | $22.27 | $21.03 | 3,859 |
| 2020-11-24 | $22.00 | $22.50 | $21.80 | $22.31 | $21.07 | 10,022 |
| 2020-11-23 | $21.27 | $21.48 | $21.18 | $21.48 | $20.29 | 3,757 |
| 2020-11-20 | $21.25 | $21.69 | $21.19 | $21.36 | $20.17 | 4,201 |
| 2020-11-19 | $21.47 | $21.67 | $21.47 | $21.55 | $20.35 | 1,330 |
| 2020-11-18 | $21.71 | $21.95 | $21.30 | $21.34 | $20.16 | 3,626 |
| 2020-11-17 | $21.68 | $22.00 | $21.55 | $21.55 | $20.35 | 5,106 |
| 2020-11-16 | $21.49 | $22.11 | $21.28 | $21.88 | $20.67 | 5,136 |
| 2020-11-13 | $20.80 | $21.19 | $20.79 | $20.85 | $19.69 | 4,407 |
| 2020-11-12 | $20.85 | $21.11 | $20.75 | $20.76 | $19.61 | 4,628 |
| 2020-11-11 | $21.00 | $21.30 | $21.00 | $21.30 | $20.12 | 3,552 |
| 2020-11-10 | $20.52 | $21.00 | $20.14 | $21.00 | $19.83 | 4,741 |
| 2020-11-09 | $18.35 | $20.26 | $18.35 | $19.25 | $18.18 | 8,889 |
| 2020-11-06 | $18.11 | $18.11 | $17.80 | $17.80 | $16.81 | 1,957 |
| 2020-11-05 | $18.51 | $18.51 | $17.66 | $18.14 | $17.13 | 5,650 |
| 2020-11-04 | $18.24 | $18.53 | $18.20 | $18.52 | $17.49 | 12,867 |
| 2020-11-03 | $16.89 | $17.98 | $16.89 | $17.91 | $16.92 | 12,488 |
| 2020-11-02 | $16.91 | $16.98 | $16.25 | $16.98 | $16.04 | 12,971 |
| 2020-10-30 | $17.49 | $17.49 | $17.02 | $17.02 | $16.08 | 3,987 |
| 2020-10-29 | $17.11 | $17.73 | $17.11 | $17.41 | $16.44 | 4,723 |
| 2020-10-28 | $18.50 | $18.71 | $17.61 | $18.00 | $17.00 | 3,400 |
| 2020-10-27 | $19.30 | $19.34 | $18.67 | $18.67 | $17.63 | 7,148 |
| 2020-10-26 | $19.41 | $19.51 | $19.25 | $19.45 | $18.37 | 3,395 |
| 2020-10-23 | $19.68 | $19.77 | $19.56 | $19.56 | $18.47 | 1,638 |
| 2020-10-22 | $19.40 | $19.74 | $19.30 | $19.30 | $18.23 | 4,794 |
| 2020-10-21 | $19.47 | $19.47 | $19.47 | $19.47 | $18.39 | 998 |
| 2020-10-20 | $19.57 | $19.63 | $19.50 | $19.50 | $18.42 | 3,325 |
| 2020-10-19 | $19.51 | $19.51 | $19.50 | $19.51 | $18.43 | 1,539 |
| 2020-10-16 | $19.29 | $19.88 | $19.29 | $19.50 | $18.42 | 4,284 |
| 2020-10-15 | $19.26 | $19.55 | $19.26 | $19.55 | $18.47 | 2,351 |
| 2020-10-14 | $19.50 | $19.50 | $19.25 | $19.25 | $18.18 | 1,233 |
| 2020-10-13 | $19.26 | $19.26 | $19.26 | $19.26 | $18.19 | 740 |
| 2020-10-12 | $19.48 | $19.72 | $19.34 | $19.72 | $18.63 | 2,383 |
| 2020-10-09 | $19.92 | $20.00 | $19.68 | $19.88 | $18.78 | 2,741 |
| 2020-10-08 | $20.11 | $20.11 | $19.90 | $19.90 | $18.80 | 2,276 |
| 2020-10-07 | $20.36 | $20.70 | $20.05 | $20.05 | $18.94 | 3,780 |
| 2020-10-06 | $20.34 | $20.75 | $20.27 | $20.31 | $19.18 | 3,478 |
| 2020-10-05 | $20.40 | $20.52 | $20.34 | $20.34 | $19.21 | 3,212 |
| 2020-10-02 | $19.89 | $20.45 | $19.89 | $20.45 | $19.32 | 2,313 |
| 2020-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.89 | 1,879 |
| 2020-09-30 | $19.87 | $20.91 | $19.87 | $19.88 | $18.78 | 2,490 |
| 2020-09-29 | $19.94 | $19.94 | $19.94 | $19.94 | $18.83 | 425 |
| 2020-09-28 | $20.73 | $20.73 | $19.78 | $19.78 | $18.68 | 1,826 |
| 2020-09-25 | $20.20 | $20.23 | $19.22 | $20.03 | $18.92 | 5,697 |
| 2020-09-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.70 | 1,405 |
| 2020-09-23 | $21.07 | $21.07 | $20.10 | $20.10 | $18.98 | 4,024 |
| 2020-09-22 | $21.77 | $21.77 | $21.02 | $21.02 | $19.85 | 3,468 |
| 2020-09-21 | $22.25 | $22.32 | $21.72 | $21.72 | $20.51 | 4,652 |
| 2020-09-18 | $22.65 | $22.75 | $22.23 | $22.71 | $21.45 | 12,857 |
| 2020-09-17 | $22.23 | $22.49 | $22.23 | $22.49 | $21.24 | 866 |
| 2020-09-16 | $22.44 | $22.75 | $22.44 | $22.50 | $21.25 | 6,532 |
| 2020-09-15 | $23.19 | $23.19 | $22.43 | $22.47 | $21.22 | 1,234 |
| 2020-09-14 | $22.65 | $22.94 | $22.50 | $22.94 | $21.67 | 2,861 |
| 2020-09-11 | $22.50 | $22.69 | $22.50 | $22.50 | $21.25 | 3,374 |
| 2020-09-10 | $23.11 | $23.48 | $22.49 | $22.52 | $21.27 | 12,537 |
| 2020-09-09 | $23.01 | $23.31 | $23.01 | $23.11 | $21.83 | 4,416 |
| 2020-09-08 | $23.00 | $23.51 | $23.00 | $23.15 | $21.87 | 3,088 |
| 2020-09-04 | $23.14 | $23.45 | $23.00 | $23.25 | $21.96 | 5,376 |
| 2020-09-03 | $24.90 | $24.90 | $23.01 | $23.20 | $21.91 | 2,340 |
| 2020-09-02 | $22.70 | $23.92 | $22.51 | $23.57 | $22.26 | 17,853 |
| 2020-09-01 | $22.40 | $22.71 | $22.40 | $22.69 | $21.43 | 6,200 |
| 2020-08-31 | $22.83 | $23.15 | $22.50 | $22.50 | $21.25 | 7,033 |
| 2020-08-28 | $23.58 | $23.58 | $23.15 | $23.15 | $21.87 | 1,851 |
| 2020-08-27 | $23.16 | $23.16 | $22.67 | $22.67 | $21.41 | 1,201 |
| 2020-08-26 | $22.26 | $23.53 | $22.25 | $23.01 | $21.73 | 5,843 |
| 2020-08-25 | $22.10 | $22.24 | $22.06 | $22.06 | $20.84 | 2,677 |
| 2020-08-24 | $23.43 | $23.43 | $22.05 | $22.52 | $21.27 | 7,141 |
| 2020-08-21 | $23.81 | $23.81 | $23.02 | $23.50 | $22.20 | 3,457 |
| 2020-08-20 | $24.07 | $24.07 | $23.55 | $24.00 | $22.67 | 1,219 |
| 2020-08-19 | $24.48 | $25.42 | $23.52 | $23.56 | $22.25 | 8,774 |
| 2020-08-18 | $24.47 | $24.90 | $23.63 | $24.60 | $23.24 | 4,407 |
| 2020-08-17 | $24.80 | $25.20 | $24.53 | $24.53 | $23.17 | 1,224 |
| 2020-08-14 | $25.43 | $25.43 | $24.50 | $25.35 | $23.94 | 4,737 |
| 2020-08-13 | $25.15 | $25.15 | $24.71 | $24.71 | $23.34 | 1,594 |
| 2020-08-12 | $25.17 | $25.73 | $25.17 | $25.58 | $24.16 | 1,657 |
| 2020-08-11 | $25.09 | $25.66 | $25.00 | $25.01 | $23.62 | 2,642 |
| 2020-08-10 | $26.33 | $26.33 | $25.26 | $25.58 | $24.16 | 3,048 |
| 2020-08-07 | $25.80 | $26.65 | $25.80 | $26.22 | $24.77 | 3,628 |
| 2020-08-06 | $25.36 | $25.79 | $25.36 | $25.79 | $24.36 | 649 |
| 2020-08-05 | $24.24 | $25.79 | $24.24 | $25.79 | $24.36 | 2,997 |
| 2020-08-04 | $21.95 | $24.23 | $21.95 | $24.23 | $22.89 | 3,100 |
| 2020-08-03 | $23.38 | $24.29 | $23.38 | $24.26 | $22.91 | 2,750 |
| 2020-07-31 | $23.12 | $24.25 | $23.12 | $23.38 | $22.08 | 3,621 |
| 2020-07-30 | $23.77 | $24.17 | $23.67 | $24.01 | $22.68 | 2,488 |
| 2020-07-29 | $24.49 | $24.49 | $23.41 | $23.90 | $22.57 | 5,872 |
| 2020-07-28 | $23.94 | $24.22 | $23.56 | $23.62 | $22.31 | 1,529 |
| 2020-07-27 | $24.00 | $24.28 | $23.80 | $24.20 | $22.86 | 3,048 |
| 2020-07-24 | $23.70 | $23.72 | $23.46 | $23.46 | $22.16 | 1,885 |
| 2020-07-23 | $23.03 | $24.30 | $23.03 | $23.64 | $22.33 | 3,438 |
| 2020-07-22 | $24.31 | $24.31 | $24.19 | $24.19 | $22.85 | 1,695 |
| 2020-07-21 | $24.94 | $25.12 | $24.94 | $25.12 | $23.73 | 1,263 |
| 2020-07-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.72 | 831 |
| 2020-07-17 | $23.29 | $24.60 | $23.29 | $23.85 | $22.53 | 2,801 |
| 2020-07-16 | $23.67 | $23.96 | $23.21 | $23.50 | $22.20 | 2,168 |
| 2020-07-15 | $24.19 | $25.34 | $24.02 | $24.18 | $22.84 | 10,991 |
| 2020-07-14 | $23.70 | $23.95 | $23.62 | $23.90 | $22.57 | 2,035 |
| 2020-07-13 | $23.66 | $24.17 | $23.18 | $23.20 | $21.91 | 4,193 |
| 2020-07-10 | $22.84 | $23.73 | $22.84 | $23.66 | $22.35 | 5,681 |
| 2020-07-09 | $23.94 | $24.46 | $22.42 | $22.75 | $21.49 | 15,384 |
| 2020-07-08 | $23.96 | $24.25 | $23.96 | $24.10 | $22.76 | 3,140 |
| 2020-07-07 | $24.63 | $24.63 | $24.31 | $24.34 | $22.99 | 2,153 |
| 2020-07-06 | $24.38 | $25.48 | $24.38 | $25.48 | $24.07 | 2,856 |
| 2020-07-02 | $24.87 | $24.89 | $24.21 | $24.85 | $23.47 | 4,862 |
| 2020-07-01 | $25.55 | $25.92 | $24.21 | $24.27 | $22.92 | 60,841 |
| 2020-06-30 | $25.90 | $26.46 | $25.58 | $25.60 | $24.18 | 5,931 |
| 2020-06-29 | $26.50 | $26.50 | $25.67 | $25.90 | $24.46 | 8,535 |
| 2020-06-26 | $25.62 | $27.04 | $25.46 | $26.80 | $25.31 | 35,276 |
| 2020-06-25 | $25.64 | $26.14 | $25.41 | $26.14 | $24.69 | 5,302 |
| 2020-06-24 | $25.76 | $26.10 | $25.61 | $25.75 | $24.32 | 17,421 |
| 2020-06-23 | $26.07 | $26.25 | $25.78 | $25.93 | $24.49 | 6,508 |
| 2020-06-22 | $25.85 | $26.10 | $25.75 | $25.95 | $24.51 | 7,786 |
| 2020-06-19 | $25.53 | $26.10 | $25.53 | $26.01 | $24.57 | 24,227 |
| 2020-06-18 | $25.70 | $25.70 | $25.48 | $25.58 | $24.16 | 2,885 |
| 2020-06-17 | $25.70 | $25.97 | $25.45 | $25.46 | $24.05 | 4,250 |
| 2020-06-16 | $26.52 | $26.52 | $25.40 | $25.40 | $23.99 | 5,881 |
| 2020-06-15 | $26.28 | $26.28 | $25.30 | $25.66 | $24.24 | 11,168 |
| 2020-06-12 | $26.06 | $26.65 | $25.15 | $25.40 | $23.99 | 10,129 |
| 2020-06-11 | $25.01 | $25.51 | $25.01 | $25.21 | $23.81 | 9,128 |
| 2020-06-10 | $26.50 | $27.01 | $25.77 | $26.20 | $24.75 | 10,138 |
| 2020-06-09 | $26.19 | $26.62 | $26.04 | $26.04 | $24.60 | 2,591 |
| 2020-06-08 | $27.78 | $27.78 | $26.29 | $26.55 | $25.08 | 5,436 |
| 2020-06-05 | $27.40 | $27.50 | $27.00 | $27.08 | $25.58 | 7,362 |
| 2020-06-04 | $26.56 | $27.36 | $26.04 | $26.99 | $25.49 | 7,741 |
| 2020-06-03 | $26.35 | $27.00 | $25.98 | $26.74 | $25.26 | 7,353 |
| 2020-06-02 | $25.99 | $26.00 | $25.34 | $25.34 | $23.93 | 5,872 |
| 2020-06-01 | $26.57 | $26.80 | $25.87 | $25.87 | $24.43 | 9,981 |
| 2020-05-29 | $26.51 | $26.57 | $25.91 | $26.57 | $25.10 | 7,310 |
| 2020-05-28 | $27.39 | $27.72 | $26.54 | $26.54 | $25.07 | 5,700 |
| 2020-05-27 | $26.85 | $28.19 | $25.85 | $27.10 | $25.60 | 8,354 |
| 2020-05-26 | $26.62 | $26.62 | $26.25 | $26.30 | $24.84 | 3,562 |
| 2020-05-22 | $24.67 | $25.62 | $24.64 | $25.62 | $24.20 | 3,107 |
| 2020-05-21 | $25.15 | $25.64 | $24.69 | $25.22 | $23.82 | 6,259 |
| 2020-05-20 | $24.65 | $25.41 | $24.51 | $24.77 | $23.40 | 11,309 |
| 2020-05-19 | $25.39 | $25.90 | $23.52 | $24.33 | $22.98 | 10,808 |
| 2020-05-18 | $24.76 | $25.86 | $24.65 | $25.86 | $24.43 | 13,240 |
| 2020-05-15 | $24.12 | $24.12 | $23.40 | $23.96 | $22.63 | 6,179 |
| 2020-05-14 | $24.15 | $24.64 | $23.22 | $24.60 | $23.24 | 6,580 |
| 2020-05-13 | $24.57 | $24.62 | $24.15 | $24.20 | $22.86 | 4,677 |
| 2020-05-12 | $27.13 | $27.13 | $24.50 | $24.50 | $23.14 | 14,254 |
| 2020-05-11 | $27.51 | $27.92 | $26.34 | $26.34 | $24.88 | 7,451 |
| 2020-05-08 | $26.60 | $28.00 | $26.22 | $27.68 | $26.14 | 14,455 |
| 2020-05-07 | $26.26 | $26.58 | $26.00 | $26.58 | $25.11 | 4,132 |
| 2020-05-06 | $26.44 | $26.86 | $25.76 | $26.27 | $24.81 | 7,594 |
| 2020-05-05 | $29.00 | $29.17 | $27.49 | $27.49 | $25.96 | 3,999 |
| 2020-05-04 | $28.09 | $29.10 | $27.62 | $29.10 | $27.49 | 8,113 |
| 2020-05-01 | $27.81 | $28.27 | $27.50 | $28.27 | $26.70 | 14,523 |
| 2020-04-30 | $28.06 | $28.51 | $26.71 | $28.12 | $26.56 | 13,543 |
| 2020-04-29 | $28.80 | $29.26 | $28.79 | $28.80 | $27.20 | 10,537 |
| 2020-04-28 | $28.50 | $28.50 | $26.56 | $27.65 | $26.12 | 17,751 |
| 2020-04-27 | $26.16 | $28.91 | $26.16 | $27.85 | $26.30 | 14,853 |
| 2020-04-24 | $25.50 | $26.13 | $25.50 | $26.06 | $24.61 | 17,447 |
| 2020-04-23 | $25.99 | $25.99 | $25.43 | $25.49 | $24.08 | 4,003 |
| 2020-04-22 | $25.51 | $25.70 | $25.22 | $25.37 | $23.96 | 6,533 |
| 2020-04-21 | $24.71 | $26.00 | $24.50 | $25.25 | $23.85 | 6,056 |
| 2020-04-20 | $27.80 | $28.06 | $25.20 | $25.20 | $23.80 | 10,037 |
| 2020-04-17 | $27.60 | $28.19 | $27.60 | $28.18 | $26.62 | 6,046 |
| 2020-04-16 | $27.00 | $28.27 | $26.07 | $27.43 | $25.91 | 10,097 |
| 2020-04-15 | $27.53 | $27.95 | $27.24 | $27.40 | $25.88 | 13,626 |
| 2020-04-14 | $28.35 | $28.35 | $27.06 | $27.65 | $26.12 | 14,179 |
| 2020-04-13 | $29.33 | $29.33 | $27.50 | $27.70 | $26.16 | 6,467 |
| 2020-04-09 | $29.07 | $29.80 | $28.86 | $29.80 | $28.15 | 7,936 |
| 2020-04-08 | $27.18 | $29.25 | $26.70 | $29.23 | $27.61 | 20,597 |
| 2020-04-07 | $27.85 | $27.85 | $26.25 | $27.75 | $26.21 | 15,561 |
| 2020-04-06 | $26.08 | $27.50 | $25.90 | $27.50 | $25.97 | 18,168 |
| 2020-04-03 | $24.50 | $25.39 | $24.15 | $24.60 | $23.24 | 7,568 |
| 2020-04-02 | $23.12 | $25.64 | $23.12 | $25.39 | $23.98 | 10,377 |
| 2020-04-01 | $25.86 | $27.40 | $24.04 | $24.04 | $22.71 | 9,897 |
| 2020-03-31 | $28.40 | $28.60 | $26.26 | $27.51 | $25.98 | 11,278 |
| 2020-03-30 | $28.36 | $28.45 | $26.61 | $28.45 | $26.87 | 10,986 |
| 2020-03-27 | $28.46 | $28.46 | $25.92 | $27.00 | $25.50 | 7,066 |
| 2020-03-26 | $28.40 | $30.20 | $28.40 | $30.20 | $28.52 | 12,100 |
| 2020-03-25 | $28.22 | $28.48 | $27.89 | $28.41 | $26.83 | 3,887 |
| 2020-03-24 | $23.50 | $29.03 | $23.18 | $28.48 | $26.90 | 23,176 |
| 2020-03-23 | $23.98 | $25.70 | $22.41 | $23.88 | $22.56 | 12,300 |
| 2020-03-20 | $26.40 | $26.40 | $23.65 | $23.65 | $22.34 | 13,267 |
| 2020-03-19 | $26.80 | $27.71 | $25.77 | $26.75 | $25.27 | 12,992 |
| 2020-03-18 | $30.00 | $30.52 | $25.31 | $27.85 | $26.30 | 21,240 |
| 2020-03-17 | $26.95 | $31.95 | $26.04 | $31.50 | $29.75 | 18,093 |
| 2020-03-16 | $25.61 | $27.23 | $24.08 | $26.24 | $24.78 | 14,450 |
| 2020-03-13 | $24.67 | $28.36 | $22.57 | $27.61 | $26.08 | 11,460 |
| 2020-03-12 | $21.00 | $26.33 | $21.00 | $23.41 | $21.86 | 14,955 |
| 2020-03-11 | $27.40 | $28.00 | $26.05 | $26.38 | $24.63 | 5,608 |
| 2020-03-10 | $27.14 | $28.13 | $25.88 | $27.80 | $25.96 | 24,888 |
| 2020-03-09 | $26.80 | $26.80 | $26.00 | $26.65 | $24.88 | 4,891 |
| 2020-03-06 | $26.63 | $27.27 | $26.35 | $26.96 | $25.17 | 13,692 |
| 2020-03-05 | $27.00 | $27.28 | $26.90 | $26.96 | $25.17 | 4,696 |
| 2020-03-04 | $28.55 | $28.78 | $27.25 | $27.41 | $25.59 | 14,237 |
| 2020-03-03 | $28.50 | $29.68 | $27.75 | $27.75 | $25.91 | 20,557 |
| 2020-03-02 | $28.83 | $29.46 | $28.12 | $28.50 | $26.61 | 19,754 |
| 2020-02-28 | $29.08 | $29.22 | $28.45 | $28.78 | $26.87 | 16,915 |
| 2020-02-27 | $29.15 | $29.40 | $29.06 | $29.08 | $27.15 | 6,167 |
| 2020-02-26 | $29.71 | $30.01 | $29.45 | $29.73 | $27.76 | 7,084 |
| 2020-02-25 | $30.88 | $30.88 | $29.50 | $29.67 | $27.70 | 11,265 |
| 2020-02-24 | $29.57 | $30.50 | $29.57 | $30.50 | $28.48 | 10,880 |
| 2020-02-21 | $30.47 | $31.22 | $30.32 | $30.35 | $28.34 | 5,998 |
| 2020-02-20 | $30.83 | $30.83 | $30.32 | $30.32 | $28.31 | 11,978 |
| 2020-02-19 | $31.05 | $31.73 | $30.63 | $30.63 | $28.60 | 12,049 |
| 2020-02-18 | $31.09 | $31.93 | $30.77 | $31.13 | $29.07 | 7,169 |
| 2020-02-14 | $31.25 | $31.38 | $30.91 | $31.15 | $29.08 | 4,993 |
| 2020-02-13 | $30.98 | $31.49 | $30.53 | $30.86 | $28.81 | 3,814 |
| 2020-02-12 | $31.18 | $31.56 | $30.78 | $30.78 | $28.74 | 2,667 |
| 2020-02-11 | $31.45 | $31.79 | $31.13 | $31.16 | $29.09 | 7,981 |
| 2020-02-10 | $31.50 | $31.57 | $31.41 | $31.46 | $29.37 | 5,323 |
| 2020-02-07 | $31.12 | $31.60 | $31.12 | $31.45 | $29.36 | 8,338 |
| 2020-02-06 | $30.95 | $31.28 | $30.95 | $31.00 | $28.94 | 6,927 |
| 2020-02-05 | $30.99 | $31.16 | $30.61 | $30.95 | $28.90 | 5,264 |
| 2020-02-04 | $30.99 | $31.28 | $30.80 | $30.90 | $28.85 | 2,284 |
| 2020-02-03 | $30.53 | $31.30 | $30.32 | $30.80 | $28.76 | 8,824 |
| 2020-01-31 | $30.32 | $30.32 | $30.32 | $30.32 | $28.31 | 1,701 |
| 2020-01-30 | $30.70 | $30.70 | $30.50 | $30.53 | $28.51 | 2,600 |
| 2020-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.48 | 610 |
| 2020-01-28 | $31.01 | $31.01 | $30.74 | $30.74 | $28.70 | 1,400 |
| 2020-01-27 | $30.80 | $30.91 | $30.60 | $30.63 | $28.60 | 4,091 |
| 2020-01-24 | $30.90 | $31.00 | $30.64 | $31.00 | $28.94 | 2,793 |
| 2020-01-23 | $30.74 | $31.36 | $30.47 | $30.92 | $28.87 | 3,953 |
| 2020-01-22 | $30.90 | $31.41 | $30.60 | $30.82 | $28.78 | 6,265 |
| 2020-01-21 | $30.75 | $31.58 | $30.32 | $30.81 | $28.77 | 15,781 |
| 2020-01-17 | $30.92 | $31.05 | $30.64 | $30.64 | $28.61 | 5,385 |
| 2020-01-16 | $30.32 | $31.02 | $30.32 | $30.92 | $28.87 | 9,920 |
| 2020-01-15 | $30.86 | $31.00 | $30.47 | $30.70 | $28.66 | 9,328 |
| 2020-01-14 | $31.12 | $31.12 | $30.75 | $30.75 | $28.71 | 4,684 |
| 2020-01-13 | $30.72 | $31.22 | $30.72 | $31.00 | $28.94 | 7,873 |
| 2020-01-10 | $31.03 | $31.33 | $30.84 | $31.00 | $28.94 | 6,869 |
| 2020-01-09 | $31.17 | $31.17 | $30.69 | $31.06 | $29.00 | 2,770 |
| 2020-01-08 | $30.90 | $31.00 | $30.37 | $30.74 | $28.70 | 3,082 |
| 2020-01-07 | $30.14 | $30.51 | $30.14 | $30.35 | $28.34 | 2,935 |
| 2020-01-06 | $30.26 | $30.45 | $30.15 | $30.22 | $28.22 | 3,340 |
| 2020-01-03 | $30.60 | $30.60 | $30.10 | $30.17 | $28.17 | 1,602 |
| 2020-01-02 | $30.27 | $30.64 | $30.26 | $30.31 | $28.30 | 2,218 |
| 2019-12-31 | $30.27 | $30.65 | $30.27 | $30.40 | $28.38 | 5,521 |
| 2019-12-30 | $30.50 | $30.50 | $30.16 | $30.39 | $28.37 | 3,092 |
| 2019-12-27 | $30.20 | $30.52 | $30.20 | $30.24 | $28.23 | 3,489 |
| 2019-12-26 | $30.44 | $30.44 | $30.22 | $30.39 | $28.37 | 3,606 |
| 2019-12-24 | $30.46 | $30.77 | $30.43 | $30.43 | $28.13 | 2,557 |
| 2019-12-23 | $30.28 | $30.57 | $30.25 | $30.25 | $27.97 | 5,924 |
| 2019-12-20 | $30.46 | $30.82 | $30.11 | $30.11 | $27.84 | 41,823 |
| 2019-12-19 | $30.29 | $30.50 | $29.96 | $30.41 | $28.12 | 3,439 |
| 2019-12-18 | $30.85 | $30.85 | $30.33 | $30.33 | $28.04 | 4,759 |
| 2019-12-17 | $30.90 | $30.90 | $30.32 | $30.85 | $28.52 | 4,153 |
| 2019-12-16 | $30.29 | $30.76 | $30.29 | $30.76 | $28.44 | 2,567 |
| 2019-12-13 | $30.66 | $30.66 | $30.16 | $30.42 | $28.13 | 4,750 |
| 2019-12-12 | $30.94 | $31.35 | $29.95 | $30.95 | $28.62 | 12,620 |
| 2019-12-11 | $31.39 | $31.39 | $31.20 | $31.20 | $28.85 | 2,558 |
| 2019-12-10 | $30.83 | $31.35 | $30.64 | $31.35 | $28.99 | 5,108 |
| 2019-12-09 | $30.85 | $31.23 | $30.44 | $30.44 | $28.14 | 5,133 |
| 2019-12-06 | $31.11 | $31.51 | $31.04 | $31.04 | $28.70 | 4,163 |
| 2019-12-05 | $31.25 | $31.25 | $30.67 | $31.01 | $28.67 | 4,284 |
| 2019-12-04 | $31.35 | $31.50 | $31.12 | $31.25 | $28.89 | 5,523 |
| 2019-12-03 | $30.88 | $31.11 | $30.88 | $31.11 | $28.76 | 2,441 |
| 2019-12-02 | $30.80 | $31.01 | $30.43 | $31.01 | $28.67 | 6,398 |
| 2019-11-29 | $30.74 | $30.74 | $30.74 | $30.74 | $28.42 | 426 |
| 2019-11-27 | $30.50 | $30.79 | $30.24 | $30.79 | $28.47 | 1,919 |
| 2019-11-26 | $30.43 | $30.70 | $30.17 | $30.33 | $28.04 | 8,244 |
| 2019-11-25 | $30.27 | $30.27 | $30.11 | $30.19 | $27.91 | 4,734 |
| 2019-11-22 | $29.96 | $30.27 | $29.96 | $30.03 | $27.76 | 1,882 |
| 2019-11-21 | $29.99 | $30.27 | $29.90 | $29.90 | $27.64 | 6,462 |
| 2019-11-20 | $30.37 | $30.94 | $29.85 | $29.85 | $27.60 | 10,369 |
| 2019-11-19 | $30.13 | $30.39 | $30.10 | $30.27 | $27.99 | 6,765 |
| 2019-11-18 | $30.03 | $30.20 | $29.87 | $30.10 | $27.83 | 2,392 |
| 2019-11-15 | $30.05 | $30.70 | $30.05 | $30.06 | $27.79 | 5,498 |
| 2019-11-14 | $29.93 | $30.22 | $29.87 | $29.88 | $27.63 | 4,545 |
| 2019-11-13 | $30.00 | $30.14 | $29.89 | $30.00 | $27.74 | 7,325 |
| 2019-11-12 | $30.42 | $30.62 | $29.85 | $29.94 | $27.68 | 10,260 |
| 2019-11-11 | $29.91 | $30.30 | $29.91 | $30.18 | $27.90 | 2,589 |
| 2019-11-08 | $30.11 | $31.00 | $30.09 | $30.29 | $28.01 | 10,095 |
| 2019-11-07 | $30.06 | $31.04 | $29.82 | $30.50 | $28.20 | 4,019 |
| 2019-11-06 | $30.75 | $30.75 | $29.64 | $30.29 | $28.01 | 6,191 |
| 2019-11-05 | $30.00 | $30.74 | $30.00 | $30.48 | $28.18 | 7,524 |
| 2019-11-04 | $30.19 | $31.00 | $30.07 | $30.15 | $27.88 | 11,826 |
| 2019-11-01 | $30.26 | $30.36 | $30.04 | $30.05 | $27.78 | 9,015 |
| 2019-10-31 | $29.73 | $30.17 | $29.59 | $30.17 | $27.89 | 8,117 |
| 2019-10-30 | $30.10 | $30.14 | $29.54 | $29.68 | $27.44 | 22,953 |
| 2019-10-29 | $30.05 | $30.44 | $30.00 | $30.00 | $27.74 | 4,551 |
| 2019-10-28 | $30.22 | $30.74 | $30.22 | $30.22 | $27.94 | 1,513 |
| 2019-10-25 | $29.90 | $30.38 | $29.90 | $30.21 | $27.93 | 814 |
| 2019-10-24 | $30.19 | $31.04 | $29.90 | $29.90 | $27.64 | 9,308 |
| 2019-10-23 | $30.46 | $30.56 | $30.15 | $30.15 | $27.88 | 2,839 |
| 2019-10-22 | $30.23 | $30.63 | $30.09 | $30.63 | $28.32 | 1,443 |
| 2019-10-21 | $29.78 | $30.43 | $29.78 | $30.43 | $28.13 | 9,292 |
| 2019-10-18 | $30.00 | $30.25 | $29.40 | $29.84 | $27.59 | 43,010 |
| 2019-10-17 | $30.81 | $30.81 | $30.00 | $30.02 | $27.76 | 19,105 |
| 2019-10-16 | $30.73 | $31.10 | $30.53 | $30.90 | $28.57 | 11,181 |
| 2019-10-15 | $30.60 | $30.94 | $30.36 | $30.92 | $28.59 | 7,222 |
| 2019-10-14 | $31.09 | $31.09 | $30.62 | $30.75 | $28.43 | 4,104 |
| 2019-10-11 | $31.38 | $31.50 | $30.90 | $30.90 | $28.57 | 2,444 |
| 2019-10-10 | $31.69 | $31.69 | $30.85 | $30.85 | $28.52 | 3,220 |
| 2019-10-09 | $30.71 | $31.46 | $30.33 | $31.17 | $28.82 | 4,992 |
| 2019-10-08 | $30.39 | $30.50 | $30.36 | $30.36 | $28.07 | 2,257 |
| 2019-10-07 | $31.40 | $31.40 | $30.34 | $30.34 | $28.05 | 2,368 |
| 2019-10-04 | $30.33 | $30.40 | $29.53 | $30.00 | $27.74 | 4,131 |
| 2019-10-03 | $29.42 | $29.90 | $29.36 | $29.90 | $27.64 | 3,170 |
| 2019-10-02 | $29.42 | $29.49 | $29.13 | $29.35 | $27.14 | 14,012 |
| 2019-10-01 | $30.05 | $30.19 | $29.41 | $29.46 | $27.24 | 5,739 |
| 2019-09-30 | $30.03 | $30.03 | $29.65 | $29.75 | $27.51 | 6,615 |
| 2019-09-27 | $30.14 | $30.15 | $29.58 | $29.58 | $27.35 | 4,873 |
| 2019-09-26 | $30.45 | $30.53 | $30.00 | $30.15 | $27.88 | 4,556 |
| 2019-09-25 | $30.18 | $30.87 | $29.64 | $30.75 | $28.43 | 13,827 |
| 2019-09-24 | $30.05 | $30.43 | $29.95 | $29.95 | $27.69 | 3,103 |
| 2019-09-23 | $30.91 | $31.46 | $30.05 | $30.05 | $27.78 | 7,276 |
| 2019-09-20 | $30.89 | $31.76 | $30.65 | $31.17 | $28.82 | 25,212 |
| 2019-09-19 | $30.82 | $31.50 | $30.82 | $31.10 | $28.48 | 7,080 |
| 2019-09-18 | $30.71 | $31.50 | $30.71 | $31.11 | $28.49 | 6,114 |
| 2019-09-17 | $31.05 | $31.50 | $30.69 | $31.32 | $28.68 | 7,545 |
| 2019-09-16 | $31.35 | $31.60 | $30.00 | $31.42 | $28.77 | 7,164 |
| 2019-09-13 | $31.00 | $31.80 | $30.18 | $31.14 | $28.52 | 8,291 |
| 2019-09-12 | $30.55 | $31.10 | $30.23 | $30.95 | $28.34 | 6,677 |
| 2019-09-11 | $30.33 | $30.71 | $29.92 | $30.60 | $28.02 | 43,015 |
| 2019-09-10 | $29.48 | $30.45 | $29.27 | $30.11 | $27.57 | 21,093 |
| 2019-09-09 | $29.06 | $29.28 | $28.87 | $29.10 | $26.65 | 18,326 |
| 2019-09-06 | $29.30 | $29.30 | $28.58 | $28.70 | $26.28 | 5,030 |
| 2019-09-05 | $29.00 | $29.54 | $29.00 | $29.30 | $26.83 | 8,236 |
| 2019-09-04 | $28.65 | $29.00 | $28.65 | $28.75 | $26.33 | 13,457 |
| 2019-09-03 | $28.54 | $28.62 | $28.50 | $28.50 | $26.10 | 5,892 |
| 2019-08-30 | $28.71 | $29.01 | $28.54 | $28.54 | $26.14 | 6,064 |
| 2019-08-29 | $29.00 | $29.40 | $28.91 | $29.12 | $26.67 | 5,544 |
| 2019-08-28 | $28.52 | $29.00 | $28.52 | $28.91 | $26.47 | 8,683 |
| 2019-08-27 | $28.50 | $28.99 | $28.43 | $28.53 | $26.13 | 7,109 |
| 2019-08-26 | $28.00 | $28.70 | $28.00 | $28.48 | $26.08 | 10,920 |
| 2019-08-23 | $28.60 | $28.80 | $28.00 | $28.00 | $25.64 | 15,425 |
| 2019-08-22 | $29.13 | $29.13 | $28.72 | $28.72 | $26.30 | 1,666 |
| 2019-08-21 | $28.81 | $28.87 | $28.63 | $28.63 | $26.22 | 5,353 |
| 2019-08-20 | $29.27 | $29.27 | $28.70 | $28.70 | $26.28 | 958 |
| 2019-08-19 | $28.99 | $29.30 | $28.74 | $28.88 | $26.45 | 3,580 |
| 2019-08-16 | $28.76 | $29.20 | $28.57 | $28.69 | $26.27 | 7,673 |
| 2019-08-15 | $28.94 | $29.00 | $28.68 | $28.68 | $26.26 | 4,463 |
| 2019-08-14 | $28.90 | $28.95 | $28.60 | $28.60 | $26.19 | 4,850 |
| 2019-08-13 | $28.99 | $29.51 | $28.90 | $29.07 | $26.62 | 6,156 |
| 2019-08-12 | $28.89 | $28.89 | $28.89 | $28.89 | $26.46 | 448 |
| 2019-08-09 | $29.00 | $29.07 | $28.80 | $28.80 | $26.37 | 6,957 |
| 2019-08-08 | $29.16 | $29.64 | $29.00 | $29.00 | $26.56 | 5,263 |
| 2019-08-07 | $29.88 | $29.88 | $28.89 | $28.94 | $26.50 | 2,504 |
| 2019-08-06 | $29.31 | $29.55 | $29.00 | $29.46 | $26.98 | 3,476 |
| 2019-08-05 | $29.04 | $29.25 | $28.60 | $28.60 | $26.19 | 20,729 |
| 2019-08-02 | $30.13 | $30.13 | $29.65 | $29.69 | $27.19 | 4,973 |
| 2019-08-01 | $30.86 | $31.17 | $29.45 | $30.12 | $27.58 | 7,939 |
| 2019-07-31 | $30.81 | $31.75 | $30.81 | $31.22 | $28.59 | 8,581 |
| 2019-07-30 | $30.65 | $31.62 | $30.41 | $31.17 | $28.54 | 6,040 |
| 2019-07-29 | $30.52 | $31.14 | $29.93 | $30.71 | $28.12 | 4,977 |
| 2019-07-26 | $30.69 | $31.11 | $30.50 | $30.71 | $28.12 | 5,415 |
| 2019-07-25 | $30.48 | $30.96 | $30.34 | $30.88 | $28.28 | 2,205 |
| 2019-07-24 | $30.40 | $31.10 | $30.14 | $30.70 | $28.11 | 4,569 |
| 2019-07-23 | $30.17 | $30.49 | $29.12 | $30.37 | $27.81 | 7,269 |
| 2019-07-22 | $30.44 | $30.44 | $29.68 | $29.95 | $27.43 | 2,999 |
| 2019-07-19 | $30.00 | $30.46 | $29.45 | $30.46 | $27.89 | 17,848 |
| 2019-07-18 | $29.97 | $30.82 | $29.92 | $30.10 | $27.56 | 78,353 |
| 2019-07-17 | $31.61 | $31.68 | $30.78 | $30.81 | $28.21 | 3,700 |
| 2019-07-16 | $30.94 | $31.50 | $30.94 | $31.50 | $28.85 | 30,602 |
| 2019-07-15 | $30.90 | $31.00 | $30.85 | $31.00 | $28.39 | 5,991 |
| 2019-07-12 | $30.63 | $31.05 | $30.63 | $30.86 | $28.26 | 21,582 |
| 2019-07-11 | $30.69 | $31.06 | $30.60 | $30.88 | $28.28 | 3,146 |
| 2019-07-10 | $30.41 | $30.90 | $29.65 | $30.63 | $28.05 | 4,459 |
| 2019-07-09 | $29.81 | $30.45 | $29.81 | $30.30 | $27.75 | 4,770 |
| 2019-07-08 | $30.48 | $30.48 | $29.90 | $29.90 | $27.38 | 2,730 |
| 2019-07-05 | $31.09 | $31.09 | $29.95 | $30.67 | $28.09 | 1,669 |
| 2019-07-03 | $30.20 | $30.20 | $29.81 | $29.91 | $27.39 | 3,243 |
| 2019-07-02 | $30.20 | $30.20 | $29.62 | $30.20 | $27.66 | 4,732 |
| 2019-07-01 | $30.90 | $30.90 | $30.00 | $30.07 | $27.54 | 4,107 |
| 2019-06-28 | $30.34 | $31.24 | $30.00 | $31.24 | $28.61 | 24,235 |
| 2019-06-27 | $30.30 | $30.37 | $29.96 | $30.37 | $27.81 | 3,340 |
| 2019-06-26 | $28.44 | $29.31 | $28.44 | $29.31 | $26.84 | 3,409 |
| 2019-06-25 | $28.74 | $28.74 | $28.40 | $28.51 | $26.11 | 3,036 |
| 2019-06-24 | $29.85 | $29.85 | $28.53 | $29.00 | $26.56 | 4,315 |
| 2019-06-21 | $28.47 | $29.96 | $28.25 | $29.96 | $27.44 | 11,320 |
| 2019-06-20 | $29.85 | $29.85 | $28.60 | $28.71 | $26.29 | 9,148 |
| 2019-06-19 | $29.25 | $29.47 | $29.04 | $29.20 | $26.74 | 2,947 |
| 2019-06-18 | $29.85 | $30.10 | $29.38 | $29.38 | $26.90 | 4,390 |
| 2019-06-17 | $30.20 | $30.20 | $29.41 | $30.10 | $27.56 | 2,149 |
| 2019-06-14 | $29.17 | $30.47 | $29.17 | $30.25 | $27.70 | 3,092 |
| 2019-06-13 | $29.18 | $30.00 | $28.44 | $30.00 | $27.47 | 4,183 |
| 2019-06-12 | $29.70 | $29.85 | $29.00 | $29.44 | $26.69 | 7,615 |
| 2019-06-11 | $29.49 | $29.68 | $29.00 | $29.31 | $26.57 | 6,711 |
| 2019-06-10 | $29.13 | $29.54 | $28.73 | $29.31 | $26.57 | 8,424 |
| 2019-06-07 | $29.65 | $29.91 | $29.13 | $29.28 | $26.55 | 3,149 |
| 2019-06-06 | $28.99 | $29.80 | $28.92 | $29.64 | $26.87 | 9,837 |
| 2019-06-05 | $28.90 | $28.94 | $28.20 | $28.78 | $26.09 | 8,827 |
| 2019-06-04 | $28.31 | $29.21 | $28.31 | $28.69 | $26.01 | 9,122 |
| 2019-06-03 | $29.33 | $29.42 | $28.47 | $28.74 | $26.06 | 8,672 |
| 2019-05-31 | $29.16 | $29.30 | $28.65 | $29.10 | $26.38 | 8,245 |
| 2019-05-30 | $29.10 | $29.68 | $29.04 | $29.68 | $26.91 | 3,144 |
| 2019-05-29 | $30.00 | $30.30 | $29.25 | $29.50 | $26.75 | 10,573 |
| 2019-05-28 | $29.85 | $30.49 | $29.60 | $30.40 | $27.56 | 5,997 |
| 2019-05-24 | $29.42 | $30.29 | $29.42 | $29.75 | $26.97 | 3,854 |
| 2019-05-23 | $28.69 | $29.87 | $28.69 | $29.40 | $26.66 | 7,417 |
| 2019-05-22 | $28.62 | $29.43 | $28.00 | $28.71 | $26.03 | 44,673 |
| 2019-05-21 | $28.69 | $29.22 | $28.25 | $28.66 | $25.99 | 39,062 |
| 2019-05-20 | $29.94 | $30.35 | $28.04 | $28.60 | $25.93 | 37,713 |
| 2019-05-17 | $30.19 | $30.84 | $29.75 | $29.96 | $27.16 | 11,809 |
| 2019-05-16 | $30.49 | $31.01 | $30.16 | $30.17 | $27.35 | 27,998 |
| 2019-05-15 | $30.70 | $31.62 | $30.21 | $30.49 | $27.64 | 54,996 |
| 2019-05-14 | $30.88 | $31.23 | $30.65 | $31.11 | $28.21 | 4,733 |
| 2019-05-13 | $30.36 | $30.95 | $30.13 | $30.13 | $27.32 | 16,139 |
| 2019-05-10 | $30.75 | $30.75 | $30.36 | $30.36 | $27.53 | 1,019 |
| 2019-05-09 | $31.19 | $31.19 | $30.58 | $30.58 | $27.73 | 1,590 |
| 2019-05-08 | $30.81 | $30.81 | $30.81 | $30.81 | $27.93 | 1,066 |
| 2019-05-07 | $30.90 | $30.90 | $30.80 | $30.88 | $28.00 | 3,500 |
| 2019-05-06 | $31.28 | $31.69 | $31.13 | $31.13 | $28.23 | 1,223 |
| 2019-05-03 | $31.51 | $32.42 | $31.42 | $31.70 | $28.74 | 5,533 |
| 2019-05-02 | $31.85 | $32.44 | $31.40 | $31.72 | $28.76 | 8,229 |
| 2019-05-01 | $32.11 | $32.68 | $31.93 | $32.03 | $29.04 | 2,771 |
| 2019-04-30 | $32.13 | $32.13 | $32.08 | $32.08 | $29.09 | 6,152 |
| 2019-04-29 | $32.36 | $32.68 | $31.74 | $32.20 | $29.20 | 8,513 |
| 2019-04-26 | $32.97 | $32.97 | $32.97 | $32.97 | $29.89 | 967 |
| 2019-04-25 | $32.70 | $32.81 | $32.30 | $32.30 | $29.29 | 1,997 |
| 2019-04-24 | $34.68 | $34.68 | $32.75 | $32.81 | $29.75 | 7,504 |
| 2019-04-23 | $33.78 | $34.88 | $33.78 | $34.88 | $31.63 | 2,105 |
| 2019-04-22 | $33.42 | $33.84 | $33.21 | $33.84 | $30.68 | 1,787 |
| 2019-04-18 | $32.61 | $33.25 | $32.61 | $33.25 | $30.15 | 2,011 |
| 2019-04-17 | $33.10 | $33.10 | $32.80 | $32.80 | $29.74 | 1,269 |
| 2019-04-16 | $32.42 | $32.45 | $32.40 | $32.45 | $29.42 | 2,492 |
| 2019-04-15 | $32.16 | $32.63 | $31.92 | $32.33 | $29.31 | 6,619 |
| 2019-04-12 | $31.75 | $32.63 | $31.75 | $32.40 | $29.38 | 7,264 |
| 2019-04-11 | $33.60 | $33.60 | $32.24 | $32.68 | $29.63 | 2,896 |
| 2019-04-10 | $32.31 | $32.40 | $31.99 | $32.30 | $29.29 | 10,255 |
| 2019-04-09 | $32.95 | $32.95 | $32.35 | $32.37 | $29.35 | 7,753 |
| 2019-04-08 | $32.32 | $33.16 | $32.32 | $32.61 | $29.57 | 5,014 |
| 2019-04-05 | $33.32 | $33.50 | $32.62 | $32.80 | $29.74 | 13,299 |
| 2019-04-04 | $33.43 | $33.51 | $32.58 | $33.13 | $30.04 | 6,133 |
| 2019-04-03 | $33.24 | $33.41 | $33.05 | $33.20 | $30.10 | 2,334 |
| 2019-04-02 | $33.00 | $33.15 | $32.73 | $33.00 | $29.92 | 11,710 |
| 2019-04-01 | $33.56 | $33.60 | $32.27 | $33.29 | $30.18 | 5,381 |
| 2019-03-29 | $33.30 | $34.00 | $33.10 | $33.19 | $30.09 | 7,146 |
| 2019-03-28 | $33.30 | $33.30 | $32.93 | $33.30 | $30.19 | 6,885 |
| 2019-03-27 | $33.21 | $33.61 | $32.65 | $33.25 | $30.15 | 11,778 |
| 2019-03-26 | $32.75 | $33.94 | $32.71 | $33.70 | $30.56 | 19,626 |
| 2019-03-25 | $32.70 | $33.38 | $32.25 | $32.74 | $29.68 | 10,044 |
| 2019-03-22 | $32.86 | $33.47 | $32.40 | $32.84 | $29.78 | 15,948 |
| 2019-03-21 | $33.03 | $33.80 | $32.80 | $32.80 | $29.74 | 6,592 |
| 2019-03-20 | $33.29 | $33.94 | $33.12 | $33.36 | $30.25 | 4,865 |
| 2019-03-19 | $33.33 | $33.67 | $33.11 | $33.35 | $30.24 | 13,717 |
| 2019-03-18 | $33.70 | $34.00 | $33.13 | $33.35 | $30.24 | 19,038 |
| 2019-03-15 | $33.92 | $34.47 | $33.30 | $33.30 | $30.19 | 26,324 |
| 2019-03-14 | $33.87 | $34.07 | $33.51 | $33.89 | $30.73 | 6,792 |
| 2019-03-13 | $33.19 | $34.26 | $33.19 | $34.01 | $30.84 | 2,065 |
| 2019-03-12 | $33.50 | $34.30 | $33.50 | $34.00 | $30.83 | 1,132 |
| 2019-03-11 | $33.21 | $33.48 | $32.26 | $33.48 | $30.36 | 2,496 |
| 2019-03-08 | $33.79 | $33.99 | $33.25 | $33.25 | $29.88 | 3,379 |
| 2019-03-07 | $33.80 | $34.30 | $33.56 | $33.56 | $30.16 | 8,413 |
| 2019-03-06 | $33.99 | $34.13 | $33.84 | $34.13 | $30.67 | 4,337 |
| 2019-03-05 | $34.03 | $34.23 | $33.71 | $33.93 | $30.49 | 3,067 |
| 2019-03-04 | $34.12 | $34.12 | $33.60 | $33.91 | $30.47 | 2,400 |
| 2019-03-01 | $33.66 | $34.60 | $33.41 | $33.68 | $30.27 | 8,634 |
| 2019-02-28 | $34.07 | $34.55 | $33.60 | $33.60 | $30.19 | 7,621 |
| 2019-02-27 | $33.80 | $34.34 | $33.80 | $34.03 | $30.58 | 980 |
| 2019-02-26 | $34.34 | $34.34 | $34.11 | $34.11 | $30.65 | 1,061 |
| 2019-02-25 | $34.00 | $34.85 | $33.76 | $34.01 | $30.56 | 12,053 |
| 2019-02-22 | $34.10 | $34.34 | $34.01 | $34.10 | $30.64 | 2,179 |
| 2019-02-21 | $33.60 | $34.10 | $33.60 | $34.10 | $30.64 | 3,664 |
| 2019-02-20 | $33.59 | $34.57 | $33.18 | $33.60 | $30.19 | 12,442 |
| 2019-02-19 | $33.51 | $34.05 | $33.51 | $33.70 | $30.28 | 4,151 |
| 2019-02-15 | $33.57 | $34.51 | $33.50 | $33.55 | $30.15 | 4,389 |
| 2019-02-14 | $33.78 | $33.78 | $33.12 | $33.33 | $29.95 | 6,044 |
| 2019-02-13 | $33.90 | $33.90 | $32.87 | $33.00 | $29.65 | 1,654 |
| 2019-02-12 | $32.16 | $33.17 | $32.08 | $33.17 | $29.81 | 3,518 |
| 2019-02-11 | $31.62 | $31.62 | $31.62 | $31.62 | $28.41 | 782 |
| 2019-02-08 | $31.50 | $32.07 | $31.50 | $31.90 | $28.67 | 3,177 |
| 2019-02-07 | $32.10 | $32.10 | $31.75 | $31.75 | $28.53 | 2,907 |
| 2019-02-06 | $32.17 | $32.32 | $31.88 | $32.11 | $28.86 | 3,449 |
| 2019-02-05 | $33.23 | $34.50 | $31.92 | $31.97 | $28.73 | 9,820 |
| 2019-02-04 | $33.38 | $34.35 | $32.28 | $32.60 | $29.30 | 9,519 |
| 2019-02-01 | $33.26 | $34.08 | $33.04 | $33.42 | $30.03 | 7,175 |
| 2019-01-31 | $33.25 | $35.32 | $33.25 | $33.82 | $30.39 | 5,390 |
| 2019-01-30 | $33.01 | $33.92 | $32.22 | $33.35 | $29.97 | 8,311 |
| 2019-01-29 | $33.74 | $33.91 | $32.60 | $32.90 | $29.57 | 4,519 |
| 2019-01-28 | $31.91 | $33.53 | $31.91 | $32.83 | $29.50 | 6,597 |
| 2019-01-25 | $32.27 | $33.50 | $32.27 | $33.50 | $30.10 | 3,183 |
| 2019-01-24 | $31.89 | $32.27 | $31.80 | $32.27 | $29.00 | 5,752 |
| 2019-01-23 | $32.60 | $34.88 | $31.61 | $31.86 | $28.63 | 15,799 |
| 2019-01-22 | $32.66 | $33.64 | $31.51 | $31.56 | $28.36 | 10,463 |
| 2019-01-18 | $33.24 | $34.83 | $32.40 | $32.40 | $29.12 | 8,589 |
| 2019-01-17 | $32.29 | $34.50 | $32.29 | $33.10 | $29.74 | 3,880 |
| 2019-01-16 | $33.37 | $33.74 | $32.02 | $32.33 | $29.05 | 6,992 |
| 2019-01-15 | $34.48 | $34.70 | $33.40 | $33.40 | $30.01 | 3,999 |
| 2019-01-14 | $35.50 | $35.50 | $34.48 | $34.48 | $30.98 | 3,917 |
| 2019-01-11 | $35.50 | $35.80 | $34.71 | $35.80 | $32.17 | 8,000 |
| 2019-01-10 | $36.99 | $36.99 | $34.65 | $35.63 | $32.02 | 4,851 |
| 2019-01-09 | $35.70 | $36.01 | $35.70 | $36.00 | $32.35 | 1,137 |
| 2019-01-08 | $34.65 | $35.89 | $34.30 | $35.89 | $32.25 | 4,542 |
| 2019-01-07 | $33.50 | $34.39 | $31.69 | $34.39 | $30.90 | 8,752 |
| 2019-01-04 | $33.30 | $34.80 | $32.46 | $33.76 | $30.34 | 10,487 |
| 2019-01-03 | $33.42 | $33.53 | $32.78 | $33.15 | $29.79 | 6,484 |
| 2019-01-02 | $33.08 | $33.49 | $31.78 | $33.49 | $30.10 | 5,741 |
| 2018-12-31 | $33.11 | $33.79 | $31.75 | $33.23 | $29.86 | 3,957 |
| 2018-12-28 | $32.65 | $33.23 | $32.65 | $33.11 | $29.75 | 2,104 |
| 2018-12-27 | $34.66 | $34.66 | $31.54 | $32.66 | $29.35 | 11,154 |
| 2018-12-26 | $30.20 | $32.49 | $30.20 | $32.03 | $28.78 | 6,939 |
| 2018-12-24 | $31.19 | $31.39 | $30.05 | $30.30 | $27.23 | 3,134 |
| 2018-12-21 | $32.66 | $32.84 | $31.10 | $31.10 | $27.95 | 14,648 |
| 2018-12-20 | $33.04 | $33.49 | $32.63 | $32.94 | $29.60 | 4,718 |
| 2018-12-19 | $33.30 | $33.50 | $33.10 | $33.14 | $29.78 | 4,112 |
| 2018-12-18 | $33.27 | $33.56 | $33.20 | $33.20 | $29.83 | 3,454 |
| 2018-12-17 | $33.60 | $33.60 | $33.25 | $33.25 | $29.88 | 3,210 |
| 2018-12-14 | $34.30 | $34.30 | $33.60 | $33.60 | $30.19 | 2,598 |
| 2018-12-13 | $34.96 | $34.96 | $33.87 | $33.95 | $30.51 | 2,496 |
| 2018-12-12 | $34.00 | $34.28 | $33.76 | $34.24 | $30.77 | 3,290 |
| 2018-12-11 | $34.10 | $34.15 | $34.00 | $34.00 | $30.55 | 1,003 |
| 2018-12-10 | $34.35 | $34.35 | $33.90 | $34.22 | $30.75 | 2,482 |
| 2018-12-07 | $35.85 | $35.85 | $33.67 | $34.35 | $30.87 | 17,039 |
| 2018-12-06 | $36.18 | $36.50 | $36.18 | $36.43 | $32.45 | 2,268 |
| 2018-12-04 | $36.81 | $37.26 | $35.71 | $36.51 | $32.53 | 5,876 |
| 2018-12-03 | $37.80 | $37.80 | $37.10 | $37.25 | $33.18 | 2,374 |
| 2018-11-30 | $37.75 | $37.75 | $37.10 | $37.10 | $33.05 | 5,099 |
| 2018-11-29 | $37.44 | $37.89 | $37.15 | $37.76 | $33.64 | 9,397 |
| 2018-11-28 | $36.28 | $37.70 | $36.28 | $37.27 | $33.20 | 3,753 |
| 2018-11-27 | $36.13 | $36.13 | $36.01 | $36.05 | $32.12 | 2,391 |
| 2018-11-26 | $36.34 | $36.34 | $36.30 | $36.30 | $32.34 | 1,504 |
| 2018-11-23 | $35.89 | $35.89 | $35.89 | $35.89 | $31.97 | 927 |
| 2018-11-21 | $36.14 | $36.24 | $35.05 | $35.60 | $31.71 | 11,257 |
| 2018-11-20 | $36.06 | $36.40 | $35.00 | $36.29 | $32.33 | 9,673 |
| 2018-11-19 | $36.19 | $36.80 | $36.03 | $36.45 | $32.47 | 3,535 |
| 2018-11-16 | $36.50 | $36.50 | $35.40 | $35.94 | $32.02 | 4,979 |
| 2018-11-15 | $36.11 | $36.88 | $36.02 | $36.58 | $32.59 | 3,089 |
| 2018-11-14 | $36.20 | $36.20 | $36.09 | $36.09 | $32.15 | 1,606 |
| 2018-11-13 | $36.22 | $36.90 | $35.70 | $36.20 | $32.25 | 3,515 |
| 2018-11-12 | $37.67 | $37.71 | $36.50 | $36.50 | $32.52 | 3,389 |
| 2018-11-09 | $37.18 | $37.18 | $36.66 | $36.66 | $32.66 | 2,467 |
| 2018-11-08 | $37.40 | $37.40 | $36.80 | $37.17 | $33.11 | 7,187 |
| 2018-11-07 | $37.13 | $37.57 | $36.85 | $37.57 | $33.47 | 9,089 |
| 2018-11-06 | $36.70 | $37.27 | $36.51 | $37.23 | $33.17 | 1,919 |
| 2018-11-05 | $37.20 | $37.20 | $36.55 | $36.55 | $32.56 | 3,049 |
| 2018-11-02 | $35.37 | $37.19 | $35.30 | $37.19 | $33.13 | 6,042 |
| 2018-11-01 | $35.20 | $36.23 | $34.53 | $34.90 | $31.09 | 3,054 |
| 2018-10-31 | $35.93 | $35.93 | $34.85 | $35.04 | $31.22 | 5,514 |
| 2018-10-30 | $34.45 | $35.60 | $34.45 | $35.60 | $31.71 | 1,575 |
| 2018-10-29 | $34.72 | $35.40 | $34.25 | $34.98 | $31.16 | 4,192 |
| 2018-10-26 | $34.50 | $35.24 | $34.50 | $34.50 | $30.73 | 11,771 |
| 2018-10-25 | $34.70 | $35.40 | $34.60 | $34.82 | $31.02 | 6,125 |
| 2018-10-24 | $35.00 | $35.11 | $34.83 | $34.83 | $31.03 | 5,509 |
| 2018-10-23 | $35.03 | $36.52 | $35.00 | $35.06 | $31.23 | 2,970 |
| 2018-10-22 | $35.80 | $35.98 | $35.45 | $35.50 | $31.63 | 3,247 |
| 2018-10-19 | $35.23 | $35.49 | $35.23 | $35.25 | $31.40 | 3,533 |
| 2018-10-18 | $35.51 | $35.51 | $35.20 | $35.33 | $31.47 | 2,738 |
| 2018-10-17 | $35.54 | $35.78 | $35.30 | $35.42 | $31.55 | 3,924 |
| 2018-10-16 | $36.23 | $36.23 | $35.70 | $36.00 | $32.07 | 6,209 |
| 2018-10-15 | $35.86 | $36.19 | $35.81 | $36.19 | $32.24 | 2,581 |
| 2018-10-12 | $36.17 | $36.20 | $35.81 | $35.81 | $31.90 | 2,956 |
| 2018-10-11 | $36.10 | $36.24 | $35.62 | $35.62 | $31.73 | 3,065 |
| 2018-10-10 | $36.08 | $37.24 | $35.78 | $35.78 | $31.87 | 4,897 |
| 2018-10-09 | $36.85 | $36.85 | $35.86 | $35.86 | $31.95 | 5,281 |
| 2018-10-08 | $35.95 | $35.98 | $35.95 | $35.98 | $32.05 | 1,480 |
| 2018-10-05 | $35.84 | $36.24 | $35.51 | $35.65 | $31.76 | 1,916 |
| 2018-10-04 | $36.12 | $36.12 | $35.87 | $35.87 | $31.95 | 1,358 |
| 2018-10-03 | $35.65 | $36.33 | $35.65 | $36.15 | $32.20 | 3,118 |
| 2018-10-02 | $35.57 | $35.81 | $35.51 | $35.51 | $31.63 | 2,688 |
| 2018-10-01 | $36.15 | $37.00 | $35.40 | $35.68 | $31.79 | 7,589 |
| 2018-09-28 | $35.80 | $36.15 | $35.80 | $36.15 | $32.20 | 1,491 |
| 2018-09-27 | $36.35 | $36.46 | $35.80 | $36.05 | $32.12 | 2,880 |
| 2018-09-26 | $36.60 | $36.90 | $36.20 | $36.20 | $32.25 | 4,070 |
| 2018-09-25 | $35.60 | $36.75 | $35.60 | $36.75 | $32.74 | 4,063 |
| 2018-09-24 | $36.75 | $37.30 | $35.58 | $35.80 | $31.89 | 6,014 |
| 2018-09-21 | $35.95 | $36.80 | $35.95 | $36.80 | $32.78 | 13,560 |
| 2018-09-20 | $36.25 | $36.45 | $36.10 | $36.15 | $32.20 | 3,570 |
| 2018-09-19 | $36.25 | $36.93 | $35.80 | $35.80 | $31.89 | 3,916 |
| 2018-09-18 | $35.50 | $36.65 | $35.50 | $36.40 | $32.43 | 4,816 |
| 2018-09-17 | $35.40 | $35.70 | $35.05 | $35.70 | $31.80 | 2,178 |
| 2018-09-14 | $35.35 | $36.10 | $35.20 | $35.45 | $31.58 | 12,512 |
| 2018-09-13 | $35.95 | $36.00 | $35.70 | $35.70 | $31.80 | 3,758 |
| 2018-09-12 | $36.10 | $36.10 | $35.50 | $35.80 | $31.89 | 7,387 |
| 2018-09-11 | $36.85 | $36.85 | $36.10 | $36.20 | $32.25 | 4,128 |
| 2018-09-10 | $37.20 | $37.20 | $36.13 | $37.15 | $33.10 | 3,866 |
| 2018-09-07 | $37.50 | $37.90 | $37.25 | $37.30 | $33.23 | 1,025 |
| 2018-09-06 | $37.82 | $37.82 | $37.50 | $37.70 | $33.59 | 1,138 |
| 2018-09-05 | $37.55 | $37.55 | $37.55 | $37.55 | $33.45 | 734 |
| 2018-09-04 | $37.75 | $38.25 | $37.75 | $37.90 | $33.76 | 5,339 |
| 2018-08-31 | $37.95 | $38.25 | $37.70 | $38.00 | $33.85 | 4,244 |
| 2018-08-30 | $37.35 | $37.80 | $37.35 | $37.65 | $33.54 | 2,589 |
| 2018-08-29 | $37.80 | $37.80 | $37.35 | $37.50 | $33.14 | 1,832 |
| 2018-08-28 | $37.45 | $37.60 | $37.20 | $37.30 | $32.97 | 1,804 |
| 2018-08-27 | $37.55 | $38.00 | $37.15 | $37.45 | $33.10 | 5,929 |
| 2018-08-24 | $37.15 | $37.80 | $36.75 | $37.35 | $33.01 | 6,346 |
| 2018-08-23 | $37.65 | $37.75 | $36.75 | $37.15 | $32.83 | 5,189 |
| 2018-08-22 | $37.50 | $37.60 | $37.25 | $37.40 | $33.05 | 4,735 |
| 2018-08-21 | $37.00 | $37.75 | $37.00 | $37.00 | $32.70 | 6,178 |
| 2018-08-20 | $36.40 | $37.15 | $36.40 | $36.90 | $32.61 | 7,763 |
| 2018-08-17 | $36.70 | $37.58 | $36.35 | $36.60 | $32.35 | 6,220 |
| 2018-08-16 | $36.10 | $36.10 | $36.10 | $36.10 | $31.91 | 501 |
| 2018-08-15 | $36.30 | $36.85 | $36.00 | $36.00 | $31.82 | 9,872 |
| 2018-08-14 | $36.10 | $36.90 | $36.10 | $36.90 | $32.61 | 5,767 |
| 2018-08-13 | $36.80 | $36.80 | $35.98 | $36.10 | $31.91 | 3,420 |
| 2018-08-10 | $36.90 | $37.10 | $36.43 | $36.50 | $32.26 | 4,033 |
| 2018-08-09 | $36.65 | $36.65 | $35.70 | $36.30 | $32.08 | 5,970 |
| 2018-08-08 | $36.60 | $37.35 | $36.00 | $36.00 | $31.82 | 7,986 |
| 2018-08-07 | $35.75 | $37.50 | $35.75 | $36.25 | $32.04 | 4,772 |
| 2018-08-06 | $35.40 | $35.90 | $35.00 | $35.00 | $30.93 | 5,138 |
| 2018-08-03 | $35.30 | $35.88 | $35.30 | $35.30 | $31.20 | 3,567 |
| 2018-08-02 | $37.00 | $37.00 | $36.10 | $36.20 | $31.99 | 2,407 |
| 2018-08-01 | $37.75 | $37.75 | $37.05 | $37.05 | $32.75 | 3,240 |
| 2018-07-31 | $38.00 | $38.00 | $37.30 | $37.85 | $33.45 | 3,183 |
| 2018-07-30 | $37.50 | $37.78 | $37.15 | $37.15 | $32.83 | 1,739 |
| 2018-07-27 | $37.50 | $37.70 | $37.25 | $37.30 | $32.97 | 4,730 |
| 2018-07-26 | $37.65 | $37.75 | $37.10 | $37.65 | $33.28 | 8,342 |
| 2018-07-25 | $38.05 | $38.05 | $37.40 | $37.40 | $33.05 | 2,897 |
| 2018-07-24 | $38.65 | $38.65 | $38.05 | $38.05 | $33.63 | 1,604 |
| 2018-07-23 | $38.80 | $38.80 | $38.50 | $38.60 | $34.12 | 2,256 |
| 2018-07-20 | $37.80 | $38.85 | $37.80 | $38.85 | $34.34 | 2,355 |
| 2018-07-19 | $38.00 | $38.35 | $37.75 | $37.85 | $33.45 | 5,847 |
| 2018-07-18 | $38.70 | $38.70 | $37.65 | $38.40 | $33.94 | 2,248 |
| 2018-07-17 | $38.20 | $38.35 | $37.95 | $38.35 | $33.89 | 3,020 |
| 2018-07-16 | $38.28 | $38.73 | $38.28 | $38.65 | $34.16 | 1,316 |
| 2018-07-13 | $38.80 | $38.90 | $38.05 | $38.05 | $33.63 | 2,317 |
| 2018-07-12 | $38.79 | $38.80 | $38.00 | $38.80 | $34.29 | 2,586 |
| 2018-07-11 | $38.08 | $38.47 | $37.95 | $38.05 | $33.63 | 6,687 |
| 2018-07-10 | $38.79 | $39.00 | $38.28 | $38.40 | $33.94 | 4,948 |
| 2018-07-09 | $39.00 | $39.00 | $38.39 | $38.70 | $34.20 | 2,900 |
| 2018-07-06 | $38.80 | $38.80 | $38.10 | $38.60 | $34.12 | 6,397 |
| 2018-07-05 | $38.35 | $39.00 | $38.25 | $39.00 | $34.47 | 6,138 |
| 2018-07-03 | $38.20 | $38.35 | $37.64 | $38.35 | $33.89 | 2,903 |
| 2018-07-02 | $38.17 | $38.65 | $38.17 | $38.35 | $33.89 | 3,020 |
| 2018-06-29 | $38.60 | $38.65 | $38.20 | $38.50 | $34.03 | 4,417 |
| 2018-06-28 | $38.00 | $38.70 | $37.73 | $38.70 | $34.20 | 7,678 |
| 2018-06-27 | $38.10 | $38.57 | $38.10 | $38.25 | $33.81 | 4,046 |
| 2018-06-26 | $38.05 | $38.05 | $38.05 | $38.05 | $33.63 | 8,315 |
| 2018-06-25 | $38.85 | $38.85 | $38.05 | $38.05 | $33.63 | 3,621 |
| 2018-06-22 | $38.05 | $38.90 | $38.05 | $38.85 | $34.34 | 20,772 |
| 2018-06-21 | $39.02 | $39.02 | $38.35 | $38.35 | $33.89 | 1,698 |
| 2018-06-20 | $38.83 | $39.10 | $38.80 | $38.80 | $34.29 | 7,224 |
| 2018-06-19 | $39.00 | $39.00 | $38.65 | $38.65 | $34.16 | 2,305 |
| 2018-06-18 | $38.85 | $39.00 | $38.65 | $39.00 | $34.47 | 3,350 |
| 2018-06-15 | $38.30 | $39.10 | $38.30 | $38.90 | $34.38 | 11,322 |
| 2018-06-14 | $38.75 | $39.00 | $38.30 | $38.30 | $33.85 | 4,914 |
| 2018-06-13 | $38.62 | $38.95 | $38.55 | $38.95 | $34.42 | 2,433 |
| 2018-06-12 | $38.80 | $39.00 | $38.50 | $39.00 | $34.47 | 1,471 |
| 2018-06-11 | $38.03 | $39.00 | $38.00 | $39.00 | $34.47 | 4,039 |
| 2018-06-08 | $38.70 | $38.70 | $38.25 | $38.25 | $33.81 | 1,408 |
| 2018-06-07 | $38.75 | $39.00 | $38.50 | $38.50 | $34.03 | 1,814 |
| 2018-06-06 | $38.70 | $38.90 | $38.00 | $38.60 | $34.12 | 4,328 |
| 2018-06-05 | $38.10 | $39.00 | $38.10 | $38.30 | $33.85 | 3,237 |
| 2018-06-04 | $38.60 | $39.00 | $38.45 | $38.45 | $33.98 | 2,296 |
| 2018-06-01 | $38.50 | $39.00 | $38.50 | $39.00 | $34.47 | 2,217 |
| 2018-05-31 | $39.00 | $39.15 | $38.75 | $38.75 | $34.25 | 3,751 |
| 2018-05-30 | $39.00 | $39.35 | $38.80 | $38.80 | $34.29 | 4,023 |
| 2018-05-29 | $39.16 | $39.16 | $38.75 | $39.00 | $34.20 | 3,461 |
| 2018-05-25 | $38.95 | $38.95 | $38.95 | $38.95 | $34.16 | 884 |
| 2018-05-24 | $38.73 | $39.00 | $37.85 | $39.00 | $34.20 | 2,005 |
| 2018-05-23 | $38.30 | $38.85 | $38.15 | $38.85 | $34.07 | 2,423 |
| 2018-05-22 | $39.41 | $39.45 | $38.30 | $38.30 | $33.59 | 6,087 |
| 2018-05-21 | $39.45 | $39.60 | $39.25 | $39.60 | $34.73 | 4,639 |
| 2018-05-18 | $39.10 | $39.10 | $39.00 | $39.00 | $34.20 | 2,997 |
| 2018-05-17 | $39.00 | $39.30 | $38.25 | $39.00 | $34.20 | 4,357 |
| 2018-05-16 | $38.50 | $39.00 | $37.69 | $39.00 | $34.20 | 2,918 |
| 2018-05-15 | $37.50 | $38.90 | $37.10 | $37.75 | $33.11 | 5,087 |
| 2018-05-14 | $39.38 | $39.38 | $38.30 | $38.30 | $33.59 | 3,579 |
| 2018-05-11 | $39.00 | $39.00 | $38.20 | $39.00 | $34.20 | 1,860 |
| 2018-05-10 | $37.75 | $38.90 | $37.75 | $38.90 | $34.12 | 2,834 |
| 2018-05-09 | $37.90 | $37.90 | $37.80 | $37.80 | $33.15 | 1,722 |
| 2018-05-08 | $39.25 | $39.25 | $37.85 | $37.90 | $33.24 | 4,367 |
| 2018-05-07 | $39.65 | $40.10 | $38.60 | $39.45 | $34.60 | 4,959 |
| 2018-05-04 | $38.33 | $39.70 | $38.33 | $39.60 | $34.73 | 4,791 |
| 2018-05-03 | $38.40 | $38.80 | $38.40 | $38.80 | $34.03 | 1,648 |
| 2018-05-02 | $38.50 | $38.90 | $38.50 | $38.90 | $34.12 | 2,100 |
| 2018-05-01 | $37.45 | $38.45 | $37.10 | $38.45 | $33.72 | 7,547 |
| 2018-04-30 | $37.80 | $38.03 | $37.05 | $37.10 | $32.54 | 11,135 |
| 2018-04-27 | $37.20 | $38.05 | $37.20 | $37.40 | $32.80 | 9,610 |
| 2018-04-26 | $38.70 | $38.75 | $37.85 | $37.85 | $33.20 | 4,573 |
| 2018-04-25 | $39.00 | $39.60 | $38.30 | $38.85 | $34.07 | 10,791 |
| 2018-04-24 | $39.35 | $39.85 | $39.00 | $39.20 | $34.38 | 8,534 |
| 2018-04-23 | $38.65 | $39.30 | $38.65 | $39.30 | $34.47 | 1,779 |
| 2018-04-20 | $39.05 | $39.40 | $38.50 | $38.60 | $33.85 | 3,820 |
| 2018-04-19 | $39.90 | $39.90 | $39.00 | $39.45 | $34.60 | 2,961 |
| 2018-04-18 | $39.00 | $39.84 | $39.00 | $39.10 | $34.29 | 3,756 |
| 2018-04-17 | $38.45 | $39.20 | $38.05 | $39.00 | $34.20 | 14,495 |
| 2018-04-16 | $38.00 | $38.17 | $38.00 | $38.05 | $33.37 | 1,732 |
| 2018-04-13 | $37.55 | $38.15 | $37.15 | $38.00 | $33.33 | 6,716 |
| 2018-04-12 | $36.95 | $38.42 | $36.95 | $37.55 | $32.93 | 6,275 |
| 2018-04-11 | $36.80 | $37.20 | $36.80 | $36.95 | $32.41 | 1,194 |
| 2018-04-10 | $37.35 | $37.70 | $36.95 | $36.95 | $32.41 | 5,776 |
| 2018-04-09 | $37.85 | $37.85 | $36.80 | $37.35 | $32.76 | 3,418 |
| 2018-04-06 | $37.75 | $37.80 | $36.50 | $36.55 | $32.06 | 5,298 |
| 2018-04-05 | $37.60 | $37.60 | $37.30 | $37.30 | $32.71 | 1,540 |
| 2018-04-04 | $37.70 | $37.70 | $36.90 | $36.90 | $32.36 | 3,819 |
| 2018-04-03 | $37.50 | $38.05 | $37.00 | $37.00 | $32.45 | 5,670 |
| 2018-04-02 | $37.70 | $37.70 | $36.95 | $37.65 | $33.02 | 1,867 |
| 2018-03-29 | $38.65 | $38.80 | $37.25 | $37.25 | $32.67 | 14,715 |
| 2018-03-28 | $38.21 | $38.95 | $38.15 | $38.60 | $33.85 | 5,054 |
| 2018-03-27 | $38.80 | $38.90 | $38.15 | $38.15 | $33.46 | 4,249 |
| 2018-03-26 | $37.25 | $38.65 | $37.15 | $38.50 | $33.77 | 4,828 |
| 2018-03-23 | $38.80 | $39.15 | $37.15 | $37.15 | $32.58 | 25,367 |
| 2018-03-22 | $38.70 | $38.75 | $38.50 | $38.50 | $33.77 | 1,801 |
| 2018-03-21 | $38.50 | $38.90 | $38.17 | $38.80 | $34.03 | 3,790 |
| 2018-03-20 | $38.53 | $38.85 | $38.17 | $38.20 | $33.50 | 3,258 |
| 2018-03-19 | $38.25 | $38.45 | $38.10 | $38.10 | $33.41 | 3,171 |
| 2018-03-16 | $38.45 | $38.48 | $38.45 | $38.45 | $33.72 | 10,639 |
| 2018-03-15 | $38.33 | $38.75 | $38.25 | $38.75 | $33.98 | 1,852 |
| 2018-03-14 | $38.10 | $39.05 | $38.10 | $39.00 | $34.20 | 3,620 |
| 2018-03-13 | $38.55 | $38.55 | $38.55 | $38.55 | $33.81 | 468 |
| 2018-03-12 | $38.70 | $38.70 | $38.70 | $38.70 | $33.94 | 1,061 |
| 2018-03-09 | $37.70 | $38.65 | $37.70 | $38.05 | $33.37 | 3,931 |
| 2018-03-08 | $37.45 | $38.03 | $37.40 | $37.40 | $32.54 | 1,847 |
| 2018-03-07 | $38.10 | $38.80 | $37.40 | $37.40 | $32.54 | 1,545 |
| 2018-03-06 | $38.45 | $39.10 | $38.45 | $38.80 | $33.76 | 3,422 |
| 2018-03-05 | $39.46 | $39.46 | $38.50 | $38.50 | $33.50 | 2,594 |
| 2018-03-02 | $38.70 | $38.90 | $38.70 | $38.90 | $33.85 | 1,149 |
| 2018-03-01 | $39.00 | $39.00 | $38.50 | $38.70 | $33.68 | 2,100 |
| 2018-02-28 | $39.00 | $39.60 | $38.80 | $39.00 | $33.94 | 4,407 |
| 2018-02-27 | $39.70 | $39.70 | $38.80 | $39.00 | $33.94 | 1,636 |
| 2018-02-26 | $40.00 | $40.00 | $39.20 | $39.75 | $34.59 | 965 |
| 2018-02-23 | $39.50 | $39.75 | $39.50 | $39.75 | $34.59 | 1,335 |
| 2018-02-22 | $39.05 | $39.65 | $39.05 | $39.65 | $34.50 | 2,069 |
| 2018-02-21 | $39.35 | $39.60 | $39.10 | $39.10 | $34.02 | 3,224 |
| 2018-02-20 | $39.85 | $39.90 | $39.15 | $39.15 | $34.07 | 4,950 |
| 2018-02-16 | $39.30 | $40.40 | $39.30 | $40.40 | $35.15 | 985 |
| 2018-02-15 | $39.15 | $39.65 | $39.15 | $39.45 | $34.33 | 2,977 |
| 2018-02-14 | $39.05 | $39.05 | $38.80 | $38.80 | $33.76 | 1,624 |
| 2018-02-13 | $38.90 | $38.90 | $38.90 | $38.90 | $33.85 | 747 |
| 2018-02-12 | $38.40 | $39.30 | $38.30 | $39.30 | $34.20 | 1,051 |
| 2018-02-09 | $38.20 | $39.15 | $37.95 | $38.20 | $33.24 | 5,579 |
| 2018-02-08 | $38.00 | $38.60 | $38.00 | $38.60 | $33.59 | 1,427 |
| 2018-02-07 | $37.74 | $39.00 | $37.74 | $38.15 | $33.20 | 4,669 |
| 2018-02-06 | $37.55 | $38.65 | $36.85 | $37.55 | $32.67 | 14,415 |
| 2018-02-05 | $38.10 | $38.85 | $36.10 | $36.50 | $31.76 | 9,739 |
| 2018-02-02 | $39.90 | $40.00 | $38.10 | $38.10 | $33.15 | 2,865 |
| 2018-02-01 | $39.60 | $39.90 | $39.10 | $39.90 | $34.72 | 1,478 |
| 2018-01-31 | $40.96 | $40.96 | $39.60 | $39.60 | $34.46 | 4,127 |
| 2018-01-30 | $41.40 | $41.45 | $40.75 | $40.75 | $35.46 | 1,128 |
| 2018-01-29 | $41.20 | $42.00 | $41.20 | $41.45 | $36.07 | 4,664 |
| 2018-01-26 | $40.76 | $41.70 | $40.76 | $41.70 | $36.29 | 828 |
| 2018-01-25 | $41.45 | $41.70 | $41.05 | $41.05 | $35.72 | 1,273 |
| 2018-01-24 | $42.40 | $42.40 | $41.70 | $41.70 | $36.29 | 3,130 |
| 2018-01-23 | $42.05 | $42.45 | $41.82 | $42.30 | $36.81 | 3,059 |
| 2018-01-22 | $42.40 | $42.40 | $42.28 | $42.30 | $36.81 | 1,703 |
| 2018-01-19 | $41.60 | $42.50 | $41.60 | $42.50 | $36.98 | 1,874 |
| 2018-01-18 | $42.45 | $42.50 | $41.80 | $41.80 | $36.37 | 1,255 |
| 2018-01-17 | $41.85 | $42.60 | $41.85 | $42.20 | $36.72 | 2,359 |
| 2018-01-16 | $42.52 | $42.60 | $42.20 | $42.20 | $36.72 | 3,304 |
| 2018-01-12 | $42.15 | $42.40 | $42.05 | $42.35 | $36.85 | 3,027 |
| 2018-01-11 | $41.55 | $42.00 | $41.55 | $42.00 | $36.55 | 720 |
| 2018-01-10 | $41.47 | $41.75 | $41.35 | $41.75 | $36.33 | 1,174 |
| 2018-01-09 | $41.30 | $42.00 | $41.05 | $41.05 | $35.72 | 4,298 |
| 2018-01-08 | $41.15 | $41.90 | $41.00 | $41.25 | $35.89 | 2,326 |
| 2018-01-05 | $41.10 | $41.65 | $40.75 | $41.20 | $35.85 | 6,053 |
| 2018-01-04 | $40.85 | $41.40 | $40.80 | $41.05 | $35.72 | 3,926 |
| 2018-01-03 | $39.65 | $41.65 | $39.65 | $40.70 | $35.42 | 10,548 |
| 2018-01-02 | $41.00 | $41.00 | $40.20 | $40.25 | $35.02 | 2,598 |
| 2017-12-29 | $41.00 | $41.00 | $40.41 | $40.45 | $35.20 | 3,722 |
| 2017-12-28 | $40.62 | $40.62 | $40.50 | $40.50 | $35.24 | 783 |
| 2017-12-27 | $40.60 | $40.60 | $40.60 | $40.60 | $35.33 | 172 |
| 2017-12-26 | $41.00 | $41.10 | $40.60 | $40.60 | $35.33 | 2,454 |
| 2017-12-22 | $41.63 | $41.63 | $40.60 | $40.60 | $35.33 | 1,566 |
| 2017-12-21 | $41.48 | $42.25 | $41.19 | $42.00 | $36.55 | 3,252 |
| 2017-12-20 | $41.80 | $42.25 | $41.30 | $41.30 | $35.94 | 4,126 |
| 2017-12-19 | $43.00 | $43.00 | $41.80 | $41.80 | $36.37 | 6,401 |
| 2017-12-18 | $42.00 | $43.00 | $42.00 | $43.00 | $37.42 | 5,502 |
| 2017-12-15 | $42.30 | $42.30 | $40.90 | $42.00 | $36.55 | 32,951 |
| 2017-12-14 | $43.75 | $43.75 | $43.25 | $43.25 | $36.67 | 10,203 |
| 2017-12-13 | $42.85 | $43.80 | $42.85 | $43.80 | $37.14 | 3,038 |
| 2017-12-12 | $43.27 | $43.90 | $42.95 | $42.95 | $36.42 | 3,218 |
| 2017-12-11 | $43.80 | $43.80 | $43.30 | $43.55 | $36.93 | 13,525 |
| 2017-12-08 | $44.58 | $44.58 | $43.10 | $43.10 | $36.55 | 8,591 |
| 2017-12-07 | $44.35 | $44.95 | $44.20 | $44.50 | $37.73 | 4,090 |
| 2017-12-06 | $43.25 | $44.28 | $43.25 | $44.20 | $37.48 | 2,831 |
| 2017-12-05 | $43.85 | $44.20 | $43.00 | $43.00 | $36.46 | 11,824 |
| 2017-12-04 | $42.95 | $43.25 | $42.95 | $43.25 | $36.67 | 2,348 |
| 2017-12-01 | $45.40 | $45.40 | $42.20 | $42.25 | $35.83 | 10,569 |
| 2017-11-30 | $45.15 | $45.65 | $45.10 | $45.10 | $38.24 | 4,268 |
| 2017-11-29 | $44.20 | $45.50 | $44.20 | $45.50 | $38.58 | 1,562 |
| 2017-11-28 | $43.80 | $44.70 | $43.80 | $44.70 | $37.90 | 2,918 |
| 2017-11-27 | $43.70 | $44.05 | $43.57 | $44.05 | $37.35 | 1,666 |
| 2017-11-24 | $43.75 | $44.10 | $43.65 | $44.10 | $37.40 | 1,060 |
| 2017-11-22 | $44.15 | $44.55 | $44.15 | $44.20 | $37.48 | 2,968 |
| 2017-11-21 | $44.95 | $45.05 | $44.35 | $44.65 | $37.86 | 3,145 |
| 2017-11-20 | $44.00 | $45.05 | $43.65 | $45.05 | $38.20 | 3,192 |
| 2017-11-17 | $42.75 | $44.15 | $42.75 | $43.95 | $37.27 | 7,137 |
| 2017-11-16 | $40.75 | $43.65 | $40.75 | $43.65 | $37.01 | 3,849 |
| 2017-11-15 | $40.55 | $40.75 | $40.35 | $40.35 | $34.22 | 3,892 |
| 2017-11-14 | $41.00 | $41.35 | $40.75 | $40.75 | $34.55 | 3,307 |
| 2017-11-13 | $41.55 | $41.80 | $41.00 | $41.40 | $35.11 | 6,289 |
| 2017-11-10 | $42.00 | $42.45 | $40.00 | $41.90 | $35.53 | 6,104 |
| 2017-11-09 | $42.60 | $42.60 | $42.05 | $42.05 | $35.66 | 727 |
| 2017-11-08 | $42.30 | $43.10 | $42.30 | $43.10 | $36.55 | 9,634 |
| 2017-11-07 | $45.50 | $45.50 | $42.40 | $42.50 | $36.04 | 8,405 |
| 2017-11-06 | $44.50 | $45.15 | $44.50 | $45.15 | $38.29 | 4,020 |
| 2017-11-03 | $44.15 | $44.45 | $44.15 | $44.35 | $37.61 | 1,110 |
| 2017-11-02 | $43.90 | $44.65 | $43.70 | $44.50 | $37.73 | 2,106 |
| 2017-11-01 | $43.75 | $43.75 | $43.35 | $43.60 | $36.97 | 1,432 |
| 2017-10-31 | $43.75 | $43.80 | $43.00 | $43.75 | $37.10 | 4,685 |
| 2017-10-30 | $44.45 | $44.45 | $43.10 | $43.10 | $36.55 | 2,640 |
| 2017-10-27 | $44.55 | $44.80 | $44.00 | $44.50 | $37.73 | 4,102 |
| 2017-10-26 | $44.40 | $44.55 | $44.40 | $44.55 | $37.78 | 1,544 |
| 2017-10-25 | $44.10 | $44.70 | $43.70 | $43.85 | $37.18 | 20,149 |
| 2017-10-24 | $44.63 | $44.93 | $43.75 | $44.15 | $37.44 | 6,230 |
| 2017-10-23 | $45.65 | $45.90 | $44.55 | $44.55 | $37.78 | 2,303 |
| 2017-10-20 | $46.25 | $46.25 | $45.70 | $45.70 | $38.75 | 2,402 |
| 2017-10-19 | $46.00 | $46.30 | $45.45 | $45.70 | $38.75 | 4,409 |
| 2017-10-18 | $46.25 | $46.60 | $46.00 | $46.00 | $39.01 | 6,294 |
| 2017-10-17 | $46.25 | $46.25 | $45.75 | $45.95 | $38.96 | 5,251 |
| 2017-10-16 | $46.10 | $46.35 | $46.10 | $46.25 | $39.22 | 3,568 |
| 2017-10-13 | $45.85 | $46.25 | $45.85 | $46.10 | $39.09 | 3,080 |
| 2017-10-12 | $46.10 | $46.20 | $45.90 | $45.95 | $38.96 | 3,876 |
| 2017-10-11 | $46.10 | $46.35 | $45.90 | $46.05 | $39.05 | 5,118 |
| 2017-10-10 | $44.75 | $46.10 | $44.75 | $46.10 | $39.09 | 6,626 |
| 2017-10-09 | $44.60 | $44.75 | $44.00 | $44.20 | $37.48 | 4,168 |
| 2017-10-06 | $45.20 | $45.80 | $44.00 | $44.10 | $37.40 | 9,433 |
| 2017-10-05 | $46.00 | $46.25 | $45.60 | $45.60 | $38.67 | 2,461 |
| 2017-10-04 | $46.10 | $46.50 | $45.20 | $45.20 | $38.33 | 4,107 |
| 2017-10-03 | $45.60 | $46.50 | $45.55 | $45.85 | $38.88 | 7,003 |
| 2017-10-02 | $45.75 | $46.50 | $45.25 | $45.25 | $38.37 | 5,841 |
| 2017-09-29 | $44.60 | $46.80 | $44.60 | $45.60 | $38.67 | 12,101 |
| 2017-09-28 | $44.40 | $45.45 | $44.35 | $45.20 | $38.33 | 6,738 |
| 2017-09-27 | $44.35 | $45.25 | $44.35 | $45.25 | $38.37 | 4,500 |
| 2017-09-26 | $43.70 | $44.40 | $43.14 | $44.25 | $37.52 | 5,810 |
| 2017-09-25 | $43.50 | $43.50 | $42.40 | $42.70 | $36.21 | 9,520 |
| 2017-09-22 | $41.70 | $43.50 | $40.40 | $43.50 | $36.89 | 19,766 |
| 2017-09-21 | $43.10 | $44.15 | $41.15 | $41.25 | $34.74 | 21,692 |
| 2017-09-20 | $44.30 | $45.00 | $42.75 | $43.50 | $36.63 | 13,884 |
| 2017-09-19 | $44.95 | $44.95 | $43.95 | $44.70 | $37.64 | 10,703 |
| 2017-09-18 | $44.85 | $45.65 | $43.65 | $45.15 | $38.02 | 9,399 |
| 2017-09-15 | $43.10 | $45.60 | $43.10 | $44.80 | $37.73 | 31,622 |
| 2017-09-14 | $43.55 | $43.75 | $41.20 | $42.45 | $35.75 | 24,057 |
| 2017-09-13 | $43.20 | $43.95 | $43.15 | $43.95 | $37.01 | 21,883 |
| 2017-09-12 | $43.10 | $43.90 | $43.10 | $43.50 | $36.63 | 1,539 |
| 2017-09-11 | $42.55 | $43.60 | $42.55 | $43.60 | $36.72 | 8,744 |
| 2017-09-08 | $41.90 | $42.60 | $41.90 | $42.45 | $35.75 | 8,485 |
| 2017-09-07 | $41.95 | $42.25 | $41.95 | $42.00 | $35.37 | 1,978 |
| 2017-09-06 | $41.65 | $42.92 | $41.60 | $42.25 | $35.58 | 12,098 |
| 2017-09-05 | $41.40 | $41.55 | $41.10 | $41.55 | $34.99 | 1,734 |
| 2017-09-01 | $41.50 | $41.75 | $41.50 | $41.75 | $35.16 | 1,373 |
| 2017-08-31 | $41.55 | $41.55 | $40.85 | $40.85 | $34.40 | 2,208 |
| 2017-08-30 | $40.50 | $41.40 | $40.50 | $41.15 | $34.65 | 1,144 |
| 2017-08-29 | $41.25 | $41.35 | $40.50 | $41.25 | $34.74 | 6,313 |
| 2017-08-28 | $40.45 | $40.90 | $40.45 | $40.90 | $34.44 | 2,295 |
| 2017-08-25 | $40.65 | $40.65 | $40.35 | $40.60 | $34.19 | 1,532 |
| 2017-08-24 | $40.75 | $40.95 | $40.75 | $40.90 | $34.44 | 4,653 |
| 2017-08-23 | $40.95 | $41.60 | $40.95 | $41.10 | $34.61 | 2,908 |
| 2017-08-22 | $41.00 | $41.30 | $40.65 | $41.05 | $34.57 | 3,718 |
| 2017-08-21 | $39.25 | $41.05 | $39.15 | $40.55 | $34.15 | 8,779 |
| 2017-08-18 | $39.75 | $39.75 | $39.40 | $39.65 | $33.39 | 5,855 |
| 2017-08-17 | $40.65 | $40.65 | $39.90 | $39.90 | $33.60 | 9,999 |
| 2017-08-16 | $41.00 | $41.25 | $40.70 | $40.70 | $34.28 | 4,453 |
| 2017-08-15 | $40.65 | $41.35 | $40.45 | $40.70 | $34.28 | 3,993 |
| 2017-08-14 | $39.60 | $40.75 | $39.60 | $40.75 | $34.32 | 2,954 |
| 2017-08-11 | $39.30 | $39.30 | $38.70 | $39.25 | $33.05 | 4,127 |
| 2017-08-10 | $39.00 | $39.40 | $39.00 | $39.25 | $33.05 | 4,717 |
| 2017-08-09 | $39.54 | $39.85 | $39.50 | $39.85 | $33.56 | 3,059 |
| 2017-08-08 | $40.75 | $40.75 | $40.00 | $40.15 | $33.81 | 1,620 |
| 2017-08-07 | $39.80 | $40.55 | $39.50 | $40.55 | $34.15 | 3,841 |
| 2017-08-04 | $39.90 | $40.55 | $39.90 | $40.55 | $34.15 | 1,314 |
| 2017-08-03 | $39.06 | $40.80 | $39.06 | $40.30 | $33.94 | 6,155 |
| 2017-08-02 | $39.00 | $39.80 | $39.00 | $39.00 | $32.84 | 5,304 |
| 2017-08-01 | $39.35 | $39.35 | $39.35 | $39.35 | $33.14 | 913 |
| 2017-07-31 | $39.60 | $39.60 | $38.85 | $38.85 | $32.72 | 2,153 |
| 2017-07-28 | $39.90 | $40.40 | $39.40 | $39.40 | $33.18 | 4,322 |
| 2017-07-27 | $39.90 | $40.20 | $39.00 | $39.35 | $33.14 | 7,152 |
| 2017-07-26 | $40.80 | $40.80 | $38.95 | $39.60 | $33.35 | 5,833 |
| 2017-07-25 | $37.80 | $40.90 | $37.80 | $38.70 | $32.59 | 10,072 |
| 2017-07-24 | $42.00 | $42.15 | $37.75 | $37.75 | $31.79 | 6,139 |
| 2017-07-21 | $44.15 | $44.15 | $41.95 | $42.40 | $35.71 | 13,648 |
| 2017-07-20 | $43.95 | $44.73 | $43.30 | $43.55 | $36.68 | 4,788 |
| 2017-07-19 | $45.05 | $45.05 | $44.22 | $44.35 | $37.35 | 5,044 |
| 2017-07-18 | $44.85 | $44.85 | $43.90 | $44.60 | $37.56 | 2,615 |
| 2017-07-17 | $45.15 | $45.85 | $44.55 | $45.20 | $38.07 | 1,624 |
| 2017-07-14 | $44.37 | $45.40 | $44.37 | $44.80 | $37.73 | 2,388 |
| 2017-07-13 | $44.55 | $45.70 | $44.55 | $44.78 | $37.71 | 683 |
| 2017-07-12 | $44.25 | $44.70 | $44.15 | $44.70 | $37.64 | 4,369 |
| 2017-07-11 | $44.45 | $44.45 | $43.05 | $43.90 | $36.97 | 4,365 |
| 2017-07-10 | $46.28 | $46.28 | $44.20 | $44.40 | $37.39 | 3,634 |
| 2017-07-07 | $44.80 | $46.00 | $44.80 | $46.00 | $38.74 | 879 |
| 2017-07-06 | $45.00 | $45.25 | $44.38 | $44.60 | $37.56 | 3,876 |
| 2017-07-05 | $45.50 | $46.30 | $45.00 | $45.45 | $38.28 | 1,610 |
| 2017-07-03 | $45.75 | $45.85 | $45.75 | $45.85 | $38.61 | 667 |
| 2017-06-30 | $45.23 | $45.75 | $45.23 | $45.75 | $38.53 | 1,684 |
| 2017-06-29 | $46.50 | $46.50 | $45.70 | $46.05 | $38.78 | 5,112 |
| 2017-06-28 | $46.71 | $47.20 | $46.05 | $47.10 | $39.67 | 1,566 |
| 2017-06-27 | $45.45 | $46.31 | $45.45 | $45.90 | $38.65 | 8,262 |
| 2017-06-26 | $46.53 | $46.55 | $45.85 | $45.95 | $38.70 | 2,973 |
| 2017-06-23 | $46.50 | $47.00 | $45.50 | $46.70 | $39.33 | 15,205 |
| 2017-06-22 | $47.05 | $47.10 | $46.40 | $46.40 | $39.08 | 5,922 |
| 2017-06-21 | $48.05 | $48.05 | $46.20 | $46.60 | $39.24 | 10,322 |
| 2017-06-20 | $49.20 | $49.48 | $47.45 | $47.55 | $40.04 | 4,391 |
| 2017-06-19 | $48.15 | $49.30 | $48.15 | $49.30 | $41.52 | 2,080 |
| 2017-06-16 | $48.65 | $49.95 | $48.65 | $48.75 | $41.05 | 12,750 |
| 2017-06-15 | $49.06 | $50.00 | $49.06 | $49.85 | $41.98 | 2,008 |
| 2017-06-14 | $51.25 | $51.25 | $49.40 | $50.00 | $42.11 | 5,354 |
| 2017-06-13 | $50.80 | $50.95 | $50.37 | $50.60 | $42.61 | 4,535 |
| 2017-06-12 | $50.35 | $51.23 | $50.30 | $50.45 | $42.49 | 3,193 |
| 2017-06-09 | $49.95 | $51.70 | $49.95 | $50.30 | $42.36 | 9,336 |
| 2017-06-08 | $49.50 | $49.95 | $49.30 | $49.95 | $42.07 | 3,509 |
| 2017-06-07 | $49.65 | $49.65 | $49.10 | $49.45 | $41.64 | 3,752 |
| 2017-06-06 | $48.95 | $49.65 | $48.95 | $49.65 | $41.81 | 2,957 |
| 2017-06-05 | $49.70 | $49.70 | $49.15 | $49.15 | $41.39 | 2,834 |
| 2017-06-02 | $49.00 | $49.75 | $49.00 | $49.45 | $41.64 | 11,754 |
| 2017-06-01 | $48.62 | $49.50 | $48.62 | $49.25 | $41.48 | 8,725 |
| 2017-05-31 | $49.05 | $49.20 | $48.45 | $48.45 | $40.80 | 2,043 |
| 2017-05-30 | $49.20 | $49.20 | $49.10 | $49.10 | $41.35 | 1,241 |
| 2017-05-26 | $49.50 | $49.50 | $48.60 | $49.05 | $41.31 | 6,765 |
| 2017-05-25 | $48.80 | $49.45 | $48.80 | $49.45 | $41.64 | 2,744 |
| 2017-05-24 | $48.75 | $49.20 | $48.70 | $49.20 | $41.43 | 8,764 |
| 2017-05-23 | $48.50 | $48.85 | $48.25 | $48.80 | $41.10 | 4,377 |
| 2017-05-22 | $48.40 | $48.80 | $47.90 | $48.55 | $40.89 | 5,032 |
| 2017-05-19 | $48.90 | $49.50 | $48.40 | $48.85 | $41.14 | 6,323 |
| 2017-05-18 | $48.90 | $49.75 | $48.60 | $49.15 | $41.39 | 9,942 |
| 2017-05-17 | $49.50 | $50.73 | $49.05 | $49.15 | $41.14 | 7,989 |
| 2017-05-16 | $49.80 | $50.40 | $49.65 | $50.20 | $42.02 | 3,847 |
| 2017-05-15 | $48.85 | $50.20 | $48.85 | $50.15 | $41.98 | 3,494 |
| 2017-05-12 | $50.00 | $50.05 | $49.00 | $49.00 | $41.02 | 2,739 |
| 2017-05-11 | $50.05 | $50.30 | $49.55 | $50.05 | $41.89 | 6,637 |
| 2017-05-10 | $51.03 | $51.03 | $49.73 | $50.15 | $41.98 | 6,291 |
| 2017-05-09 | $51.30 | $51.38 | $50.30 | $50.30 | $42.10 | 4,434 |
| 2017-05-08 | $50.64 | $51.25 | $50.55 | $50.80 | $42.52 | 6,748 |
| 2017-05-05 | $51.10 | $51.65 | $50.80 | $51.00 | $42.69 | 3,535 |
| 2017-05-04 | $50.65 | $51.60 | $50.65 | $51.00 | $42.69 | 4,563 |
| 2017-05-03 | $51.60 | $51.95 | $50.25 | $50.25 | $42.06 | 3,127 |
| 2017-05-02 | $51.80 | $52.00 | $51.45 | $51.55 | $43.15 | 6,924 |
| 2017-05-01 | $51.30 | $51.85 | $51.05 | $51.85 | $43.40 | 18,490 |
| 2017-04-28 | $50.70 | $51.85 | $50.25 | $51.25 | $42.90 | 11,237 |
| 2017-04-27 | $51.65 | $51.85 | $50.60 | $51.05 | $42.73 | 10,778 |
| 2017-04-26 | $51.40 | $51.75 | $51.40 | $51.75 | $43.32 | 5,768 |
| 2017-04-25 | $51.60 | $51.75 | $49.73 | $51.65 | $43.23 | 14,043 |
| 2017-04-24 | $51.60 | $51.60 | $51.28 | $51.60 | $43.19 | 4,829 |
| 2017-04-21 | $51.40 | $51.60 | $50.90 | $51.30 | $42.94 | 7,219 |
| 2017-04-20 | $51.50 | $51.55 | $51.00 | $51.55 | $43.15 | 8,246 |
| 2017-04-19 | $51.20 | $51.50 | $50.55 | $51.35 | $42.98 | 3,286 |
| 2017-04-18 | $51.30 | $51.50 | $50.35 | $50.70 | $42.44 | 4,532 |
| 2017-04-17 | $51.00 | $52.05 | $50.63 | $51.55 | $43.15 | 8,359 |
| 2017-04-13 | $51.35 | $51.35 | $50.45 | $50.45 | $42.23 | 1,938 |
| 2017-04-12 | $51.15 | $51.35 | $51.00 | $51.00 | $42.69 | 5,283 |
| 2017-04-11 | $51.35 | $51.35 | $50.95 | $51.05 | $42.73 | 5,531 |
| 2017-04-10 | $50.70 | $51.20 | $50.35 | $51.10 | $42.77 | 5,085 |
| 2017-04-07 | $50.90 | $51.10 | $49.90 | $50.60 | $42.35 | 4,714 |
| 2017-04-06 | $50.60 | $50.72 | $49.25 | $50.65 | $42.40 | 7,679 |
| 2017-04-05 | $50.43 | $51.10 | $50.03 | $50.35 | $42.15 | 4,572 |
| 2017-04-04 | $50.43 | $51.25 | $50.43 | $51.10 | $42.77 | 6,581 |
| 2017-04-03 | $50.85 | $51.15 | $50.80 | $50.95 | $42.65 | 9,319 |
| 2017-03-31 | $51.20 | $51.20 | $50.85 | $51.05 | $42.73 | 6,456 |
| 2017-03-30 | $51.30 | $51.40 | $51.10 | $51.30 | $42.94 | 6,800 |
| 2017-03-29 | $51.05 | $51.28 | $50.90 | $51.25 | $42.90 | 13,369 |
| 2017-03-28 | $50.77 | $50.95 | $50.48 | $50.48 | $42.25 | 2,988 |
| 2017-03-27 | $50.25 | $50.95 | $50.05 | $50.85 | $42.56 | 3,151 |
| 2017-03-24 | $50.75 | $50.95 | $50.26 | $50.26 | $42.07 | 2,850 |
| 2017-03-23 | $49.60 | $51.05 | $49.55 | $50.60 | $42.10 | 6,564 |
| 2017-03-22 | $49.95 | $50.00 | $49.30 | $49.50 | $41.19 | 6,831 |
| 2017-03-21 | $49.85 | $49.95 | $49.25 | $49.95 | $41.56 | 9,375 |
| 2017-03-20 | $49.15 | $50.50 | $49.15 | $49.70 | $41.35 | 7,852 |
| 2017-03-17 | $50.30 | $50.75 | $48.25 | $48.95 | $40.73 | 33,356 |
| 2017-03-16 | $50.45 | $50.45 | $49.55 | $50.35 | $41.90 | 7,232 |
| 2017-03-15 | $50.30 | $51.13 | $50.05 | $50.25 | $41.81 | 7,531 |
| 2017-03-14 | $49.30 | $50.70 | $49.25 | $50.45 | $41.98 | 4,649 |
| 2017-03-13 | $50.35 | $50.75 | $50.15 | $50.70 | $42.19 | 5,417 |
| 2017-03-10 | $50.50 | $50.98 | $49.90 | $50.25 | $41.81 | 7,182 |
| 2017-03-09 | $50.85 | $51.00 | $50.45 | $50.50 | $42.02 | 3,906 |
| 2017-03-08 | $50.05 | $50.90 | $50.00 | $50.00 | $41.60 | 2,481 |
| 2017-03-07 | $50.05 | $51.05 | $50.05 | $50.05 | $41.65 | 4,543 |
| 2017-03-06 | $50.80 | $50.95 | $50.00 | $50.05 | $41.65 | 2,721 |
| 2017-03-03 | $49.95 | $50.55 | $49.70 | $50.55 | $42.06 | 2,206 |
| 2017-03-02 | $49.30 | $51.10 | $49.30 | $50.30 | $41.85 | 2,894 |
| 2017-03-01 | $49.73 | $50.95 | $49.73 | $50.49 | $42.01 | 2,266 |
| 2017-02-28 | $49.93 | $49.93 | $49.75 | $49.90 | $41.52 | 4,822 |
| 2017-02-27 | $49.60 | $50.20 | $49.60 | $50.20 | $41.77 | 5,267 |
| 2017-02-24 | $49.45 | $50.00 | $49.45 | $50.00 | $41.60 | 2,520 |
| 2017-02-23 | $49.25 | $50.30 | $49.25 | $49.85 | $41.48 | 2,919 |
| 2017-02-22 | $49.66 | $50.80 | $49.66 | $50.30 | $41.85 | 5,170 |
| 2017-02-21 | $49.75 | $50.05 | $49.70 | $50.05 | $41.65 | 4,246 |
| 2017-02-17 | $50.10 | $50.10 | $49.36 | $49.36 | $41.07 | 5,157 |
| 2017-02-16 | $50.23 | $50.23 | $49.50 | $49.60 | $41.27 | 3,462 |
| 2017-02-15 | $49.75 | $50.95 | $49.60 | $50.00 | $41.60 | 6,284 |
| 2017-02-14 | $50.05 | $50.90 | $49.15 | $49.85 | $41.48 | 11,566 |
| 2017-02-13 | $51.10 | $51.20 | $50.10 | $51.15 | $42.56 | 8,268 |
| 2017-02-10 | $48.80 | $50.20 | $47.00 | $50.20 | $41.77 | 2,908 |
| 2017-02-09 | $47.55 | $49.80 | $47.50 | $49.31 | $41.03 | 13,490 |
| 2017-02-08 | $48.15 | $49.05 | $47.55 | $47.55 | $39.57 | 2,923 |
| 2017-02-07 | $48.71 | $48.71 | $48.25 | $48.25 | $40.15 | 1,598 |
| 2017-02-06 | $49.80 | $50.98 | $49.17 | $49.35 | $41.06 | 2,507 |
| 2017-02-03 | $50.05 | $50.05 | $49.45 | $50.00 | $41.60 | 2,393 |
| 2017-02-02 | $49.10 | $50.15 | $49.10 | $49.90 | $41.52 | 3,291 |
| 2017-02-01 | $50.65 | $51.25 | $49.05 | $49.10 | $40.85 | 8,665 |
| 2017-01-31 | $49.50 | $50.30 | $48.05 | $50.30 | $41.85 | 9,523 |
| 2017-01-30 | $49.10 | $49.10 | $49.10 | $49.10 | $40.85 | 1,251 |
| 2017-01-27 | $50.80 | $50.80 | $50.25 | $50.65 | $42.14 | 8,475 |
| 2017-01-26 | $51.25 | $51.25 | $50.45 | $50.45 | $41.98 | 1,956 |
| 2017-01-25 | $51.20 | $51.20 | $50.00 | $50.90 | $42.35 | 5,346 |
| 2017-01-24 | $49.45 | $50.05 | $49.45 | $50.05 | $41.65 | 1,575 |
| 2017-01-23 | $50.21 | $50.40 | $49.25 | $49.25 | $40.98 | 1,399 |
| 2017-01-20 | $49.60 | $50.10 | $49.60 | $49.65 | $41.31 | 3,942 |
| 2017-01-19 | $50.15 | $50.15 | $49.41 | $49.41 | $41.11 | 1,914 |
| 2017-01-18 | $49.45 | $51.00 | $49.45 | $50.50 | $42.02 | 6,461 |
| 2017-01-17 | $50.00 | $50.00 | $49.15 | $49.50 | $41.19 | 3,849 |
| 2017-01-13 | $50.50 | $51.10 | $50.50 | $51.00 | $42.44 | 3,160 |
| 2017-01-12 | $50.30 | $50.75 | $50.30 | $50.35 | $41.90 | 3,809 |
| 2017-01-11 | $50.80 | $51.25 | $50.80 | $51.10 | $42.52 | 6,529 |
| 2017-01-10 | $51.00 | $51.15 | $50.10 | $51.15 | $42.56 | 4,068 |
| 2017-01-09 | $50.80 | $51.15 | $50.15 | $50.85 | $42.31 | 6,799 |
| 2017-01-06 | $51.05 | $51.05 | $50.20 | $50.55 | $42.06 | 2,687 |
| 2017-01-05 | $50.40 | $51.15 | $50.40 | $50.95 | $42.39 | 6,927 |
| 2017-01-04 | $50.82 | $50.90 | $50.25 | $50.75 | $42.23 | 2,192 |
| 2017-01-03 | $50.50 | $50.85 | $49.65 | $50.80 | $42.27 | 9,114 |
| 2016-12-30 | $51.20 | $51.25 | $50.30 | $50.30 | $41.85 | 6,114 |
| 2016-12-29 | $50.65 | $51.13 | $50.65 | $50.90 | $42.35 | 2,601 |
| 2016-12-28 | $51.25 | $51.25 | $50.70 | $50.90 | $42.35 | 6,333 |
| 2016-12-27 | $50.50 | $51.25 | $49.63 | $51.05 | $42.48 | 6,426 |
| 2016-12-23 | $51.15 | $51.25 | $51.05 | $51.10 | $42.52 | 5,447 |
| 2016-12-22 | $51.10 | $51.20 | $50.55 | $51.10 | $42.52 | 21,031 |
| 2016-12-21 | $50.95 | $51.10 | $50.85 | $51.10 | $42.52 | 11,223 |
| 2016-12-20 | $50.80 | $51.05 | $50.65 | $51.05 | $42.48 | 21,849 |
| 2016-12-19 | $49.69 | $50.85 | $49.69 | $50.80 | $42.27 | 10,703 |
| 2016-12-16 | $50.10 | $50.50 | $49.20 | $49.20 | $40.94 | 40,395 |
| 2016-12-15 | $49.40 | $50.00 | $49.25 | $49.95 | $41.56 | 10,157 |
| 2016-12-14 | $48.65 | $49.55 | $48.65 | $48.71 | $40.53 | 11,759 |
| 2016-12-13 | $49.20 | $49.40 | $49.10 | $49.40 | $41.10 | 5,609 |
| 2016-12-12 | $48.50 | $49.50 | $48.50 | $49.00 | $40.77 | 5,923 |
| 2016-12-09 | $48.95 | $49.30 | $48.50 | $48.50 | $40.36 | 4,725 |
| 2016-12-08 | $48.65 | $49.30 | $48.65 | $49.30 | $41.02 | 8,833 |
| 2016-12-07 | $48.70 | $49.35 | $48.70 | $48.95 | $40.73 | 5,972 |
| 2016-12-06 | $48.85 | $49.10 | $48.55 | $48.75 | $40.56 | 7,670 |
| 2016-12-05 | $48.05 | $48.90 | $48.05 | $48.90 | $40.69 | 5,396 |
| 2016-12-02 | $47.90 | $48.45 | $47.55 | $48.25 | $40.15 | 5,665 |
| 2016-12-01 | $47.90 | $47.90 | $45.34 | $46.00 | $38.28 | 9,051 |
| 2016-11-30 | $48.40 | $48.45 | $47.80 | $47.80 | $39.35 | 1,584 |
| 2016-11-29 | $48.90 | $49.00 | $48.10 | $48.10 | $39.59 | 7,254 |
| 2016-11-28 | $48.75 | $49.05 | $47.45 | $48.60 | $40.00 | 2,814 |
| 2016-11-25 | $48.20 | $48.85 | $48.20 | $48.85 | $40.21 | 644 |
| 2016-11-23 | $48.00 | $48.90 | $48.00 | $48.80 | $40.17 | 2,726 |
| 2016-11-22 | $48.07 | $48.95 | $48.07 | $48.70 | $40.09 | 4,098 |
| 2016-11-21 | $48.40 | $48.75 | $47.70 | $48.60 | $40.00 | 5,591 |
| 2016-11-18 | $48.05 | $48.60 | $47.50 | $48.35 | $39.80 | 4,340 |
| 2016-11-17 | $47.65 | $48.45 | $47.65 | $48.20 | $39.67 | 5,624 |
| 2016-11-16 | $47.85 | $47.85 | $47.80 | $47.80 | $39.35 | 2,211 |
| 2016-11-15 | $47.65 | $47.65 | $47.55 | $47.55 | $39.14 | 971 |
| 2016-11-14 | $47.67 | $48.00 | $47.50 | $47.90 | $39.43 | 4,335 |
| 2016-11-11 | $44.20 | $47.70 | $44.20 | $47.70 | $39.26 | 16,424 |
| 2016-11-10 | $42.35 | $44.64 | $42.35 | $44.64 | $36.74 | 5,878 |
| 2016-11-09 | $41.90 | $43.18 | $41.80 | $42.50 | $34.98 | 10,925 |
| 2016-11-08 | $42.00 | $42.65 | $42.00 | $42.65 | $35.11 | 1,189 |
| 2016-11-07 | $41.10 | $42.30 | $40.80 | $42.30 | $34.82 | 5,544 |
| 2016-11-04 | $41.55 | $43.00 | $40.00 | $40.05 | $32.97 | 11,017 |
| 2016-11-03 | $42.65 | $43.00 | $41.00 | $41.15 | $33.87 | 12,575 |
| 2016-11-02 | $41.90 | $42.50 | $41.78 | $41.90 | $34.49 | 2,662 |
| 2016-11-01 | $43.75 | $43.75 | $41.75 | $41.75 | $34.37 | 746 |
| 2016-10-31 | $42.75 | $42.75 | $42.00 | $42.00 | $34.57 | 3,963 |
| 2016-10-28 | $44.00 | $44.15 | $42.55 | $42.85 | $35.27 | 5,124 |
| 2016-10-27 | $44.66 | $44.70 | $44.10 | $44.10 | $36.30 | 1,836 |
| 2016-10-26 | $45.15 | $45.15 | $44.75 | $44.75 | $36.84 | 1,917 |
| 2016-10-25 | $45.45 | $45.45 | $45.45 | $45.45 | $37.41 | 736 |
| 2016-10-24 | $46.30 | $46.30 | $45.70 | $45.85 | $37.74 | 3,751 |
| 2016-10-21 | $45.90 | $46.50 | $45.85 | $46.20 | $38.03 | 2,753 |
| 2016-10-20 | $46.40 | $46.80 | $46.40 | $46.65 | $38.40 | 4,003 |
| 2016-10-19 | $46.60 | $47.10 | $46.60 | $47.00 | $38.69 | 4,141 |
| 2016-10-18 | $46.50 | $46.80 | $46.45 | $46.75 | $38.48 | 4,130 |
| 2016-10-17 | $45.30 | $46.40 | $45.30 | $46.20 | $38.03 | 3,718 |
| 2016-10-14 | $46.35 | $46.35 | $45.35 | $45.45 | $37.41 | 2,928 |
| 2016-10-13 | $45.50 | $46.40 | $45.50 | $46.00 | $37.86 | 5,796 |
| 2016-10-12 | $45.50 | $46.40 | $45.50 | $46.15 | $37.99 | 1,840 |
| 2016-10-11 | $46.50 | $46.50 | $46.05 | $46.05 | $37.91 | 2,060 |
| 2016-10-10 | $46.30 | $46.50 | $46.10 | $46.45 | $38.23 | 4,037 |
| 2016-10-07 | $46.20 | $46.20 | $45.90 | $46.15 | $37.99 | 4,836 |
| 2016-10-06 | $45.40 | $46.20 | $45.20 | $45.95 | $37.82 | 3,097 |
| 2016-10-05 | $45.45 | $46.20 | $45.45 | $46.10 | $37.95 | 4,614 |
| 2016-10-04 | $46.15 | $46.20 | $45.35 | $45.75 | $37.66 | 4,739 |
| 2016-10-03 | $45.50 | $45.50 | $45.50 | $45.50 | $37.45 | 2,807 |
| 2016-09-30 | $45.00 | $45.36 | $45.00 | $45.34 | $37.32 | 4,600 |
| 2016-09-29 | $44.35 | $44.98 | $44.00 | $44.98 | $37.02 | 7,260 |
| 2016-09-28 | $44.22 | $45.02 | $44.11 | $44.11 | $36.31 | 5,066 |
| 2016-09-27 | $43.40 | $44.92 | $42.81 | $44.55 | $36.67 | 5,021 |
| 2016-09-26 | $42.97 | $43.78 | $42.29 | $42.74 | $35.18 | 6,731 |
| 2016-09-23 | $43.11 | $44.00 | $43.11 | $43.35 | $35.68 | 4,685 |
| 2016-09-22 | $42.50 | $43.92 | $42.30 | $43.78 | $36.04 | 3,797 |
| 2016-09-21 | $41.36 | $42.23 | $40.97 | $42.23 | $34.76 | 5,785 |
| 2016-09-20 | $41.12 | $41.78 | $41.12 | $41.18 | $33.90 | 4,190 |
| 2016-09-19 | $40.74 | $42.00 | $40.44 | $41.18 | $33.90 | 6,941 |
| 2016-09-16 | $42.44 | $42.44 | $40.71 | $41.10 | $33.83 | 10,566 |
| 2016-09-15 | $40.61 | $42.04 | $40.61 | $42.04 | $34.60 | 2,053 |
| 2016-09-14 | $40.01 | $40.57 | $39.99 | $40.52 | $33.35 | 2,205 |
| 2016-09-13 | $41.04 | $41.04 | $40.02 | $40.29 | $33.16 | 2,788 |
| 2016-09-12 | $41.53 | $42.37 | $39.80 | $42.37 | $34.88 | 2,101 |
| 2016-09-09 | $41.69 | $42.03 | $41.58 | $41.58 | $33.99 | 4,390 |
| 2016-09-08 | $43.08 | $43.08 | $42.01 | $42.01 | $34.34 | 1,924 |
| 2016-09-07 | $41.29 | $42.75 | $41.17 | $42.00 | $34.33 | 8,448 |
| 2016-09-06 | $42.59 | $43.89 | $41.53 | $41.53 | $33.94 | 3,229 |
| 2016-09-02 | $41.30 | $43.07 | $41.30 | $42.70 | $34.90 | 4,142 |
| 2016-09-01 | $41.56 | $42.14 | $41.07 | $41.08 | $33.58 | 6,689 |
| 2016-08-31 | $41.50 | $41.50 | $40.67 | $40.67 | $33.24 | 7,446 |
| 2016-08-30 | $41.50 | $41.50 | $41.50 | $41.50 | $33.92 | 1,120 |
| 2016-08-29 | $40.40 | $41.50 | $40.40 | $41.50 | $33.92 | 1,866 |
| 2016-08-26 | $41.10 | $41.37 | $40.26 | $40.26 | $32.91 | 7,177 |
| 2016-08-25 | $41.05 | $41.62 | $41.05 | $41.25 | $33.72 | 1,436 |
| 2016-08-24 | $41.39 | $41.80 | $40.75 | $40.93 | $33.45 | 6,594 |
| 2016-08-23 | $41.41 | $41.42 | $41.41 | $41.42 | $33.85 | 1,102 |
| 2016-08-22 | $41.36 | $41.80 | $41.00 | $41.46 | $33.89 | 17,691 |
| 2016-08-19 | $40.50 | $41.60 | $40.50 | $41.27 | $33.73 | 3,976 |
| 2016-08-18 | $40.95 | $41.05 | $40.33 | $41.05 | $33.55 | 1,423 |
| 2016-08-17 | $40.50 | $40.50 | $39.16 | $39.86 | $32.58 | 931 |
| 2016-08-16 | $40.70 | $41.50 | $39.95 | $39.95 | $32.65 | 1,507 |
| 2016-08-15 | $40.86 | $41.20 | $39.80 | $41.20 | $33.67 | 4,145 |
| 2016-08-12 | $40.35 | $40.35 | $40.35 | $40.35 | $32.98 | 650 |
| 2016-08-11 | $41.20 | $41.30 | $40.34 | $41.30 | $33.76 | 1,140 |
| 2016-08-10 | $40.76 | $41.19 | $40.75 | $40.75 | $33.31 | 634 |
| 2016-08-09 | $40.80 | $41.15 | $40.15 | $40.90 | $33.43 | 1,996 |
| 2016-08-08 | $41.34 | $41.34 | $41.34 | $41.34 | $33.79 | 465 |
| 2016-08-05 | $40.20 | $41.64 | $40.20 | $41.64 | $34.03 | 2,118 |
| 2016-08-04 | $41.45 | $42.01 | $40.36 | $41.33 | $33.78 | 5,487 |
| 2016-08-03 | $40.20 | $40.79 | $40.20 | $40.79 | $33.34 | 2,340 |
| 2016-08-02 | $40.81 | $42.35 | $39.75 | $40.05 | $32.73 | 13,148 |
| 2016-08-01 | $41.45 | $41.67 | $40.75 | $40.75 | $33.31 | 3,760 |
| 2016-07-29 | $41.40 | $42.71 | $39.77 | $41.02 | $33.53 | 6,055 |
| 2016-07-28 | $40.30 | $40.30 | $40.30 | $40.30 | $32.94 | 742 |
| 2016-07-27 | $40.61 | $42.01 | $38.70 | $39.24 | $32.07 | 18,863 |
| 2016-07-26 | $40.80 | $41.90 | $40.16 | $41.90 | $34.25 | 10,505 |
| 2016-07-25 | $40.66 | $40.66 | $40.66 | $40.66 | $33.23 | 464 |
| 2016-07-22 | $41.50 | $41.50 | $40.81 | $41.38 | $33.82 | 2,688 |
| 2016-07-21 | $41.03 | $41.50 | $40.56 | $41.50 | $33.92 | 1,518 |
| 2016-07-20 | $38.07 | $41.95 | $38.07 | $41.00 | $33.51 | 24,216 |
| 2016-07-19 | $41.94 | $41.94 | $39.52 | $40.10 | $32.78 | 1,755 |
| 2016-07-18 | $42.78 | $42.78 | $41.52 | $41.52 | $33.94 | 885 |
| 2016-07-15 | $42.55 | $43.00 | $41.78 | $42.50 | $34.74 | 4,646 |
| 2016-07-14 | $42.00 | $42.80 | $41.70 | $42.80 | $34.98 | 2,446 |
| 2016-07-13 | $41.51 | $41.53 | $41.50 | $41.53 | $33.94 | 1,395 |
| 2016-07-12 | $41.18 | $41.99 | $41.12 | $41.56 | $33.97 | 2,464 |
| 2016-07-11 | $39.88 | $41.30 | $39.88 | $41.30 | $33.76 | 2,063 |
| 2016-07-08 | $38.20 | $39.74 | $37.88 | $39.74 | $32.48 | 4,199 |
| 2016-07-07 | $37.78 | $38.14 | $37.78 | $38.14 | $31.17 | 614 |
| 2016-07-06 | $37.27 | $38.71 | $37.27 | $37.69 | $30.81 | 1,992 |
| 2016-07-05 | $38.55 | $39.05 | $37.02 | $37.39 | $30.56 | 15,106 |
| 2016-07-01 | $40.20 | $41.00 | $38.90 | $38.90 | $31.79 | 1,862 |
| 2016-06-30 | $39.35 | $40.70 | $39.00 | $39.54 | $32.32 | 3,853 |
| 2016-06-29 | $38.90 | $38.90 | $38.37 | $38.90 | $31.79 | 3,954 |
| 2016-06-28 | $38.85 | $38.85 | $36.70 | $37.94 | $31.01 | 13,405 |
| 2016-06-27 | $38.76 | $38.76 | $38.00 | $38.00 | $31.06 | 3,907 |
| 2016-06-24 | $42.22 | $42.50 | $40.38 | $40.38 | $33.00 | 14,724 |
| 2016-06-23 | $44.00 | $45.00 | $43.80 | $44.20 | $36.13 | 5,174 |
| 2016-06-22 | $43.55 | $44.00 | $42.02 | $43.80 | $35.80 | 5,975 |
| 2016-06-21 | $44.02 | $44.50 | $43.00 | $44.00 | $35.96 | 4,407 |
| 2016-06-20 | $43.97 | $45.40 | $43.86 | $44.23 | $36.15 | 7,117 |
| 2016-06-17 | $43.92 | $46.10 | $42.73 | $42.73 | $34.93 | 15,347 |
| 2016-06-16 | $42.36 | $44.41 | $42.36 | $43.80 | $35.80 | 6,276 |
| 2016-06-15 | $44.27 | $44.90 | $43.50 | $43.80 | $35.80 | 2,690 |
| 2016-06-14 | $43.59 | $43.77 | $43.59 | $43.71 | $35.73 | 5,188 |
| 2016-06-13 | $44.05 | $44.05 | $43.69 | $43.69 | $35.71 | 1,380 |
| 2016-06-10 | $43.69 | $44.06 | $41.84 | $43.69 | $35.51 | 1,951 |
| 2016-06-09 | $43.73 | $44.50 | $43.73 | $44.44 | $36.12 | 2,331 |
| 2016-06-08 | $42.94 | $43.75 | $42.94 | $43.75 | $35.56 | 3,405 |
| 2016-06-07 | $42.86 | $44.01 | $42.76 | $43.39 | $35.26 | 3,994 |
| 2016-06-06 | $42.20 | $44.00 | $42.20 | $43.00 | $34.95 | 2,098 |
| 2016-06-03 | $41.51 | $42.70 | $41.51 | $42.70 | $34.70 | 2,617 |
| 2016-06-02 | $41.52 | $42.70 | $41.48 | $41.70 | $33.89 | 5,917 |
| 2016-06-01 | $40.72 | $41.65 | $40.60 | $41.65 | $33.85 | 4,574 |
| 2016-05-31 | $41.37 | $41.37 | $41.37 | $41.37 | $33.62 | 1,383 |
| 2016-05-27 | $41.60 | $42.14 | $41.60 | $42.14 | $34.25 | 1,597 |
| 2016-05-26 | $42.00 | $42.75 | $42.00 | $42.30 | $34.38 | 1,673 |
| 2016-05-25 | $42.50 | $43.11 | $42.50 | $42.81 | $34.79 | 2,430 |
| 2016-05-24 | $41.65 | $42.81 | $41.65 | $42.81 | $34.79 | 3,488 |
| 2016-05-23 | $42.10 | $42.85 | $41.97 | $42.11 | $34.22 | 5,023 |
| 2016-05-20 | $42.67 | $42.85 | $41.67 | $41.67 | $33.86 | 6,391 |
| 2016-05-19 | $42.30 | $42.30 | $42.30 | $42.30 | $34.38 | 546 |
| 2016-05-18 | $43.14 | $43.14 | $43.14 | $43.14 | $35.06 | 542 |
| 2016-05-17 | $44.29 | $44.29 | $43.03 | $43.08 | $35.01 | 3,687 |
| 2016-05-16 | $44.21 | $44.39 | $44.00 | $44.39 | $36.08 | 3,452 |
| 2016-05-13 | $44.65 | $44.69 | $43.87 | $43.91 | $35.69 | 4,310 |
| 2016-05-12 | $44.00 | $45.00 | $44.00 | $44.32 | $36.02 | 2,581 |
| 2016-05-11 | $44.23 | $44.33 | $44.23 | $44.33 | $36.03 | 1,026 |
| 2016-05-10 | $44.87 | $45.50 | $44.75 | $45.50 | $36.98 | 2,725 |
| 2016-05-09 | $44.96 | $44.96 | $44.01 | $44.60 | $36.25 | 1,248 |
| 2016-05-06 | $45.17 | $46.00 | $44.60 | $45.45 | $36.94 | 8,656 |
| 2016-05-05 | $44.60 | $46.00 | $43.32 | $44.40 | $36.08 | 2,156 |
| 2016-05-04 | $43.86 | $44.05 | $43.69 | $44.05 | $35.80 | 4,744 |
| 2016-05-03 | $42.50 | $42.95 | $42.05 | $42.50 | $34.54 | 3,188 |
| 2016-05-02 | $42.50 | $43.68 | $41.89 | $43.50 | $35.35 | 4,864 |
| 2016-04-29 | $42.05 | $42.05 | $42.05 | $42.05 | $34.17 | 2,303 |
| 2016-04-28 | $41.32 | $41.32 | $41.00 | $41.00 | $33.32 | 1,679 |
| 2016-04-27 | $40.79 | $42.46 | $40.79 | $41.99 | $34.12 | 6,194 |
| 2016-04-26 | $40.40 | $41.38 | $40.33 | $41.25 | $33.52 | 3,576 |
| 2016-04-25 | $39.48 | $40.46 | $39.48 | $40.46 | $32.88 | 2,648 |
| 2016-04-22 | $39.04 | $40.34 | $39.04 | $39.35 | $31.98 | 1,693 |
| 2016-04-21 | $39.65 | $39.65 | $38.98 | $39.21 | $31.87 | 2,579 |
| 2016-04-20 | $40.24 | $40.24 | $39.93 | $39.93 | $32.45 | 302 |
| 2016-04-19 | $39.10 | $40.40 | $38.63 | $40.40 | $32.83 | 1,291 |
| 2016-04-18 | $40.02 | $40.12 | $39.05 | $39.05 | $31.74 | 1,516 |
| 2016-04-15 | $40.99 | $41.69 | $40.00 | $40.00 | $32.51 | 3,566 |
| 2016-04-14 | $40.18 | $41.71 | $40.18 | $40.93 | $33.26 | 3,888 |
| 2016-04-13 | $39.91 | $40.84 | $39.06 | $40.84 | $33.19 | 5,832 |
| 2016-04-12 | $38.00 | $39.80 | $38.00 | $39.74 | $32.30 | 11,081 |
| 2016-04-11 | $37.39 | $38.19 | $37.39 | $38.00 | $30.88 | 3,878 |
| 2016-04-08 | $37.66 | $38.98 | $37.39 | $37.39 | $30.39 | 5,522 |
| 2016-04-07 | $38.10 | $38.24 | $37.02 | $37.24 | $30.26 | 8,216 |
| 2016-04-06 | $38.90 | $39.02 | $37.55 | $38.22 | $31.06 | 7,489 |
| 2016-04-05 | $39.00 | $39.50 | $38.53 | $38.53 | $31.31 | 2,120 |
| 2016-04-04 | $39.96 | $39.96 | $39.19 | $39.19 | $31.85 | 2,604 |
| 2016-04-01 | $39.25 | $40.26 | $39.25 | $39.96 | $32.48 | 3,351 |
| 2016-03-31 | $40.51 | $41.35 | $40.06 | $40.06 | $32.56 | 4,679 |
| 2016-03-30 | $40.90 | $42.00 | $40.50 | $41.54 | $33.76 | 4,555 |
| 2016-03-29 | $39.75 | $41.56 | $39.69 | $40.70 | $33.08 | 6,853 |
| 2016-03-28 | $38.66 | $39.76 | $38.66 | $39.58 | $32.17 | 3,260 |
| 2016-03-24 | $38.94 | $38.94 | $38.94 | $38.94 | $31.65 | 456 |
| 2016-03-23 | $40.28 | $40.43 | $39.02 | $39.08 | $31.76 | 3,727 |
| 2016-03-22 | $41.94 | $41.94 | $40.21 | $40.99 | $33.10 | 4,190 |
| 2016-03-21 | $41.90 | $41.90 | $41.90 | $41.90 | $33.84 | 1,145 |
| 2016-03-18 | $41.83 | $42.55 | $41.04 | $42.25 | $34.12 | 11,628 |
| 2016-03-17 | $40.31 | $41.77 | $40.06 | $41.40 | $33.43 | 6,382 |
| 2016-03-16 | $40.02 | $40.77 | $39.50 | $40.77 | $32.92 | 3,270 |
| 2016-03-15 | $40.00 | $40.06 | $39.28 | $39.28 | $31.72 | 3,114 |
| 2016-03-14 | $39.81 | $40.70 | $39.81 | $39.89 | $32.21 | 1,870 |
| 2016-03-11 | $38.00 | $40.25 | $38.00 | $40.25 | $32.50 | 2,715 |
| 2016-03-10 | $40.05 | $40.18 | $39.18 | $39.18 | $31.64 | 3,291 |
| 2016-03-09 | $39.50 | $40.60 | $39.48 | $40.44 | $32.66 | 3,191 |
| 2016-03-08 | $40.83 | $42.25 | $39.60 | $39.60 | $31.98 | 8,154 |
| 2016-03-07 | $40.20 | $41.37 | $39.36 | $41.18 | $33.25 | 6,877 |
| 2016-03-04 | $39.67 | $40.45 | $39.41 | $40.34 | $32.58 | 7,228 |
| 2016-03-03 | $40.65 | $40.66 | $38.58 | $39.92 | $32.24 | 6,564 |
| 2016-03-02 | $39.63 | $41.43 | $39.26 | $40.64 | $32.82 | 8,338 |
| 2016-03-01 | $38.35 | $40.25 | $38.35 | $40.25 | $32.50 | 5,264 |
| 2016-02-29 | $38.52 | $38.52 | $37.40 | $37.53 | $30.31 | 2,204 |
| 2016-02-26 | $38.66 | $39.31 | $38.12 | $38.76 | $31.30 | 2,425 |
| 2016-02-25 | $38.34 | $39.35 | $38.15 | $38.90 | $31.41 | 3,603 |
| 2016-02-24 | $37.60 | $38.73 | $37.60 | $38.73 | $31.28 | 3,044 |
| 2016-02-23 | $39.61 | $39.61 | $38.04 | $38.04 | $30.72 | 6,498 |
| 2016-02-22 | $39.01 | $39.50 | $38.73 | $39.50 | $31.90 | 4,200 |
| 2016-02-19 | $38.71 | $39.75 | $37.85 | $38.51 | $31.10 | 5,797 |
| 2016-02-18 | $39.58 | $39.58 | $38.54 | $38.54 | $31.12 | 2,802 |
| 2016-02-17 | $36.94 | $39.71 | $36.94 | $39.71 | $32.07 | 7,485 |
| 2016-02-16 | $38.86 | $38.86 | $37.88 | $37.88 | $30.59 | 2,845 |
| 2016-02-12 | $37.00 | $37.45 | $36.00 | $37.26 | $30.09 | 4,336 |
| 2016-02-11 | $36.45 | $36.45 | $35.77 | $35.77 | $28.89 | 1,076 |
| 2016-02-10 | $38.23 | $38.23 | $36.48 | $36.61 | $29.56 | 3,662 |
| 2016-02-09 | $37.37 | $37.71 | $37.30 | $37.43 | $30.23 | 3,269 |
| 2016-02-08 | $36.94 | $37.76 | $36.71 | $36.71 | $29.64 | 3,644 |
| 2016-02-05 | $39.42 | $39.42 | $37.01 | $37.01 | $29.89 | 9,491 |
| 2016-02-04 | $39.03 | $40.49 | $38.85 | $39.85 | $32.18 | 3,251 |
| 2016-02-03 | $39.89 | $39.89 | $38.28 | $38.28 | $30.91 | 1,956 |
| 2016-02-02 | $40.85 | $40.85 | $39.53 | $39.53 | $31.92 | 4,109 |
| 2016-02-01 | $41.18 | $42.09 | $41.18 | $41.24 | $33.30 | 3,014 |
| 2016-01-29 | $40.08 | $41.97 | $40.08 | $41.91 | $33.84 | 3,393 |
| 2016-01-28 | $39.65 | $40.42 | $39.39 | $40.42 | $32.64 | 3,952 |
| 2016-01-27 | $40.00 | $41.97 | $38.78 | $38.90 | $31.41 | 9,386 |
| 2016-01-26 | $40.34 | $40.85 | $39.54 | $39.54 | $31.93 | 4,721 |
| 2016-01-25 | $40.52 | $41.01 | $40.05 | $40.18 | $32.45 | 1,993 |
| 2016-01-22 | $39.70 | $40.75 | $38.77 | $40.75 | $32.91 | 3,242 |
| 2016-01-21 | $38.75 | $39.50 | $38.15 | $39.50 | $31.90 | 11,604 |
| 2016-01-20 | $37.95 | $38.77 | $37.28 | $38.77 | $31.31 | 3,125 |
| 2016-01-19 | $38.10 | $38.98 | $38.00 | $38.33 | $30.95 | 3,994 |
| 2016-01-15 | $38.45 | $39.00 | $37.12 | $37.46 | $30.25 | 8,073 |
| 2016-01-14 | $37.70 | $39.97 | $36.99 | $39.45 | $31.86 | 14,548 |
| 2016-01-13 | $38.43 | $38.43 | $36.75 | $37.00 | $29.88 | 7,044 |
| 2016-01-12 | $37.16 | $38.63 | $37.02 | $38.15 | $30.81 | 7,595 |
| 2016-01-11 | $37.30 | $39.10 | $36.93 | $36.93 | $29.82 | 4,721 |
| 2016-01-08 | $37.94 | $37.94 | $37.54 | $37.54 | $30.31 | 4,937 |
| 2016-01-07 | $37.55 | $38.77 | $37.50 | $37.71 | $30.45 | 10,150 |
| 2016-01-06 | $37.63 | $38.98 | $37.60 | $38.00 | $30.69 | 4,595 |
| 2016-01-05 | $38.09 | $38.09 | $37.21 | $37.90 | $30.61 | 4,612 |
| 2016-01-04 | $38.00 | $38.35 | $37.50 | $37.80 | $30.52 | 12,237 |
| 2015-12-31 | $38.20 | $41.15 | $38.10 | $38.45 | $31.05 | 12,667 |
| 2015-12-30 | $38.00 | $39.00 | $37.75 | $38.00 | $30.69 | 7,771 |
| 2015-12-29 | $38.61 | $38.61 | $37.60 | $38.00 | $30.69 | 10,857 |
| 2015-12-28 | $38.51 | $39.33 | $38.07 | $38.07 | $30.74 | 7,973 |
| 2015-12-24 | $38.64 | $38.64 | $38.64 | $38.64 | $31.20 | 506 |
| 2015-12-23 | $38.92 | $39.25 | $38.21 | $38.99 | $31.49 | 9,263 |
| 2015-12-22 | $40.60 | $40.60 | $38.63 | $39.44 | $31.85 | 8,470 |
| 2015-12-21 | $40.53 | $40.87 | $39.60 | $40.46 | $32.67 | 6,195 |
| 2015-12-18 | $41.45 | $41.69 | $38.99 | $40.70 | $32.87 | 20,121 |
| 2015-12-17 | $43.00 | $43.30 | $41.47 | $41.47 | $33.49 | 5,287 |
| 2015-12-16 | $42.42 | $44.00 | $42.15 | $42.85 | $34.60 | 9,230 |
| 2015-12-15 | $41.61 | $45.00 | $41.60 | $42.98 | $34.71 | 7,252 |
| 2015-12-14 | $44.01 | $44.98 | $41.75 | $43.22 | $34.90 | 16,656 |
| 2015-12-11 | $44.65 | $45.20 | $43.10 | $43.60 | $35.21 | 7,119 |
| 2015-12-10 | $45.05 | $46.12 | $45.05 | $45.42 | $36.68 | 12,504 |
| 2015-12-09 | $46.10 | $47.64 | $44.63 | $44.63 | $36.04 | 38,222 |
| 2015-12-08 | $46.48 | $46.91 | $46.01 | $46.34 | $37.42 | 7,767 |
| 2015-12-07 | $47.80 | $48.09 | $45.18 | $46.26 | $37.36 | 11,419 |
| 2015-12-04 | $46.02 | $47.87 | $46.02 | $47.22 | $38.13 | 11,290 |
| 2015-12-03 | $46.39 | $46.68 | $45.02 | $45.99 | $37.14 | 8,067 |
| 2015-12-02 | $44.92 | $46.00 | $44.88 | $46.00 | $37.15 | 3,576 |
| 2015-12-01 | $42.94 | $45.45 | $42.94 | $44.97 | $36.31 | 5,146 |
| 2015-11-30 | $43.48 | $43.48 | $41.23 | $43.10 | $34.80 | 2,505 |
| 2015-11-27 | $42.06 | $42.39 | $41.50 | $42.25 | $34.12 | 1,943 |
| 2015-11-25 | $42.00 | $43.00 | $41.49 | $41.57 | $33.57 | 3,523 |
| 2015-11-24 | $42.48 | $43.00 | $42.36 | $42.70 | $34.07 | 4,851 |
| 2015-11-23 | $42.27 | $43.00 | $42.25 | $42.75 | $34.11 | 5,085 |
| 2015-11-20 | $42.97 | $43.25 | $42.50 | $42.50 | $33.91 | 6,695 |
| 2015-11-19 | $41.60 | $43.00 | $41.60 | $42.50 | $33.91 | 7,113 |
| 2015-11-18 | $41.86 | $42.94 | $40.11 | $42.53 | $33.94 | 6,961 |
| 2015-11-17 | $41.28 | $42.00 | $40.22 | $40.94 | $32.67 | 5,356 |
| 2015-11-16 | $40.39 | $41.63 | $39.50 | $41.06 | $32.76 | 9,547 |
| 2015-11-13 | $41.62 | $42.19 | $40.05 | $40.09 | $31.99 | 2,478 |
| 2015-11-12 | $41.25 | $41.59 | $41.25 | $41.41 | $33.04 | 2,707 |
| 2015-11-11 | $41.95 | $41.95 | $40.38 | $40.52 | $32.33 | 609 |
| 2015-11-10 | $41.67 | $42.55 | $41.67 | $41.79 | $33.35 | 2,010 |
| 2015-11-09 | $42.67 | $42.67 | $41.34 | $41.50 | $33.11 | 1,459 |
| 2015-11-06 | $41.82 | $42.55 | $41.82 | $42.55 | $33.95 | 658 |
| 2015-11-05 | $42.38 | $42.60 | $41.95 | $42.60 | $33.99 | 1,091 |
| 2015-11-04 | $40.89 | $43.40 | $40.89 | $43.40 | $34.63 | 7,495 |
| 2015-11-03 | $41.03 | $41.99 | $40.36 | $41.99 | $33.51 | 5,059 |
| 2015-11-02 | $43.00 | $43.40 | $42.94 | $42.98 | $34.29 | 3,508 |
| 2015-10-30 | $43.21 | $43.21 | $42.19 | $43.02 | $34.33 | 6,654 |
| 2015-10-29 | $40.93 | $42.77 | $40.70 | $41.94 | $33.47 | 7,307 |
| 2015-10-28 | $41.54 | $42.11 | $40.60 | $41.50 | $33.11 | 4,031 |
| 2015-10-27 | $41.45 | $42.11 | $40.90 | $41.11 | $32.80 | 7,745 |
| 2015-10-26 | $41.25 | $41.95 | $40.24 | $41.45 | $33.07 | 5,914 |
| 2015-10-23 | $40.12 | $41.25 | $40.12 | $41.25 | $32.91 | 923 |
| 2015-10-22 | $39.87 | $40.25 | $39.87 | $40.25 | $32.12 | 849 |
| 2015-10-21 | $39.81 | $40.11 | $39.15 | $39.15 | $31.24 | 2,052 |
| 2015-10-20 | $41.18 | $41.18 | $39.35 | $40.00 | $31.92 | 9,937 |
| 2015-10-19 | $42.49 | $43.30 | $41.19 | $41.39 | $33.03 | 8,652 |
| 2015-10-16 | $41.69 | $43.00 | $41.69 | $42.80 | $34.15 | 7,961 |
| 2015-10-15 | $40.10 | $41.63 | $40.10 | $41.63 | $33.22 | 9,723 |
| 2015-10-14 | $38.11 | $40.39 | $38.10 | $40.03 | $31.94 | 8,957 |
| 2015-10-13 | $37.99 | $39.03 | $37.52 | $38.58 | $30.78 | 7,004 |
| 2015-10-12 | $37.25 | $39.01 | $37.25 | $38.28 | $30.54 | 16,298 |
| 2015-10-09 | $37.73 | $38.04 | $37.73 | $38.04 | $30.35 | 1,270 |
| 2015-10-08 | $35.25 | $37.98 | $35.22 | $37.18 | $29.67 | 7,793 |
| 2015-10-07 | $35.26 | $35.54 | $35.00 | $35.30 | $28.17 | 8,812 |
| 2015-10-06 | $34.99 | $35.77 | $34.21 | $34.69 | $27.68 | 11,627 |
| 2015-10-05 | $34.30 | $35.48 | $34.15 | $35.47 | $28.30 | 7,165 |
| 2015-10-02 | $33.72 | $34.77 | $33.72 | $34.39 | $27.44 | 4,956 |
| 2015-10-01 | $33.90 | $34.68 | $33.57 | $33.57 | $26.79 | 4,241 |
| 2015-09-30 | $33.60 | $34.89 | $33.60 | $33.61 | $26.82 | 10,398 |
| 2015-09-29 | $34.14 | $34.14 | $33.53 | $33.53 | $26.75 | 4,754 |
| 2015-09-28 | $33.60 | $34.42 | $33.58 | $33.58 | $26.79 | 2,233 |
| 2015-09-25 | $34.44 | $34.90 | $33.60 | $33.60 | $26.81 | 12,876 |
| 2015-09-24 | $34.98 | $34.98 | $34.25 | $34.52 | $27.54 | 7,998 |
| 2015-09-23 | $35.36 | $35.72 | $35.18 | $35.31 | $28.17 | 4,020 |
| 2015-09-22 | $36.25 | $37.01 | $35.77 | $35.91 | $28.65 | 8,198 |
| 2015-09-21 | $35.90 | $36.78 | $35.90 | $36.14 | $28.84 | 3,700 |
| 2015-09-18 | $34.52 | $36.88 | $33.88 | $36.18 | $28.87 | 27,036 |
| 2015-09-17 | $35.66 | $36.35 | $34.63 | $35.12 | $28.02 | 11,079 |
| 2015-09-16 | $35.91 | $35.95 | $35.01 | $35.41 | $28.25 | 7,766 |
| 2015-09-15 | $35.34 | $35.75 | $34.74 | $35.29 | $28.16 | 4,133 |
| 2015-09-14 | $35.76 | $35.76 | $34.97 | $35.07 | $27.98 | 10,219 |
| 2015-09-11 | $34.00 | $35.65 | $34.00 | $34.95 | $27.89 | 17,689 |
| 2015-09-10 | $34.01 | $34.10 | $33.90 | $34.05 | $27.17 | 4,822 |
| 2015-09-09 | $34.45 | $34.45 | $33.89 | $34.00 | $26.97 | 10,411 |
| 2015-09-08 | $34.58 | $34.58 | $33.80 | $33.83 | $26.84 | 20,118 |
| 2015-09-04 | $34.30 | $34.50 | $34.10 | $34.50 | $27.37 | 4,186 |
| 2015-09-03 | $34.85 | $35.19 | $34.30 | $34.30 | $27.21 | 10,949 |
| 2015-09-02 | $35.25 | $35.25 | $34.30 | $34.36 | $27.26 | 1,525 |
| 2015-09-01 | $34.90 | $35.33 | $34.30 | $34.30 | $27.21 | 8,820 |
| 2015-08-31 | $35.50 | $36.33 | $34.90 | $34.91 | $27.69 | 5,257 |
| 2015-08-28 | $35.30 | $35.41 | $34.90 | $34.96 | $27.73 | 4,756 |
| 2015-08-27 | $35.36 | $36.42 | $35.20 | $35.47 | $28.14 | 5,920 |
| 2015-08-26 | $36.04 | $36.60 | $36.04 | $36.17 | $28.69 | 1,964 |
| 2015-08-25 | $36.59 | $36.59 | $35.06 | $36.42 | $28.89 | 4,258 |
| 2015-08-24 | $36.50 | $37.19 | $35.59 | $35.59 | $28.23 | 15,080 |
| 2015-08-21 | $36.60 | $37.55 | $36.50 | $36.50 | $28.95 | 6,931 |
| 2015-08-20 | $37.00 | $37.00 | $36.80 | $36.80 | $29.19 | 3,236 |
| 2015-08-19 | $37.10 | $37.27 | $37.00 | $37.00 | $29.35 | 2,503 |
| 2015-08-18 | $37.60 | $37.62 | $37.10 | $37.10 | $29.43 | 6,255 |
| 2015-08-17 | $37.37 | $38.08 | $37.35 | $38.08 | $30.21 | 2,157 |
| 2015-08-14 | $37.48 | $37.80 | $37.46 | $37.48 | $29.73 | 4,129 |
| 2015-08-13 | $37.50 | $38.32 | $37.50 | $37.56 | $29.80 | 1,467 |
| 2015-08-12 | $37.80 | $37.94 | $37.47 | $37.63 | $29.85 | 1,920 |
| 2015-08-11 | $38.82 | $38.82 | $38.25 | $38.25 | $30.34 | 863 |
Saga Communications Inc - Class A (SGA) News Headlines
Recent Saga Communications Inc - Class A (SGA) News
Similar Companies to Saga Communications Inc - Class A (SGA) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |