Columbia Seligman Premium Technology Growth Fund Inc (STK) Exchange: NYSE
Data as of Aug. 21, 2025
$30.55 ($-0.16) -0.52%
Columbia Seligman Premium Technology Growth Fund Inc - Daily Information
Click for more stock information on Columbia Seligman Premium Technology Growth Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $30.55 |
| Previous Close | $30.55 |
| High | $30.77 |
| Low | $30.46 |
| Adjusted Open | $30.55 |
| Previous Adjusted Close | $30.55 |
| Adjusted High | $30.77 |
| Adjusted Low | $30.46 |
About Columbia Seligman Premium Technology Growth Fund Inc (STK)
Columbia Seligman Premium Technology Growth Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objectives are to seek growth of capital and current income. Its investment program consists of investing in a portfolio of equity securities of technology and technology-related companies that seeks to exceed the total return, of the S&P North American Technology Sector Index and writing call options on NASDAQ 100 Index, an index that includes the largest and most active non-financial domestic and international companies listed on the Nasdaq Stock Market, or its exchange-traded fund equivalent (the NASDAQ 100) on a month-to-month basis, with an aggregate notional amount ranging from 25% to 90% of the underlying value of the Fund's holdings of common stock. Columbia Management Investment Advisers, LLC is the investment manager to the Fund.
Invest in Columbia Seligman Premium Technology Growth Fund Inc (STK)
Historical Stock Data for Columbia Seligman Premium Technology Growth Fund Inc (STK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $30.55 | $30.77 | $30.46 | $30.55 | $30.55 | 32,175 |
| 2025-08-20 | $30.85 | $30.95 | $30.36 | $30.71 | $30.71 | 26,438 |
| 2025-08-19 | $31.41 | $31.61 | $30.77 | $30.94 | $30.94 | 43,239 |
| 2025-08-18 | $31.40 | $31.61 | $31.36 | $31.41 | $31.41 | 25,525 |
| 2025-08-15 | $32.00 | $32.00 | $31.86 | $31.90 | $31.90 | 35,401 |
| 2025-08-14 | $31.90 | $32.00 | $31.83 | $31.97 | $31.97 | 27,862 |
| 2025-08-13 | $31.72 | $31.98 | $31.72 | $31.92 | $31.92 | 15,867 |
| 2025-08-12 | $31.21 | $31.57 | $31.15 | $31.52 | $31.52 | 34,018 |
| 2025-08-11 | $31.16 | $31.27 | $30.82 | $31.17 | $31.17 | 43,723 |
| 2025-08-08 | $31.22 | $31.34 | $31.11 | $31.15 | $31.15 | 49,462 |
| 2025-08-07 | $31.28 | $31.35 | $31.01 | $31.13 | $31.13 | 24,850 |
| 2025-08-06 | $30.91 | $31.09 | $30.70 | $31.06 | $31.06 | 22,402 |
| 2025-08-05 | $30.95 | $31.15 | $30.57 | $30.75 | $30.75 | 42,686 |
| 2025-08-04 | $30.66 | $31.00 | $30.66 | $30.87 | $30.87 | 24,037 |
| 2025-08-01 | $30.99 | $30.99 | $30.26 | $30.58 | $30.58 | 47,279 |
| 2025-07-31 | $31.44 | $31.44 | $31.10 | $31.10 | $31.10 | 30,084 |
| 2025-07-30 | $31.10 | $31.38 | $30.98 | $31.06 | $31.06 | 28,806 |
| 2025-07-29 | $31.24 | $31.30 | $30.99 | $31.05 | $31.05 | 24,602 |
| 2025-07-28 | $30.99 | $31.17 | $30.99 | $31.07 | $31.07 | 20,914 |
| 2025-07-25 | $30.84 | $31.05 | $30.84 | $30.99 | $30.99 | 26,576 |
| 2025-07-24 | $30.65 | $30.79 | $30.60 | $30.76 | $30.76 | 40,932 |
| 2025-07-23 | $30.69 | $30.75 | $30.52 | $30.60 | $30.60 | 34,322 |
| 2025-07-22 | $30.76 | $30.81 | $30.52 | $30.58 | $30.58 | 41,637 |
| 2025-07-21 | $30.58 | $30.97 | $30.58 | $30.89 | $30.89 | 23,785 |
| 2025-07-18 | $30.70 | $30.70 | $30.42 | $30.63 | $30.63 | 39,959 |
| 2025-07-17 | $30.65 | $30.88 | $30.62 | $30.63 | $30.63 | 27,906 |
| 2025-07-16 | $30.67 | $30.71 | $30.40 | $30.56 | $30.56 | 37,411 |
| 2025-07-15 | $30.90 | $30.90 | $30.64 | $30.65 | $30.65 | 26,719 |
| 2025-07-14 | $30.87 | $30.90 | $30.47 | $30.66 | $30.66 | 29,770 |
| 2025-07-11 | $30.82 | $31.01 | $30.64 | $30.93 | $30.93 | 21,738 |
| 2025-07-10 | $31.15 | $31.17 | $30.87 | $31.00 | $31.00 | 42,051 |
| 2025-07-09 | $30.96 | $31.10 | $30.87 | $31.02 | $31.02 | 31,310 |
| 2025-07-08 | $30.69 | $30.94 | $30.69 | $30.85 | $30.85 | 18,517 |
| 2025-07-07 | $30.91 | $31.00 | $30.60 | $30.65 | $30.65 | 32,210 |
| 2025-07-03 | $30.65 | $30.99 | $30.65 | $30.95 | $30.95 | 15,942 |
| 2025-07-02 | $30.38 | $30.76 | $30.32 | $30.52 | $30.52 | 16,789 |
| 2025-07-01 | $30.41 | $30.89 | $30.20 | $30.45 | $30.45 | 26,838 |
| 2025-06-30 | $30.31 | $30.75 | $30.29 | $30.41 | $30.41 | 72,760 |
| 2025-06-27 | $30.18 | $30.34 | $30.04 | $30.22 | $30.22 | 29,323 |
| 2025-06-26 | $29.94 | $30.20 | $29.94 | $30.01 | $30.01 | 37,372 |
| 2025-06-25 | $29.91 | $30.10 | $29.90 | $29.94 | $29.94 | 62,052 |
| 2025-06-24 | $29.61 | $29.94 | $29.35 | $29.88 | $29.88 | 31,275 |
| 2025-06-23 | $29.13 | $29.41 | $29.01 | $29.33 | $29.33 | 30,360 |
| 2025-06-20 | $29.22 | $29.50 | $28.91 | $29.01 | $29.01 | 81,160 |
| 2025-06-18 | $29.44 | $29.69 | $29.44 | $29.50 | $29.50 | 28,728 |
| 2025-06-17 | $29.45 | $29.75 | $29.36 | $29.40 | $29.40 | 27,025 |
| 2025-06-16 | $29.46 | $29.69 | $29.39 | $29.45 | $29.45 | 33,073 |
| 2025-06-13 | $29.23 | $29.49 | $29.21 | $29.30 | $29.30 | 25,915 |
| 2025-06-12 | $29.50 | $29.72 | $29.21 | $29.56 | $29.56 | 38,608 |
| 2025-06-11 | $29.50 | $29.88 | $29.38 | $29.50 | $29.50 | 40,399 |
| 2025-06-10 | $29.30 | $29.50 | $29.20 | $29.49 | $29.49 | 31,298 |
| 2025-06-09 | $29.16 | $29.49 | $29.15 | $29.20 | $29.20 | 41,908 |
| 2025-06-06 | $29.20 | $29.27 | $29.01 | $29.12 | $29.12 | 27,155 |
| 2025-06-05 | $28.92 | $29.24 | $28.84 | $28.96 | $28.96 | 32,477 |
| 2025-06-04 | $28.68 | $29.01 | $28.68 | $28.78 | $28.78 | 25,280 |
| 2025-06-03 | $28.44 | $28.93 | $28.35 | $28.58 | $28.58 | 67,687 |
| 2025-06-02 | $28.31 | $28.64 | $28.25 | $28.52 | $28.52 | 36,983 |
| 2025-05-30 | $28.48 | $28.50 | $28.26 | $28.34 | $28.34 | 30,041 |
| 2025-05-29 | $28.89 | $28.94 | $28.45 | $28.55 | $28.55 | 39,977 |
| 2025-05-28 | $28.56 | $28.79 | $28.43 | $28.67 | $28.67 | 35,054 |
| 2025-05-27 | $28.43 | $28.81 | $28.24 | $28.53 | $28.53 | 87,540 |
| 2025-05-23 | $28.00 | $28.28 | $28.00 | $28.20 | $28.20 | 50,813 |
| 2025-05-22 | $28.16 | $28.44 | $28.12 | $28.31 | $28.31 | 42,474 |
| 2025-05-21 | $28.66 | $28.81 | $28.23 | $28.36 | $28.36 | 46,833 |
| 2025-05-20 | $28.89 | $28.89 | $28.55 | $28.69 | $28.69 | 60,390 |
| 2025-05-19 | $29.01 | $29.22 | $29.01 | $29.07 | $29.07 | 41,085 |
| 2025-05-16 | $29.61 | $29.92 | $29.60 | $29.74 | $29.27 | 52,938 |
| 2025-05-15 | $29.84 | $29.88 | $29.47 | $29.68 | $29.22 | 38,667 |
| 2025-05-14 | $29.93 | $29.95 | $29.68 | $29.95 | $29.95 | 76,890 |
| 2025-05-13 | $29.49 | $29.93 | $29.36 | $29.72 | $29.72 | 57,837 |
| 2025-05-12 | $29.58 | $29.75 | $29.00 | $29.61 | $29.61 | 39,218 |
| 2025-05-09 | $28.40 | $28.59 | $28.40 | $28.54 | $28.54 | 28,243 |
| 2025-05-08 | $28.25 | $28.75 | $28.17 | $28.38 | $28.38 | 61,085 |
| 2025-05-07 | $28.24 | $28.27 | $27.87 | $28.11 | $28.11 | 44,229 |
| 2025-05-06 | $28.03 | $28.29 | $27.85 | $28.20 | $28.20 | 32,722 |
| 2025-05-05 | $27.99 | $28.28 | $27.96 | $28.24 | $28.24 | 29,864 |
| 2025-05-02 | $28.34 | $28.34 | $28.02 | $28.12 | $28.12 | 32,994 |
| 2025-05-01 | $28.04 | $28.25 | $27.78 | $28.17 | $28.17 | 29,317 |
| 2025-04-30 | $27.40 | $27.70 | $26.87 | $27.70 | $27.70 | 25,316 |
| 2025-04-29 | $27.33 | $27.80 | $27.33 | $27.65 | $27.65 | 36,484 |
| 2025-04-28 | $27.54 | $27.57 | $27.15 | $27.35 | $27.35 | 25,611 |
| 2025-04-25 | $27.25 | $27.49 | $27.01 | $27.48 | $27.48 | 27,163 |
| 2025-04-24 | $26.50 | $27.03 | $26.33 | $27.02 | $27.02 | 45,912 |
| 2025-04-23 | $26.47 | $27.01 | $26.29 | $26.29 | $26.29 | 73,117 |
| 2025-04-22 | $25.42 | $25.91 | $25.34 | $25.78 | $25.78 | 68,025 |
| 2025-04-21 | $25.75 | $25.75 | $25.04 | $25.17 | $25.17 | 48,348 |
| 2025-04-17 | $26.41 | $26.86 | $25.98 | $26.08 | $26.08 | 38,772 |
| 2025-04-16 | $26.57 | $26.81 | $25.84 | $26.24 | $26.24 | 60,665 |
| 2025-04-15 | $27.04 | $27.28 | $26.86 | $27.00 | $27.00 | 62,981 |
| 2025-04-14 | $27.48 | $27.55 | $26.78 | $27.07 | $27.07 | 63,013 |
| 2025-04-11 | $26.90 | $27.25 | $26.49 | $26.98 | $26.98 | 42,569 |
| 2025-04-10 | $26.87 | $27.10 | $26.13 | $26.91 | $26.91 | 82,979 |
| 2025-04-09 | $24.45 | $27.41 | $24.37 | $27.34 | $27.34 | 146,694 |
| 2025-04-08 | $25.61 | $26.49 | $24.45 | $24.54 | $24.54 | 98,572 |
| 2025-04-07 | $24.35 | $25.44 | $23.05 | $24.60 | $24.60 | 189,678 |
| 2025-04-04 | $26.20 | $26.20 | $25.01 | $25.05 | $25.05 | 127,417 |
| 2025-04-03 | $27.48 | $27.70 | $26.88 | $26.89 | $26.89 | 94,402 |
| 2025-04-02 | $28.01 | $28.48 | $27.94 | $28.40 | $28.40 | 27,240 |
| 2025-04-01 | $27.82 | $28.15 | $27.76 | $28.01 | $28.01 | 59,696 |
| 2025-03-31 | $28.11 | $28.16 | $27.72 | $27.98 | $27.98 | 62,995 |
| 2025-03-28 | $28.80 | $28.87 | $28.12 | $28.30 | $28.30 | 61,722 |
| 2025-03-27 | $29.11 | $29.24 | $28.90 | $28.99 | $28.99 | 32,622 |
| 2025-03-26 | $29.74 | $30.58 | $29.05 | $29.13 | $29.13 | 39,101 |
| 2025-03-25 | $30.10 | $30.36 | $29.81 | $29.89 | $29.89 | 44,470 |
| 2025-03-24 | $29.72 | $29.97 | $29.71 | $29.80 | $29.80 | 30,734 |
| 2025-03-21 | $29.29 | $29.49 | $29.15 | $29.39 | $29.39 | 22,707 |
| 2025-03-20 | $29.38 | $29.69 | $29.29 | $29.49 | $29.49 | 22,327 |
| 2025-03-19 | $29.26 | $29.71 | $29.15 | $29.34 | $29.34 | 44,117 |
| 2025-03-18 | $29.39 | $29.39 | $29.13 | $29.21 | $29.21 | 25,253 |
| 2025-03-17 | $29.15 | $29.59 | $29.15 | $29.45 | $29.45 | 27,440 |
| 2025-03-14 | $28.88 | $29.20 | $28.67 | $29.12 | $29.12 | 29,351 |
| 2025-03-13 | $29.05 | $29.20 | $28.55 | $28.64 | $28.64 | 34,166 |
| 2025-03-12 | $29.01 | $29.30 | $28.79 | $28.98 | $28.98 | 47,494 |
| 2025-03-11 | $28.90 | $29.09 | $28.50 | $28.78 | $28.78 | 77,181 |
| 2025-03-10 | $29.22 | $29.50 | $28.79 | $28.95 | $28.95 | 135,112 |
| 2025-03-07 | $29.50 | $29.68 | $28.88 | $29.51 | $29.51 | 56,216 |
| 2025-03-06 | $29.74 | $29.99 | $29.45 | $29.50 | $29.50 | 67,018 |
| 2025-03-05 | $29.79 | $30.15 | $29.58 | $30.09 | $30.09 | 38,109 |
| 2025-03-04 | $29.98 | $29.98 | $29.35 | $29.78 | $29.78 | 95,075 |
| 2025-03-03 | $31.50 | $31.50 | $30.10 | $30.14 | $30.14 | 66,225 |
| 2025-02-28 | $30.63 | $30.90 | $30.44 | $30.71 | $30.71 | 58,057 |
| 2025-02-27 | $31.61 | $31.84 | $30.69 | $30.73 | $30.73 | 77,521 |
| 2025-02-26 | $31.54 | $31.74 | $31.20 | $31.33 | $31.33 | 49,244 |
| 2025-02-25 | $31.94 | $32.05 | $31.23 | $31.54 | $31.54 | 109,408 |
| 2025-02-24 | $32.58 | $32.58 | $31.76 | $31.84 | $31.84 | 68,824 |
| 2025-02-21 | $33.31 | $33.31 | $32.30 | $32.44 | $32.44 | 67,182 |
| 2025-02-20 | $33.23 | $33.25 | $32.78 | $33.12 | $33.12 | 36,001 |
| 2025-02-19 | $32.78 | $33.23 | $32.76 | $33.11 | $33.11 | 61,763 |
| 2025-02-18 | $33.05 | $33.29 | $32.71 | $32.94 | $32.94 | 54,144 |
| 2025-02-14 | $33.28 | $33.30 | $33.01 | $33.20 | $32.74 | 18,938 |
| 2025-02-13 | $32.94 | $33.22 | $32.77 | $33.06 | $32.60 | 16,976 |
| 2025-02-12 | $33.10 | $33.18 | $32.78 | $32.86 | $32.41 | 41,980 |
| 2025-02-11 | $32.92 | $33.32 | $32.92 | $33.22 | $32.76 | 46,866 |
| 2025-02-10 | $32.79 | $33.07 | $32.70 | $32.98 | $32.52 | 37,416 |
| 2025-02-07 | $32.92 | $33.33 | $32.57 | $32.59 | $32.14 | 51,852 |
| 2025-02-06 | $32.90 | $33.02 | $32.72 | $32.91 | $32.45 | 36,085 |
| 2025-02-05 | $32.63 | $32.93 | $32.50 | $32.84 | $32.39 | 40,302 |
| 2025-02-04 | $32.45 | $32.77 | $32.45 | $32.64 | $32.19 | 28,637 |
| 2025-02-03 | $32.11 | $32.79 | $32.10 | $32.45 | $32.00 | 59,465 |
| 2025-01-31 | $32.89 | $33.40 | $32.69 | $32.89 | $32.43 | 65,384 |
| 2025-01-30 | $32.65 | $32.76 | $32.31 | $32.68 | $32.23 | 26,058 |
| 2025-01-29 | $32.72 | $32.72 | $32.18 | $32.41 | $31.96 | 38,167 |
| 2025-01-28 | $32.26 | $32.79 | $32.00 | $32.65 | $32.20 | 44,626 |
| 2025-01-27 | $33.04 | $33.10 | $32.15 | $32.17 | $31.72 | 83,190 |
| 2025-01-24 | $33.94 | $34.19 | $33.81 | $33.88 | $33.88 | 31,381 |
| 2025-01-23 | $33.77 | $33.90 | $33.58 | $33.90 | $33.90 | 36,537 |
| 2025-01-22 | $33.59 | $34.17 | $33.56 | $33.89 | $33.89 | 53,326 |
| 2025-01-21 | $33.45 | $33.52 | $32.82 | $33.33 | $33.33 | 58,761 |
| 2025-01-17 | $32.81 | $33.22 | $32.68 | $33.22 | $33.22 | 44,244 |
| 2025-01-16 | $32.87 | $32.95 | $32.33 | $32.57 | $32.57 | 22,751 |
| 2025-01-15 | $32.39 | $32.74 | $32.27 | $32.66 | $32.66 | 34,609 |
| 2025-01-14 | $32.14 | $32.23 | $31.66 | $31.98 | $31.98 | 28,973 |
| 2025-01-13 | $31.98 | $31.98 | $31.65 | $31.88 | $31.88 | 33,013 |
| 2025-01-10 | $32.70 | $32.70 | $31.75 | $32.24 | $32.24 | 43,790 |
| 2025-01-08 | $32.98 | $33.04 | $32.61 | $32.78 | $32.78 | 27,103 |
| 2025-01-07 | $33.31 | $33.31 | $32.69 | $32.84 | $32.84 | 22,291 |
| 2025-01-06 | $33.00 | $33.34 | $32.78 | $33.08 | $33.08 | 46,951 |
| 2025-01-03 | $32.10 | $32.65 | $32.10 | $32.57 | $32.57 | 41,409 |
| 2025-01-02 | $32.25 | $32.38 | $31.81 | $32.15 | $32.15 | 34,343 |
| 2024-12-31 | $31.99 | $32.33 | $31.91 | $31.95 | $31.95 | 69,696 |
| 2024-12-30 | $32.08 | $32.20 | $31.75 | $32.06 | $32.06 | 55,642 |
| 2024-12-27 | $32.49 | $32.68 | $32.00 | $32.29 | $32.29 | 34,770 |
| 2024-12-26 | $32.32 | $32.72 | $32.32 | $32.62 | $32.62 | 36,439 |
| 2024-12-24 | $31.99 | $32.32 | $31.99 | $32.24 | $32.24 | 17,879 |
| 2024-12-23 | $31.69 | $32.00 | $31.67 | $31.83 | $31.83 | 29,603 |
| 2024-12-20 | $31.36 | $31.86 | $31.36 | $31.62 | $31.62 | 57,460 |
| 2024-12-19 | $31.72 | $32.00 | $31.33 | $31.36 | $31.36 | 77,097 |
| 2024-12-18 | $32.42 | $32.86 | $31.57 | $31.57 | $31.57 | 61,297 |
| 2024-12-17 | $33.13 | $33.13 | $32.51 | $32.56 | $32.56 | 76,849 |
| 2024-12-16 | $32.74 | $33.41 | $32.67 | $33.25 | $33.25 | 100,017 |
| 2024-12-13 | $35.75 | $36.30 | $35.66 | $35.93 | $32.72 | 88,877 |
| 2024-12-12 | $35.89 | $35.90 | $35.35 | $35.52 | $32.34 | 41,962 |
| 2024-12-11 | $35.65 | $35.98 | $35.50 | $35.80 | $32.60 | 44,325 |
| 2024-12-10 | $36.00 | $36.00 | $35.35 | $35.46 | $32.29 | 51,830 |
| 2024-12-09 | $35.89 | $35.89 | $35.40 | $35.65 | $32.46 | 109,625 |
| 2024-12-06 | $34.90 | $35.41 | $34.78 | $35.31 | $32.15 | 39,752 |
| 2024-12-05 | $35.04 | $35.04 | $34.75 | $34.88 | $31.76 | 26,369 |
| 2024-12-04 | $34.88 | $35.00 | $34.76 | $34.97 | $31.84 | 24,480 |
| 2024-12-03 | $34.56 | $34.67 | $34.22 | $34.55 | $31.46 | 29,301 |
| 2024-12-02 | $34.19 | $34.55 | $34.17 | $34.41 | $34.41 | 28,374 |
| 2024-11-29 | $34.00 | $34.19 | $33.83 | $34.19 | $34.19 | 14,050 |
| 2024-11-27 | $34.17 | $34.19 | $33.81 | $33.92 | $33.92 | 20,717 |
| 2024-11-26 | $34.08 | $34.25 | $33.95 | $34.19 | $34.19 | 70,768 |
| 2024-11-25 | $33.79 | $34.00 | $33.67 | $33.84 | $33.84 | 50,563 |
| 2024-11-22 | $33.52 | $33.74 | $33.34 | $33.47 | $33.47 | 28,294 |
| 2024-11-21 | $33.32 | $33.65 | $33.19 | $33.57 | $33.57 | 22,448 |
| 2024-11-20 | $33.48 | $33.48 | $32.86 | $33.14 | $33.14 | 37,566 |
| 2024-11-19 | $33.30 | $33.40 | $32.88 | $33.36 | $33.36 | 15,229 |
| 2024-11-18 | $32.76 | $33.46 | $32.76 | $33.31 | $33.31 | 68,524 |
| 2024-11-15 | $33.27 | $33.31 | $32.96 | $33.14 | $32.69 | 45,884 |
| 2024-11-14 | $33.53 | $33.80 | $33.21 | $33.32 | $33.32 | 24,607 |
| 2024-11-13 | $33.79 | $33.95 | $33.55 | $33.57 | $33.57 | 29,450 |
| 2024-11-12 | $33.88 | $33.92 | $33.45 | $33.74 | $33.74 | 28,838 |
| 2024-11-11 | $33.76 | $33.99 | $33.63 | $33.82 | $33.82 | 34,968 |
| 2024-11-08 | $33.84 | $33.94 | $33.54 | $33.76 | $33.76 | 32,162 |
| 2024-11-07 | $33.53 | $33.91 | $33.51 | $33.81 | $33.81 | 31,986 |
| 2024-11-06 | $33.33 | $33.50 | $33.13 | $33.36 | $33.36 | 35,834 |
| 2024-11-05 | $32.49 | $32.92 | $32.47 | $32.71 | $32.71 | 29,730 |
| 2024-11-04 | $32.28 | $32.73 | $32.24 | $32.48 | $32.48 | 40,435 |
| 2024-11-01 | $32.82 | $33.02 | $32.57 | $32.74 | $32.74 | 19,978 |
| 2024-10-31 | $33.13 | $33.23 | $32.50 | $32.73 | $32.73 | 22,010 |
| 2024-10-30 | $33.15 | $33.30 | $32.98 | $33.08 | $33.08 | 16,777 |
| 2024-10-29 | $32.88 | $33.21 | $32.70 | $33.13 | $33.13 | 21,129 |
| 2024-10-28 | $33.00 | $33.21 | $32.83 | $32.87 | $32.87 | 18,813 |
| 2024-10-25 | $32.87 | $33.26 | $32.62 | $32.89 | $32.89 | 24,365 |
| 2024-10-24 | $32.92 | $33.17 | $32.75 | $32.81 | $32.81 | 24,062 |
| 2024-10-23 | $33.08 | $33.36 | $32.71 | $32.92 | $32.92 | 14,998 |
| 2024-10-22 | $33.24 | $33.38 | $33.03 | $33.30 | $33.30 | 14,018 |
| 2024-10-21 | $33.27 | $33.64 | $33.06 | $33.26 | $33.26 | 18,579 |
| 2024-10-18 | $33.51 | $33.75 | $33.20 | $33.44 | $33.44 | 11,762 |
| 2024-10-17 | $33.63 | $33.70 | $33.37 | $33.44 | $33.44 | 13,878 |
| 2024-10-16 | $33.29 | $33.51 | $33.22 | $33.33 | $33.33 | 21,267 |
| 2024-10-15 | $34.11 | $34.11 | $33.07 | $33.29 | $33.29 | 17,194 |
| 2024-10-14 | $33.75 | $34.07 | $33.58 | $34.04 | $34.04 | 18,783 |
| 2024-10-11 | $33.58 | $33.72 | $33.46 | $33.65 | $33.65 | 23,439 |
| 2024-10-10 | $33.44 | $33.55 | $33.27 | $33.55 | $33.55 | 22,703 |
| 2024-10-09 | $33.29 | $33.45 | $33.29 | $33.40 | $33.40 | 24,566 |
| 2024-10-08 | $32.93 | $33.29 | $32.88 | $33.22 | $33.22 | 30,433 |
| 2024-10-07 | $33.20 | $33.33 | $32.57 | $32.93 | $32.93 | 38,162 |
| 2024-10-04 | $33.17 | $33.25 | $32.95 | $33.24 | $33.24 | 14,868 |
| 2024-10-03 | $32.83 | $33.00 | $32.70 | $32.72 | $32.72 | 15,577 |
| 2024-10-02 | $32.75 | $33.16 | $32.75 | $33.06 | $33.06 | 20,397 |
| 2024-10-01 | $33.27 | $33.48 | $32.65 | $32.84 | $32.84 | 32,190 |
| 2024-09-30 | $33.33 | $33.49 | $32.88 | $33.49 | $33.49 | 37,129 |
| 2024-09-27 | $33.20 | $33.35 | $32.81 | $33.14 | $33.14 | 33,487 |
| 2024-09-26 | $33.39 | $33.43 | $32.97 | $33.20 | $33.20 | 17,655 |
| 2024-09-25 | $32.96 | $33.17 | $32.84 | $32.97 | $32.97 | 15,420 |
| 2024-09-24 | $33.29 | $33.30 | $32.91 | $32.96 | $32.96 | 20,805 |
| 2024-09-23 | $32.95 | $33.13 | $32.75 | $32.98 | $32.98 | 16,847 |
| 2024-09-20 | $33.02 | $33.48 | $32.87 | $32.95 | $32.95 | 12,909 |
| 2024-09-19 | $32.89 | $33.43 | $32.54 | $33.03 | $33.03 | 17,910 |
| 2024-09-18 | $32.50 | $32.77 | $32.22 | $32.39 | $32.39 | 22,550 |
| 2024-09-17 | $32.20 | $32.65 | $32.15 | $32.39 | $32.39 | 42,607 |
| 2024-09-16 | $32.05 | $32.24 | $31.91 | $32.17 | $32.17 | 26,000 |
| 2024-09-13 | $31.91 | $32.27 | $31.91 | $32.10 | $32.10 | 27,877 |
| 2024-09-12 | $31.84 | $32.05 | $31.59 | $31.77 | $31.77 | 26,655 |
| 2024-09-11 | $31.36 | $31.82 | $31.11 | $31.63 | $31.63 | 27,109 |
| 2024-09-10 | $30.95 | $31.35 | $30.95 | $31.22 | $31.22 | 27,612 |
| 2024-09-09 | $31.12 | $31.60 | $30.88 | $30.95 | $30.95 | 20,151 |
| 2024-09-06 | $31.67 | $31.67 | $30.89 | $30.94 | $30.94 | 44,117 |
| 2024-09-05 | $31.90 | $31.96 | $31.52 | $31.75 | $31.75 | 14,628 |
| 2024-09-04 | $31.94 | $31.95 | $31.55 | $31.82 | $31.82 | 24,630 |
| 2024-09-03 | $32.78 | $32.78 | $31.72 | $32.03 | $32.03 | 40,796 |
| 2024-08-30 | $32.91 | $33.48 | $32.56 | $32.90 | $32.90 | 46,237 |
| 2024-08-29 | $32.59 | $33.15 | $32.42 | $32.61 | $32.61 | 22,629 |
| 2024-08-28 | $32.95 | $32.98 | $32.37 | $32.52 | $32.52 | 27,668 |
| 2024-08-27 | $32.80 | $33.23 | $32.51 | $32.95 | $32.95 | 84,247 |
| 2024-08-26 | $32.89 | $32.95 | $32.42 | $32.86 | $32.86 | 60,327 |
| 2024-08-23 | $32.50 | $32.89 | $32.48 | $32.71 | $32.71 | 28,205 |
| 2024-08-22 | $32.75 | $32.83 | $32.23 | $32.31 | $32.31 | 17,625 |
| 2024-08-21 | $32.86 | $32.87 | $32.61 | $32.71 | $32.71 | 28,857 |
| 2024-08-20 | $32.83 | $32.94 | $32.51 | $32.63 | $32.63 | 24,891 |
| 2024-08-19 | $32.35 | $32.72 | $32.23 | $32.58 | $32.58 | 13,215 |
| 2024-08-16 | $32.79 | $32.88 | $32.52 | $32.69 | $32.23 | 17,020 |
| 2024-08-15 | $32.34 | $32.88 | $32.31 | $32.80 | $32.34 | 21,741 |
| 2024-08-14 | $32.22 | $32.22 | $31.80 | $31.99 | $31.54 | 15,455 |
| 2024-08-13 | $31.76 | $32.19 | $31.63 | $32.05 | $31.60 | 33,679 |
| 2024-08-12 | $31.58 | $31.67 | $31.22 | $31.39 | $30.95 | 18,181 |
| 2024-08-09 | $31.09 | $31.48 | $30.96 | $31.29 | $30.85 | 22,197 |
| 2024-08-08 | $30.46 | $31.05 | $30.39 | $31.03 | $30.60 | 29,958 |
| 2024-08-07 | $30.97 | $31.11 | $29.91 | $30.11 | $29.69 | 42,776 |
| 2024-08-06 | $29.76 | $30.70 | $29.76 | $30.34 | $29.92 | 45,157 |
| 2024-08-05 | $29.98 | $30.05 | $28.76 | $29.62 | $29.21 | 167,994 |
| 2024-08-02 | $31.91 | $31.91 | $31.01 | $31.11 | $30.67 | 63,293 |
| 2024-08-01 | $33.28 | $33.40 | $32.04 | $32.33 | $31.88 | 35,557 |
| 2024-07-31 | $32.92 | $33.33 | $32.82 | $33.17 | $32.71 | 49,207 |
| 2024-07-30 | $32.49 | $32.98 | $32.03 | $32.14 | $31.69 | 38,569 |
| 2024-07-29 | $32.77 | $33.07 | $32.31 | $32.35 | $31.90 | 17,919 |
| 2024-07-26 | $32.53 | $32.80 | $32.36 | $32.63 | $32.17 | 15,008 |
| 2024-07-25 | $32.61 | $32.97 | $32.25 | $32.26 | $31.81 | 59,887 |
| 2024-07-24 | $33.58 | $33.58 | $32.59 | $32.61 | $32.15 | 41,570 |
| 2024-07-23 | $33.63 | $33.73 | $33.49 | $33.71 | $33.24 | 29,378 |
| 2024-07-22 | $33.01 | $33.50 | $33.01 | $33.42 | $32.95 | 23,163 |
| 2024-07-19 | $33.19 | $33.19 | $32.71 | $32.77 | $32.31 | 23,541 |
| 2024-07-18 | $33.59 | $33.59 | $33.00 | $33.10 | $32.64 | 30,031 |
| 2024-07-17 | $34.03 | $34.03 | $33.27 | $33.39 | $32.92 | 42,684 |
| 2024-07-16 | $34.22 | $34.55 | $34.21 | $34.26 | $33.78 | 23,345 |
| 2024-07-15 | $34.60 | $34.60 | $34.15 | $34.21 | $33.73 | 36,594 |
| 2024-07-12 | $33.94 | $34.52 | $33.93 | $34.24 | $33.76 | 31,672 |
| 2024-07-11 | $34.59 | $34.59 | $33.85 | $33.93 | $33.46 | 25,402 |
| 2024-07-10 | $34.34 | $34.46 | $33.94 | $34.42 | $33.94 | 18,226 |
| 2024-07-09 | $34.21 | $34.46 | $33.91 | $34.07 | $33.59 | 25,962 |
| 2024-07-08 | $34.32 | $34.45 | $34.04 | $34.09 | $33.61 | 37,655 |
| 2024-07-05 | $34.16 | $34.25 | $33.93 | $34.17 | $34.17 | 26,860 |
| 2024-07-03 | $33.69 | $33.92 | $33.56 | $33.88 | $33.88 | 13,766 |
| 2024-07-02 | $33.09 | $33.66 | $33.09 | $33.56 | $33.56 | 24,409 |
| 2024-07-01 | $33.41 | $33.41 | $33.05 | $33.26 | $33.26 | 20,237 |
| 2024-06-28 | $33.15 | $33.73 | $33.14 | $33.29 | $33.29 | 27,827 |
| 2024-06-27 | $33.03 | $33.14 | $32.91 | $33.09 | $33.09 | 16,759 |
| 2024-06-26 | $33.03 | $33.03 | $32.74 | $32.86 | $32.86 | 33,503 |
| 2024-06-25 | $32.89 | $33.19 | $32.76 | $33.08 | $33.08 | 30,175 |
| 2024-06-24 | $33.22 | $33.25 | $32.66 | $32.76 | $32.76 | 26,206 |
| 2024-06-21 | $33.14 | $33.22 | $32.90 | $33.14 | $33.14 | 36,724 |
| 2024-06-20 | $33.61 | $33.61 | $32.88 | $33.11 | $33.11 | 35,757 |
| 2024-06-18 | $33.68 | $33.68 | $33.39 | $33.44 | $33.44 | 28,762 |
| 2024-06-17 | $33.01 | $33.68 | $33.01 | $33.68 | $33.68 | 22,575 |
| 2024-06-14 | $33.37 | $33.49 | $33.15 | $33.32 | $33.32 | 25,634 |
| 2024-06-13 | $33.43 | $33.49 | $33.27 | $33.42 | $33.42 | 28,127 |
| 2024-06-12 | $33.17 | $33.40 | $32.98 | $33.34 | $33.34 | 18,084 |
| 2024-06-11 | $32.65 | $32.96 | $32.38 | $32.86 | $32.86 | 28,176 |
| 2024-06-10 | $32.34 | $32.74 | $32.34 | $32.56 | $32.56 | 18,440 |
| 2024-06-07 | $32.34 | $32.62 | $32.33 | $32.44 | $32.44 | 16,471 |
| 2024-06-06 | $32.65 | $32.70 | $32.46 | $32.54 | $32.54 | 14,086 |
| 2024-06-05 | $32.27 | $32.65 | $32.11 | $32.60 | $32.60 | 33,928 |
| 2024-06-04 | $32.11 | $32.14 | $31.89 | $32.01 | $32.01 | 15,529 |
| 2024-06-03 | $31.77 | $32.20 | $31.77 | $32.08 | $32.08 | 22,943 |
| 2024-05-31 | $32.09 | $32.13 | $31.50 | $32.00 | $32.00 | 30,702 |
| 2024-05-30 | $32.42 | $32.42 | $31.92 | $31.94 | $31.94 | 27,202 |
| 2024-05-29 | $32.35 | $32.44 | $32.18 | $32.21 | $32.21 | 18,728 |
| 2024-05-28 | $32.51 | $32.74 | $32.41 | $32.54 | $32.54 | 30,209 |
| 2024-05-24 | $32.25 | $32.55 | $32.23 | $32.39 | $32.39 | 26,388 |
| 2024-05-23 | $32.47 | $32.54 | $31.98 | $32.00 | $32.00 | 34,692 |
| 2024-05-22 | $32.27 | $32.37 | $32.14 | $32.25 | $32.25 | 27,479 |
| 2024-05-21 | $31.96 | $32.17 | $31.78 | $32.12 | $32.12 | 70,868 |
| 2024-05-20 | $31.50 | $31.98 | $31.50 | $31.82 | $31.82 | 77,423 |
| 2024-05-17 | $31.90 | $31.99 | $31.60 | $31.72 | $31.72 | 35,400 |
| 2024-05-16 | $31.93 | $31.94 | $31.68 | $31.74 | $31.74 | 24,569 |
| 2024-05-15 | $31.61 | $31.92 | $31.48 | $31.90 | $31.90 | 33,004 |
| 2024-05-14 | $31.22 | $31.44 | $31.10 | $31.34 | $31.34 | 31,503 |
| 2024-05-13 | $31.24 | $31.38 | $31.03 | $31.08 | $31.08 | 34,637 |
| 2024-05-10 | $31.28 | $31.50 | $31.13 | $31.16 | $31.16 | 22,252 |
| 2024-05-09 | $31.48 | $31.67 | $31.41 | $31.56 | $31.10 | 25,731 |
| 2024-05-08 | $31.60 | $31.60 | $31.37 | $31.51 | $31.05 | 17,737 |
| 2024-05-07 | $31.49 | $31.63 | $31.42 | $31.57 | $31.11 | 39,702 |
| 2024-05-06 | $31.10 | $31.43 | $31.10 | $31.33 | $30.87 | 40,804 |
| 2024-05-03 | $31.18 | $31.33 | $30.90 | $31.05 | $30.60 | 30,780 |
| 2024-05-02 | $30.80 | $30.80 | $30.49 | $30.69 | $30.24 | 19,251 |
| 2024-05-01 | $31.00 | $31.00 | $30.22 | $30.45 | $30.00 | 113,029 |
| 2024-04-30 | $31.33 | $31.39 | $30.94 | $30.98 | $30.53 | 33,992 |
| 2024-04-29 | $31.33 | $31.34 | $31.12 | $31.25 | $30.79 | 32,602 |
| 2024-04-26 | $30.74 | $31.33 | $30.65 | $31.17 | $30.71 | 36,064 |
| 2024-04-25 | $30.27 | $30.60 | $30.03 | $30.43 | $29.98 | 37,279 |
| 2024-04-24 | $30.69 | $30.87 | $30.41 | $30.47 | $30.02 | 32,560 |
| 2024-04-23 | $30.07 | $30.87 | $30.07 | $30.45 | $30.00 | 35,888 |
| 2024-04-22 | $29.58 | $29.92 | $29.49 | $29.73 | $29.30 | 44,926 |
| 2024-04-19 | $30.35 | $30.36 | $29.53 | $29.56 | $29.56 | 52,045 |
| 2024-04-18 | $30.51 | $30.78 | $30.10 | $30.22 | $30.22 | 43,158 |
| 2024-04-17 | $31.31 | $31.31 | $30.43 | $30.48 | $30.48 | 33,283 |
| 2024-04-16 | $30.74 | $30.99 | $30.66 | $30.85 | $30.85 | 25,408 |
| 2024-04-15 | $31.57 | $31.60 | $30.73 | $30.76 | $30.76 | 36,505 |
| 2024-04-12 | $31.99 | $32.13 | $31.25 | $31.32 | $31.32 | 40,258 |
| 2024-04-11 | $31.64 | $32.17 | $31.55 | $31.90 | $31.90 | 27,973 |
| 2024-04-10 | $31.60 | $31.76 | $31.45 | $31.52 | $31.52 | 28,674 |
| 2024-04-09 | $32.12 | $32.44 | $31.45 | $31.92 | $31.92 | 26,851 |
| 2024-04-08 | $32.08 | $32.40 | $31.83 | $31.88 | $31.88 | 24,960 |
| 2024-04-05 | $31.65 | $32.43 | $31.63 | $31.81 | $31.81 | 80,167 |
| 2024-04-04 | $32.05 | $32.47 | $31.58 | $31.60 | $31.60 | 71,580 |
| 2024-04-03 | $31.42 | $32.25 | $31.42 | $31.99 | $31.99 | 68,336 |
| 2024-04-02 | $31.47 | $31.79 | $31.36 | $31.72 | $31.72 | 55,552 |
| 2024-04-01 | $31.88 | $32.14 | $31.77 | $31.93 | $31.93 | 31,221 |
| 2024-03-28 | $31.65 | $31.92 | $31.65 | $31.87 | $31.87 | 48,787 |
| 2024-03-27 | $31.67 | $31.93 | $31.56 | $31.71 | $31.71 | 47,918 |
| 2024-03-26 | $32.01 | $32.14 | $31.67 | $31.67 | $31.67 | 37,840 |
| 2024-03-25 | $32.04 | $32.04 | $31.81 | $31.91 | $31.91 | 44,521 |
| 2024-03-22 | $32.17 | $32.46 | $32.06 | $32.11 | $32.11 | 25,296 |
| 2024-03-21 | $32.19 | $32.50 | $31.90 | $32.20 | $32.20 | 48,949 |
| 2024-03-20 | $31.55 | $31.94 | $31.24 | $31.82 | $31.82 | 29,730 |
| 2024-03-19 | $31.32 | $31.61 | $31.03 | $31.43 | $31.43 | 42,100 |
| 2024-03-18 | $31.55 | $31.96 | $31.42 | $31.42 | $31.42 | 48,158 |
| 2024-03-15 | $31.68 | $31.85 | $31.40 | $31.53 | $31.53 | 44,385 |
| 2024-03-14 | $31.85 | $31.95 | $31.53 | $31.62 | $31.62 | 37,798 |
| 2024-03-13 | $32.25 | $32.34 | $31.86 | $31.87 | $31.87 | 46,133 |
| 2024-03-12 | $32.12 | $32.50 | $32.11 | $32.45 | $32.45 | 32,948 |
| 2024-03-11 | $32.48 | $32.54 | $32.05 | $32.06 | $32.06 | 33,101 |
| 2024-03-08 | $32.92 | $33.42 | $32.68 | $32.70 | $32.70 | 25,148 |
| 2024-03-07 | $33.20 | $33.81 | $33.00 | $33.31 | $33.31 | 43,277 |
| 2024-03-06 | $32.97 | $33.46 | $32.80 | $32.93 | $32.93 | 36,170 |
| 2024-03-05 | $33.46 | $33.80 | $32.85 | $32.95 | $32.95 | 51,218 |
| 2024-03-04 | $34.20 | $34.20 | $33.80 | $33.80 | $33.80 | 39,701 |
| 2024-03-01 | $33.12 | $33.99 | $33.12 | $33.88 | $33.88 | 33,224 |
| 2024-02-29 | $32.74 | $33.14 | $32.74 | $33.03 | $33.03 | 28,182 |
| 2024-02-28 | $32.41 | $32.89 | $32.36 | $32.69 | $32.69 | 34,611 |
| 2024-02-27 | $32.97 | $33.16 | $32.56 | $32.74 | $32.74 | 73,008 |
| 2024-02-26 | $32.42 | $32.93 | $32.29 | $32.53 | $32.53 | 56,928 |
| 2024-02-23 | $32.49 | $32.52 | $32.15 | $32.25 | $32.25 | 32,610 |
| 2024-02-22 | $32.07 | $32.44 | $32.07 | $32.10 | $32.10 | 40,720 |
| 2024-02-21 | $31.57 | $31.72 | $31.41 | $31.54 | $31.54 | 35,069 |
| 2024-02-20 | $32.40 | $32.50 | $31.72 | $31.89 | $31.89 | 43,473 |
| 2024-02-16 | $33.08 | $33.26 | $32.58 | $32.61 | $32.61 | 24,707 |
| 2024-02-15 | $33.64 | $33.77 | $33.41 | $33.55 | $33.08 | 38,823 |
| 2024-02-14 | $33.33 | $33.73 | $33.33 | $33.54 | $33.07 | 21,826 |
| 2024-02-13 | $33.23 | $33.80 | $33.12 | $33.36 | $32.89 | 47,706 |
| 2024-02-12 | $34.15 | $34.31 | $34.00 | $34.05 | $33.57 | 23,887 |
| 2024-02-09 | $33.50 | $33.98 | $32.99 | $33.85 | $33.38 | 36,523 |
| 2024-02-08 | $33.21 | $33.49 | $33.13 | $33.42 | $32.95 | 31,055 |
| 2024-02-07 | $32.85 | $33.25 | $32.76 | $33.13 | $32.67 | 25,614 |
| 2024-02-06 | $33.00 | $33.04 | $32.66 | $32.84 | $32.38 | 33,776 |
| 2024-02-05 | $32.90 | $33.08 | $32.60 | $32.99 | $32.53 | 50,449 |
| 2024-02-02 | $32.78 | $32.88 | $32.63 | $32.81 | $32.35 | 26,796 |
| 2024-02-01 | $32.41 | $32.75 | $32.29 | $32.63 | $32.17 | 30,731 |
| 2024-01-31 | $32.83 | $32.88 | $32.32 | $32.41 | $31.96 | 46,185 |
| 2024-01-30 | $33.12 | $33.25 | $32.92 | $32.96 | $32.50 | 18,657 |
| 2024-01-29 | $32.99 | $33.31 | $32.74 | $33.29 | $32.82 | 34,478 |
| 2024-01-26 | $33.22 | $33.39 | $32.81 | $32.91 | $32.45 | 62,934 |
| 2024-01-25 | $33.30 | $33.53 | $33.13 | $33.22 | $32.76 | 43,625 |
| 2024-01-24 | $32.55 | $33.17 | $32.55 | $33.13 | $32.67 | 64,577 |
| 2024-01-23 | $32.18 | $32.66 | $32.18 | $32.39 | $31.94 | 39,587 |
| 2024-01-22 | $32.09 | $32.50 | $31.93 | $32.50 | $32.05 | 51,782 |
| 2024-01-19 | $31.63 | $32.15 | $31.60 | $32.06 | $31.61 | 38,955 |
| 2024-01-18 | $31.15 | $31.60 | $31.03 | $31.36 | $30.92 | 27,695 |
| 2024-01-17 | $30.67 | $31.09 | $30.52 | $31.09 | $30.66 | 38,021 |
| 2024-01-16 | $30.76 | $31.07 | $30.74 | $30.89 | $30.46 | 40,204 |
| 2024-01-12 | $30.82 | $30.89 | $30.54 | $30.80 | $30.80 | 20,662 |
| 2024-01-11 | $30.70 | $31.23 | $30.30 | $30.65 | $30.65 | 30,116 |
| 2024-01-10 | $30.19 | $30.73 | $30.12 | $30.50 | $30.50 | 29,490 |
| 2024-01-09 | $29.94 | $30.35 | $29.75 | $30.20 | $30.20 | 36,992 |
| 2024-01-08 | $29.50 | $30.04 | $29.37 | $29.94 | $29.94 | 48,420 |
| 2024-01-05 | $29.33 | $29.83 | $29.25 | $29.37 | $29.37 | 36,397 |
| 2024-01-04 | $29.51 | $29.70 | $29.25 | $29.43 | $29.43 | 48,933 |
| 2024-01-03 | $29.96 | $30.28 | $29.69 | $29.70 | $29.70 | 35,759 |
| 2024-01-02 | $31.48 | $31.60 | $30.16 | $30.30 | $30.30 | 41,747 |
| 2023-12-29 | $32.07 | $32.07 | $31.37 | $31.60 | $31.60 | 29,508 |
| 2023-12-28 | $31.50 | $32.05 | $31.50 | $31.91 | $31.91 | 36,750 |
| 2023-12-27 | $31.57 | $31.60 | $31.17 | $31.50 | $31.50 | 32,198 |
| 2023-12-26 | $31.39 | $31.39 | $31.02 | $31.29 | $31.29 | 42,062 |
| 2023-12-22 | $31.08 | $31.49 | $31.07 | $31.13 | $31.13 | 51,293 |
| 2023-12-21 | $31.03 | $31.26 | $30.50 | $30.95 | $30.95 | 37,385 |
| 2023-12-20 | $31.15 | $31.44 | $30.52 | $30.73 | $30.73 | 50,077 |
| 2023-12-19 | $31.00 | $31.23 | $30.88 | $31.07 | $31.07 | 26,898 |
| 2023-12-18 | $31.39 | $31.39 | $30.87 | $30.87 | $30.87 | 34,378 |
| 2023-12-15 | $31.27 | $31.58 | $30.82 | $31.26 | $31.26 | 21,935 |
| 2023-12-14 | $30.87 | $31.41 | $30.73 | $31.40 | $31.13 | 32,171 |
| 2023-12-13 | $30.06 | $30.73 | $29.90 | $30.73 | $30.47 | 23,678 |
| 2023-12-12 | $29.44 | $30.55 | $29.44 | $29.88 | $29.63 | 44,182 |
| 2023-12-11 | $29.68 | $30.16 | $29.55 | $29.55 | $29.30 | 27,912 |
| 2023-12-08 | $30.18 | $30.35 | $29.83 | $29.90 | $29.65 | 31,141 |
| 2023-12-07 | $30.04 | $30.37 | $30.00 | $30.26 | $30.00 | 37,319 |
| 2023-12-06 | $30.65 | $30.81 | $30.08 | $30.08 | $29.83 | 30,746 |
| 2023-12-05 | $30.69 | $30.77 | $30.50 | $30.59 | $30.33 | 28,367 |
| 2023-12-04 | $30.95 | $31.08 | $30.61 | $30.92 | $30.66 | 35,135 |
| 2023-12-01 | $31.00 | $31.37 | $30.90 | $31.29 | $31.03 | 43,962 |
| 2023-11-30 | $31.20 | $31.20 | $30.78 | $31.14 | $30.88 | 26,792 |
| 2023-11-29 | $30.99 | $31.19 | $30.86 | $30.99 | $30.73 | 44,052 |
| 2023-11-28 | $30.78 | $30.95 | $30.65 | $30.82 | $30.56 | 42,993 |
| 2023-11-27 | $30.74 | $30.84 | $30.46 | $30.79 | $30.53 | 36,924 |
| 2023-11-24 | $30.75 | $30.90 | $30.39 | $30.88 | $30.62 | 15,456 |
| 2023-11-22 | $30.35 | $30.80 | $30.35 | $30.65 | $30.39 | 44,083 |
| 2023-11-21 | $30.14 | $30.32 | $30.00 | $30.30 | $30.04 | 76,535 |
| 2023-11-20 | $29.63 | $30.09 | $29.54 | $29.95 | $29.70 | 39,908 |
| 2023-11-17 | $29.03 | $29.95 | $28.95 | $29.55 | $29.30 | 33,566 |
| 2023-11-16 | $29.42 | $29.50 | $28.92 | $28.92 | $28.68 | 41,153 |
| 2023-11-15 | $29.13 | $29.49 | $28.98 | $29.42 | $29.17 | 31,963 |
| 2023-11-14 | $28.92 | $29.33 | $28.85 | $28.98 | $28.73 | 55,665 |
| 2023-11-13 | $28.47 | $28.55 | $28.25 | $28.39 | $28.15 | 18,446 |
| 2023-11-10 | $28.21 | $28.70 | $28.19 | $28.60 | $28.60 | 35,854 |
| 2023-11-09 | $29.17 | $29.17 | $28.57 | $28.65 | $28.19 | 22,334 |
| 2023-11-08 | $29.05 | $29.41 | $28.83 | $28.98 | $28.52 | 44,192 |
| 2023-11-07 | $28.18 | $28.92 | $28.16 | $28.83 | $28.83 | 50,105 |
| 2023-11-06 | $28.43 | $28.58 | $27.91 | $28.25 | $28.25 | 55,982 |
| 2023-11-03 | $27.71 | $28.17 | $27.08 | $28.17 | $28.17 | 42,333 |
| 2023-11-02 | $26.39 | $27.52 | $26.19 | $27.52 | $27.52 | 127,380 |
| 2023-11-01 | $25.50 | $25.94 | $25.41 | $25.94 | $25.94 | 43,119 |
| 2023-10-31 | $25.24 | $25.48 | $25.19 | $25.42 | $25.42 | 46,378 |
| 2023-10-30 | $25.31 | $25.88 | $24.95 | $25.24 | $25.24 | 34,143 |
| 2023-10-27 | $25.40 | $25.56 | $25.10 | $25.18 | $25.18 | 29,925 |
| 2023-10-26 | $25.62 | $26.56 | $25.17 | $25.31 | $25.31 | 59,019 |
| 2023-10-25 | $26.40 | $26.40 | $25.63 | $25.66 | $25.66 | 45,559 |
| 2023-10-24 | $26.46 | $26.57 | $26.30 | $26.38 | $26.38 | 34,640 |
| 2023-10-23 | $26.35 | $26.83 | $26.17 | $26.22 | $26.22 | 59,090 |
| 2023-10-20 | $26.84 | $26.84 | $26.30 | $26.30 | $26.30 | 51,180 |
| 2023-10-19 | $27.07 | $27.51 | $26.65 | $26.71 | $26.71 | 22,116 |
| 2023-10-18 | $27.27 | $27.43 | $27.02 | $27.11 | $27.11 | 39,609 |
| 2023-10-17 | $27.44 | $27.82 | $27.26 | $27.44 | $27.44 | 52,755 |
| 2023-10-16 | $27.38 | $27.66 | $27.24 | $27.54 | $27.54 | 38,627 |
| 2023-10-13 | $27.69 | $27.74 | $27.19 | $27.22 | $27.22 | 32,727 |
| 2023-10-12 | $27.52 | $27.82 | $27.39 | $27.58 | $27.58 | 35,727 |
| 2023-10-11 | $27.61 | $27.75 | $27.28 | $27.54 | $27.54 | 36,535 |
| 2023-10-10 | $27.35 | $27.62 | $27.34 | $27.42 | $27.42 | 34,706 |
| 2023-10-09 | $27.13 | $27.35 | $26.96 | $27.24 | $27.24 | 58,867 |
| 2023-10-06 | $26.67 | $27.36 | $26.67 | $27.26 | $27.26 | 29,336 |
| 2023-10-05 | $26.89 | $26.89 | $26.65 | $26.79 | $26.79 | 28,951 |
| 2023-10-04 | $26.60 | $26.92 | $26.56 | $26.89 | $26.89 | 70,448 |
| 2023-10-03 | $27.20 | $27.30 | $26.64 | $26.68 | $26.68 | 29,087 |
| 2023-10-02 | $27.25 | $27.69 | $27.25 | $27.41 | $27.41 | 34,020 |
| 2023-09-29 | $27.59 | $27.75 | $27.22 | $27.22 | $27.22 | 58,864 |
| 2023-09-28 | $26.87 | $27.44 | $26.85 | $27.31 | $27.31 | 45,413 |
| 2023-09-27 | $26.84 | $27.14 | $26.70 | $26.87 | $26.87 | 53,687 |
| 2023-09-26 | $27.20 | $27.26 | $26.75 | $26.75 | $26.75 | 32,712 |
| 2023-09-25 | $27.20 | $27.54 | $27.10 | $27.23 | $27.23 | 33,858 |
| 2023-09-22 | $27.38 | $27.75 | $27.27 | $27.29 | $27.29 | 37,572 |
| 2023-09-21 | $27.55 | $27.71 | $27.34 | $27.39 | $27.39 | 29,165 |
| 2023-09-20 | $27.77 | $28.11 | $27.77 | $27.81 | $27.81 | 40,142 |
| 2023-09-19 | $27.86 | $28.00 | $27.52 | $27.73 | $27.73 | 45,925 |
| 2023-09-18 | $28.13 | $28.28 | $27.91 | $27.91 | $27.91 | 41,620 |
| 2023-09-15 | $28.65 | $28.86 | $28.21 | $28.22 | $28.22 | 46,910 |
| 2023-09-14 | $28.86 | $29.47 | $28.50 | $28.51 | $28.51 | 49,683 |
| 2023-09-13 | $28.77 | $29.06 | $28.71 | $28.72 | $28.72 | 32,057 |
| 2023-09-12 | $29.27 | $29.41 | $28.86 | $28.86 | $28.86 | 29,383 |
| 2023-09-11 | $29.89 | $29.89 | $29.41 | $29.41 | $29.41 | 30,908 |
| 2023-09-08 | $29.53 | $29.85 | $29.53 | $29.57 | $29.57 | 22,722 |
| 2023-09-07 | $29.74 | $29.74 | $29.55 | $29.66 | $29.66 | 25,607 |
| 2023-09-06 | $30.50 | $30.65 | $29.99 | $30.00 | $30.00 | 52,492 |
| 2023-09-05 | $30.15 | $30.69 | $30.15 | $30.55 | $30.55 | 29,867 |
| 2023-09-01 | $30.45 | $30.56 | $30.33 | $30.39 | $30.39 | 16,456 |
| 2023-08-31 | $30.26 | $30.49 | $30.24 | $30.31 | $30.31 | 34,293 |
| 2023-08-30 | $30.20 | $30.31 | $30.05 | $30.22 | $30.22 | 21,644 |
| 2023-08-29 | $29.56 | $30.22 | $29.36 | $30.14 | $30.14 | 39,724 |
| 2023-08-28 | $29.39 | $29.59 | $29.25 | $29.56 | $29.56 | 22,665 |
| 2023-08-25 | $29.24 | $29.41 | $28.83 | $29.25 | $29.25 | 11,687 |
| 2023-08-24 | $30.00 | $30.00 | $29.23 | $29.26 | $29.26 | 27,710 |
| 2023-08-23 | $29.44 | $29.78 | $29.24 | $29.74 | $29.74 | 35,674 |
| 2023-08-22 | $29.31 | $29.56 | $29.13 | $29.24 | $29.24 | 77,871 |
| 2023-08-21 | $28.63 | $29.04 | $28.57 | $28.98 | $28.98 | 34,895 |
| 2023-08-18 | $28.35 | $28.72 | $28.20 | $28.46 | $28.46 | 56,364 |
| 2023-08-17 | $28.89 | $29.10 | $28.41 | $28.42 | $28.42 | 45,567 |
| 2023-08-16 | $29.21 | $29.43 | $28.77 | $28.81 | $28.81 | 34,747 |
| 2023-08-15 | $29.69 | $29.69 | $29.28 | $29.38 | $29.38 | 23,108 |
| 2023-08-14 | $29.16 | $29.74 | $29.13 | $29.74 | $29.74 | 85,268 |
| 2023-08-11 | $29.72 | $29.72 | $29.08 | $29.29 | $29.29 | 55,340 |
| 2023-08-10 | $30.38 | $30.54 | $30.00 | $30.04 | $29.57 | 21,862 |
| 2023-08-09 | $30.37 | $30.51 | $30.09 | $30.15 | $29.68 | 26,570 |
| 2023-08-08 | $30.27 | $30.50 | $29.91 | $30.43 | $29.96 | 28,478 |
| 2023-08-07 | $29.99 | $30.49 | $29.99 | $30.33 | $29.86 | 28,434 |
| 2023-08-04 | $29.99 | $30.76 | $29.80 | $29.85 | $29.39 | 38,914 |
| 2023-08-03 | $29.85 | $29.97 | $29.75 | $29.88 | $29.42 | 29,607 |
| 2023-08-02 | $30.90 | $30.90 | $30.08 | $30.08 | $29.61 | 35,447 |
| 2023-08-01 | $31.07 | $31.14 | $30.90 | $31.00 | $30.52 | 36,561 |
| 2023-07-31 | $30.85 | $31.14 | $30.85 | $31.04 | $31.04 | 27,774 |
| 2023-07-28 | $30.70 | $30.98 | $30.65 | $30.78 | $30.78 | 25,012 |
| 2023-07-27 | $30.74 | $30.84 | $30.29 | $30.42 | $30.42 | 25,370 |
| 2023-07-26 | $30.28 | $30.51 | $30.15 | $30.31 | $30.31 | 24,948 |
| 2023-07-25 | $30.22 | $30.55 | $30.22 | $30.29 | $30.29 | 43,810 |
| 2023-07-24 | $30.02 | $30.37 | $30.02 | $30.21 | $30.21 | 24,720 |
| 2023-07-21 | $30.29 | $30.40 | $30.03 | $30.06 | $30.06 | 23,880 |
| 2023-07-20 | $30.62 | $30.62 | $29.95 | $30.07 | $30.07 | 56,990 |
| 2023-07-19 | $31.01 | $31.15 | $30.74 | $30.83 | $30.83 | 34,147 |
| 2023-07-18 | $30.76 | $31.01 | $30.74 | $30.98 | $30.98 | 23,994 |
| 2023-07-17 | $30.44 | $30.91 | $30.44 | $30.79 | $30.79 | 17,924 |
| 2023-07-14 | $30.66 | $31.33 | $30.49 | $30.56 | $30.56 | 40,378 |
| 2023-07-13 | $30.28 | $30.83 | $30.28 | $30.68 | $30.68 | 48,017 |
| 2023-07-12 | $30.15 | $30.42 | $30.05 | $30.24 | $30.24 | 35,448 |
| 2023-07-11 | $30.01 | $30.02 | $29.70 | $29.90 | $29.90 | 45,502 |
| 2023-07-10 | $29.92 | $30.42 | $29.72 | $29.80 | $29.80 | 57,298 |
| 2023-07-07 | $30.11 | $30.41 | $29.86 | $29.87 | $29.87 | 35,847 |
| 2023-07-06 | $30.30 | $30.40 | $29.98 | $30.16 | $30.16 | 31,308 |
| 2023-07-05 | $30.70 | $31.24 | $30.67 | $30.70 | $30.70 | 28,887 |
| 2023-07-03 | $30.74 | $31.60 | $30.74 | $30.90 | $30.90 | 40,632 |
| 2023-06-30 | $30.31 | $30.81 | $30.30 | $30.66 | $30.66 | 33,567 |
| 2023-06-29 | $30.32 | $30.43 | $30.00 | $30.27 | $30.27 | 32,811 |
| 2023-06-28 | $29.95 | $30.50 | $29.95 | $30.29 | $30.29 | 21,238 |
| 2023-06-27 | $29.63 | $30.14 | $29.63 | $30.06 | $30.06 | 38,025 |
| 2023-06-26 | $29.40 | $29.94 | $29.38 | $29.45 | $29.45 | 24,964 |
| 2023-06-23 | $29.80 | $29.90 | $29.41 | $29.41 | $29.41 | 48,574 |
| 2023-06-22 | $29.84 | $30.15 | $29.68 | $30.03 | $30.03 | 44,139 |
| 2023-06-21 | $30.19 | $30.48 | $30.01 | $30.01 | $30.01 | 28,720 |
| 2023-06-20 | $30.61 | $30.86 | $30.36 | $30.55 | $30.55 | 45,896 |
| 2023-06-16 | $31.45 | $31.45 | $30.76 | $30.76 | $30.76 | 66,100 |
| 2023-06-15 | $31.14 | $31.47 | $30.89 | $31.35 | $31.35 | 95,137 |
| 2023-06-14 | $31.00 | $31.46 | $30.71 | $31.30 | $31.30 | 75,206 |
| 2023-06-13 | $31.00 | $31.15 | $30.90 | $31.15 | $31.15 | 102,794 |
| 2023-06-12 | $30.20 | $30.96 | $30.20 | $30.88 | $30.88 | 56,254 |
| 2023-06-09 | $30.28 | $30.40 | $30.07 | $30.20 | $30.20 | 35,474 |
| 2023-06-08 | $29.64 | $30.28 | $29.64 | $30.28 | $30.28 | 71,924 |
| 2023-06-07 | $29.79 | $29.99 | $29.62 | $29.74 | $29.74 | 66,534 |
| 2023-06-06 | $29.49 | $29.75 | $29.37 | $29.73 | $29.73 | 46,254 |
| 2023-06-05 | $29.59 | $29.80 | $29.16 | $29.56 | $29.56 | 43,067 |
| 2023-06-02 | $29.55 | $29.90 | $29.29 | $29.72 | $29.72 | 34,469 |
| 2023-06-01 | $28.94 | $29.42 | $28.78 | $29.27 | $29.27 | 55,692 |
| 2023-05-31 | $29.14 | $29.23 | $28.77 | $28.94 | $28.94 | 32,316 |
| 2023-05-30 | $29.42 | $29.64 | $29.20 | $29.23 | $29.23 | 48,531 |
| 2023-05-26 | $28.20 | $29.25 | $28.20 | $29.21 | $29.21 | 70,149 |
| 2023-05-25 | $27.42 | $28.10 | $27.42 | $28.03 | $28.03 | 71,883 |
| 2023-05-24 | $27.68 | $27.68 | $27.05 | $27.18 | $27.18 | 90,690 |
| 2023-05-23 | $27.79 | $28.09 | $27.70 | $27.87 | $27.87 | 84,845 |
| 2023-05-22 | $27.72 | $27.87 | $27.69 | $27.81 | $27.81 | 37,886 |
| 2023-05-19 | $27.92 | $27.92 | $27.67 | $27.72 | $27.72 | 31,964 |
| 2023-05-18 | $27.21 | $27.86 | $27.21 | $27.84 | $27.84 | 39,154 |
| 2023-05-17 | $26.69 | $27.31 | $26.69 | $27.30 | $27.30 | 26,241 |
| 2023-05-16 | $26.61 | $26.91 | $26.60 | $26.69 | $26.69 | 18,379 |
| 2023-05-15 | $26.25 | $26.72 | $26.18 | $26.72 | $26.72 | 36,118 |
| 2023-05-12 | $26.38 | $26.45 | $26.12 | $26.23 | $26.23 | 29,928 |
| 2023-05-11 | $26.77 | $26.90 | $26.63 | $26.85 | $26.38 | 30,521 |
| 2023-05-10 | $26.83 | $26.98 | $26.70 | $26.95 | $26.48 | 30,527 |
| 2023-05-09 | $26.31 | $26.73 | $26.31 | $26.63 | $26.17 | 43,911 |
| 2023-05-08 | $26.75 | $27.00 | $26.64 | $26.87 | $26.40 | 45,825 |
| 2023-05-05 | $26.29 | $26.93 | $26.29 | $26.74 | $26.74 | 38,964 |
| 2023-05-04 | $26.41 | $26.57 | $26.26 | $26.27 | $26.27 | 30,790 |
| 2023-05-03 | $26.70 | $26.94 | $26.50 | $26.58 | $26.58 | 40,726 |
| 2023-05-02 | $27.08 | $27.08 | $26.51 | $26.68 | $26.68 | 32,206 |
| 2023-05-01 | $26.69 | $27.10 | $26.69 | $27.00 | $27.00 | 27,235 |
| 2023-04-28 | $26.80 | $26.89 | $26.60 | $26.83 | $26.83 | 48,342 |
| 2023-04-27 | $26.36 | $26.75 | $26.01 | $26.66 | $26.66 | 46,207 |
| 2023-04-26 | $26.39 | $26.48 | $26.12 | $26.26 | $26.26 | 29,990 |
| 2023-04-25 | $26.98 | $26.98 | $26.26 | $26.30 | $26.30 | 42,315 |
| 2023-04-24 | $27.05 | $27.14 | $26.80 | $27.01 | $27.01 | 26,835 |
| 2023-04-21 | $26.98 | $27.21 | $26.80 | $26.96 | $26.96 | 16,116 |
| 2023-04-20 | $27.00 | $27.34 | $26.96 | $27.10 | $27.10 | 26,230 |
| 2023-04-19 | $27.10 | $27.22 | $27.00 | $27.05 | $27.05 | 26,561 |
| 2023-04-18 | $27.32 | $27.36 | $27.00 | $27.25 | $27.25 | 28,910 |
| 2023-04-17 | $27.20 | $27.31 | $27.00 | $27.16 | $27.16 | 16,511 |
| 2023-04-14 | $27.19 | $27.45 | $26.85 | $27.08 | $27.08 | 44,859 |
| 2023-04-13 | $26.39 | $27.10 | $26.35 | $27.03 | $27.03 | 34,114 |
| 2023-04-12 | $26.67 | $26.84 | $26.28 | $26.33 | $26.33 | 21,442 |
| 2023-04-11 | $26.48 | $26.85 | $26.44 | $26.44 | $26.44 | 19,691 |
| 2023-04-10 | $25.97 | $26.47 | $25.96 | $26.35 | $26.35 | 49,032 |
| 2023-04-06 | $26.25 | $26.46 | $26.15 | $26.33 | $26.33 | 15,728 |
| 2023-04-05 | $27.01 | $27.30 | $26.03 | $26.36 | $26.36 | 44,991 |
| 2023-04-04 | $27.40 | $27.56 | $27.20 | $27.24 | $27.24 | 43,211 |
| 2023-04-03 | $27.87 | $27.92 | $27.50 | $27.82 | $27.82 | 30,752 |
| 2023-03-31 | $27.47 | $27.97 | $27.38 | $27.83 | $27.83 | 49,217 |
| 2023-03-30 | $27.32 | $27.54 | $27.08 | $27.52 | $27.52 | 40,551 |
| 2023-03-29 | $26.67 | $27.20 | $26.64 | $27.13 | $27.13 | 52,136 |
| 2023-03-28 | $26.70 | $26.71 | $26.31 | $26.66 | $26.66 | 23,261 |
| 2023-03-27 | $26.38 | $26.88 | $26.15 | $26.73 | $26.73 | 40,548 |
| 2023-03-24 | $26.37 | $26.98 | $25.90 | $26.52 | $26.52 | 44,050 |
| 2023-03-23 | $26.12 | $26.58 | $26.10 | $26.43 | $26.43 | 41,376 |
| 2023-03-22 | $26.32 | $26.59 | $26.00 | $26.00 | $26.00 | 34,492 |
| 2023-03-21 | $26.06 | $26.47 | $25.94 | $26.32 | $26.32 | 35,137 |
| 2023-03-20 | $26.06 | $26.29 | $25.89 | $25.89 | $25.89 | 35,244 |
| 2023-03-17 | $25.96 | $26.34 | $25.94 | $26.03 | $26.03 | 37,775 |
| 2023-03-16 | $25.65 | $26.17 | $25.63 | $26.01 | $26.01 | 30,815 |
| 2023-03-15 | $26.06 | $26.12 | $25.63 | $25.76 | $25.76 | 35,179 |
| 2023-03-14 | $26.32 | $26.82 | $26.08 | $26.26 | $26.26 | 38,171 |
| 2023-03-13 | $25.76 | $26.29 | $25.47 | $25.98 | $25.98 | 24,781 |
| 2023-03-10 | $26.13 | $26.67 | $25.27 | $25.75 | $25.75 | 35,736 |
| 2023-03-09 | $26.80 | $26.89 | $26.03 | $26.03 | $26.03 | 29,512 |
| 2023-03-08 | $26.63 | $26.90 | $26.55 | $26.65 | $26.65 | 30,669 |
| 2023-03-07 | $27.03 | $27.07 | $26.55 | $26.63 | $26.63 | 21,613 |
| 2023-03-06 | $27.27 | $27.52 | $26.99 | $27.00 | $27.00 | 27,366 |
| 2023-03-03 | $26.97 | $27.26 | $26.96 | $27.16 | $27.16 | 34,165 |
| 2023-03-02 | $26.56 | $26.92 | $26.47 | $26.90 | $26.90 | 39,333 |
| 2023-03-01 | $26.69 | $26.93 | $26.67 | $26.75 | $26.75 | 23,845 |
| 2023-02-28 | $26.61 | $27.08 | $26.61 | $26.81 | $26.81 | 30,366 |
| 2023-02-27 | $26.85 | $27.02 | $26.63 | $26.74 | $26.74 | 22,637 |
| 2023-02-24 | $26.72 | $26.77 | $26.44 | $26.65 | $26.65 | 30,886 |
| 2023-02-23 | $26.76 | $27.05 | $26.46 | $26.88 | $26.88 | 30,511 |
| 2023-02-22 | $26.49 | $26.79 | $26.32 | $26.57 | $26.57 | 51,271 |
| 2023-02-21 | $26.98 | $27.05 | $26.61 | $26.63 | $26.63 | 100,350 |
| 2023-02-17 | $27.02 | $27.10 | $26.82 | $27.04 | $27.04 | 34,875 |
| 2023-02-16 | $27.05 | $27.43 | $27.00 | $27.16 | $27.16 | 35,808 |
| 2023-02-15 | $26.82 | $27.46 | $26.82 | $27.29 | $27.29 | 28,744 |
| 2023-02-14 | $26.72 | $26.98 | $26.30 | $26.94 | $26.94 | 20,598 |
| 2023-02-13 | $26.70 | $27.00 | $26.40 | $26.85 | $26.85 | 39,928 |
| 2023-02-10 | $26.87 | $27.00 | $26.37 | $26.64 | $26.64 | 26,153 |
| 2023-02-09 | $27.44 | $27.75 | $27.06 | $27.24 | $26.78 | 33,595 |
| 2023-02-08 | $27.53 | $27.65 | $27.01 | $27.07 | $26.61 | 33,216 |
| 2023-02-07 | $26.88 | $27.63 | $26.81 | $27.48 | $27.01 | 36,472 |
| 2023-02-06 | $27.15 | $27.42 | $26.90 | $26.98 | $26.52 | 42,099 |
| 2023-02-03 | $27.69 | $27.88 | $27.26 | $27.39 | $26.92 | 46,242 |
| 2023-02-02 | $27.99 | $28.22 | $27.77 | $28.08 | $27.60 | 58,251 |
| 2023-02-01 | $26.92 | $27.73 | $26.70 | $27.56 | $27.09 | 65,358 |
| 2023-01-31 | $26.23 | $26.85 | $26.17 | $26.85 | $26.39 | 33,512 |
| 2023-01-30 | $26.16 | $26.51 | $26.15 | $26.23 | $25.78 | 34,086 |
| 2023-01-27 | $26.46 | $26.61 | $26.34 | $26.44 | $25.99 | 48,067 |
| 2023-01-26 | $26.26 | $26.69 | $26.02 | $26.47 | $26.02 | 55,446 |
| 2023-01-25 | $26.02 | $26.22 | $25.83 | $26.05 | $25.61 | 37,889 |
| 2023-01-24 | $26.20 | $26.66 | $26.18 | $26.28 | $25.83 | 36,790 |
| 2023-01-23 | $25.66 | $26.48 | $25.37 | $26.40 | $25.95 | 59,752 |
| 2023-01-20 | $25.17 | $25.55 | $25.15 | $25.47 | $25.04 | 30,783 |
| 2023-01-19 | $25.28 | $25.37 | $25.00 | $25.17 | $24.74 | 31,686 |
| 2023-01-18 | $25.33 | $25.63 | $25.17 | $25.30 | $24.87 | 60,231 |
| 2023-01-17 | $25.11 | $25.34 | $25.02 | $25.26 | $25.26 | 47,274 |
| 2023-01-13 | $24.83 | $25.29 | $24.80 | $25.29 | $25.29 | 35,043 |
| 2023-01-12 | $24.71 | $25.08 | $24.62 | $24.97 | $24.97 | 42,003 |
| 2023-01-11 | $24.35 | $24.68 | $24.02 | $24.62 | $24.62 | 36,056 |
| 2023-01-10 | $23.80 | $24.38 | $23.74 | $24.24 | $24.24 | 35,912 |
| 2023-01-09 | $23.55 | $24.14 | $23.46 | $23.84 | $23.84 | 50,945 |
| 2023-01-06 | $22.98 | $23.53 | $22.80 | $23.35 | $23.35 | 42,629 |
| 2023-01-05 | $23.12 | $23.18 | $22.51 | $22.73 | $22.73 | 66,317 |
| 2023-01-04 | $23.11 | $23.41 | $22.75 | $23.23 | $23.23 | 62,937 |
| 2023-01-03 | $23.36 | $23.59 | $22.92 | $23.10 | $23.10 | 51,356 |
| 2022-12-30 | $22.88 | $23.49 | $22.36 | $23.23 | $23.23 | 83,096 |
| 2022-12-29 | $22.68 | $22.96 | $22.60 | $22.92 | $22.92 | 32,005 |
| 2022-12-28 | $22.97 | $23.26 | $22.42 | $22.48 | $22.48 | 32,241 |
| 2022-12-27 | $22.91 | $23.26 | $22.62 | $22.84 | $22.84 | 72,067 |
| 2022-12-23 | $23.21 | $23.34 | $22.82 | $23.06 | $23.06 | 78,405 |
| 2022-12-22 | $23.62 | $23.62 | $23.07 | $23.23 | $23.23 | 47,234 |
| 2022-12-21 | $24.02 | $24.20 | $23.84 | $23.86 | $23.86 | 63,109 |
| 2022-12-20 | $23.95 | $24.39 | $23.71 | $23.92 | $23.92 | 48,768 |
| 2022-12-19 | $24.61 | $24.76 | $24.04 | $24.15 | $24.15 | 41,035 |
| 2022-12-16 | $24.89 | $25.08 | $24.53 | $24.72 | $24.72 | 31,860 |
| 2022-12-15 | $25.33 | $25.55 | $24.80 | $25.28 | $25.28 | 42,998 |
| 2022-12-14 | $25.59 | $25.97 | $25.32 | $25.75 | $25.75 | 42,178 |
| 2022-12-13 | $25.98 | $26.42 | $25.44 | $25.51 | $25.51 | 65,902 |
| 2022-12-12 | $25.33 | $25.48 | $25.03 | $25.45 | $25.45 | 35,388 |
| 2022-12-09 | $25.66 | $25.78 | $24.56 | $25.30 | $25.30 | 89,304 |
| 2022-12-08 | $26.34 | $26.86 | $26.33 | $26.75 | $25.65 | 41,963 |
| 2022-12-07 | $25.90 | $26.49 | $25.90 | $26.22 | $25.14 | 33,951 |
| 2022-12-06 | $26.32 | $26.73 | $26.06 | $26.12 | $25.05 | 43,792 |
| 2022-12-05 | $26.63 | $26.73 | $26.35 | $26.69 | $25.60 | 27,685 |
| 2022-12-02 | $26.50 | $26.83 | $26.41 | $26.76 | $25.66 | 20,652 |
| 2022-12-01 | $26.76 | $26.92 | $26.51 | $26.83 | $25.73 | 28,659 |
| 2022-11-30 | $26.14 | $26.59 | $25.78 | $26.58 | $25.49 | 59,531 |
| 2022-11-29 | $26.30 | $26.59 | $26.02 | $26.06 | $24.99 | 27,660 |
| 2022-11-28 | $26.80 | $26.85 | $26.30 | $26.50 | $25.41 | 32,901 |
| 2022-11-25 | $27.10 | $27.34 | $26.78 | $27.00 | $25.89 | 15,541 |
| 2022-11-23 | $27.10 | $27.47 | $26.90 | $27.01 | $25.90 | 47,654 |
| 2022-11-22 | $26.44 | $27.12 | $26.30 | $27.12 | $26.01 | 91,678 |
| 2022-11-21 | $25.88 | $26.18 | $25.85 | $26.18 | $25.11 | 33,604 |
| 2022-11-18 | $26.13 | $26.50 | $26.07 | $26.35 | $25.27 | 37,595 |
| 2022-11-17 | $25.74 | $26.25 | $25.53 | $25.98 | $24.91 | 23,789 |
| 2022-11-16 | $26.30 | $26.64 | $26.00 | $26.09 | $25.02 | 36,130 |
| 2022-11-15 | $27.19 | $27.45 | $26.05 | $26.82 | $25.72 | 57,808 |
| 2022-11-14 | $27.08 | $27.47 | $26.69 | $26.86 | $25.76 | 21,733 |
| 2022-11-11 | $27.27 | $27.87 | $27.04 | $27.69 | $26.10 | 32,720 |
| 2022-11-10 | $25.95 | $27.07 | $25.77 | $27.00 | $25.45 | 39,611 |
| 2022-11-09 | $25.64 | $26.02 | $25.21 | $25.22 | $23.78 | 18,299 |
| 2022-11-08 | $25.16 | $25.86 | $25.00 | $25.74 | $24.27 | 25,443 |
| 2022-11-07 | $24.48 | $25.22 | $24.30 | $24.99 | $23.56 | 37,903 |
| 2022-11-04 | $24.42 | $25.39 | $24.10 | $24.35 | $22.96 | 26,657 |
| 2022-11-03 | $24.34 | $24.75 | $24.10 | $24.25 | $22.86 | 26,068 |
| 2022-11-02 | $24.81 | $25.26 | $24.57 | $24.58 | $23.17 | 23,974 |
| 2022-11-01 | $25.32 | $25.84 | $24.77 | $24.78 | $23.36 | 25,469 |
| 2022-10-31 | $25.12 | $25.59 | $24.97 | $25.14 | $23.70 | 34,797 |
| 2022-10-28 | $24.69 | $25.48 | $24.69 | $25.26 | $23.81 | 37,192 |
| 2022-10-27 | $25.17 | $25.59 | $24.55 | $24.73 | $23.31 | 34,793 |
| 2022-10-26 | $24.90 | $25.77 | $24.85 | $25.27 | $23.82 | 35,969 |
| 2022-10-25 | $24.61 | $25.33 | $24.57 | $24.96 | $23.53 | 26,688 |
| 2022-10-24 | $24.76 | $25.53 | $24.51 | $24.51 | $23.11 | 37,612 |
| 2022-10-21 | $23.74 | $24.76 | $23.67 | $24.76 | $23.34 | 45,536 |
| 2022-10-20 | $23.98 | $24.63 | $23.54 | $23.74 | $22.38 | 31,906 |
| 2022-10-19 | $24.10 | $24.57 | $23.71 | $23.80 | $22.44 | 18,044 |
| 2022-10-18 | $24.15 | $24.61 | $23.93 | $24.23 | $22.84 | 47,244 |
| 2022-10-17 | $23.57 | $24.00 | $23.17 | $23.87 | $22.50 | 22,803 |
| 2022-10-14 | $24.02 | $24.07 | $23.15 | $23.15 | $21.82 | 23,979 |
| 2022-10-13 | $22.50 | $24.28 | $22.50 | $23.96 | $22.59 | 53,763 |
| 2022-10-12 | $23.28 | $23.39 | $22.94 | $22.98 | $21.66 | 23,209 |
| 2022-10-11 | $23.05 | $23.79 | $22.84 | $23.34 | $22.00 | 43,502 |
| 2022-10-10 | $23.63 | $23.91 | $23.03 | $23.40 | $22.06 | 34,759 |
| 2022-10-07 | $24.07 | $24.21 | $23.41 | $23.53 | $22.18 | 33,906 |
| 2022-10-06 | $24.38 | $24.43 | $24.10 | $24.25 | $22.86 | 32,384 |
| 2022-10-05 | $24.35 | $24.56 | $23.66 | $24.47 | $23.07 | 39,976 |
| 2022-10-04 | $24.31 | $24.81 | $24.22 | $24.60 | $23.19 | 36,217 |
| 2022-10-03 | $23.32 | $24.09 | $23.16 | $23.84 | $22.48 | 35,834 |
| 2022-09-30 | $23.63 | $23.91 | $23.19 | $23.19 | $23.19 | 64,092 |
| 2022-09-29 | $24.26 | $24.57 | $23.59 | $23.75 | $23.75 | 51,743 |
| 2022-09-28 | $24.26 | $24.98 | $24.09 | $24.55 | $24.55 | 57,717 |
| 2022-09-27 | $24.45 | $24.70 | $24.10 | $24.33 | $24.33 | 36,864 |
| 2022-09-26 | $24.20 | $24.69 | $24.10 | $24.16 | $24.16 | 37,877 |
| 2022-09-23 | $25.11 | $25.14 | $24.02 | $24.53 | $24.53 | 61,132 |
| 2022-09-22 | $25.56 | $25.75 | $25.29 | $25.51 | $25.51 | 23,508 |
| 2022-09-21 | $26.26 | $26.43 | $25.73 | $25.74 | $25.74 | 31,359 |
| 2022-09-20 | $26.50 | $26.67 | $26.01 | $26.27 | $26.27 | 22,741 |
| 2022-09-19 | $26.28 | $26.89 | $26.28 | $26.50 | $26.50 | 20,353 |
| 2022-09-16 | $26.30 | $26.70 | $26.10 | $26.69 | $26.69 | 23,023 |
| 2022-09-15 | $26.77 | $27.10 | $26.59 | $26.70 | $26.70 | 34,695 |
| 2022-09-14 | $27.13 | $27.92 | $26.62 | $26.77 | $26.77 | 29,415 |
| 2022-09-13 | $27.73 | $28.11 | $27.05 | $27.07 | $27.07 | 35,905 |
| 2022-09-12 | $28.53 | $28.90 | $28.22 | $28.27 | $28.27 | 19,168 |
| 2022-09-09 | $28.54 | $29.07 | $28.36 | $28.50 | $28.50 | 10,764 |
| 2022-09-08 | $27.87 | $28.47 | $27.87 | $28.25 | $28.25 | 15,532 |
| 2022-09-07 | $27.92 | $28.23 | $27.81 | $28.04 | $28.04 | 24,479 |
| 2022-09-06 | $28.41 | $28.41 | $27.88 | $28.00 | $28.00 | 22,753 |
| 2022-09-02 | $28.68 | $28.84 | $28.16 | $28.28 | $28.28 | 16,634 |
| 2022-09-01 | $28.60 | $28.72 | $28.01 | $28.42 | $28.42 | 29,583 |
| 2022-08-31 | $28.83 | $29.33 | $28.73 | $28.92 | $28.92 | 24,845 |
| 2022-08-30 | $29.31 | $29.31 | $28.66 | $28.85 | $28.85 | 16,181 |
| 2022-08-29 | $29.07 | $29.73 | $29.00 | $29.31 | $29.31 | 28,648 |
| 2022-08-26 | $30.35 | $30.35 | $29.21 | $29.48 | $29.48 | 42,420 |
| 2022-08-25 | $29.78 | $30.60 | $29.78 | $30.10 | $30.10 | 22,004 |
| 2022-08-24 | $29.47 | $30.66 | $29.39 | $29.78 | $29.78 | 41,250 |
| 2022-08-23 | $29.20 | $30.09 | $29.00 | $29.57 | $29.57 | 65,142 |
| 2022-08-22 | $29.48 | $29.48 | $28.85 | $29.21 | $29.21 | 38,455 |
| 2022-08-19 | $29.89 | $30.89 | $29.40 | $29.66 | $29.66 | 38,517 |
| 2022-08-18 | $29.95 | $30.27 | $29.55 | $30.17 | $30.17 | 20,685 |
| 2022-08-17 | $30.47 | $30.59 | $29.29 | $29.98 | $29.98 | 83,811 |
| 2022-08-16 | $30.53 | $30.87 | $30.53 | $30.60 | $30.60 | 29,088 |
| 2022-08-15 | $30.53 | $31.10 | $30.34 | $31.10 | $31.10 | 26,985 |
| 2022-08-12 | $30.53 | $30.99 | $30.18 | $30.71 | $30.71 | 27,771 |
| 2022-08-11 | $30.97 | $31.18 | $30.36 | $30.92 | $30.46 | 40,668 |
| 2022-08-10 | $30.50 | $31.19 | $30.30 | $30.70 | $30.24 | 31,939 |
| 2022-08-09 | $30.47 | $30.58 | $29.89 | $30.04 | $29.59 | 20,043 |
| 2022-08-08 | $30.89 | $31.39 | $30.31 | $30.43 | $29.98 | 49,544 |
| 2022-08-05 | $31.61 | $31.73 | $30.64 | $30.84 | $30.38 | 94,881 |
| 2022-08-04 | $32.26 | $32.30 | $31.61 | $31.86 | $31.39 | 33,344 |
| 2022-08-03 | $30.63 | $32.43 | $30.63 | $32.24 | $31.76 | 50,324 |
| 2022-08-02 | $30.57 | $30.95 | $30.45 | $30.81 | $30.35 | 25,666 |
| 2022-08-01 | $30.31 | $30.92 | $29.53 | $30.78 | $30.32 | 31,728 |
| 2022-07-29 | $30.00 | $30.96 | $29.87 | $30.69 | $30.69 | 39,491 |
| 2022-07-28 | $29.53 | $30.00 | $29.03 | $29.99 | $29.99 | 28,069 |
| 2022-07-27 | $28.52 | $29.43 | $28.52 | $29.40 | $29.40 | 28,965 |
| 2022-07-26 | $28.56 | $28.73 | $28.01 | $28.24 | $28.24 | 33,524 |
| 2022-07-25 | $29.01 | $29.11 | $28.43 | $28.84 | $28.84 | 20,287 |
| 2022-07-22 | $29.73 | $29.98 | $28.73 | $29.01 | $29.01 | 46,036 |
| 2022-07-21 | $29.49 | $29.75 | $29.24 | $29.69 | $29.69 | 35,557 |
| 2022-07-20 | $28.78 | $29.70 | $28.47 | $29.53 | $29.53 | 56,485 |
| 2022-07-19 | $27.61 | $28.68 | $27.32 | $28.33 | $28.33 | 39,970 |
| 2022-07-18 | $27.83 | $28.88 | $27.14 | $27.17 | $27.17 | 42,534 |
| 2022-07-15 | $26.48 | $27.84 | $26.48 | $27.43 | $27.43 | 52,247 |
| 2022-07-14 | $26.09 | $26.79 | $25.77 | $26.42 | $26.42 | 28,473 |
| 2022-07-13 | $25.77 | $26.67 | $25.77 | $26.28 | $26.28 | 15,520 |
| 2022-07-12 | $26.49 | $26.81 | $25.94 | $26.27 | $26.27 | 31,717 |
| 2022-07-11 | $26.26 | $26.89 | $26.04 | $26.23 | $26.23 | 27,465 |
| 2022-07-08 | $26.26 | $26.51 | $26.01 | $26.33 | $26.33 | 23,402 |
| 2022-07-07 | $26.09 | $26.68 | $25.93 | $26.38 | $26.38 | 30,576 |
| 2022-07-06 | $26.00 | $26.26 | $25.53 | $25.95 | $25.95 | 43,852 |
| 2022-07-05 | $24.72 | $26.09 | $24.32 | $25.95 | $25.95 | 73,360 |
| 2022-07-01 | $24.83 | $25.23 | $24.70 | $25.09 | $25.09 | 32,489 |
| 2022-06-30 | $25.29 | $25.51 | $24.77 | $25.08 | $25.08 | 33,641 |
| 2022-06-29 | $25.30 | $25.44 | $24.96 | $25.34 | $25.34 | 48,551 |
| 2022-06-28 | $26.23 | $26.56 | $25.38 | $25.46 | $25.46 | 31,376 |
| 2022-06-27 | $26.27 | $26.27 | $25.71 | $26.01 | $26.01 | 23,214 |
| 2022-06-24 | $25.65 | $26.30 | $25.65 | $26.15 | $26.15 | 71,641 |
| 2022-06-23 | $25.21 | $25.51 | $25.05 | $25.29 | $25.29 | 22,522 |
| 2022-06-22 | $24.70 | $25.55 | $24.24 | $24.97 | $24.97 | 26,758 |
| 2022-06-21 | $24.96 | $25.56 | $24.69 | $25.17 | $25.17 | 46,045 |
| 2022-06-17 | $24.51 | $24.84 | $24.35 | $24.50 | $24.50 | 33,399 |
| 2022-06-16 | $25.29 | $25.49 | $24.32 | $24.47 | $24.47 | 35,951 |
| 2022-06-15 | $25.63 | $26.35 | $25.47 | $25.87 | $25.87 | 36,462 |
| 2022-06-14 | $25.75 | $25.80 | $25.14 | $25.38 | $25.38 | 45,711 |
| 2022-06-13 | $26.64 | $26.76 | $25.52 | $25.56 | $25.56 | 92,318 |
| 2022-06-10 | $28.13 | $28.37 | $27.41 | $27.41 | $27.41 | 65,817 |
| 2022-06-09 | $29.09 | $29.45 | $28.84 | $28.84 | $28.84 | 42,784 |
| 2022-06-08 | $29.94 | $30.42 | $29.36 | $29.42 | $29.42 | 35,849 |
| 2022-06-07 | $29.29 | $29.91 | $29.29 | $29.86 | $29.86 | 20,121 |
| 2022-06-06 | $29.85 | $29.94 | $29.35 | $29.50 | $29.50 | 34,450 |
| 2022-06-03 | $29.89 | $29.89 | $29.38 | $29.48 | $29.48 | 20,513 |
| 2022-06-02 | $29.26 | $30.50 | $29.16 | $30.00 | $30.00 | 37,054 |
| 2022-06-01 | $29.56 | $29.57 | $28.62 | $29.23 | $29.23 | 38,368 |
| 2022-05-31 | $29.53 | $29.97 | $29.16 | $29.40 | $29.40 | 42,640 |
| 2022-05-27 | $28.93 | $30.29 | $28.93 | $29.68 | $29.68 | 64,731 |
| 2022-05-26 | $27.86 | $29.25 | $27.86 | $28.64 | $28.64 | 43,520 |
| 2022-05-25 | $27.10 | $27.97 | $27.00 | $27.74 | $27.74 | 61,847 |
| 2022-05-24 | $27.92 | $28.45 | $27.00 | $27.25 | $27.25 | 142,815 |
| 2022-05-23 | $27.32 | $27.99 | $27.01 | $27.61 | $27.61 | 50,845 |
| 2022-05-20 | $27.35 | $27.68 | $26.49 | $27.26 | $27.26 | 61,871 |
| 2022-05-19 | $26.78 | $27.71 | $26.11 | $26.95 | $26.95 | 55,899 |
| 2022-05-18 | $27.50 | $27.94 | $26.79 | $27.11 | $27.11 | 39,500 |
| 2022-05-17 | $27.61 | $28.19 | $27.32 | $27.95 | $27.95 | 29,385 |
| 2022-05-16 | $27.25 | $27.74 | $27.01 | $27.09 | $27.09 | 31,916 |
| 2022-05-13 | $26.96 | $27.81 | $26.91 | $27.23 | $27.23 | 105,231 |
| 2022-05-12 | $27.11 | $27.61 | $26.31 | $26.96 | $26.51 | 68,088 |
| 2022-05-11 | $27.89 | $29.09 | $27.02 | $27.11 | $26.66 | 59,029 |
| 2022-05-10 | $28.15 | $28.38 | $27.33 | $27.90 | $27.43 | 82,258 |
| 2022-05-09 | $28.44 | $28.88 | $27.40 | $27.58 | $27.12 | 80,106 |
| 2022-05-06 | $29.47 | $29.47 | $28.58 | $28.95 | $28.47 | 69,328 |
| 2022-05-05 | $29.61 | $30.43 | $29.30 | $29.52 | $29.02 | 209,844 |
| 2022-05-04 | $29.18 | $30.05 | $28.51 | $29.87 | $29.37 | 47,550 |
| 2022-05-03 | $28.92 | $29.36 | $28.66 | $28.93 | $28.45 | 66,661 |
| 2022-05-02 | $28.25 | $28.86 | $27.98 | $28.86 | $28.38 | 31,896 |
| 2022-04-29 | $28.93 | $29.35 | $28.20 | $28.20 | $27.73 | 57,017 |
| 2022-04-28 | $28.58 | $29.28 | $28.30 | $29.08 | $28.59 | 28,613 |
| 2022-04-27 | $28.22 | $28.59 | $27.56 | $28.23 | $27.76 | 80,636 |
| 2022-04-26 | $29.11 | $29.11 | $28.18 | $28.22 | $27.75 | 53,629 |
| 2022-04-25 | $28.58 | $29.13 | $28.24 | $29.13 | $28.64 | 44,513 |
| 2022-04-22 | $29.42 | $29.44 | $28.64 | $28.81 | $28.33 | 40,150 |
| 2022-04-21 | $30.40 | $30.43 | $29.35 | $29.42 | $28.93 | 41,020 |
| 2022-04-20 | $30.30 | $30.37 | $29.91 | $30.10 | $29.60 | 38,375 |
| 2022-04-19 | $29.23 | $30.07 | $29.23 | $30.00 | $29.50 | 37,250 |
| 2022-04-18 | $29.27 | $29.63 | $29.05 | $29.51 | $29.02 | 41,969 |
| 2022-04-14 | $29.92 | $29.92 | $29.27 | $29.27 | $28.78 | 36,190 |
| 2022-04-13 | $29.38 | $29.98 | $29.38 | $29.86 | $29.36 | 22,865 |
| 2022-04-12 | $29.61 | $30.04 | $29.25 | $29.27 | $28.78 | 40,226 |
| 2022-04-11 | $29.80 | $30.05 | $29.41 | $29.50 | $29.01 | 36,792 |
| 2022-04-08 | $30.40 | $30.54 | $30.07 | $30.07 | $29.57 | 35,425 |
| 2022-04-07 | $30.37 | $31.03 | $30.06 | $30.49 | $29.98 | 48,083 |
| 2022-04-06 | $31.15 | $31.36 | $30.12 | $30.38 | $29.87 | 81,879 |
| 2022-04-05 | $31.96 | $32.16 | $31.04 | $31.20 | $30.68 | 69,018 |
| 2022-04-04 | $32.04 | $32.27 | $31.90 | $32.11 | $31.57 | 66,306 |
| 2022-04-01 | $32.41 | $32.55 | $31.54 | $31.98 | $31.45 | 40,653 |
| 2022-03-31 | $32.53 | $32.69 | $32.02 | $32.10 | $31.56 | 51,607 |
| 2022-03-30 | $33.03 | $33.08 | $32.47 | $32.56 | $32.02 | 51,879 |
| 2022-03-29 | $33.06 | $33.27 | $32.66 | $33.15 | $32.60 | 53,635 |
| 2022-03-28 | $32.25 | $32.77 | $32.07 | $32.65 | $32.11 | 37,427 |
| 2022-03-25 | $32.20 | $32.25 | $31.81 | $32.25 | $31.71 | 65,571 |
| 2022-03-24 | $31.69 | $32.07 | $31.69 | $31.96 | $31.43 | 32,718 |
| 2022-03-23 | $31.75 | $31.95 | $31.40 | $31.52 | $30.99 | 28,981 |
| 2022-03-22 | $31.55 | $31.99 | $31.55 | $31.92 | $31.38 | 31,577 |
| 2022-03-21 | $31.95 | $32.39 | $31.25 | $31.52 | $30.99 | 52,000 |
| 2022-03-18 | $30.98 | $31.92 | $30.98 | $31.87 | $31.34 | 35,392 |
| 2022-03-17 | $30.07 | $31.26 | $30.07 | $31.22 | $30.70 | 37,186 |
| 2022-03-16 | $29.73 | $30.58 | $29.73 | $30.48 | $29.97 | 34,400 |
| 2022-03-15 | $28.16 | $29.35 | $28.02 | $29.26 | $28.77 | 25,378 |
| 2022-03-14 | $28.68 | $29.05 | $28.08 | $28.28 | $27.81 | 63,180 |
| 2022-03-11 | $29.66 | $29.94 | $28.86 | $28.99 | $28.51 | 61,955 |
| 2022-03-10 | $29.17 | $29.72 | $29.17 | $29.39 | $28.90 | 53,103 |
| 2022-03-09 | $29.45 | $29.96 | $29.30 | $29.80 | $29.30 | 50,529 |
| 2022-03-08 | $28.98 | $29.96 | $28.25 | $28.81 | $28.33 | 126,522 |
| 2022-03-07 | $30.37 | $30.81 | $29.03 | $29.16 | $28.67 | 79,964 |
| 2022-03-04 | $30.76 | $30.99 | $30.34 | $30.77 | $30.26 | 44,986 |
| 2022-03-03 | $32.04 | $32.18 | $31.04 | $31.07 | $30.55 | 33,177 |
| 2022-03-02 | $31.26 | $31.95 | $30.85 | $31.81 | $31.28 | 31,647 |
| 2022-03-01 | $31.30 | $31.97 | $30.78 | $31.03 | $30.51 | 30,803 |
| 2022-02-28 | $31.30 | $32.04 | $31.05 | $31.34 | $30.82 | 59,599 |
| 2022-02-25 | $31.45 | $32.00 | $31.32 | $31.72 | $31.19 | 28,136 |
| 2022-02-24 | $28.84 | $31.48 | $28.60 | $31.32 | $30.80 | 58,956 |
| 2022-02-23 | $31.61 | $32.22 | $30.51 | $30.53 | $30.02 | 80,307 |
| 2022-02-22 | $31.68 | $32.63 | $31.40 | $31.50 | $30.97 | 92,887 |
| 2022-02-18 | $32.78 | $33.18 | $32.27 | $32.68 | $32.13 | 56,247 |
| 2022-02-17 | $33.39 | $34.17 | $32.89 | $33.04 | $32.49 | 62,774 |
| 2022-02-16 | $33.11 | $33.81 | $33.01 | $33.81 | $33.25 | 29,304 |
| 2022-02-15 | $32.75 | $33.29 | $32.62 | $33.20 | $32.65 | 28,884 |
| 2022-02-14 | $33.09 | $33.74 | $32.03 | $32.34 | $31.80 | 54,688 |
| 2022-02-11 | $34.12 | $34.72 | $32.92 | $33.15 | $32.60 | 42,323 |
| 2022-02-10 | $34.56 | $35.54 | $34.39 | $34.73 | $33.68 | 41,341 |
| 2022-02-09 | $34.19 | $35.23 | $34.17 | $35.12 | $34.06 | 46,168 |
| 2022-02-08 | $32.81 | $33.86 | $32.77 | $33.60 | $32.58 | 45,076 |
| 2022-02-07 | $33.29 | $33.74 | $32.49 | $32.81 | $31.82 | 35,074 |
| 2022-02-04 | $33.48 | $34.37 | $32.56 | $33.18 | $32.18 | 47,000 |
| 2022-02-03 | $33.52 | $34.44 | $33.08 | $33.51 | $32.50 | 41,116 |
| 2022-02-02 | $34.00 | $34.67 | $33.39 | $34.13 | $33.10 | 66,607 |
| 2022-02-01 | $33.37 | $34.00 | $33.16 | $33.67 | $32.65 | 47,058 |
| 2022-01-31 | $31.62 | $33.46 | $31.32 | $33.13 | $32.13 | 62,252 |
| 2022-01-28 | $30.67 | $31.79 | $30.50 | $31.73 | $30.77 | 67,129 |
| 2022-01-27 | $31.87 | $31.87 | $30.52 | $30.66 | $29.73 | 52,306 |
| 2022-01-26 | $31.71 | $33.87 | $30.84 | $31.41 | $30.46 | 77,580 |
| 2022-01-25 | $30.95 | $31.75 | $30.54 | $31.14 | $30.20 | 60,427 |
| 2022-01-24 | $31.46 | $31.93 | $29.45 | $31.64 | $30.68 | 182,560 |
| 2022-01-21 | $32.63 | $33.03 | $31.42 | $31.57 | $30.62 | 101,281 |
| 2022-01-20 | $33.70 | $34.39 | $32.87 | $32.89 | $31.90 | 105,013 |
| 2022-01-19 | $34.46 | $34.94 | $33.72 | $33.72 | $32.70 | 38,835 |
| 2022-01-18 | $34.51 | $35.86 | $34.40 | $34.44 | $33.40 | 72,000 |
| 2022-01-14 | $34.51 | $35.22 | $34.51 | $35.22 | $34.16 | 47,399 |
| 2022-01-13 | $36.30 | $37.09 | $34.77 | $34.84 | $33.79 | 67,282 |
| 2022-01-12 | $36.98 | $37.22 | $36.00 | $36.21 | $35.12 | 51,595 |
| 2022-01-11 | $36.00 | $36.83 | $35.87 | $36.68 | $35.57 | 57,254 |
| 2022-01-10 | $36.02 | $36.47 | $35.21 | $36.16 | $35.07 | 72,274 |
| 2022-01-07 | $36.55 | $36.85 | $36.12 | $36.46 | $35.36 | 38,752 |
| 2022-01-06 | $36.00 | $36.71 | $36.00 | $36.55 | $35.45 | 63,385 |
| 2022-01-05 | $36.85 | $37.45 | $36.09 | $36.16 | $35.07 | 52,467 |
| 2022-01-04 | $37.41 | $37.50 | $36.76 | $37.14 | $36.02 | 50,841 |
| 2022-01-03 | $37.54 | $37.73 | $37.10 | $37.50 | $36.37 | 30,753 |
| 2021-12-31 | $37.40 | $37.50 | $37.01 | $37.01 | $35.89 | 37,702 |
| 2021-12-30 | $37.49 | $37.50 | $37.24 | $37.40 | $36.27 | 26,577 |
| 2021-12-29 | $37.40 | $37.42 | $37.13 | $37.38 | $36.25 | 29,513 |
| 2021-12-28 | $37.47 | $37.47 | $37.01 | $37.18 | $36.05 | 23,890 |
| 2021-12-27 | $36.94 | $37.46 | $36.94 | $37.19 | $36.07 | 30,047 |
| 2021-12-23 | $36.68 | $37.77 | $36.39 | $36.85 | $35.74 | 21,656 |
| 2021-12-22 | $35.82 | $36.51 | $35.72 | $36.28 | $35.18 | 35,438 |
| 2021-12-21 | $35.57 | $36.06 | $35.14 | $36.06 | $34.97 | 31,723 |
| 2021-12-20 | $35.00 | $35.18 | $34.75 | $35.14 | $34.08 | 32,109 |
| 2021-12-17 | $35.14 | $35.36 | $34.74 | $35.33 | $34.26 | 28,021 |
| 2021-12-16 | $35.81 | $36.18 | $35.13 | $35.17 | $34.11 | 38,255 |
| 2021-12-15 | $34.63 | $36.04 | $34.63 | $35.85 | $34.77 | 51,053 |
| 2021-12-14 | $35.58 | $35.86 | $34.66 | $34.89 | $33.84 | 48,129 |
| 2021-12-13 | $36.72 | $36.99 | $36.00 | $36.00 | $34.91 | 49,695 |
| 2021-12-10 | $36.91 | $37.44 | $36.69 | $37.16 | $36.04 | 43,718 |
| 2021-12-09 | $38.35 | $38.35 | $37.89 | $37.96 | $35.58 | 44,508 |
| 2021-12-08 | $38.12 | $38.72 | $37.95 | $38.34 | $35.94 | 42,427 |
| 2021-12-07 | $36.63 | $37.99 | $36.63 | $37.85 | $35.48 | 52,120 |
| 2021-12-06 | $35.63 | $36.76 | $35.63 | $35.95 | $33.70 | 36,405 |
| 2021-12-03 | $36.26 | $36.26 | $35.18 | $35.34 | $33.12 | 52,325 |
| 2021-12-02 | $36.25 | $37.16 | $36.01 | $36.31 | $34.03 | 36,931 |
| 2021-12-01 | $37.18 | $37.66 | $36.22 | $36.39 | $34.11 | 27,478 |
| 2021-11-30 | $37.75 | $37.76 | $36.39 | $36.79 | $34.48 | 66,996 |
| 2021-11-29 | $37.67 | $37.99 | $37.03 | $37.81 | $35.44 | 61,324 |
| 2021-11-26 | $37.30 | $37.49 | $37.02 | $37.31 | $34.97 | 32,966 |
| 2021-11-24 | $37.76 | $38.05 | $37.48 | $37.81 | $35.44 | 31,536 |
| 2021-11-23 | $38.35 | $38.57 | $37.53 | $37.88 | $35.51 | 83,611 |
| 2021-11-22 | $38.57 | $38.74 | $38.08 | $38.35 | $35.95 | 36,866 |
| 2021-11-19 | $38.52 | $38.75 | $38.41 | $38.60 | $36.18 | 26,335 |
| 2021-11-18 | $39.01 | $39.01 | $38.02 | $38.50 | $36.09 | 42,153 |
| 2021-11-17 | $39.20 | $39.20 | $38.68 | $38.83 | $36.40 | 28,655 |
| 2021-11-16 | $38.90 | $39.26 | $38.86 | $39.07 | $36.62 | 34,376 |
| 2021-11-15 | $38.74 | $38.90 | $38.35 | $38.90 | $36.46 | 31,532 |
| 2021-11-12 | $38.40 | $38.88 | $37.66 | $38.65 | $36.23 | 32,410 |
| 2021-11-11 | $38.06 | $38.52 | $38.06 | $38.52 | $35.68 | 34,624 |
| 2021-11-10 | $38.24 | $38.47 | $37.57 | $37.86 | $35.07 | 63,630 |
| 2021-11-09 | $38.26 | $38.49 | $37.86 | $38.14 | $35.33 | 43,702 |
| 2021-11-08 | $37.96 | $38.17 | $37.71 | $38.03 | $35.22 | 48,680 |
| 2021-11-05 | $37.67 | $38.01 | $37.60 | $37.62 | $34.84 | 29,876 |
| 2021-11-04 | $36.73 | $38.36 | $36.73 | $37.70 | $34.92 | 146,313 |
| 2021-11-03 | $36.44 | $36.86 | $36.28 | $36.57 | $33.87 | 18,032 |
| 2021-11-02 | $36.10 | $36.40 | $36.00 | $36.40 | $33.71 | 23,525 |
| 2021-11-01 | $35.81 | $36.02 | $35.75 | $36.02 | $33.36 | 30,282 |
| 2021-10-29 | $35.34 | $35.71 | $35.25 | $35.67 | $33.04 | 17,415 |
| 2021-10-28 | $35.14 | $35.45 | $35.14 | $35.45 | $32.83 | 18,733 |
| 2021-10-27 | $35.06 | $35.23 | $34.78 | $34.85 | $32.28 | 26,686 |
| 2021-10-26 | $35.24 | $35.45 | $35.01 | $35.15 | $32.56 | 52,432 |
| 2021-10-25 | $34.87 | $35.12 | $34.85 | $34.94 | $32.36 | 47,603 |
| 2021-10-22 | $34.73 | $35.07 | $34.62 | $34.81 | $32.24 | 19,025 |
| 2021-10-21 | $34.90 | $34.90 | $34.56 | $34.72 | $32.16 | 26,513 |
| 2021-10-20 | $34.80 | $35.00 | $34.64 | $34.96 | $32.38 | 34,429 |
| 2021-10-19 | $34.50 | $34.90 | $34.41 | $34.66 | $32.10 | 39,050 |
| 2021-10-18 | $33.98 | $34.39 | $33.78 | $34.37 | $31.83 | 40,536 |
| 2021-10-15 | $34.19 | $34.40 | $34.03 | $34.09 | $31.58 | 34,963 |
| 2021-10-14 | $33.91 | $34.29 | $33.90 | $34.01 | $31.50 | 31,230 |
| 2021-10-13 | $33.48 | $33.50 | $33.29 | $33.46 | $30.99 | 26,787 |
| 2021-10-12 | $33.42 | $33.55 | $32.87 | $33.25 | $30.80 | 52,223 |
| 2021-10-11 | $33.34 | $33.54 | $33.10 | $33.10 | $30.66 | 60,796 |
| 2021-10-08 | $33.21 | $33.45 | $33.07 | $33.08 | $30.64 | 40,836 |
| 2021-10-07 | $32.88 | $33.36 | $32.88 | $33.07 | $30.63 | 40,910 |
| 2021-10-06 | $32.36 | $32.63 | $32.28 | $32.55 | $30.15 | 22,755 |
| 2021-10-05 | $32.11 | $32.61 | $32.00 | $32.51 | $30.11 | 37,708 |
| 2021-10-04 | $32.89 | $32.95 | $32.05 | $32.10 | $29.73 | 48,408 |
| 2021-10-01 | $32.87 | $33.01 | $32.67 | $32.95 | $30.52 | 34,106 |
| 2021-09-30 | $32.92 | $33.00 | $32.61 | $32.97 | $30.54 | 74,651 |
| 2021-09-29 | $33.12 | $33.12 | $32.75 | $32.76 | $30.34 | 42,131 |
| 2021-09-28 | $33.50 | $33.53 | $33.00 | $33.03 | $30.59 | 34,207 |
| 2021-09-27 | $33.80 | $33.98 | $33.68 | $33.73 | $31.24 | 30,013 |
| 2021-09-24 | $33.87 | $34.03 | $33.73 | $33.99 | $31.48 | 20,934 |
| 2021-09-23 | $33.66 | $34.00 | $33.56 | $33.90 | $31.40 | 32,154 |
| 2021-09-22 | $33.25 | $33.54 | $33.03 | $33.49 | $31.02 | 29,203 |
| 2021-09-21 | $33.18 | $33.29 | $33.00 | $33.20 | $30.75 | 33,441 |
| 2021-09-20 | $33.42 | $33.59 | $32.75 | $33.08 | $30.64 | 54,133 |
| 2021-09-17 | $33.93 | $34.02 | $33.80 | $33.84 | $31.34 | 19,189 |
| 2021-09-16 | $34.01 | $34.25 | $33.89 | $34.10 | $31.58 | 22,015 |
| 2021-09-15 | $33.81 | $34.15 | $33.80 | $34.12 | $31.60 | 18,473 |
| 2021-09-14 | $34.17 | $34.17 | $33.82 | $33.86 | $31.36 | 29,556 |
| 2021-09-13 | $33.93 | $34.03 | $33.83 | $33.99 | $31.49 | 22,612 |
| 2021-09-10 | $34.08 | $34.32 | $33.74 | $33.81 | $31.32 | 37,504 |
| 2021-09-09 | $33.82 | $34.05 | $33.82 | $33.96 | $31.45 | 26,437 |
| 2021-09-08 | $34.09 | $34.19 | $33.81 | $33.83 | $31.33 | 26,857 |
| 2021-09-07 | $34.27 | $34.39 | $34.17 | $34.29 | $31.76 | 26,129 |
| 2021-09-03 | $34.25 | $34.49 | $34.25 | $34.37 | $31.83 | 15,329 |
| 2021-09-02 | $34.15 | $34.44 | $34.15 | $34.27 | $31.74 | 22,125 |
| 2021-09-01 | $34.48 | $34.48 | $34.27 | $34.29 | $31.76 | 18,468 |
| 2021-08-31 | $34.41 | $34.49 | $34.25 | $34.34 | $31.81 | 32,919 |
| 2021-08-30 | $34.34 | $34.50 | $34.34 | $34.44 | $31.90 | 27,812 |
| 2021-08-27 | $34.15 | $34.34 | $34.10 | $34.29 | $31.76 | 30,254 |
| 2021-08-26 | $34.10 | $34.26 | $34.05 | $34.07 | $31.56 | 23,825 |
| 2021-08-25 | $33.95 | $34.15 | $33.87 | $34.13 | $31.61 | 52,855 |
| 2021-08-24 | $33.72 | $33.93 | $33.64 | $33.88 | $31.38 | 59,196 |
| 2021-08-23 | $33.24 | $33.50 | $33.24 | $33.50 | $31.03 | 41,216 |
| 2021-08-20 | $32.85 | $33.11 | $32.78 | $32.99 | $30.56 | 39,187 |
| 2021-08-19 | $32.78 | $32.92 | $32.57 | $32.69 | $30.28 | 44,805 |
| 2021-08-18 | $33.00 | $33.20 | $33.00 | $33.03 | $30.59 | 25,689 |
| 2021-08-17 | $33.14 | $33.33 | $33.04 | $33.06 | $30.62 | 28,952 |
| 2021-08-16 | $33.57 | $33.71 | $33.40 | $33.44 | $30.97 | 31,541 |
| 2021-08-13 | $33.82 | $33.96 | $33.67 | $33.70 | $31.21 | 30,111 |
| 2021-08-12 | $34.18 | $34.42 | $34.06 | $34.29 | $31.33 | 36,613 |
| 2021-08-11 | $34.36 | $34.37 | $34.13 | $34.31 | $31.35 | 35,980 |
| 2021-08-10 | $34.57 | $34.62 | $34.06 | $34.12 | $31.17 | 36,010 |
| 2021-08-09 | $34.14 | $34.55 | $34.14 | $34.47 | $31.49 | 40,915 |
| 2021-08-06 | $33.94 | $34.12 | $33.94 | $34.11 | $31.17 | 23,402 |
| 2021-08-05 | $33.90 | $34.00 | $33.83 | $33.98 | $31.05 | 15,858 |
| 2021-08-04 | $33.76 | $33.97 | $33.69 | $33.85 | $30.93 | 16,924 |
| 2021-08-03 | $34.00 | $34.00 | $33.63 | $33.75 | $30.84 | 27,190 |
| 2021-08-02 | $33.85 | $34.00 | $33.81 | $33.91 | $30.98 | 42,574 |
| 2021-07-30 | $33.44 | $33.78 | $33.44 | $33.76 | $30.85 | 16,545 |
| 2021-07-29 | $33.53 | $33.77 | $33.53 | $33.72 | $30.81 | 18,839 |
| 2021-07-28 | $33.44 | $33.61 | $33.24 | $33.54 | $30.65 | 25,365 |
| 2021-07-27 | $34.06 | $34.06 | $33.11 | $33.45 | $30.56 | 41,295 |
| 2021-07-26 | $34.27 | $34.27 | $34.02 | $34.08 | $31.14 | 28,684 |
| 2021-07-23 | $33.83 | $34.34 | $33.72 | $34.34 | $31.38 | 26,392 |
| 2021-07-22 | $33.54 | $33.69 | $33.47 | $33.62 | $30.72 | 26,786 |
| 2021-07-21 | $33.08 | $33.58 | $33.02 | $33.52 | $30.63 | 22,999 |
| 2021-07-20 | $32.58 | $33.15 | $32.49 | $33.09 | $30.23 | 41,034 |
| 2021-07-19 | $32.68 | $32.70 | $32.00 | $32.60 | $29.79 | 58,585 |
| 2021-07-16 | $33.23 | $33.47 | $33.05 | $33.16 | $30.30 | 36,802 |
| 2021-07-15 | $33.64 | $33.86 | $33.14 | $33.14 | $30.28 | 44,040 |
| 2021-07-14 | $34.07 | $34.14 | $33.75 | $33.82 | $30.90 | 42,522 |
| 2021-07-13 | $33.92 | $34.15 | $33.71 | $33.71 | $30.80 | 43,205 |
| 2021-07-12 | $34.09 | $34.29 | $34.00 | $34.04 | $31.10 | 33,142 |
| 2021-07-09 | $33.77 | $34.25 | $33.77 | $33.96 | $31.03 | 46,203 |
| 2021-07-08 | $34.05 | $34.16 | $33.68 | $33.80 | $30.88 | 53,106 |
| 2021-07-07 | $35.15 | $35.15 | $34.23 | $34.28 | $31.32 | 98,142 |
| 2021-07-06 | $35.47 | $35.56 | $35.01 | $35.07 | $32.04 | 52,586 |
| 2021-07-02 | $35.41 | $35.53 | $35.27 | $35.33 | $32.28 | 28,861 |
| 2021-07-01 | $35.72 | $35.72 | $35.21 | $35.21 | $32.17 | 63,693 |
| 2021-06-30 | $36.08 | $36.08 | $35.51 | $35.51 | $32.44 | 79,238 |
| 2021-06-29 | $35.95 | $36.07 | $35.85 | $35.94 | $32.84 | 32,145 |
| 2021-06-28 | $35.69 | $35.85 | $35.69 | $35.83 | $32.74 | 24,251 |
| 2021-06-25 | $35.48 | $35.66 | $35.42 | $35.44 | $32.38 | 28,045 |
| 2021-06-24 | $35.23 | $35.48 | $35.12 | $35.35 | $32.30 | 25,526 |
| 2021-06-23 | $34.86 | $35.11 | $34.86 | $35.03 | $32.01 | 27,544 |
| 2021-06-22 | $34.66 | $34.96 | $34.63 | $34.86 | $31.85 | 24,280 |
| 2021-06-21 | $34.51 | $34.73 | $34.36 | $34.69 | $31.70 | 35,363 |
| 2021-06-18 | $34.72 | $34.99 | $34.38 | $34.41 | $31.44 | 62,180 |
| 2021-06-17 | $35.06 | $35.38 | $34.98 | $35.15 | $32.12 | 24,664 |
| 2021-06-16 | $35.43 | $35.43 | $34.88 | $35.13 | $32.10 | 29,124 |
| 2021-06-15 | $35.30 | $35.54 | $35.26 | $35.37 | $32.32 | 21,275 |
| 2021-06-14 | $35.45 | $35.45 | $35.26 | $35.37 | $32.32 | 32,246 |
| 2021-06-11 | $35.39 | $35.59 | $35.10 | $35.11 | $32.08 | 51,317 |
| 2021-06-10 | $35.17 | $35.38 | $35.04 | $35.23 | $32.19 | 20,681 |
| 2021-06-09 | $35.09 | $35.26 | $35.00 | $35.10 | $32.07 | 31,290 |
| 2021-06-08 | $35.10 | $35.10 | $34.84 | $34.86 | $31.85 | 38,088 |
| 2021-06-07 | $34.92 | $34.98 | $34.84 | $34.92 | $31.91 | 44,751 |
| 2021-06-04 | $34.91 | $35.07 | $34.82 | $34.82 | $31.81 | 54,133 |
| 2021-06-03 | $34.57 | $34.89 | $34.50 | $34.59 | $31.60 | 27,395 |
| 2021-06-02 | $34.85 | $34.85 | $34.61 | $34.76 | $31.76 | 40,890 |
| 2021-06-01 | $34.78 | $34.98 | $34.61 | $34.64 | $31.65 | 43,733 |
| 2021-05-28 | $34.74 | $34.94 | $34.57 | $34.77 | $31.77 | 47,338 |
| 2021-05-27 | $34.50 | $34.73 | $34.37 | $34.57 | $31.59 | 38,173 |
| 2021-05-26 | $34.50 | $34.70 | $34.31 | $34.42 | $31.45 | 41,524 |
| 2021-05-25 | $34.48 | $34.59 | $34.22 | $34.38 | $31.41 | 79,228 |
| 2021-05-24 | $33.63 | $34.22 | $33.57 | $34.20 | $31.25 | 56,576 |
| 2021-05-21 | $33.35 | $33.69 | $33.24 | $33.41 | $30.53 | 50,617 |
| 2021-05-20 | $32.46 | $33.22 | $32.28 | $33.07 | $30.22 | 68,295 |
| 2021-05-19 | $31.65 | $32.20 | $31.65 | $32.15 | $29.37 | 57,639 |
| 2021-05-18 | $32.05 | $32.98 | $32.05 | $32.24 | $29.46 | 80,734 |
| 2021-05-17 | $31.78 | $32.00 | $31.65 | $31.99 | $29.23 | 91,447 |
| 2021-05-14 | $31.50 | $32.00 | $31.06 | $31.77 | $29.03 | 86,500 |
| 2021-05-13 | $31.33 | $31.77 | $31.26 | $31.44 | $28.31 | 57,961 |
| 2021-05-12 | $31.79 | $32.24 | $31.05 | $31.05 | $27.96 | 75,201 |
| 2021-05-11 | $31.26 | $32.43 | $31.08 | $32.16 | $28.96 | 131,515 |
| 2021-05-10 | $34.18 | $34.44 | $31.83 | $32.30 | $29.09 | 193,512 |
| 2021-05-07 | $33.48 | $34.32 | $33.30 | $34.09 | $30.70 | 91,755 |
| 2021-05-06 | $33.22 | $33.28 | $32.91 | $33.16 | $29.86 | 41,448 |
| 2021-05-05 | $33.23 | $33.38 | $33.10 | $33.10 | $29.81 | 22,305 |
| 2021-05-04 | $33.52 | $33.52 | $32.68 | $33.06 | $29.77 | 64,936 |
| 2021-05-03 | $33.83 | $34.03 | $33.54 | $33.59 | $30.25 | 50,487 |
| 2021-04-30 | $33.89 | $33.98 | $33.57 | $33.75 | $30.39 | 39,992 |
| 2021-04-29 | $34.19 | $34.25 | $33.81 | $33.98 | $30.60 | 45,073 |
| 2021-04-28 | $33.89 | $33.99 | $33.78 | $33.86 | $30.49 | 42,296 |
| 2021-04-27 | $34.21 | $34.41 | $33.80 | $33.88 | $30.51 | 29,769 |
| 2021-04-26 | $33.57 | $34.19 | $33.57 | $34.01 | $30.63 | 90,653 |
| 2021-04-23 | $32.85 | $33.57 | $32.82 | $33.38 | $30.06 | 48,179 |
| 2021-04-22 | $33.11 | $33.35 | $32.75 | $32.82 | $29.55 | 64,485 |
| 2021-04-21 | $32.64 | $33.24 | $32.50 | $33.10 | $29.81 | 41,322 |
| 2021-04-20 | $32.87 | $32.99 | $32.31 | $32.64 | $29.39 | 65,529 |
| 2021-04-19 | $33.50 | $33.52 | $32.75 | $32.92 | $29.65 | 41,084 |
| 2021-04-16 | $33.60 | $33.71 | $33.44 | $33.45 | $30.12 | 52,075 |
| 2021-04-15 | $33.47 | $33.50 | $33.29 | $33.49 | $30.16 | 54,280 |
| 2021-04-14 | $33.33 | $33.51 | $33.00 | $33.10 | $29.81 | 45,562 |
| 2021-04-13 | $33.19 | $33.37 | $33.11 | $33.12 | $29.83 | 29,875 |
| 2021-04-12 | $33.23 | $33.68 | $32.84 | $33.08 | $29.79 | 45,406 |
| 2021-04-09 | $33.28 | $33.32 | $33.00 | $33.16 | $29.86 | 38,914 |
| 2021-04-08 | $33.08 | $33.22 | $32.92 | $33.18 | $29.88 | 89,696 |
| 2021-04-07 | $32.70 | $32.78 | $32.47 | $32.64 | $29.39 | 67,451 |
| 2021-04-06 | $32.60 | $32.70 | $32.38 | $32.58 | $29.34 | 48,801 |
| 2021-04-05 | $32.05 | $32.50 | $32.00 | $32.39 | $29.17 | 76,404 |
| 2021-04-01 | $31.50 | $31.96 | $31.39 | $31.78 | $28.62 | 51,643 |
| 2021-03-31 | $30.62 | $31.36 | $30.57 | $31.24 | $28.13 | 87,074 |
| 2021-03-30 | $30.19 | $30.46 | $30.14 | $30.33 | $27.31 | 29,767 |
| 2021-03-29 | $30.31 | $30.49 | $30.16 | $30.37 | $27.35 | 61,003 |
| 2021-03-26 | $30.01 | $30.53 | $29.82 | $30.23 | $27.22 | 36,994 |
| 2021-03-25 | $30.00 | $30.00 | $29.50 | $29.91 | $26.94 | 44,863 |
| 2021-03-24 | $30.48 | $30.64 | $30.00 | $30.00 | $27.02 | 53,718 |
| 2021-03-23 | $30.79 | $30.95 | $30.28 | $30.37 | $27.35 | 46,340 |
| 2021-03-22 | $30.48 | $30.76 | $30.48 | $30.72 | $27.67 | 23,322 |
| 2021-03-19 | $30.24 | $30.38 | $30.00 | $30.26 | $27.25 | 47,058 |
| 2021-03-18 | $30.85 | $30.85 | $30.18 | $30.24 | $27.23 | 52,221 |
| 2021-03-17 | $30.66 | $30.95 | $30.29 | $30.90 | $27.83 | 65,610 |
| 2021-03-16 | $30.68 | $30.83 | $30.42 | $30.61 | $27.57 | 56,852 |
| 2021-03-15 | $30.04 | $30.41 | $29.86 | $30.40 | $27.38 | 58,287 |
| 2021-03-12 | $29.89 | $29.90 | $29.51 | $29.84 | $26.87 | 38,947 |
| 2021-03-11 | $29.52 | $29.99 | $29.50 | $29.90 | $26.93 | 40,692 |
| 2021-03-10 | $29.50 | $29.71 | $29.09 | $29.21 | $26.31 | 47,046 |
| 2021-03-09 | $28.47 | $29.34 | $28.47 | $29.11 | $26.22 | 61,482 |
| 2021-03-08 | $28.67 | $28.90 | $27.93 | $27.93 | $25.16 | 55,100 |
| 2021-03-05 | $28.76 | $28.76 | $27.40 | $28.55 | $25.71 | 78,831 |
| 2021-03-04 | $29.40 | $29.56 | $27.91 | $28.21 | $25.41 | 156,850 |
| 2021-03-03 | $30.24 | $30.37 | $29.37 | $29.44 | $26.51 | 65,375 |
| 2021-03-02 | $30.72 | $30.79 | $30.14 | $30.14 | $27.14 | 111,709 |
| 2021-03-01 | $30.18 | $30.67 | $30.00 | $30.57 | $27.53 | 55,157 |
| 2021-02-26 | $29.20 | $29.76 | $28.84 | $29.68 | $26.73 | 64,774 |
| 2021-02-25 | $30.30 | $30.54 | $29.19 | $29.31 | $26.40 | 104,343 |
| 2021-02-24 | $30.14 | $30.45 | $29.75 | $30.45 | $27.42 | 64,811 |
| 2021-02-23 | $30.75 | $30.78 | $28.51 | $30.09 | $27.10 | 154,124 |
| 2021-02-22 | $31.09 | $31.29 | $30.70 | $30.79 | $27.73 | 55,042 |
| 2021-02-19 | $31.39 | $31.52 | $31.26 | $31.37 | $28.25 | 44,671 |
| 2021-02-18 | $31.09 | $31.20 | $30.92 | $31.08 | $27.99 | 49,771 |
| 2021-02-17 | $31.49 | $31.49 | $31.14 | $31.37 | $28.25 | 81,153 |
| 2021-02-16 | $31.20 | $31.50 | $31.10 | $31.45 | $28.32 | 52,816 |
| 2021-02-12 | $30.91 | $31.20 | $30.81 | $31.09 | $28.00 | 50,942 |
| 2021-02-11 | $31.10 | $31.48 | $31.10 | $31.40 | $27.86 | 74,356 |
| 2021-02-10 | $31.15 | $31.29 | $30.94 | $31.19 | $27.68 | 83,745 |
| 2021-02-09 | $30.62 | $30.97 | $30.62 | $30.92 | $27.44 | 58,946 |
| 2021-02-08 | $30.33 | $30.80 | $30.30 | $30.73 | $27.27 | 122,344 |
| 2021-02-05 | $30.00 | $30.25 | $29.93 | $30.10 | $26.71 | 43,252 |
| 2021-02-04 | $29.40 | $29.81 | $29.33 | $29.81 | $26.45 | 49,108 |
| 2021-02-03 | $29.41 | $29.48 | $29.16 | $29.28 | $25.98 | 48,214 |
| 2021-02-02 | $28.88 | $29.22 | $28.59 | $29.21 | $25.92 | 64,410 |
| 2021-02-01 | $28.10 | $28.63 | $28.10 | $28.55 | $25.33 | 46,607 |
| 2021-01-29 | $28.61 | $28.71 | $27.71 | $27.83 | $24.70 | 98,077 |
| 2021-01-28 | $29.03 | $29.16 | $28.52 | $28.71 | $25.48 | 68,695 |
| 2021-01-27 | $29.45 | $29.48 | $28.64 | $28.82 | $25.57 | 63,817 |
| 2021-01-26 | $29.64 | $29.86 | $29.36 | $29.55 | $26.22 | 40,548 |
| 2021-01-25 | $29.63 | $29.84 | $29.21 | $29.49 | $26.17 | 47,817 |
| 2021-01-22 | $29.42 | $29.63 | $29.28 | $29.41 | $26.10 | 54,893 |
| 2021-01-21 | $29.28 | $29.56 | $29.06 | $29.52 | $26.20 | 74,008 |
| 2021-01-20 | $29.36 | $29.49 | $29.06 | $29.31 | $26.01 | 61,670 |
| 2021-01-19 | $28.57 | $29.05 | $28.30 | $29.04 | $25.77 | 75,696 |
| 2021-01-15 | $28.50 | $28.50 | $28.03 | $28.23 | $25.05 | 52,362 |
| 2021-01-14 | $28.31 | $29.27 | $28.31 | $28.41 | $25.21 | 60,982 |
| 2021-01-13 | $28.50 | $28.50 | $28.12 | $28.20 | $25.02 | 46,407 |
| 2021-01-12 | $28.07 | $28.30 | $27.99 | $28.30 | $25.11 | 42,888 |
| 2021-01-11 | $27.89 | $27.96 | $27.74 | $27.96 | $24.81 | 60,298 |
| 2021-01-08 | $27.89 | $28.01 | $27.69 | $27.96 | $24.81 | 46,641 |
| 2021-01-07 | $27.01 | $27.64 | $26.73 | $27.60 | $24.49 | 73,138 |
| 2021-01-06 | $26.75 | $26.96 | $26.65 | $26.67 | $23.67 | 206,240 |
| 2021-01-05 | $26.68 | $27.11 | $26.59 | $26.99 | $23.95 | 92,548 |
| 2021-01-04 | $27.42 | $27.45 | $26.71 | $26.85 | $23.83 | 69,040 |
| 2020-12-31 | $27.19 | $27.35 | $26.88 | $27.24 | $24.17 | 71,204 |
| 2020-12-30 | $27.08 | $27.25 | $26.87 | $27.07 | $24.02 | 48,894 |
| 2020-12-29 | $27.43 | $27.44 | $26.95 | $27.04 | $23.99 | 44,379 |
| 2020-12-28 | $27.30 | $27.49 | $27.20 | $27.25 | $24.18 | 48,327 |
| 2020-12-24 | $27.13 | $27.25 | $27.12 | $27.16 | $24.10 | 28,925 |
| 2020-12-23 | $27.02 | $27.19 | $27.02 | $27.04 | $23.99 | 72,911 |
| 2020-12-22 | $27.59 | $27.78 | $26.96 | $27.03 | $23.99 | 212,962 |
| 2020-12-21 | $27.49 | $27.57 | $27.08 | $27.48 | $24.39 | 59,089 |
| 2020-12-18 | $27.49 | $27.72 | $27.49 | $27.63 | $24.52 | 32,721 |
| 2020-12-17 | $27.59 | $27.59 | $27.33 | $27.48 | $24.39 | 50,347 |
| 2020-12-16 | $27.13 | $27.51 | $27.06 | $27.45 | $24.36 | 51,935 |
| 2020-12-15 | $27.00 | $27.14 | $26.83 | $26.99 | $23.95 | 53,661 |
| 2020-12-14 | $26.63 | $26.87 | $26.63 | $26.70 | $23.69 | 30,574 |
| 2020-12-11 | $26.29 | $26.50 | $26.09 | $26.49 | $23.51 | 49,792 |
| 2020-12-10 | $26.34 | $26.51 | $26.14 | $26.51 | $23.52 | 63,649 |
| 2020-12-09 | $26.97 | $27.03 | $26.54 | $26.60 | $23.60 | 54,037 |
| 2020-12-08 | $26.50 | $26.81 | $26.45 | $26.81 | $23.79 | 37,478 |
| 2020-12-07 | $26.40 | $26.62 | $26.38 | $26.47 | $23.49 | 70,114 |
| 2020-12-04 | $25.94 | $26.35 | $25.91 | $26.35 | $23.38 | 52,739 |
| 2020-12-03 | $25.91 | $26.00 | $25.81 | $25.88 | $22.97 | 82,719 |
| 2020-12-02 | $25.75 | $25.95 | $25.71 | $25.78 | $22.87 | 77,058 |
| 2020-12-01 | $25.61 | $25.91 | $25.61 | $25.83 | $22.92 | 53,958 |
| 2020-11-30 | $25.70 | $25.75 | $25.36 | $25.55 | $22.67 | 63,543 |
| 2020-11-27 | $25.62 | $25.75 | $25.56 | $25.59 | $22.71 | 28,350 |
| 2020-11-25 | $25.44 | $25.58 | $25.29 | $25.47 | $22.60 | 38,525 |
| 2020-11-24 | $25.44 | $25.73 | $25.23 | $25.43 | $22.57 | 137,811 |
| 2020-11-23 | $24.81 | $25.08 | $24.72 | $25.08 | $22.26 | 58,464 |
| 2020-11-20 | $24.65 | $24.87 | $24.46 | $24.72 | $21.94 | 48,332 |
| 2020-11-19 | $24.43 | $24.55 | $24.31 | $24.54 | $21.78 | 37,404 |
| 2020-11-18 | $24.30 | $24.63 | $24.30 | $24.41 | $21.66 | 50,591 |
| 2020-11-17 | $24.09 | $24.38 | $24.00 | $24.36 | $21.62 | 57,714 |
| 2020-11-16 | $24.17 | $24.29 | $23.87 | $24.12 | $21.40 | 146,988 |
| 2020-11-13 | $23.89 | $23.91 | $23.72 | $23.91 | $21.22 | 45,743 |
| 2020-11-12 | $24.42 | $24.42 | $24.01 | $24.18 | $21.05 | 56,256 |
| 2020-11-11 | $23.98 | $24.49 | $23.87 | $24.38 | $21.22 | 86,379 |
| 2020-11-10 | $23.93 | $24.15 | $23.59 | $23.77 | $20.69 | 117,828 |
| 2020-11-09 | $24.34 | $24.36 | $23.75 | $23.75 | $20.68 | 98,424 |
| 2020-11-06 | $23.51 | $23.67 | $23.31 | $23.55 | $20.50 | 72,443 |
| 2020-11-05 | $22.95 | $23.79 | $22.95 | $23.54 | $20.49 | 127,613 |
| 2020-11-04 | $22.31 | $22.70 | $22.13 | $22.61 | $19.68 | 39,107 |
| 2020-11-03 | $21.56 | $22.00 | $21.55 | $21.85 | $19.02 | 40,005 |
| 2020-11-02 | $21.54 | $21.69 | $21.32 | $21.36 | $18.59 | 32,965 |
| 2020-10-30 | $21.63 | $21.63 | $21.18 | $21.33 | $18.57 | 57,703 |
| 2020-10-29 | $21.36 | $21.84 | $21.25 | $21.76 | $18.94 | 52,139 |
| 2020-10-28 | $21.82 | $22.40 | $21.29 | $21.35 | $18.59 | 70,325 |
| 2020-10-27 | $22.40 | $22.42 | $22.10 | $22.11 | $19.25 | 36,148 |
| 2020-10-26 | $22.73 | $22.73 | $22.12 | $22.28 | $19.40 | 60,287 |
| 2020-10-23 | $22.84 | $22.93 | $22.67 | $22.84 | $19.88 | 35,864 |
| 2020-10-22 | $22.95 | $22.95 | $22.62 | $22.75 | $19.80 | 36,943 |
| 2020-10-21 | $22.86 | $22.95 | $22.79 | $22.91 | $19.94 | 52,658 |
| 2020-10-20 | $22.85 | $23.04 | $22.76 | $22.87 | $19.91 | 31,580 |
| 2020-10-19 | $22.95 | $23.08 | $22.68 | $22.73 | $19.79 | 54,742 |
| 2020-10-16 | $23.06 | $23.12 | $22.95 | $23.00 | $20.02 | 29,024 |
| 2020-10-15 | $22.79 | $22.93 | $22.61 | $22.90 | $19.94 | 41,799 |
| 2020-10-14 | $23.14 | $23.19 | $22.86 | $22.97 | $20.00 | 33,225 |
| 2020-10-13 | $23.21 | $23.24 | $23.02 | $23.02 | $20.04 | 43,512 |
| 2020-10-12 | $23.02 | $23.44 | $23.02 | $23.37 | $20.34 | 71,167 |
| 2020-10-09 | $22.75 | $23.10 | $22.74 | $23.02 | $20.04 | 64,907 |
| 2020-10-08 | $22.58 | $22.77 | $22.57 | $22.71 | $19.77 | 44,346 |
| 2020-10-07 | $22.33 | $22.55 | $22.33 | $22.49 | $19.58 | 56,894 |
| 2020-10-06 | $22.03 | $22.35 | $21.89 | $22.04 | $19.19 | 61,559 |
| 2020-10-05 | $21.66 | $22.08 | $21.66 | $22.03 | $19.18 | 69,480 |
| 2020-10-02 | $21.51 | $21.79 | $21.31 | $21.69 | $18.88 | 50,660 |
| 2020-10-01 | $21.99 | $22.10 | $21.93 | $22.04 | $19.19 | 51,250 |
| 2020-09-30 | $21.80 | $21.93 | $21.67 | $21.89 | $19.06 | 51,380 |
| 2020-09-29 | $21.62 | $21.84 | $21.62 | $21.70 | $18.89 | 33,911 |
| 2020-09-28 | $21.69 | $21.80 | $21.55 | $21.70 | $18.89 | 31,465 |
| 2020-09-25 | $21.09 | $21.34 | $21.04 | $21.33 | $18.57 | 56,590 |
| 2020-09-24 | $21.00 | $21.27 | $20.90 | $21.12 | $18.39 | 85,511 |
| 2020-09-23 | $21.58 | $21.63 | $21.02 | $21.09 | $18.36 | 67,882 |
| 2020-09-22 | $21.50 | $21.54 | $21.26 | $21.53 | $18.74 | 97,661 |
| 2020-09-21 | $21.42 | $21.53 | $21.21 | $21.44 | $18.66 | 74,968 |
| 2020-09-18 | $22.02 | $22.02 | $21.56 | $21.72 | $18.91 | 40,254 |
| 2020-09-17 | $21.85 | $21.98 | $21.73 | $21.98 | $19.13 | 47,671 |
| 2020-09-16 | $22.25 | $22.55 | $22.14 | $22.16 | $19.29 | 77,281 |
| 2020-09-15 | $22.03 | $22.19 | $21.93 | $22.09 | $19.23 | 77,568 |
| 2020-09-14 | $21.42 | $21.88 | $21.38 | $21.88 | $19.05 | 80,468 |
| 2020-09-11 | $21.45 | $21.57 | $21.03 | $21.17 | $18.43 | 39,346 |
| 2020-09-10 | $21.75 | $21.83 | $21.29 | $21.29 | $18.53 | 43,657 |
| 2020-09-09 | $21.38 | $21.76 | $21.22 | $21.62 | $18.82 | 108,350 |
| 2020-09-08 | $21.42 | $21.53 | $20.92 | $21.11 | $18.38 | 118,656 |
| 2020-09-04 | $22.21 | $22.22 | $21.23 | $21.81 | $18.99 | 114,868 |
| 2020-09-03 | $23.21 | $23.21 | $22.02 | $22.07 | $19.21 | 121,493 |
| 2020-09-02 | $23.00 | $23.26 | $22.97 | $23.18 | $20.18 | 89,846 |
| 2020-09-01 | $22.92 | $23.15 | $22.88 | $23.04 | $20.06 | 58,052 |
| 2020-08-31 | $22.84 | $23.02 | $22.80 | $22.96 | $19.99 | 34,471 |
| 2020-08-28 | $22.81 | $22.87 | $22.73 | $22.80 | $19.85 | 43,348 |
| 2020-08-27 | $23.09 | $23.09 | $22.77 | $22.78 | $19.83 | 56,174 |
| 2020-08-26 | $22.93 | $23.06 | $22.92 | $22.95 | $19.98 | 73,643 |
| 2020-08-25 | $22.87 | $22.93 | $22.69 | $22.89 | $19.93 | 94,667 |
| 2020-08-24 | $22.53 | $22.67 | $22.51 | $22.62 | $19.69 | 57,718 |
| 2020-08-21 | $22.43 | $22.51 | $22.34 | $22.46 | $19.55 | 28,337 |
| 2020-08-20 | $22.34 | $22.40 | $22.27 | $22.39 | $19.49 | 48,485 |
| 2020-08-19 | $22.52 | $22.60 | $22.26 | $22.44 | $19.53 | 49,493 |
| 2020-08-18 | $22.50 | $22.65 | $22.42 | $22.54 | $19.62 | 68,913 |
| 2020-08-17 | $22.40 | $22.62 | $22.35 | $22.62 | $19.69 | 51,425 |
| 2020-08-14 | $22.41 | $22.58 | $22.24 | $22.32 | $19.43 | 81,542 |
| 2020-08-13 | $23.19 | $23.22 | $23.05 | $23.05 | $19.66 | 52,613 |
| 2020-08-12 | $22.82 | $23.27 | $22.81 | $23.22 | $19.80 | 58,975 |
| 2020-08-11 | $22.99 | $23.23 | $22.66 | $22.69 | $19.35 | 48,691 |
| 2020-08-10 | $22.85 | $22.95 | $22.52 | $22.90 | $19.53 | 45,261 |
| 2020-08-07 | $23.18 | $23.31 | $22.67 | $22.85 | $19.49 | 54,198 |
| 2020-08-06 | $23.15 | $23.31 | $23.00 | $23.24 | $19.82 | 50,730 |
| 2020-08-05 | $23.24 | $23.31 | $23.01 | $23.11 | $19.71 | 45,894 |
| 2020-08-04 | $23.00 | $23.20 | $22.91 | $23.15 | $19.74 | 38,322 |
| 2020-08-03 | $22.69 | $23.05 | $22.51 | $23.05 | $19.66 | 64,103 |
| 2020-07-31 | $22.65 | $22.75 | $22.19 | $22.48 | $19.17 | 77,296 |
| 2020-07-30 | $22.21 | $22.46 | $22.08 | $22.40 | $19.10 | 83,276 |
| 2020-07-29 | $22.47 | $22.64 | $22.21 | $22.35 | $19.06 | 95,453 |
| 2020-07-28 | $22.40 | $22.81 | $22.33 | $22.36 | $19.07 | 101,400 |
| 2020-07-27 | $22.45 | $22.67 | $22.41 | $22.56 | $19.24 | 72,686 |
| 2020-07-24 | $22.64 | $22.68 | $22.30 | $22.45 | $19.15 | 30,157 |
| 2020-07-23 | $23.42 | $23.49 | $22.71 | $22.80 | $19.45 | 133,974 |
| 2020-07-22 | $23.23 | $23.41 | $23.23 | $23.33 | $19.90 | 38,558 |
| 2020-07-21 | $23.30 | $23.43 | $23.22 | $23.24 | $19.82 | 61,285 |
| 2020-07-20 | $22.68 | $23.25 | $22.61 | $23.25 | $19.83 | 51,812 |
| 2020-07-17 | $22.65 | $22.77 | $22.65 | $22.72 | $19.38 | 19,995 |
| 2020-07-16 | $22.49 | $22.65 | $22.37 | $22.65 | $19.32 | 53,040 |
| 2020-07-15 | $22.46 | $22.52 | $22.29 | $22.45 | $19.15 | 24,308 |
| 2020-07-14 | $22.00 | $22.22 | $21.88 | $22.22 | $18.95 | 57,033 |
| 2020-07-13 | $22.36 | $22.61 | $22.05 | $22.06 | $18.81 | 53,866 |
| 2020-07-10 | $22.24 | $22.40 | $22.21 | $22.32 | $19.04 | 27,607 |
| 2020-07-09 | $22.49 | $22.49 | $22.31 | $22.34 | $19.05 | 35,907 |
| 2020-07-08 | $22.10 | $22.43 | $22.05 | $22.33 | $19.04 | 26,884 |
| 2020-07-07 | $22.40 | $22.58 | $22.14 | $22.14 | $18.88 | 51,213 |
| 2020-07-06 | $22.40 | $22.57 | $22.34 | $22.57 | $19.25 | 58,228 |
| 2020-07-02 | $22.36 | $22.54 | $22.30 | $22.30 | $19.02 | 57,633 |
| 2020-07-01 | $22.08 | $22.49 | $22.08 | $22.15 | $18.89 | 62,064 |
| 2020-06-30 | $21.74 | $22.28 | $21.72 | $21.99 | $18.75 | 112,461 |
| 2020-06-29 | $22.33 | $22.33 | $21.78 | $21.86 | $18.64 | 60,213 |
| 2020-06-26 | $22.42 | $22.49 | $22.10 | $22.16 | $18.90 | 67,405 |
| 2020-06-25 | $22.52 | $22.63 | $22.31 | $22.52 | $19.21 | 59,060 |
| 2020-06-24 | $23.23 | $23.24 | $22.60 | $22.63 | $19.30 | 105,161 |
| 2020-06-23 | $23.46 | $23.49 | $23.25 | $23.37 | $19.93 | 60,094 |
| 2020-06-22 | $23.17 | $23.28 | $22.95 | $23.27 | $19.85 | 98,617 |
| 2020-06-19 | $23.51 | $23.56 | $23.02 | $23.19 | $19.78 | 88,598 |
| 2020-06-18 | $23.29 | $23.54 | $23.12 | $23.19 | $19.78 | 114,648 |
| 2020-06-17 | $23.14 | $23.64 | $23.00 | $23.34 | $19.91 | 138,550 |
| 2020-06-16 | $22.75 | $23.07 | $22.23 | $22.99 | $19.61 | 214,290 |
| 2020-06-15 | $20.81 | $21.90 | $20.81 | $21.86 | $18.64 | 76,204 |
| 2020-06-12 | $21.05 | $21.54 | $20.66 | $21.35 | $18.21 | 283,512 |
| 2020-06-11 | $21.51 | $21.75 | $20.25 | $20.30 | $17.31 | 87,629 |
| 2020-06-10 | $21.96 | $22.20 | $21.85 | $22.19 | $18.93 | 34,600 |
| 2020-06-09 | $21.67 | $22.13 | $21.67 | $21.95 | $18.72 | 34,103 |
| 2020-06-08 | $21.83 | $22.13 | $21.68 | $21.89 | $18.67 | 58,388 |
| 2020-06-05 | $21.76 | $22.04 | $21.71 | $21.83 | $18.62 | 50,366 |
| 2020-06-04 | $21.36 | $21.67 | $21.36 | $21.49 | $18.33 | 25,974 |
| 2020-06-03 | $21.53 | $21.68 | $21.45 | $21.60 | $18.42 | 73,880 |
| 2020-06-02 | $21.35 | $21.44 | $21.09 | $21.23 | $18.11 | 57,558 |
| 2020-06-01 | $21.10 | $21.55 | $21.05 | $21.25 | $18.12 | 51,092 |
| 2020-05-29 | $20.68 | $21.07 | $20.68 | $21.03 | $17.94 | 50,767 |
| 2020-05-28 | $21.16 | $21.22 | $20.87 | $20.87 | $17.80 | 36,734 |
| 2020-05-27 | $21.40 | $21.47 | $20.51 | $21.01 | $17.92 | 79,811 |
| 2020-05-26 | $21.50 | $21.70 | $21.06 | $21.34 | $18.20 | 149,233 |
| 2020-05-22 | $20.88 | $21.00 | $20.54 | $20.69 | $17.65 | 110,677 |
| 2020-05-21 | $20.90 | $21.28 | $20.83 | $20.86 | $17.79 | 50,716 |
| 2020-05-20 | $21.22 | $21.34 | $20.93 | $20.96 | $17.88 | 46,547 |
| 2020-05-19 | $20.39 | $21.46 | $20.39 | $20.92 | $17.84 | 70,488 |
| 2020-05-18 | $20.22 | $20.60 | $20.22 | $20.55 | $17.53 | 55,419 |
| 2020-05-15 | $20.06 | $20.30 | $19.93 | $20.07 | $17.12 | 63,902 |
| 2020-05-14 | $20.19 | $20.65 | $19.93 | $20.65 | $17.21 | 128,020 |
| 2020-05-13 | $21.40 | $21.66 | $20.44 | $20.55 | $17.13 | 171,487 |
| 2020-05-12 | $21.98 | $22.19 | $21.46 | $21.48 | $17.91 | 162,164 |
| 2020-05-11 | $21.40 | $21.89 | $21.18 | $21.80 | $18.17 | 133,546 |
| 2020-05-08 | $21.30 | $21.67 | $21.23 | $21.48 | $17.91 | 77,830 |
| 2020-05-07 | $20.80 | $21.37 | $20.70 | $21.02 | $17.52 | 125,169 |
| 2020-05-06 | $20.06 | $20.93 | $20.06 | $20.53 | $17.11 | 202,455 |
| 2020-05-05 | $19.89 | $20.41 | $19.89 | $20.10 | $16.76 | 73,271 |
| 2020-05-04 | $19.43 | $19.85 | $19.36 | $19.85 | $16.55 | 102,007 |
| 2020-05-01 | $19.65 | $19.96 | $19.24 | $19.84 | $16.54 | 186,248 |
| 2020-04-30 | $19.98 | $20.51 | $19.92 | $20.21 | $16.85 | 158,291 |
| 2020-04-29 | $19.61 | $20.20 | $19.51 | $20.10 | $16.76 | 88,853 |
| 2020-04-28 | $19.50 | $19.89 | $19.39 | $19.42 | $16.19 | 108,952 |
| 2020-04-27 | $19.11 | $19.50 | $19.11 | $19.48 | $16.24 | 96,411 |
| 2020-04-24 | $18.87 | $19.18 | $18.80 | $19.14 | $15.96 | 66,759 |
| 2020-04-23 | $18.84 | $19.10 | $18.74 | $18.96 | $15.81 | 117,164 |
| 2020-04-22 | $18.74 | $18.76 | $18.50 | $18.72 | $15.61 | 82,112 |
| 2020-04-21 | $18.53 | $18.63 | $17.98 | $18.26 | $15.22 | 131,812 |
| 2020-04-20 | $19.26 | $19.31 | $18.90 | $19.05 | $15.88 | 119,395 |
| 2020-04-17 | $19.92 | $19.92 | $19.33 | $19.50 | $16.26 | 102,717 |
| 2020-04-16 | $19.76 | $19.76 | $19.31 | $19.53 | $16.28 | 96,823 |
| 2020-04-15 | $19.83 | $19.87 | $19.43 | $19.61 | $16.35 | 107,486 |
| 2020-04-14 | $20.17 | $20.25 | $19.89 | $20.24 | $16.87 | 138,120 |
| 2020-04-13 | $20.26 | $20.26 | $19.50 | $19.75 | $16.46 | 163,561 |
| 2020-04-09 | $20.14 | $20.70 | $19.63 | $19.98 | $16.66 | 227,893 |
| 2020-04-08 | $18.65 | $19.65 | $18.65 | $19.61 | $16.35 | 173,325 |
| 2020-04-07 | $18.50 | $19.08 | $18.50 | $18.68 | $15.57 | 215,233 |
| 2020-04-06 | $16.90 | $18.13 | $16.90 | $18.06 | $15.06 | 142,747 |
| 2020-04-03 | $16.51 | $16.80 | $16.06 | $16.18 | $13.49 | 101,189 |
| 2020-04-02 | $16.64 | $16.95 | $16.38 | $16.71 | $13.93 | 107,045 |
| 2020-04-01 | $17.26 | $17.45 | $16.44 | $16.61 | $13.85 | 113,571 |
| 2020-03-31 | $18.65 | $18.66 | $17.60 | $17.69 | $14.75 | 151,375 |
| 2020-03-30 | $18.21 | $18.63 | $18.07 | $18.45 | $15.38 | 98,290 |
| 2020-03-27 | $17.77 | $18.71 | $17.75 | $18.27 | $15.23 | 85,513 |
| 2020-03-26 | $17.88 | $19.34 | $17.88 | $18.79 | $15.66 | 132,423 |
| 2020-03-25 | $16.56 | $18.97 | $16.56 | $17.88 | $14.91 | 122,074 |
| 2020-03-24 | $15.14 | $17.64 | $15.14 | $16.63 | $13.86 | 152,448 |
| 2020-03-23 | $14.88 | $15.10 | $14.07 | $14.69 | $12.25 | 268,117 |
| 2020-03-20 | $15.57 | $16.72 | $14.85 | $15.10 | $12.59 | 167,451 |
| 2020-03-19 | $14.18 | $15.50 | $13.50 | $15.29 | $12.75 | 163,154 |
| 2020-03-18 | $15.51 | $15.85 | $14.05 | $14.44 | $12.04 | 268,489 |
| 2020-03-17 | $16.40 | $16.93 | $15.29 | $16.41 | $13.68 | 244,970 |
| 2020-03-16 | $15.90 | $17.27 | $15.50 | $16.20 | $13.51 | 118,536 |
| 2020-03-13 | $17.74 | $18.40 | $16.83 | $17.84 | $14.87 | 165,634 |
| 2020-03-12 | $18.30 | $18.50 | $16.80 | $16.80 | $14.01 | 305,954 |
| 2020-03-11 | $20.54 | $20.61 | $19.10 | $19.35 | $16.13 | 148,537 |
| 2020-03-10 | $20.83 | $20.98 | $20.07 | $20.75 | $17.30 | 84,423 |
| 2020-03-09 | $20.35 | $20.79 | $20.00 | $20.16 | $16.81 | 127,409 |
| 2020-03-06 | $21.39 | $21.67 | $21.10 | $21.60 | $18.01 | 113,942 |
| 2020-03-05 | $22.42 | $22.69 | $22.01 | $22.13 | $18.45 | 111,321 |
| 2020-03-04 | $22.42 | $22.92 | $22.31 | $22.89 | $19.08 | 53,160 |
| 2020-03-03 | $22.48 | $23.00 | $21.90 | $22.08 | $18.41 | 215,807 |
| 2020-03-02 | $20.92 | $22.58 | $20.82 | $22.37 | $18.65 | 200,755 |
| 2020-02-28 | $20.68 | $20.71 | $19.84 | $20.70 | $17.26 | 220,807 |
| 2020-02-27 | $21.80 | $21.85 | $20.66 | $21.20 | $17.67 | 189,218 |
| 2020-02-26 | $22.28 | $22.54 | $22.05 | $22.24 | $18.54 | 99,815 |
| 2020-02-25 | $23.55 | $23.75 | $22.18 | $22.28 | $18.57 | 175,291 |
| 2020-02-24 | $23.03 | $23.30 | $22.62 | $23.19 | $19.33 | 192,593 |
| 2020-02-21 | $24.37 | $24.45 | $23.95 | $24.05 | $20.05 | 68,748 |
| 2020-02-20 | $24.55 | $24.66 | $24.27 | $24.43 | $20.37 | 43,239 |
| 2020-02-19 | $24.50 | $24.65 | $24.47 | $24.63 | $20.53 | 46,838 |
| 2020-02-18 | $24.50 | $24.57 | $24.25 | $24.40 | $20.34 | 64,301 |
| 2020-02-14 | $24.79 | $24.95 | $24.61 | $24.74 | $20.62 | 64,266 |
| 2020-02-13 | $25.10 | $25.29 | $24.90 | $25.25 | $20.66 | 92,228 |
| 2020-02-12 | $25.11 | $25.21 | $25.00 | $25.15 | $20.58 | 73,137 |
| 2020-02-11 | $25.02 | $25.21 | $24.85 | $24.99 | $20.45 | 60,231 |
| 2020-02-10 | $24.67 | $24.87 | $24.54 | $24.87 | $20.35 | 63,673 |
| 2020-02-07 | $24.67 | $24.70 | $24.50 | $24.65 | $20.17 | 36,286 |
| 2020-02-06 | $24.58 | $24.74 | $24.47 | $24.67 | $20.19 | 49,505 |
| 2020-02-05 | $24.85 | $24.85 | $24.32 | $24.64 | $20.16 | 75,705 |
| 2020-02-04 | $24.57 | $24.71 | $24.38 | $24.53 | $20.07 | 44,830 |
| 2020-02-03 | $24.03 | $24.37 | $23.88 | $24.21 | $19.81 | 41,594 |
| 2020-01-31 | $24.38 | $24.51 | $23.85 | $23.99 | $19.63 | 76,845 |
| 2020-01-30 | $24.43 | $24.66 | $24.13 | $24.43 | $19.99 | 49,287 |
| 2020-01-29 | $24.67 | $24.82 | $24.40 | $24.60 | $20.13 | 51,543 |
| 2020-01-28 | $24.20 | $24.58 | $24.10 | $24.55 | $20.09 | 62,018 |
| 2020-01-27 | $24.25 | $24.25 | $23.68 | $24.06 | $19.69 | 155,974 |
| 2020-01-24 | $25.30 | $25.45 | $24.81 | $24.81 | $20.30 | 61,687 |
| 2020-01-23 | $25.02 | $25.29 | $24.96 | $25.15 | $20.58 | 51,154 |
| 2020-01-22 | $24.98 | $25.10 | $24.88 | $25.00 | $20.46 | 66,777 |
| 2020-01-21 | $24.78 | $24.91 | $24.70 | $24.89 | $20.37 | 48,684 |
| 2020-01-17 | $24.87 | $24.92 | $24.71 | $24.82 | $20.31 | 37,123 |
| 2020-01-16 | $24.79 | $24.88 | $24.68 | $24.76 | $20.26 | 49,208 |
| 2020-01-15 | $24.42 | $24.74 | $24.38 | $24.67 | $20.19 | 69,266 |
| 2020-01-14 | $24.64 | $24.67 | $24.28 | $24.52 | $20.07 | 69,068 |
| 2020-01-13 | $24.30 | $24.59 | $24.04 | $24.53 | $20.07 | 57,711 |
| 2020-01-10 | $24.21 | $24.36 | $24.04 | $24.24 | $19.84 | 102,113 |
| 2020-01-09 | $24.27 | $24.27 | $24.04 | $24.18 | $19.79 | 58,036 |
| 2020-01-08 | $23.83 | $24.14 | $23.79 | $24.11 | $19.73 | 58,944 |
| 2020-01-07 | $23.64 | $23.80 | $23.56 | $23.77 | $19.45 | 82,639 |
| 2020-01-06 | $23.54 | $23.63 | $23.31 | $23.60 | $19.31 | 89,919 |
| 2020-01-03 | $23.82 | $23.82 | $23.59 | $23.69 | $19.39 | 52,597 |
| 2020-01-02 | $23.74 | $23.86 | $23.60 | $23.86 | $19.53 | 85,061 |
| 2019-12-31 | $23.56 | $23.72 | $23.50 | $23.55 | $19.27 | 39,178 |
| 2019-12-30 | $23.59 | $23.69 | $23.50 | $23.67 | $19.37 | 47,675 |
| 2019-12-27 | $23.68 | $23.82 | $23.51 | $23.63 | $19.34 | 58,398 |
| 2019-12-26 | $23.88 | $23.88 | $23.59 | $23.67 | $19.37 | 75,892 |
| 2019-12-24 | $23.73 | $23.87 | $23.70 | $23.87 | $19.53 | 21,919 |
| 2019-12-23 | $23.76 | $23.79 | $23.57 | $23.60 | $19.31 | 35,726 |
| 2019-12-20 | $23.69 | $23.81 | $23.58 | $23.73 | $19.42 | 45,187 |
| 2019-12-19 | $23.48 | $23.66 | $23.45 | $23.58 | $19.30 | 47,056 |
| 2019-12-18 | $23.75 | $23.84 | $23.45 | $23.52 | $19.25 | 33,195 |
| 2019-12-17 | $23.64 | $23.77 | $23.55 | $23.75 | $19.44 | 27,288 |
| 2019-12-16 | $23.50 | $23.69 | $23.46 | $23.54 | $19.26 | 44,744 |
| 2019-12-13 | $23.28 | $23.45 | $23.13 | $23.34 | $19.10 | 44,912 |
| 2019-12-12 | $22.94 | $23.25 | $22.91 | $23.23 | $19.01 | 53,783 |
| 2019-12-11 | $22.73 | $22.97 | $22.66 | $22.92 | $18.76 | 31,579 |
| 2019-12-10 | $22.86 | $22.94 | $22.62 | $22.64 | $18.53 | 35,369 |
| 2019-12-09 | $23.04 | $23.17 | $22.84 | $22.93 | $18.76 | 43,991 |
| 2019-12-06 | $23.12 | $23.28 | $23.00 | $23.04 | $18.85 | 45,645 |
| 2019-12-05 | $23.00 | $23.15 | $22.77 | $23.08 | $18.89 | 44,778 |
| 2019-12-04 | $23.05 | $23.17 | $22.99 | $23.09 | $18.90 | 41,597 |
| 2019-12-03 | $22.93 | $22.95 | $22.75 | $22.91 | $18.75 | 62,490 |
| 2019-12-02 | $23.57 | $23.57 | $23.10 | $23.30 | $19.07 | 55,463 |
| 2019-11-29 | $23.59 | $23.59 | $23.45 | $23.54 | $19.26 | 15,089 |
| 2019-11-27 | $23.47 | $23.75 | $23.37 | $23.60 | $19.31 | 55,857 |
| 2019-11-26 | $23.13 | $23.55 | $23.07 | $23.51 | $19.24 | 124,468 |
| 2019-11-25 | $22.67 | $22.94 | $22.67 | $22.92 | $18.76 | 47,553 |
| 2019-11-22 | $22.71 | $22.80 | $22.52 | $22.54 | $18.45 | 51,864 |
| 2019-11-21 | $22.61 | $22.80 | $22.61 | $22.62 | $18.51 | 41,355 |
| 2019-11-20 | $22.84 | $22.96 | $22.55 | $22.70 | $18.58 | 70,711 |
| 2019-11-19 | $23.03 | $23.11 | $22.82 | $22.93 | $18.76 | 48,206 |
| 2019-11-18 | $23.06 | $23.15 | $22.79 | $23.06 | $18.87 | 65,835 |
| 2019-11-15 | $23.41 | $23.60 | $22.88 | $23.05 | $18.86 | 179,033 |
| 2019-11-14 | $23.62 | $23.75 | $23.60 | $23.70 | $19.01 | 48,399 |
| 2019-11-13 | $23.58 | $23.69 | $23.45 | $23.68 | $19.00 | 48,341 |
| 2019-11-12 | $23.48 | $23.70 | $23.48 | $23.59 | $18.93 | 64,891 |
| 2019-11-11 | $23.41 | $23.67 | $23.31 | $23.37 | $18.75 | 74,201 |
| 2019-11-08 | $23.04 | $23.44 | $23.00 | $23.44 | $18.80 | 81,474 |
| 2019-11-07 | $23.09 | $23.33 | $22.98 | $23.01 | $18.46 | 55,970 |
| 2019-11-06 | $23.09 | $23.20 | $22.90 | $22.98 | $18.44 | 59,144 |
| 2019-11-05 | $22.98 | $23.10 | $22.70 | $23.08 | $18.52 | 91,436 |
| 2019-11-04 | $22.68 | $22.92 | $22.60 | $22.87 | $18.35 | 98,658 |
| 2019-11-01 | $22.27 | $22.51 | $22.22 | $22.42 | $17.99 | 39,062 |
| 2019-10-31 | $22.34 | $22.40 | $22.17 | $22.30 | $17.89 | 27,825 |
| 2019-10-30 | $22.30 | $22.37 | $22.15 | $22.34 | $17.92 | 43,875 |
| 2019-10-29 | $22.29 | $22.39 | $22.22 | $22.30 | $17.89 | 45,423 |
| 2019-10-28 | $22.18 | $22.39 | $22.11 | $22.32 | $17.91 | 110,952 |
| 2019-10-25 | $22.00 | $22.08 | $21.90 | $22.05 | $17.69 | 116,217 |
| 2019-10-24 | $21.58 | $22.00 | $21.55 | $22.00 | $17.65 | 63,035 |
| 2019-10-23 | $21.49 | $21.49 | $21.21 | $21.49 | $17.24 | 91,223 |
| 2019-10-22 | $21.53 | $21.65 | $21.44 | $21.48 | $17.23 | 54,219 |
| 2019-10-21 | $21.36 | $21.50 | $21.33 | $21.48 | $17.23 | 43,131 |
| 2019-10-18 | $21.42 | $21.50 | $21.27 | $21.29 | $17.08 | 54,342 |
| 2019-10-17 | $21.52 | $21.58 | $21.35 | $21.47 | $17.22 | 51,017 |
| 2019-10-16 | $21.57 | $21.57 | $21.40 | $21.47 | $17.22 | 57,300 |
| 2019-10-15 | $21.52 | $21.70 | $21.39 | $21.61 | $17.34 | 91,846 |
| 2019-10-14 | $21.80 | $21.83 | $21.35 | $21.49 | $17.24 | 78,574 |
| 2019-10-11 | $21.74 | $21.77 | $21.59 | $21.70 | $17.41 | 68,739 |
| 2019-10-10 | $21.36 | $21.54 | $21.30 | $21.42 | $17.18 | 35,997 |
| 2019-10-09 | $21.30 | $21.48 | $21.19 | $21.32 | $17.10 | 59,139 |
| 2019-10-08 | $21.20 | $21.26 | $21.04 | $21.06 | $16.90 | 46,362 |
| 2019-10-07 | $21.47 | $21.47 | $21.10 | $21.37 | $17.14 | 53,683 |
| 2019-10-04 | $21.19 | $21.54 | $21.19 | $21.53 | $17.27 | 57,104 |
| 2019-10-03 | $20.76 | $21.14 | $20.66 | $21.11 | $16.94 | 28,665 |
| 2019-10-02 | $20.98 | $20.98 | $20.68 | $20.79 | $16.68 | 41,707 |
| 2019-10-01 | $21.12 | $21.36 | $21.01 | $21.09 | $16.92 | 56,802 |
| 2019-09-30 | $21.04 | $21.16 | $21.03 | $21.10 | $16.93 | 51,408 |
| 2019-09-27 | $21.31 | $21.31 | $21.01 | $21.04 | $16.88 | 66,039 |
| 2019-09-26 | $21.40 | $21.45 | $21.28 | $21.41 | $17.18 | 48,447 |
| 2019-09-25 | $21.24 | $21.45 | $21.19 | $21.42 | $17.18 | 36,981 |
| 2019-09-24 | $21.53 | $21.65 | $21.25 | $21.25 | $17.05 | 43,921 |
| 2019-09-23 | $21.41 | $21.55 | $21.41 | $21.45 | $17.21 | 35,128 |
| 2019-09-20 | $21.50 | $21.63 | $21.45 | $21.45 | $17.21 | 73,361 |
| 2019-09-19 | $21.47 | $21.58 | $21.47 | $21.52 | $17.26 | 38,259 |
| 2019-09-18 | $21.45 | $21.53 | $21.35 | $21.45 | $17.21 | 57,485 |
| 2019-09-17 | $21.42 | $21.50 | $21.23 | $21.46 | $17.22 | 91,785 |
| 2019-09-16 | $21.49 | $21.49 | $21.35 | $21.44 | $17.20 | 83,240 |
| 2019-09-13 | $21.33 | $21.46 | $21.26 | $21.38 | $17.15 | 48,473 |
| 2019-09-12 | $21.33 | $21.45 | $21.15 | $21.44 | $17.20 | 57,101 |
| 2019-09-11 | $21.14 | $21.23 | $21.08 | $21.10 | $16.93 | 137,117 |
| 2019-09-10 | $21.14 | $21.22 | $21.04 | $21.06 | $16.90 | 58,665 |
| 2019-09-09 | $21.34 | $21.41 | $21.22 | $21.30 | $17.09 | 60,536 |
| 2019-09-06 | $21.19 | $21.21 | $20.99 | $21.15 | $16.97 | 60,270 |
| 2019-09-05 | $21.00 | $21.22 | $20.98 | $21.15 | $16.97 | 80,309 |
| 2019-09-04 | $20.45 | $20.75 | $20.38 | $20.73 | $16.63 | 49,511 |
| 2019-09-03 | $20.42 | $20.45 | $20.13 | $20.28 | $16.27 | 70,990 |
| 2019-08-30 | $20.65 | $20.78 | $20.55 | $20.61 | $16.53 | 33,360 |
| 2019-08-29 | $20.25 | $20.60 | $20.25 | $20.47 | $16.42 | 46,753 |
| 2019-08-28 | $20.14 | $20.32 | $19.95 | $20.14 | $16.16 | 75,074 |
| 2019-08-27 | $20.70 | $20.76 | $20.19 | $20.26 | $16.25 | 39,643 |
| 2019-08-26 | $20.58 | $20.68 | $20.42 | $20.60 | $16.53 | 59,444 |
| 2019-08-23 | $21.01 | $21.16 | $20.30 | $20.36 | $16.33 | 63,284 |
| 2019-08-22 | $21.16 | $21.60 | $20.84 | $21.12 | $16.94 | 62,103 |
| 2019-08-21 | $21.15 | $21.61 | $21.01 | $21.04 | $16.88 | 72,830 |
| 2019-08-20 | $20.94 | $21.17 | $20.90 | $21.06 | $16.90 | 102,158 |
| 2019-08-19 | $20.83 | $21.00 | $19.65 | $20.83 | $16.71 | 63,435 |
| 2019-08-16 | $20.19 | $20.65 | $20.13 | $20.56 | $16.49 | 66,505 |
| 2019-08-15 | $19.91 | $20.20 | $19.65 | $19.95 | $16.01 | 59,942 |
| 2019-08-14 | $20.07 | $20.20 | $19.76 | $19.90 | $15.96 | 59,910 |
| 2019-08-13 | $19.91 | $20.44 | $19.91 | $20.40 | $16.37 | 50,171 |
| 2019-08-12 | $20.47 | $20.47 | $19.79 | $19.85 | $15.92 | 59,297 |
| 2019-08-09 | $20.60 | $20.67 | $20.41 | $20.44 | $16.40 | 40,004 |
| 2019-08-08 | $20.74 | $21.13 | $20.66 | $21.05 | $16.51 | 50,842 |
| 2019-08-07 | $20.39 | $20.81 | $20.18 | $20.66 | $16.21 | 69,374 |
| 2019-08-06 | $20.59 | $20.94 | $20.51 | $20.63 | $16.18 | 63,679 |
| 2019-08-05 | $21.14 | $21.24 | $20.15 | $20.38 | $15.99 | 125,779 |
| 2019-08-02 | $21.59 | $21.91 | $21.25 | $21.46 | $16.84 | 49,188 |
| 2019-08-01 | $22.10 | $22.21 | $21.54 | $21.65 | $16.98 | 58,346 |
| 2019-07-31 | $21.95 | $22.22 | $21.79 | $22.10 | $17.34 | 80,146 |
| 2019-07-30 | $21.76 | $22.09 | $21.31 | $22.00 | $17.26 | 37,286 |
| 2019-07-29 | $21.89 | $22.00 | $21.76 | $22.00 | $17.26 | 50,939 |
| 2019-07-26 | $21.66 | $21.95 | $21.61 | $21.84 | $17.13 | 128,954 |
| 2019-07-25 | $21.65 | $21.67 | $21.53 | $21.55 | $16.91 | 47,802 |
| 2019-07-24 | $21.37 | $21.72 | $21.37 | $21.69 | $17.02 | 73,281 |
| 2019-07-23 | $21.31 | $21.50 | $21.16 | $21.35 | $16.75 | 62,823 |
| 2019-07-22 | $21.01 | $21.29 | $21.01 | $21.24 | $16.66 | 74,822 |
| 2019-07-19 | $21.01 | $21.11 | $20.90 | $20.93 | $16.42 | 50,332 |
| 2019-07-18 | $20.76 | $20.98 | $20.76 | $20.97 | $16.45 | 83,991 |
| 2019-07-17 | $20.90 | $20.93 | $20.75 | $20.78 | $16.30 | 41,572 |
| 2019-07-16 | $21.00 | $21.05 | $20.83 | $20.90 | $16.40 | 49,119 |
| 2019-07-15 | $20.90 | $21.00 | $20.86 | $21.00 | $16.47 | 51,716 |
| 2019-07-12 | $20.53 | $20.87 | $20.53 | $20.80 | $16.32 | 74,578 |
| 2019-07-11 | $20.60 | $20.70 | $20.49 | $20.49 | $16.07 | 56,979 |
| 2019-07-10 | $20.48 | $20.54 | $20.35 | $20.53 | $16.11 | 64,469 |
| 2019-07-09 | $20.16 | $20.44 | $20.08 | $20.19 | $15.84 | 63,550 |
| 2019-07-08 | $20.15 | $20.30 | $20.04 | $20.14 | $15.80 | 62,311 |
| 2019-07-05 | $20.37 | $20.50 | $20.26 | $20.26 | $15.89 | 42,896 |
| 2019-07-03 | $20.45 | $20.52 | $20.38 | $20.51 | $16.09 | 19,808 |
| 2019-07-02 | $20.54 | $20.65 | $20.34 | $20.40 | $16.00 | 55,885 |
| 2019-07-01 | $20.62 | $20.99 | $20.41 | $20.54 | $16.11 | 99,792 |
| 2019-06-28 | $20.15 | $20.47 | $20.03 | $20.47 | $16.06 | 52,193 |
| 2019-06-27 | $19.88 | $20.17 | $19.88 | $20.03 | $15.71 | 33,520 |
| 2019-06-26 | $19.80 | $20.00 | $19.76 | $19.95 | $15.65 | 44,680 |
| 2019-06-25 | $19.95 | $20.12 | $19.65 | $19.65 | $15.42 | 41,746 |
| 2019-06-24 | $20.10 | $20.19 | $19.64 | $20.01 | $15.70 | 47,045 |
| 2019-06-21 | $20.20 | $20.30 | $20.05 | $20.07 | $15.75 | 29,522 |
| 2019-06-20 | $20.20 | $20.33 | $20.01 | $20.20 | $15.85 | 39,371 |
| 2019-06-19 | $20.01 | $20.17 | $20.00 | $20.00 | $15.69 | 25,908 |
| 2019-06-18 | $19.91 | $20.20 | $19.91 | $20.01 | $15.70 | 55,805 |
| 2019-06-17 | $19.70 | $19.99 | $19.70 | $19.73 | $15.48 | 66,263 |
| 2019-06-14 | $19.83 | $19.85 | $19.58 | $19.64 | $15.41 | 76,856 |
| 2019-06-13 | $19.94 | $20.14 | $19.92 | $19.93 | $15.64 | 55,385 |
| 2019-06-12 | $20.23 | $20.24 | $19.84 | $19.85 | $15.57 | 57,295 |
| 2019-06-11 | $20.38 | $20.55 | $20.20 | $20.29 | $15.92 | 63,431 |
| 2019-06-10 | $20.35 | $20.58 | $20.31 | $20.31 | $15.93 | 72,128 |
| 2019-06-07 | $20.34 | $20.49 | $20.09 | $20.20 | $15.85 | 73,372 |
| 2019-06-06 | $20.34 | $20.35 | $20.17 | $20.29 | $15.92 | 31,511 |
| 2019-06-05 | $20.36 | $20.37 | $20.01 | $20.35 | $15.96 | 59,676 |
| 2019-06-04 | $19.54 | $20.28 | $19.54 | $20.15 | $15.81 | 98,684 |
| 2019-06-03 | $19.37 | $19.62 | $19.31 | $19.34 | $15.17 | 54,143 |
| 2019-05-31 | $19.55 | $19.63 | $19.29 | $19.39 | $15.21 | 46,395 |
| 2019-05-30 | $19.73 | $19.84 | $19.43 | $19.77 | $15.51 | 36,088 |
| 2019-05-29 | $19.59 | $19.88 | $19.31 | $19.75 | $15.49 | 71,985 |
| 2019-05-28 | $20.17 | $20.19 | $19.71 | $19.73 | $15.48 | 68,060 |
| 2019-05-24 | $20.05 | $20.27 | $20.01 | $20.12 | $15.78 | 41,374 |
| 2019-05-23 | $20.23 | $20.30 | $19.90 | $19.93 | $15.64 | 81,699 |
| 2019-05-22 | $20.59 | $20.74 | $20.37 | $20.43 | $16.03 | 48,433 |
| 2019-05-21 | $20.41 | $20.69 | $20.23 | $20.69 | $16.23 | 114,323 |
| 2019-05-20 | $20.53 | $20.56 | $20.05 | $20.09 | $15.76 | 87,162 |
| 2019-05-17 | $20.73 | $20.99 | $20.69 | $20.75 | $16.28 | 42,491 |
| 2019-05-16 | $21.22 | $21.34 | $20.80 | $20.93 | $16.42 | 80,487 |
| 2019-05-15 | $20.84 | $21.15 | $20.75 | $21.13 | $16.58 | 40,848 |
| 2019-05-14 | $20.89 | $21.26 | $20.60 | $20.85 | $16.36 | 46,119 |
| 2019-05-13 | $20.87 | $20.97 | $20.49 | $20.88 | $16.38 | 83,185 |
| 2019-05-10 | $21.01 | $21.27 | $20.77 | $21.17 | $16.61 | 58,626 |
| 2019-05-09 | $21.52 | $21.68 | $21.33 | $21.62 | $16.60 | 42,637 |
| 2019-05-08 | $21.68 | $21.95 | $21.57 | $21.64 | $16.61 | 48,120 |
| 2019-05-07 | $21.70 | $21.84 | $21.30 | $21.84 | $16.77 | 63,307 |
| 2019-05-06 | $21.55 | $21.96 | $21.51 | $21.90 | $16.81 | 57,208 |
| 2019-05-03 | $21.71 | $21.98 | $21.71 | $21.90 | $16.81 | 38,532 |
| 2019-05-02 | $21.72 | $21.98 | $21.45 | $21.60 | $16.58 | 38,308 |
| 2019-05-01 | $21.70 | $21.89 | $21.70 | $21.72 | $16.68 | 39,924 |
| 2019-04-30 | $21.52 | $21.83 | $21.40 | $21.66 | $16.63 | 41,131 |
| 2019-04-29 | $21.66 | $21.85 | $21.50 | $21.52 | $16.52 | 71,013 |
| 2019-04-26 | $21.79 | $21.92 | $21.60 | $21.65 | $16.62 | 38,707 |
| 2019-04-25 | $22.02 | $22.11 | $21.80 | $21.83 | $16.76 | 29,723 |
| 2019-04-24 | $22.09 | $22.18 | $21.85 | $21.86 | $16.78 | 111,865 |
| 2019-04-23 | $21.75 | $22.20 | $21.75 | $22.20 | $17.04 | 70,870 |
| 2019-04-22 | $21.84 | $21.92 | $21.55 | $21.81 | $16.74 | 34,830 |
| 2019-04-18 | $21.67 | $21.85 | $21.62 | $21.75 | $16.70 | 31,306 |
| 2019-04-17 | $21.96 | $22.20 | $21.59 | $21.78 | $16.72 | 125,568 |
| 2019-04-16 | $21.60 | $22.00 | $21.60 | $21.96 | $16.86 | 52,464 |
| 2019-04-15 | $21.85 | $21.85 | $21.49 | $21.60 | $16.58 | 70,896 |
| 2019-04-12 | $21.06 | $21.97 | $21.05 | $21.92 | $16.83 | 209,350 |
| 2019-04-11 | $21.09 | $21.17 | $20.96 | $21.04 | $16.15 | 35,907 |
| 2019-04-10 | $20.83 | $21.03 | $20.75 | $20.93 | $16.07 | 96,657 |
| 2019-04-09 | $20.99 | $20.99 | $20.78 | $20.81 | $15.98 | 49,082 |
| 2019-04-08 | $20.84 | $20.96 | $20.70 | $20.96 | $16.09 | 55,097 |
| 2019-04-05 | $20.82 | $20.86 | $20.77 | $20.86 | $16.01 | 41,671 |
| 2019-04-04 | $20.83 | $20.87 | $20.60 | $20.87 | $16.02 | 33,985 |
| 2019-04-03 | $20.63 | $20.83 | $20.56 | $20.80 | $15.97 | 67,079 |
| 2019-04-02 | $20.47 | $20.57 | $20.41 | $20.57 | $15.79 | 45,541 |
| 2019-04-01 | $20.39 | $20.44 | $20.22 | $20.44 | $15.69 | 60,355 |
| 2019-03-29 | $19.95 | $20.11 | $19.95 | $20.08 | $15.42 | 62,626 |
| 2019-03-28 | $19.89 | $19.89 | $19.73 | $19.88 | $15.26 | 35,598 |
| 2019-03-27 | $19.78 | $19.82 | $19.65 | $19.77 | $15.18 | 42,815 |
| 2019-03-26 | $19.89 | $20.00 | $19.75 | $19.87 | $15.25 | 51,788 |
| 2019-03-25 | $20.16 | $20.28 | $19.65 | $19.82 | $15.22 | 75,992 |
| 2019-03-22 | $20.32 | $20.40 | $20.05 | $20.08 | $15.42 | 85,980 |
| 2019-03-21 | $20.00 | $20.41 | $20.00 | $20.35 | $15.62 | 36,771 |
| 2019-03-20 | $20.19 | $20.20 | $20.00 | $20.05 | $15.39 | 54,409 |
| 2019-03-19 | $20.20 | $20.29 | $20.12 | $20.19 | $15.50 | 60,597 |
| 2019-03-18 | $20.12 | $20.20 | $20.03 | $20.15 | $15.47 | 33,045 |
| 2019-03-15 | $19.82 | $20.17 | $19.82 | $20.10 | $15.43 | 65,419 |
| 2019-03-14 | $19.85 | $19.85 | $19.68 | $19.77 | $15.18 | 50,805 |
| 2019-03-13 | $19.79 | $19.87 | $19.75 | $19.85 | $15.24 | 44,848 |
| 2019-03-12 | $19.74 | $19.80 | $19.61 | $19.72 | $15.14 | 41,379 |
| 2019-03-11 | $19.30 | $19.69 | $19.30 | $19.59 | $15.04 | 66,946 |
| 2019-03-08 | $19.42 | $19.42 | $19.00 | $19.24 | $14.77 | 101,113 |
| 2019-03-07 | $19.89 | $19.89 | $19.51 | $19.58 | $15.03 | 40,202 |
| 2019-03-06 | $20.06 | $20.06 | $19.78 | $19.84 | $15.23 | 76,651 |
| 2019-03-05 | $20.22 | $20.54 | $20.06 | $20.06 | $15.40 | 77,672 |
| 2019-03-04 | $20.42 | $20.62 | $20.14 | $20.24 | $15.54 | 75,523 |
| 2019-03-01 | $20.22 | $20.45 | $20.11 | $20.34 | $15.62 | 49,384 |
| 2019-02-28 | $20.41 | $20.41 | $20.06 | $20.11 | $15.44 | 59,685 |
| 2019-02-27 | $20.28 | $20.53 | $20.21 | $20.28 | $15.57 | 52,363 |
| 2019-02-26 | $20.18 | $20.42 | $20.02 | $20.26 | $15.55 | 124,104 |
| 2019-02-25 | $20.02 | $20.25 | $20.02 | $20.09 | $15.42 | 56,278 |
| 2019-02-22 | $19.85 | $20.03 | $19.79 | $19.92 | $15.29 | 51,599 |
| 2019-02-21 | $19.90 | $19.90 | $19.74 | $19.82 | $15.22 | 36,685 |
| 2019-02-20 | $19.94 | $20.16 | $19.89 | $19.89 | $15.27 | 69,744 |
| 2019-02-19 | $20.19 | $20.30 | $19.89 | $19.95 | $15.32 | 128,057 |
| 2019-02-15 | $20.24 | $20.40 | $20.12 | $20.29 | $15.58 | 88,688 |
| 2019-02-14 | $20.42 | $20.64 | $20.38 | $20.54 | $15.42 | 50,476 |
| 2019-02-13 | $20.37 | $20.55 | $20.22 | $20.48 | $15.37 | 47,752 |
| 2019-02-12 | $19.99 | $20.48 | $19.97 | $20.29 | $15.23 | 80,856 |
| 2019-02-11 | $19.84 | $19.95 | $19.79 | $19.88 | $14.92 | 47,860 |
| 2019-02-08 | $19.55 | $19.85 | $19.50 | $19.74 | $14.82 | 73,947 |
| 2019-02-07 | $19.74 | $19.98 | $19.60 | $19.63 | $14.73 | 56,244 |
| 2019-02-06 | $19.63 | $19.90 | $19.63 | $19.85 | $14.90 | 45,135 |
| 2019-02-05 | $19.74 | $19.80 | $19.65 | $19.68 | $14.77 | 38,919 |
| 2019-02-04 | $19.54 | $19.73 | $19.54 | $19.73 | $14.81 | 47,552 |
| 2019-02-01 | $19.37 | $19.58 | $19.35 | $19.53 | $14.66 | 46,531 |
| 2019-01-31 | $19.29 | $19.36 | $19.20 | $19.29 | $14.48 | 79,378 |
| 2019-01-30 | $19.01 | $19.29 | $18.90 | $19.21 | $14.42 | 35,975 |
| 2019-01-29 | $18.92 | $19.21 | $18.70 | $18.77 | $14.09 | 35,400 |
| 2019-01-28 | $18.72 | $18.93 | $18.64 | $18.85 | $14.15 | 95,684 |
| 2019-01-25 | $18.82 | $18.98 | $18.74 | $18.85 | $14.15 | 41,620 |
| 2019-01-24 | $18.28 | $18.80 | $18.28 | $18.65 | $14.00 | 56,854 |
| 2019-01-23 | $18.42 | $18.59 | $18.00 | $18.20 | $13.66 | 70,134 |
| 2019-01-22 | $18.64 | $18.70 | $18.12 | $18.24 | $13.69 | 77,524 |
| 2019-01-18 | $18.54 | $18.95 | $18.31 | $18.70 | $14.04 | 74,689 |
| 2019-01-17 | $18.27 | $18.54 | $18.14 | $18.54 | $13.92 | 64,739 |
| 2019-01-16 | $18.04 | $18.34 | $18.01 | $18.09 | $13.58 | 66,513 |
| 2019-01-15 | $17.72 | $18.01 | $17.72 | $18.01 | $13.52 | 48,591 |
| 2019-01-14 | $17.71 | $17.73 | $17.60 | $17.66 | $13.26 | 73,794 |
| 2019-01-11 | $17.79 | $17.95 | $17.70 | $17.76 | $13.33 | 51,449 |
| 2019-01-10 | $17.62 | $17.90 | $17.59 | $17.77 | $13.34 | 63,359 |
| 2019-01-09 | $18.00 | $18.14 | $17.67 | $17.67 | $13.26 | 72,578 |
| 2019-01-08 | $18.38 | $18.60 | $17.65 | $17.90 | $13.44 | 67,458 |
| 2019-01-07 | $17.32 | $18.26 | $17.25 | $18.18 | $13.65 | 89,178 |
| 2019-01-04 | $16.92 | $17.48 | $16.56 | $17.20 | $12.91 | 126,425 |
| 2019-01-03 | $17.09 | $17.11 | $16.65 | $16.70 | $12.54 | 61,826 |
| 2019-01-02 | $16.78 | $17.20 | $16.78 | $17.09 | $12.83 | 40,619 |
| 2018-12-31 | $17.07 | $17.25 | $16.50 | $16.81 | $12.62 | 136,622 |
| 2018-12-28 | $16.54 | $17.19 | $16.50 | $17.07 | $12.81 | 111,083 |
| 2018-12-27 | $16.02 | $16.26 | $15.88 | $16.20 | $12.16 | 129,674 |
| 2018-12-26 | $15.33 | $16.22 | $15.29 | $16.02 | $12.02 | 212,135 |
| 2018-12-24 | $15.52 | $15.70 | $15.30 | $15.33 | $11.51 | 151,290 |
| 2018-12-21 | $15.70 | $15.91 | $15.20 | $15.45 | $11.60 | 230,834 |
| 2018-12-20 | $16.50 | $16.50 | $15.43 | $15.80 | $11.86 | 223,350 |
| 2018-12-19 | $16.72 | $17.00 | $16.44 | $16.55 | $12.42 | 71,452 |
| 2018-12-18 | $16.98 | $17.22 | $16.74 | $16.76 | $12.58 | 113,295 |
| 2018-12-17 | $17.91 | $18.00 | $16.85 | $16.89 | $12.68 | 77,896 |
| 2018-12-14 | $18.21 | $18.32 | $17.95 | $17.95 | $13.47 | 54,127 |
| 2018-12-13 | $18.77 | $19.29 | $18.75 | $19.29 | $13.97 | 66,677 |
| 2018-12-12 | $19.09 | $19.24 | $18.76 | $18.76 | $13.59 | 57,666 |
| 2018-12-11 | $19.15 | $19.50 | $18.91 | $18.95 | $13.73 | 37,335 |
| 2018-12-10 | $18.59 | $19.05 | $18.51 | $19.05 | $13.80 | 84,595 |
| 2018-12-07 | $18.60 | $18.79 | $18.47 | $18.71 | $13.55 | 94,022 |
| 2018-12-06 | $18.75 | $18.75 | $18.23 | $18.64 | $13.50 | 89,565 |
| 2018-12-04 | $19.23 | $19.58 | $18.93 | $18.93 | $13.71 | 35,062 |
| 2018-12-03 | $19.42 | $19.60 | $19.34 | $19.34 | $14.01 | 48,818 |
| 2018-11-30 | $19.05 | $19.22 | $19.00 | $19.20 | $13.91 | 30,767 |
| 2018-11-29 | $19.04 | $19.17 | $19.00 | $19.05 | $13.80 | 54,575 |
| 2018-11-28 | $19.05 | $19.31 | $18.80 | $18.87 | $13.67 | 65,559 |
| 2018-11-27 | $18.85 | $19.00 | $18.73 | $18.98 | $13.75 | 28,542 |
| 2018-11-26 | $18.94 | $19.01 | $18.64 | $18.86 | $13.66 | 71,208 |
| 2018-11-23 | $18.47 | $18.98 | $18.47 | $18.86 | $13.66 | 16,370 |
| 2018-11-21 | $18.79 | $19.02 | $18.42 | $18.42 | $13.34 | 69,985 |
| 2018-11-20 | $17.88 | $18.60 | $17.72 | $18.60 | $13.47 | 184,592 |
| 2018-11-19 | $18.82 | $18.90 | $18.00 | $18.23 | $13.20 | 105,541 |
| 2018-11-16 | $18.75 | $18.95 | $18.65 | $18.75 | $13.58 | 73,292 |
| 2018-11-15 | $18.35 | $18.86 | $18.32 | $18.84 | $13.65 | 116,430 |
| 2018-11-14 | $18.99 | $19.11 | $18.50 | $18.51 | $13.41 | 86,702 |
| 2018-11-13 | $19.48 | $19.78 | $18.80 | $18.80 | $13.62 | 79,154 |
| 2018-11-12 | $19.75 | $19.90 | $19.50 | $19.54 | $14.15 | 75,204 |
| 2018-11-09 | $20.11 | $20.26 | $19.68 | $19.81 | $14.35 | 51,879 |
| 2018-11-08 | $20.68 | $20.81 | $20.18 | $20.81 | $14.73 | 49,322 |
| 2018-11-07 | $20.45 | $20.83 | $20.45 | $20.66 | $14.62 | 73,539 |
| 2018-11-06 | $19.82 | $20.49 | $19.82 | $20.35 | $14.40 | 40,860 |
| 2018-11-05 | $19.85 | $20.00 | $19.62 | $19.93 | $14.11 | 41,170 |
| 2018-11-02 | $19.70 | $19.91 | $19.42 | $19.82 | $14.03 | 77,068 |
| 2018-11-01 | $19.34 | $19.75 | $19.31 | $19.65 | $13.91 | 49,888 |
| 2018-10-31 | $18.83 | $19.31 | $18.83 | $19.23 | $13.61 | 60,956 |
| 2018-10-30 | $18.43 | $18.60 | $18.28 | $18.54 | $13.12 | 71,071 |
| 2018-10-29 | $19.14 | $19.15 | $18.30 | $18.39 | $13.02 | 140,730 |
| 2018-10-26 | $19.21 | $19.33 | $18.85 | $19.01 | $13.45 | 64,311 |
| 2018-10-25 | $19.57 | $19.72 | $19.32 | $19.50 | $13.80 | 122,842 |
| 2018-10-24 | $19.94 | $19.94 | $19.40 | $19.62 | $13.89 | 53,340 |
| 2018-10-23 | $19.62 | $19.93 | $19.25 | $19.92 | $14.10 | 92,074 |
| 2018-10-22 | $19.96 | $20.00 | $19.80 | $19.93 | $14.11 | 54,878 |
| 2018-10-19 | $19.90 | $20.04 | $19.74 | $19.86 | $14.06 | 88,078 |
| 2018-10-18 | $20.06 | $20.06 | $19.70 | $19.76 | $13.99 | 99,701 |
| 2018-10-17 | $20.05 | $20.15 | $19.87 | $20.06 | $14.20 | 85,098 |
| 2018-10-16 | $19.75 | $20.05 | $19.71 | $20.02 | $14.17 | 93,336 |
| 2018-10-15 | $19.61 | $19.66 | $19.34 | $19.54 | $13.83 | 68,582 |
| 2018-10-12 | $19.59 | $19.85 | $19.38 | $19.66 | $13.92 | 120,109 |
| 2018-10-11 | $19.60 | $19.63 | $18.45 | $19.20 | $13.59 | 297,400 |
| 2018-10-10 | $20.29 | $20.32 | $19.66 | $19.68 | $13.93 | 186,509 |
| 2018-10-09 | $20.46 | $20.48 | $20.21 | $20.39 | $14.43 | 95,580 |
| 2018-10-08 | $20.46 | $20.48 | $20.14 | $20.25 | $14.33 | 83,023 |
| 2018-10-05 | $20.90 | $20.95 | $20.10 | $20.39 | $14.43 | 286,400 |
| 2018-10-04 | $21.38 | $21.38 | $20.82 | $20.87 | $14.77 | 109,000 |
| 2018-10-03 | $21.54 | $21.54 | $21.42 | $21.43 | $15.17 | 55,462 |
| 2018-10-02 | $21.43 | $21.63 | $21.43 | $21.47 | $15.20 | 27,794 |
| 2018-10-01 | $21.45 | $21.59 | $21.45 | $21.56 | $15.26 | 90,800 |
| 2018-09-28 | $21.23 | $21.42 | $21.23 | $21.38 | $15.13 | 25,270 |
| 2018-09-27 | $21.31 | $21.38 | $21.28 | $21.28 | $15.06 | 53,979 |
| 2018-09-26 | $21.46 | $21.46 | $21.30 | $21.33 | $15.10 | 76,735 |
| 2018-09-25 | $21.44 | $21.52 | $21.35 | $21.47 | $15.20 | 43,909 |
| 2018-09-24 | $21.53 | $21.57 | $21.45 | $21.55 | $15.25 | 72,417 |
| 2018-09-21 | $21.52 | $21.56 | $21.47 | $21.56 | $15.26 | 67,882 |
| 2018-09-20 | $21.25 | $21.47 | $21.25 | $21.43 | $15.17 | 83,622 |
| 2018-09-19 | $21.20 | $21.22 | $21.11 | $21.15 | $14.97 | 92,704 |
| 2018-09-18 | $21.15 | $21.26 | $21.15 | $21.20 | $15.01 | 89,453 |
| 2018-09-17 | $21.30 | $21.30 | $21.13 | $21.15 | $14.97 | 65,299 |
| 2018-09-14 | $21.41 | $21.44 | $21.22 | $21.31 | $15.08 | 89,246 |
| 2018-09-13 | $21.25 | $21.44 | $21.25 | $21.29 | $15.07 | 85,071 |
| 2018-09-12 | $21.26 | $21.46 | $21.12 | $21.23 | $15.03 | 147,324 |
| 2018-09-11 | $21.18 | $21.37 | $21.18 | $21.32 | $15.09 | 68,370 |
| 2018-09-10 | $21.36 | $21.36 | $21.26 | $21.33 | $15.10 | 23,927 |
| 2018-09-07 | $21.21 | $21.34 | $21.15 | $21.22 | $15.02 | 100,799 |
| 2018-09-06 | $21.66 | $21.66 | $21.20 | $21.29 | $15.07 | 71,511 |
| 2018-09-05 | $21.90 | $21.90 | $21.63 | $21.67 | $15.34 | 80,390 |
| 2018-09-04 | $21.81 | $21.85 | $21.67 | $21.83 | $15.45 | 81,305 |
| 2018-08-31 | $21.91 | $22.00 | $21.85 | $21.89 | $15.49 | 35,437 |
| 2018-08-30 | $21.84 | $21.96 | $21.81 | $21.90 | $15.50 | 29,280 |
| 2018-08-29 | $21.81 | $21.99 | $21.77 | $21.99 | $15.56 | 67,088 |
| 2018-08-28 | $21.85 | $21.85 | $21.66 | $21.81 | $15.44 | 45,584 |
| 2018-08-27 | $21.75 | $21.85 | $21.68 | $21.84 | $15.46 | 71,849 |
| 2018-08-24 | $21.59 | $21.70 | $21.51 | $21.59 | $15.28 | 48,760 |
| 2018-08-23 | $21.54 | $21.69 | $21.46 | $21.53 | $15.24 | 61,948 |
| 2018-08-22 | $21.68 | $21.68 | $21.38 | $21.59 | $15.28 | 78,100 |
| 2018-08-21 | $21.41 | $21.69 | $21.33 | $21.64 | $15.32 | 124,924 |
| 2018-08-20 | $21.54 | $21.55 | $21.20 | $21.29 | $15.07 | 61,889 |
| 2018-08-17 | $21.48 | $21.48 | $21.09 | $21.43 | $15.17 | 88,459 |
| 2018-08-16 | $21.35 | $21.35 | $21.20 | $21.23 | $15.03 | 60,336 |
| 2018-08-15 | $21.35 | $21.36 | $20.92 | $21.12 | $14.95 | 138,509 |
| 2018-08-14 | $21.49 | $21.65 | $21.38 | $21.43 | $15.17 | 79,305 |
| 2018-08-13 | $21.62 | $21.68 | $21.34 | $21.34 | $15.10 | 58,318 |
| 2018-08-10 | $21.91 | $21.95 | $21.52 | $21.53 | $15.24 | 88,496 |
| 2018-08-09 | $22.58 | $22.73 | $22.45 | $22.46 | $15.56 | 86,258 |
| 2018-08-08 | $22.51 | $22.64 | $22.41 | $22.56 | $15.63 | 54,226 |
| 2018-08-07 | $22.29 | $22.54 | $22.22 | $22.54 | $15.62 | 67,543 |
| 2018-08-06 | $22.15 | $22.23 | $22.09 | $22.22 | $15.40 | 70,700 |
| 2018-08-03 | $22.14 | $22.18 | $22.00 | $22.09 | $15.31 | 67,739 |
| 2018-08-02 | $21.64 | $22.11 | $21.59 | $22.11 | $15.32 | 65,888 |
| 2018-08-01 | $21.70 | $21.85 | $21.69 | $21.79 | $15.10 | 64,385 |
| 2018-07-31 | $21.65 | $21.80 | $21.63 | $21.68 | $15.02 | 60,817 |
| 2018-07-30 | $22.17 | $22.17 | $21.58 | $21.58 | $14.95 | 67,731 |
| 2018-07-27 | $22.32 | $22.32 | $21.91 | $21.96 | $15.22 | 61,294 |
| 2018-07-26 | $21.99 | $22.19 | $21.96 | $22.05 | $15.28 | 40,864 |
| 2018-07-25 | $22.05 | $22.16 | $21.89 | $22.16 | $15.35 | 39,262 |
| 2018-07-24 | $22.05 | $22.23 | $21.90 | $21.98 | $15.23 | 65,682 |
| 2018-07-23 | $22.11 | $22.11 | $21.78 | $21.95 | $15.21 | 62,693 |
| 2018-07-20 | $22.12 | $22.19 | $21.93 | $21.95 | $15.21 | 50,692 |
| 2018-07-19 | $22.04 | $22.22 | $22.01 | $22.02 | $15.26 | 75,790 |
| 2018-07-18 | $22.05 | $22.13 | $21.93 | $22.10 | $15.31 | 47,949 |
| 2018-07-17 | $21.75 | $22.00 | $21.75 | $22.00 | $15.24 | 53,898 |
| 2018-07-16 | $21.95 | $22.03 | $21.71 | $21.71 | $15.04 | 67,514 |
| 2018-07-13 | $21.96 | $22.09 | $21.88 | $22.00 | $15.24 | 66,265 |
| 2018-07-12 | $21.75 | $21.95 | $21.75 | $21.89 | $15.17 | 59,265 |
| 2018-07-11 | $21.81 | $21.95 | $21.70 | $21.70 | $15.04 | 42,014 |
| 2018-07-10 | $21.86 | $22.05 | $21.86 | $22.02 | $15.26 | 61,963 |
| 2018-07-09 | $21.65 | $21.85 | $21.65 | $21.81 | $15.11 | 83,243 |
| 2018-07-06 | $21.43 | $21.65 | $21.42 | $21.61 | $14.97 | 89,860 |
| 2018-07-05 | $21.46 | $21.60 | $21.35 | $21.59 | $14.96 | 45,824 |
| 2018-07-03 | $21.65 | $21.67 | $21.38 | $21.39 | $14.82 | 28,892 |
| 2018-07-02 | $21.41 | $21.61 | $21.30 | $21.60 | $14.97 | 37,707 |
| 2018-06-29 | $21.40 | $21.57 | $21.39 | $21.54 | $14.93 | 43,807 |
| 2018-06-28 | $21.26 | $21.40 | $21.20 | $21.20 | $14.69 | 56,016 |
| 2018-06-27 | $21.72 | $21.75 | $21.35 | $21.36 | $14.80 | 59,219 |
| 2018-06-26 | $21.57 | $21.71 | $21.53 | $21.61 | $14.97 | 49,797 |
| 2018-06-25 | $22.00 | $22.03 | $21.41 | $21.51 | $14.90 | 108,190 |
| 2018-06-22 | $22.50 | $22.50 | $22.13 | $22.14 | $15.34 | 112,543 |
| 2018-06-21 | $22.62 | $22.63 | $22.39 | $22.42 | $15.53 | 68,697 |
| 2018-06-20 | $22.49 | $22.64 | $22.49 | $22.57 | $15.64 | 22,212 |
| 2018-06-19 | $22.33 | $22.41 | $22.28 | $22.39 | $15.51 | 35,183 |
| 2018-06-18 | $22.50 | $22.50 | $22.36 | $22.49 | $15.58 | 59,223 |
| 2018-06-15 | $22.75 | $22.83 | $22.60 | $22.61 | $15.67 | 46,593 |
| 2018-06-14 | $22.90 | $22.95 | $22.81 | $22.95 | $15.90 | 45,465 |
| 2018-06-13 | $22.77 | $22.92 | $22.74 | $22.77 | $15.78 | 40,925 |
| 2018-06-12 | $22.55 | $22.84 | $22.55 | $22.76 | $15.77 | 75,576 |
| 2018-06-11 | $22.45 | $22.52 | $22.31 | $22.51 | $15.60 | 56,209 |
| 2018-06-08 | $22.56 | $22.58 | $22.21 | $22.40 | $15.52 | 62,704 |
| 2018-06-07 | $22.92 | $23.02 | $22.54 | $22.58 | $15.65 | 61,263 |
| 2018-06-06 | $22.64 | $23.00 | $22.63 | $23.00 | $15.94 | 66,880 |
| 2018-06-05 | $22.71 | $22.75 | $22.58 | $22.64 | $15.69 | 74,867 |
| 2018-06-04 | $22.53 | $22.75 | $22.53 | $22.69 | $15.72 | 64,099 |
| 2018-06-01 | $22.46 | $22.69 | $22.40 | $22.60 | $15.66 | 59,155 |
| 2018-05-31 | $22.56 | $22.63 | $22.36 | $22.44 | $15.55 | 66,302 |
| 2018-05-30 | $22.57 | $22.65 | $22.48 | $22.54 | $15.62 | 42,876 |
| 2018-05-29 | $22.35 | $22.45 | $22.26 | $22.44 | $15.55 | 52,393 |
| 2018-05-25 | $22.55 | $22.64 | $22.37 | $22.50 | $15.59 | 56,880 |
| 2018-05-24 | $22.65 | $22.73 | $22.44 | $22.66 | $15.70 | 40,657 |
| 2018-05-23 | $22.48 | $22.58 | $22.36 | $22.57 | $15.64 | 74,455 |
| 2018-05-22 | $22.27 | $22.78 | $22.26 | $22.64 | $15.69 | 155,842 |
| 2018-05-21 | $21.93 | $22.29 | $21.93 | $22.18 | $15.37 | 69,119 |
| 2018-05-18 | $21.83 | $21.94 | $21.71 | $21.79 | $15.10 | 75,693 |
| 2018-05-17 | $21.91 | $22.13 | $21.83 | $21.89 | $15.17 | 74,166 |
| 2018-05-16 | $21.78 | $22.12 | $21.78 | $21.97 | $15.22 | 116,594 |
| 2018-05-15 | $22.02 | $22.05 | $21.70 | $21.81 | $15.11 | 89,917 |
| 2018-05-14 | $22.58 | $22.71 | $22.13 | $22.17 | $15.36 | 83,653 |
| 2018-05-11 | $22.98 | $22.98 | $22.49 | $22.55 | $15.62 | 82,473 |
| 2018-05-10 | $23.37 | $23.71 | $23.05 | $23.22 | $15.77 | 52,841 |
| 2018-05-09 | $22.91 | $23.09 | $22.80 | $22.99 | $15.61 | 132,485 |
| 2018-05-08 | $22.19 | $22.91 | $22.17 | $22.81 | $15.49 | 112,129 |
| 2018-05-07 | $21.90 | $22.24 | $21.90 | $22.21 | $15.08 | 59,796 |
| 2018-05-04 | $21.29 | $21.86 | $21.29 | $21.86 | $14.84 | 55,154 |
| 2018-05-03 | $21.39 | $21.49 | $21.19 | $21.37 | $14.51 | 74,634 |
| 2018-05-02 | $21.47 | $21.55 | $21.35 | $21.53 | $14.62 | 45,004 |
| 2018-05-01 | $21.09 | $21.40 | $21.09 | $21.37 | $14.51 | 63,007 |
| 2018-04-30 | $21.67 | $21.74 | $21.15 | $21.19 | $14.39 | 117,495 |
| 2018-04-27 | $21.99 | $22.13 | $21.50 | $21.58 | $14.65 | 77,610 |
| 2018-04-26 | $21.38 | $21.72 | $21.25 | $21.70 | $14.73 | 72,294 |
| 2018-04-25 | $21.17 | $21.34 | $20.91 | $21.20 | $14.39 | 153,379 |
| 2018-04-24 | $21.86 | $21.93 | $21.08 | $21.28 | $14.45 | 192,440 |
| 2018-04-23 | $21.97 | $21.99 | $21.75 | $21.80 | $14.80 | 86,496 |
| 2018-04-20 | $22.42 | $22.43 | $21.78 | $21.82 | $14.82 | 103,341 |
| 2018-04-19 | $22.69 | $22.70 | $22.34 | $22.37 | $15.19 | 64,546 |
| 2018-04-18 | $23.08 | $23.08 | $22.69 | $22.78 | $15.47 | 80,519 |
| 2018-04-17 | $22.72 | $23.21 | $22.63 | $23.05 | $15.65 | 67,421 |
| 2018-04-16 | $22.65 | $22.90 | $22.47 | $22.52 | $15.29 | 80,177 |
| 2018-04-13 | $22.65 | $22.70 | $22.48 | $22.53 | $15.30 | 47,777 |
| 2018-04-12 | $22.34 | $22.57 | $22.34 | $22.49 | $15.27 | 44,451 |
| 2018-04-11 | $22.28 | $22.49 | $22.24 | $22.33 | $15.16 | 34,423 |
| 2018-04-10 | $21.96 | $22.30 | $21.89 | $22.30 | $15.14 | 67,063 |
| 2018-04-09 | $21.81 | $22.07 | $21.60 | $21.60 | $14.67 | 59,883 |
| 2018-04-06 | $22.00 | $22.11 | $21.50 | $21.65 | $14.70 | 71,449 |
| 2018-04-05 | $22.10 | $22.26 | $21.83 | $22.05 | $14.97 | 87,807 |
| 2018-04-04 | $21.32 | $22.00 | $21.25 | $21.96 | $14.91 | 76,859 |
| 2018-04-03 | $21.52 | $21.69 | $21.31 | $21.67 | $14.71 | 62,252 |
| 2018-04-02 | $21.81 | $21.89 | $21.24 | $21.35 | $14.50 | 100,649 |
| 2018-03-29 | $21.73 | $22.12 | $21.60 | $21.95 | $14.90 | 81,198 |
| 2018-03-28 | $21.91 | $21.96 | $21.50 | $21.63 | $14.69 | 69,389 |
| 2018-03-27 | $22.82 | $22.85 | $21.81 | $21.90 | $14.87 | 162,036 |
| 2018-03-26 | $22.33 | $22.65 | $22.09 | $22.61 | $15.35 | 67,520 |
| 2018-03-23 | $22.91 | $22.96 | $22.03 | $22.08 | $14.99 | 141,781 |
| 2018-03-22 | $23.14 | $23.23 | $22.75 | $22.85 | $15.51 | 85,034 |
| 2018-03-21 | $23.17 | $23.47 | $23.11 | $23.34 | $15.85 | 38,982 |
| 2018-03-20 | $23.08 | $23.29 | $23.08 | $23.28 | $15.81 | 65,672 |
| 2018-03-19 | $23.51 | $23.51 | $22.93 | $23.13 | $15.70 | 99,702 |
| 2018-03-16 | $23.75 | $23.76 | $23.29 | $23.68 | $16.08 | 38,252 |
| 2018-03-15 | $23.72 | $23.80 | $23.51 | $23.67 | $16.07 | 55,548 |
| 2018-03-14 | $23.81 | $23.81 | $23.54 | $23.67 | $16.07 | 59,036 |
| 2018-03-13 | $24.00 | $24.17 | $23.57 | $23.65 | $16.06 | 72,205 |
| 2018-03-12 | $23.89 | $24.00 | $23.83 | $24.00 | $16.30 | 58,110 |
| 2018-03-09 | $23.47 | $23.77 | $23.43 | $23.75 | $16.13 | 54,235 |
| 2018-03-08 | $23.29 | $23.36 | $23.16 | $23.30 | $15.82 | 47,481 |
| 2018-03-07 | $22.83 | $23.18 | $22.83 | $23.16 | $15.73 | 57,442 |
| 2018-03-06 | $22.93 | $23.00 | $22.80 | $22.93 | $15.57 | 71,114 |
| 2018-03-05 | $22.32 | $22.80 | $22.27 | $22.75 | $15.45 | 43,097 |
| 2018-03-02 | $21.97 | $22.46 | $21.75 | $22.45 | $15.24 | 41,557 |
| 2018-03-01 | $22.39 | $22.41 | $21.88 | $22.08 | $14.99 | 49,281 |
| 2018-02-28 | $22.47 | $22.50 | $22.22 | $22.28 | $15.13 | 53,893 |
| 2018-02-27 | $22.32 | $22.54 | $22.24 | $22.30 | $15.14 | 87,689 |
| 2018-02-26 | $22.10 | $22.44 | $22.10 | $22.44 | $15.24 | 52,095 |
| 2018-02-23 | $21.71 | $22.08 | $21.71 | $22.02 | $14.95 | 81,268 |
| 2018-02-22 | $21.72 | $21.90 | $21.56 | $21.62 | $14.68 | 55,701 |
| 2018-02-21 | $21.88 | $22.00 | $21.71 | $21.75 | $14.77 | 57,347 |
| 2018-02-20 | $21.62 | $22.00 | $21.61 | $21.81 | $14.81 | 83,868 |
| 2018-02-16 | $21.76 | $21.87 | $21.66 | $21.74 | $14.76 | 59,530 |
| 2018-02-15 | $22.00 | $22.19 | $21.81 | $22.15 | $14.73 | 61,360 |
| 2018-02-14 | $21.53 | $21.97 | $21.37 | $21.88 | $14.55 | 91,010 |
| 2018-02-13 | $21.50 | $21.65 | $21.31 | $21.60 | $14.36 | 86,568 |
| 2018-02-12 | $21.19 | $21.60 | $21.10 | $21.55 | $14.33 | 120,244 |
| 2018-02-09 | $20.70 | $20.95 | $20.14 | $20.84 | $13.86 | 88,960 |
| 2018-02-08 | $21.51 | $21.51 | $20.55 | $20.59 | $13.69 | 84,554 |
| 2018-02-07 | $21.12 | $21.73 | $21.12 | $21.39 | $14.22 | 99,700 |
| 2018-02-06 | $20.54 | $21.38 | $20.09 | $21.30 | $14.16 | 158,073 |
| 2018-02-05 | $21.50 | $21.86 | $20.83 | $20.85 | $13.86 | 120,362 |
| 2018-02-02 | $22.29 | $22.29 | $21.65 | $21.65 | $14.39 | 107,667 |
| 2018-02-01 | $22.29 | $22.59 | $22.26 | $22.39 | $14.89 | 62,243 |
| 2018-01-31 | $22.57 | $22.79 | $22.33 | $22.41 | $14.90 | 71,596 |
| 2018-01-30 | $22.58 | $22.62 | $22.35 | $22.41 | $14.90 | 63,742 |
| 2018-01-29 | $22.73 | $22.89 | $22.70 | $22.76 | $15.13 | 57,748 |
| 2018-01-26 | $22.77 | $22.91 | $22.76 | $22.87 | $15.20 | 86,874 |
| 2018-01-25 | $22.91 | $22.93 | $22.62 | $22.64 | $15.05 | 155,982 |
| 2018-01-24 | $22.96 | $23.02 | $22.76 | $22.87 | $15.20 | 114,235 |
| 2018-01-23 | $22.76 | $23.00 | $22.76 | $23.00 | $15.29 | 173,039 |
| 2018-01-22 | $22.82 | $22.94 | $22.77 | $22.81 | $15.16 | 134,986 |
| 2018-01-19 | $22.90 | $22.97 | $22.42 | $22.89 | $15.22 | 279,731 |
| 2018-01-18 | $23.00 | $23.10 | $22.82 | $22.88 | $15.21 | 102,599 |
| 2018-01-17 | $23.06 | $23.10 | $22.91 | $22.97 | $15.27 | 85,404 |
| 2018-01-16 | $23.77 | $23.94 | $23.02 | $23.02 | $15.30 | 107,912 |
| 2018-01-12 | $23.02 | $23.74 | $23.02 | $23.74 | $15.78 | 383,983 |
| 2018-01-11 | $22.94 | $23.08 | $22.93 | $23.05 | $15.32 | 33,570 |
| 2018-01-10 | $23.26 | $23.26 | $22.87 | $22.92 | $15.24 | 343,722 |
| 2018-01-09 | $23.48 | $23.56 | $23.26 | $23.28 | $15.48 | 44,675 |
| 2018-01-08 | $23.33 | $23.50 | $23.25 | $23.46 | $15.60 | 177,709 |
| 2018-01-05 | $23.25 | $23.34 | $23.19 | $23.25 | $15.46 | 58,718 |
| 2018-01-04 | $22.96 | $23.25 | $22.96 | $23.14 | $15.38 | 48,103 |
| 2018-01-03 | $22.66 | $23.00 | $22.66 | $22.99 | $15.28 | 37,154 |
| 2018-01-02 | $22.31 | $22.69 | $22.31 | $22.58 | $15.01 | 351,688 |
| 2017-12-29 | $22.50 | $22.50 | $22.25 | $22.25 | $14.79 | 44,128 |
| 2017-12-28 | $22.53 | $22.56 | $22.40 | $22.40 | $14.89 | 213,706 |
| 2017-12-27 | $22.56 | $22.67 | $22.45 | $22.48 | $14.95 | 237,731 |
| 2017-12-26 | $22.63 | $22.79 | $22.42 | $22.51 | $14.97 | 63,572 |
| 2017-12-22 | $22.68 | $22.74 | $22.62 | $22.73 | $15.11 | 35,483 |
| 2017-12-21 | $22.73 | $22.78 | $22.61 | $22.66 | $15.07 | 42,576 |
| 2017-12-20 | $22.71 | $22.99 | $22.70 | $22.76 | $15.13 | 49,328 |
| 2017-12-19 | $22.43 | $22.62 | $22.42 | $22.60 | $15.03 | 45,234 |
| 2017-12-18 | $22.55 | $22.72 | $22.40 | $22.43 | $14.91 | 113,311 |
| 2017-12-15 | $22.62 | $22.89 | $22.39 | $22.43 | $14.91 | 53,930 |
| 2017-12-14 | $23.10 | $23.46 | $22.93 | $23.32 | $14.98 | 106,148 |
| 2017-12-13 | $23.11 | $23.25 | $23.03 | $23.09 | $14.83 | 65,835 |
| 2017-12-12 | $22.97 | $23.18 | $22.88 | $22.97 | $14.76 | 107,444 |
| 2017-12-11 | $23.12 | $23.19 | $22.95 | $22.95 | $14.74 | 109,535 |
| 2017-12-08 | $23.10 | $23.16 | $22.87 | $22.99 | $14.77 | 48,930 |
| 2017-12-07 | $22.67 | $23.04 | $22.67 | $22.99 | $14.77 | 43,669 |
| 2017-12-06 | $22.71 | $22.76 | $22.55 | $22.69 | $14.58 | 101,961 |
| 2017-12-05 | $22.85 | $22.86 | $22.50 | $22.72 | $14.60 | 59,450 |
| 2017-12-04 | $23.09 | $23.11 | $22.53 | $22.71 | $14.59 | 106,237 |
| 2017-12-01 | $22.99 | $23.13 | $22.68 | $22.85 | $14.68 | 76,412 |
| 2017-11-30 | $23.19 | $23.36 | $23.05 | $23.05 | $14.81 | 31,875 |
| 2017-11-29 | $23.70 | $23.72 | $22.99 | $23.11 | $14.85 | 52,648 |
| 2017-11-28 | $23.76 | $23.91 | $23.64 | $23.64 | $15.19 | 35,707 |
| 2017-11-27 | $23.94 | $23.95 | $23.57 | $23.68 | $15.21 | 43,031 |
| 2017-11-24 | $23.76 | $24.00 | $23.75 | $23.89 | $15.35 | 28,720 |
| 2017-11-22 | $23.89 | $23.89 | $23.59 | $23.76 | $15.27 | 56,258 |
| 2017-11-21 | $23.31 | $23.74 | $23.26 | $23.74 | $15.25 | 105,652 |
| 2017-11-20 | $22.92 | $23.20 | $22.92 | $23.17 | $14.89 | 40,086 |
| 2017-11-17 | $22.85 | $22.93 | $22.79 | $22.83 | $14.67 | 48,854 |
| 2017-11-16 | $22.64 | $22.93 | $22.64 | $22.75 | $14.62 | 109,458 |
| 2017-11-15 | $22.58 | $22.73 | $22.43 | $22.51 | $14.46 | 71,625 |
| 2017-11-14 | $22.97 | $23.27 | $22.63 | $22.76 | $14.62 | 53,559 |
| 2017-11-13 | $23.08 | $23.16 | $23.00 | $23.05 | $14.81 | 48,014 |
| 2017-11-10 | $23.47 | $23.56 | $22.82 | $23.16 | $14.88 | 86,811 |
| 2017-11-09 | $24.58 | $24.58 | $23.82 | $23.93 | $15.08 | 51,160 |
| 2017-11-08 | $23.62 | $24.35 | $23.51 | $24.35 | $15.34 | 100,575 |
| 2017-11-07 | $23.87 | $24.15 | $23.87 | $24.12 | $15.19 | 56,681 |
| 2017-11-06 | $23.74 | $24.01 | $23.74 | $24.01 | $15.12 | 38,022 |
| 2017-11-03 | $23.45 | $23.66 | $23.35 | $23.66 | $14.90 | 49,066 |
| 2017-11-02 | $23.28 | $23.43 | $23.24 | $23.40 | $14.74 | 37,785 |
| 2017-11-01 | $23.64 | $23.66 | $23.32 | $23.33 | $14.70 | 38,888 |
| 2017-10-31 | $23.23 | $23.58 | $23.23 | $23.58 | $14.85 | 49,821 |
| 2017-10-30 | $23.23 | $23.32 | $23.15 | $23.26 | $14.65 | 63,385 |
| 2017-10-27 | $23.13 | $23.29 | $22.95 | $23.25 | $14.65 | 84,354 |
| 2017-10-26 | $22.84 | $23.01 | $22.79 | $22.94 | $14.45 | 33,514 |
| 2017-10-25 | $22.88 | $22.92 | $22.59 | $22.77 | $14.34 | 48,563 |
| 2017-10-24 | $22.92 | $23.00 | $22.81 | $22.99 | $14.48 | 49,276 |
| 2017-10-23 | $22.95 | $23.00 | $22.75 | $22.75 | $14.33 | 47,365 |
| 2017-10-20 | $22.80 | $22.99 | $22.80 | $22.84 | $14.39 | 45,498 |
| 2017-10-19 | $22.79 | $22.79 | $22.55 | $22.75 | $14.33 | 57,159 |
| 2017-10-18 | $22.78 | $22.89 | $22.63 | $22.85 | $14.39 | 76,733 |
| 2017-10-17 | $22.64 | $22.73 | $22.59 | $22.73 | $14.32 | 29,397 |
| 2017-10-16 | $22.60 | $22.75 | $22.60 | $22.71 | $14.30 | 37,042 |
| 2017-10-13 | $22.67 | $22.72 | $22.52 | $22.60 | $14.24 | 41,596 |
| 2017-10-12 | $22.51 | $22.68 | $22.51 | $22.52 | $14.19 | 24,142 |
| 2017-10-11 | $22.51 | $22.61 | $22.51 | $22.57 | $14.22 | 35,033 |
| 2017-10-10 | $22.54 | $22.61 | $22.39 | $22.51 | $14.18 | 54,834 |
| 2017-10-09 | $22.50 | $22.62 | $22.45 | $22.45 | $14.14 | 38,454 |
| 2017-10-06 | $22.26 | $22.54 | $22.14 | $22.45 | $14.14 | 70,007 |
| 2017-10-05 | $22.45 | $22.52 | $22.42 | $22.43 | $14.13 | 67,363 |
| 2017-10-04 | $22.40 | $22.66 | $22.29 | $22.40 | $14.11 | 64,759 |
| 2017-10-03 | $22.58 | $22.60 | $22.40 | $22.52 | $14.19 | 59,236 |
| 2017-10-02 | $22.39 | $22.53 | $22.39 | $22.52 | $14.19 | 45,670 |
| 2017-09-29 | $22.17 | $22.34 | $22.11 | $22.34 | $14.07 | 34,941 |
| 2017-09-28 | $22.07 | $22.19 | $21.99 | $22.11 | $13.93 | 44,331 |
| 2017-09-27 | $21.89 | $22.07 | $21.88 | $22.07 | $13.90 | 111,555 |
| 2017-09-26 | $21.79 | $21.89 | $21.67 | $21.75 | $13.70 | 68,801 |
| 2017-09-25 | $21.98 | $21.98 | $21.71 | $21.73 | $13.69 | 64,320 |
| 2017-09-22 | $21.95 | $22.04 | $21.91 | $21.98 | $13.85 | 42,649 |
| 2017-09-21 | $22.02 | $22.09 | $21.89 | $21.95 | $13.83 | 56,702 |
| 2017-09-20 | $22.06 | $22.12 | $21.81 | $22.05 | $13.89 | 157,367 |
| 2017-09-19 | $21.94 | $22.09 | $21.93 | $22.09 | $13.91 | 56,771 |
| 2017-09-18 | $21.80 | $22.04 | $21.80 | $21.90 | $13.79 | 77,603 |
| 2017-09-15 | $21.77 | $21.85 | $21.65 | $21.79 | $13.73 | 68,463 |
| 2017-09-14 | $21.69 | $21.83 | $21.60 | $21.82 | $13.74 | 89,397 |
| 2017-09-13 | $21.66 | $21.81 | $21.56 | $21.75 | $13.70 | 104,961 |
| 2017-09-12 | $21.75 | $21.77 | $21.56 | $21.75 | $13.70 | 98,364 |
| 2017-09-11 | $21.46 | $21.75 | $21.43 | $21.63 | $13.62 | 73,813 |
| 2017-09-08 | $21.81 | $21.81 | $21.25 | $21.25 | $13.39 | 68,685 |
| 2017-09-07 | $21.95 | $22.04 | $21.88 | $21.88 | $13.78 | 82,116 |
| 2017-09-06 | $22.24 | $22.24 | $21.83 | $21.90 | $13.79 | 95,918 |
| 2017-09-05 | $22.35 | $22.42 | $22.01 | $22.05 | $13.89 | 109,349 |
| 2017-09-01 | $22.45 | $22.57 | $22.35 | $22.38 | $14.10 | 44,426 |
| 2017-08-31 | $22.36 | $22.45 | $22.30 | $22.40 | $14.11 | 49,888 |
| 2017-08-30 | $22.13 | $22.30 | $22.10 | $22.29 | $14.04 | 43,490 |
| 2017-08-29 | $21.84 | $22.15 | $21.71 | $22.13 | $13.94 | 35,941 |
| 2017-08-28 | $21.87 | $22.06 | $21.83 | $22.06 | $13.90 | 42,190 |
| 2017-08-25 | $22.02 | $22.10 | $21.70 | $21.81 | $13.74 | 45,952 |
| 2017-08-24 | $22.20 | $22.21 | $21.81 | $21.95 | $13.83 | 50,160 |
| 2017-08-23 | $22.03 | $22.19 | $21.62 | $22.17 | $13.96 | 66,665 |
| 2017-08-22 | $21.61 | $22.05 | $21.61 | $22.04 | $13.88 | 98,818 |
| 2017-08-21 | $21.65 | $21.65 | $21.46 | $21.62 | $13.62 | 43,592 |
| 2017-08-18 | $21.57 | $21.79 | $21.46 | $21.68 | $13.66 | 44,609 |
| 2017-08-17 | $21.99 | $22.09 | $21.57 | $21.58 | $13.59 | 73,666 |
| 2017-08-16 | $21.98 | $22.11 | $21.93 | $21.98 | $13.85 | 34,851 |
| 2017-08-15 | $21.87 | $21.97 | $21.68 | $21.86 | $13.77 | 79,616 |
| 2017-08-14 | $21.65 | $21.90 | $21.54 | $21.73 | $13.69 | 77,324 |
| 2017-08-11 | $21.00 | $21.65 | $20.63 | $21.51 | $13.55 | 194,047 |
| 2017-08-10 | $21.96 | $22.26 | $20.90 | $20.90 | $13.16 | 151,114 |
| 2017-08-09 | $22.70 | $22.73 | $22.47 | $22.51 | $13.87 | 72,764 |
| 2017-08-08 | $22.69 | $23.02 | $22.67 | $22.84 | $14.08 | 66,981 |
| 2017-08-07 | $22.64 | $22.67 | $22.21 | $22.64 | $13.95 | 72,293 |
| 2017-08-04 | $22.41 | $22.69 | $22.14 | $22.24 | $13.71 | 63,615 |
| 2017-08-03 | $22.51 | $22.60 | $22.31 | $22.35 | $13.77 | 65,089 |
| 2017-08-02 | $22.54 | $22.71 | $22.26 | $22.40 | $13.80 | 61,618 |
| 2017-08-01 | $22.50 | $22.52 | $22.37 | $22.42 | $13.82 | 58,730 |
| 2017-07-31 | $22.58 | $22.65 | $22.37 | $22.38 | $13.79 | 71,495 |
| 2017-07-28 | $22.78 | $22.84 | $22.54 | $22.56 | $13.90 | 90,975 |
| 2017-07-27 | $23.25 | $23.29 | $22.73 | $22.86 | $14.09 | 149,379 |
| 2017-07-26 | $23.28 | $23.32 | $23.12 | $23.13 | $14.25 | 57,392 |
| 2017-07-25 | $23.32 | $23.33 | $23.08 | $23.21 | $14.30 | 63,814 |
| 2017-07-24 | $23.43 | $23.43 | $23.12 | $23.18 | $14.28 | 68,075 |
| 2017-07-21 | $23.31 | $23.58 | $23.29 | $23.32 | $14.37 | 77,946 |
| 2017-07-20 | $23.12 | $23.49 | $23.07 | $23.44 | $14.45 | 55,439 |
| 2017-07-19 | $22.81 | $23.15 | $22.81 | $23.05 | $14.20 | 63,445 |
| 2017-07-18 | $22.64 | $22.82 | $22.62 | $22.76 | $14.03 | 47,741 |
| 2017-07-17 | $22.74 | $22.79 | $22.53 | $22.75 | $14.02 | 72,149 |
| 2017-07-14 | $22.65 | $22.97 | $22.57 | $22.65 | $13.96 | 59,692 |
| 2017-07-13 | $22.40 | $22.67 | $22.33 | $22.54 | $13.89 | 52,802 |
| 2017-07-12 | $22.11 | $22.38 | $22.08 | $22.29 | $13.74 | 64,023 |
| 2017-07-11 | $22.09 | $22.21 | $21.77 | $21.94 | $13.52 | 50,460 |
| 2017-07-10 | $21.77 | $22.09 | $21.77 | $21.87 | $13.48 | 71,064 |
| 2017-07-07 | $21.59 | $21.87 | $21.57 | $21.71 | $13.38 | 68,782 |
| 2017-07-06 | $21.46 | $21.65 | $21.37 | $21.44 | $13.21 | 45,282 |
| 2017-07-05 | $21.50 | $21.97 | $21.43 | $21.52 | $13.26 | 57,134 |
| 2017-07-03 | $21.57 | $21.62 | $21.36 | $21.58 | $13.30 | 37,395 |
| 2017-06-30 | $21.49 | $21.65 | $21.26 | $21.52 | $13.26 | 70,412 |
| 2017-06-29 | $21.92 | $21.92 | $21.14 | $21.38 | $13.18 | 77,346 |
| 2017-06-28 | $21.91 | $21.99 | $21.69 | $21.97 | $13.54 | 90,247 |
| 2017-06-27 | $21.68 | $21.84 | $21.56 | $21.76 | $13.41 | 77,156 |
| 2017-06-26 | $21.85 | $21.94 | $21.61 | $21.90 | $13.50 | 80,587 |
| 2017-06-23 | $21.39 | $21.82 | $21.35 | $21.72 | $13.39 | 86,530 |
| 2017-06-22 | $21.34 | $21.50 | $21.25 | $21.35 | $13.16 | 82,299 |
| 2017-06-21 | $21.20 | $21.41 | $21.20 | $21.30 | $13.13 | 70,305 |
| 2017-06-20 | $21.54 | $21.57 | $21.17 | $21.18 | $13.05 | 57,524 |
| 2017-06-19 | $21.19 | $21.53 | $21.19 | $21.51 | $13.26 | 76,261 |
| 2017-06-16 | $21.29 | $21.37 | $21.04 | $21.04 | $12.97 | 65,916 |
| 2017-06-15 | $21.42 | $21.51 | $21.10 | $21.24 | $13.09 | 131,221 |
| 2017-06-14 | $21.99 | $21.99 | $21.63 | $21.74 | $13.40 | 59,747 |
| 2017-06-13 | $21.68 | $21.99 | $21.67 | $21.93 | $13.51 | 73,868 |
| 2017-06-12 | $22.01 | $22.09 | $21.21 | $21.50 | $13.25 | 176,253 |
| 2017-06-09 | $22.45 | $22.65 | $22.15 | $22.20 | $13.68 | 88,350 |
| 2017-06-08 | $22.48 | $22.65 | $22.38 | $22.39 | $13.80 | 67,785 |
| 2017-06-07 | $22.56 | $22.69 | $22.33 | $22.48 | $13.85 | 70,951 |
| 2017-06-06 | $22.51 | $22.79 | $22.41 | $22.53 | $13.88 | 70,995 |
| 2017-06-05 | $22.70 | $22.79 | $22.63 | $22.63 | $13.95 | 72,600 |
| 2017-06-02 | $23.07 | $23.10 | $22.66 | $22.70 | $13.99 | 89,267 |
| 2017-06-01 | $23.25 | $23.30 | $23.00 | $23.00 | $14.17 | 54,511 |
| 2017-05-31 | $23.28 | $23.38 | $23.13 | $23.20 | $14.30 | 61,018 |
| 2017-05-30 | $23.20 | $23.33 | $23.15 | $23.24 | $14.32 | 54,787 |
| 2017-05-26 | $23.23 | $23.28 | $23.07 | $23.15 | $14.27 | 58,227 |
| 2017-05-25 | $23.15 | $23.44 | $23.00 | $23.34 | $14.38 | 78,319 |
| 2017-05-24 | $23.08 | $23.10 | $22.91 | $23.10 | $14.24 | 53,533 |
| 2017-05-23 | $22.64 | $23.15 | $22.49 | $22.92 | $14.12 | 115,939 |
| 2017-05-22 | $22.45 | $22.50 | $22.38 | $22.47 | $13.85 | 63,479 |
| 2017-05-19 | $22.25 | $22.50 | $22.24 | $22.44 | $13.83 | 57,011 |
| 2017-05-18 | $22.05 | $22.23 | $21.82 | $22.19 | $13.67 | 71,937 |
| 2017-05-17 | $22.24 | $22.80 | $22.02 | $22.06 | $13.59 | 80,678 |
| 2017-05-16 | $23.26 | $23.26 | $22.48 | $22.54 | $13.89 | 78,977 |
| 2017-05-15 | $22.52 | $23.34 | $22.33 | $23.22 | $14.31 | 97,932 |
| 2017-05-12 | $22.17 | $22.61 | $21.85 | $22.61 | $13.93 | 116,058 |
| 2017-05-11 | $22.19 | $22.47 | $21.88 | $22.22 | $13.69 | 91,767 |
| 2017-05-10 | $22.64 | $23.10 | $22.49 | $22.71 | $13.71 | 62,236 |
| 2017-05-09 | $22.97 | $23.11 | $22.31 | $22.70 | $13.70 | 128,534 |
| 2017-05-08 | $23.02 | $23.36 | $22.90 | $22.90 | $13.82 | 90,708 |
| 2017-05-05 | $22.69 | $23.11 | $22.34 | $22.96 | $13.86 | 39,038 |
| 2017-05-04 | $22.71 | $22.71 | $22.24 | $22.60 | $13.64 | 49,565 |
| 2017-05-03 | $22.66 | $22.77 | $22.41 | $22.57 | $13.63 | 46,266 |
| 2017-05-02 | $22.44 | $22.81 | $22.30 | $22.66 | $13.68 | 78,074 |
| 2017-05-01 | $22.10 | $22.43 | $22.10 | $22.34 | $13.49 | 48,819 |
| 2017-04-28 | $21.98 | $22.13 | $21.90 | $22.04 | $13.31 | 49,435 |
| 2017-04-27 | $21.95 | $22.18 | $21.93 | $21.93 | $13.24 | 67,018 |
| 2017-04-26 | $22.12 | $22.17 | $21.77 | $21.93 | $13.24 | 58,097 |
| 2017-04-25 | $22.01 | $22.32 | $21.91 | $22.12 | $13.35 | 114,146 |
| 2017-04-24 | $21.92 | $22.00 | $21.85 | $21.95 | $13.25 | 81,725 |
| 2017-04-21 | $21.63 | $21.84 | $21.52 | $21.67 | $13.08 | 115,756 |
| 2017-04-20 | $21.38 | $21.58 | $21.31 | $21.54 | $13.00 | 65,157 |
| 2017-04-19 | $21.26 | $21.38 | $21.24 | $21.30 | $12.86 | 58,969 |
| 2017-04-18 | $21.08 | $21.24 | $21.08 | $21.23 | $12.82 | 42,732 |
| 2017-04-17 | $21.04 | $21.27 | $20.92 | $21.15 | $12.77 | 50,056 |
| 2017-04-13 | $21.06 | $21.14 | $20.92 | $20.92 | $12.63 | 52,720 |
| 2017-04-12 | $21.36 | $21.42 | $21.09 | $21.09 | $12.73 | 74,663 |
| 2017-04-11 | $21.44 | $21.53 | $21.13 | $21.38 | $12.91 | 81,326 |
| 2017-04-10 | $21.24 | $21.58 | $21.20 | $21.48 | $12.97 | 97,212 |
| 2017-04-07 | $20.95 | $21.20 | $20.90 | $21.20 | $12.80 | 74,004 |
| 2017-04-06 | $20.86 | $21.03 | $20.82 | $20.90 | $12.62 | 61,015 |
| 2017-04-05 | $20.68 | $21.18 | $20.67 | $20.84 | $12.58 | 131,451 |
| 2017-04-04 | $20.52 | $20.66 | $20.43 | $20.60 | $12.44 | 63,034 |
| 2017-04-03 | $20.71 | $20.77 | $20.50 | $20.73 | $12.51 | 55,643 |
| 2017-03-31 | $20.59 | $20.70 | $20.53 | $20.65 | $12.47 | 48,474 |
| 2017-03-30 | $20.69 | $20.80 | $20.63 | $20.63 | $12.45 | 55,049 |
| 2017-03-29 | $20.66 | $20.77 | $20.63 | $20.69 | $12.49 | 38,514 |
| 2017-03-28 | $20.40 | $20.68 | $20.35 | $20.65 | $12.47 | 63,478 |
| 2017-03-27 | $20.30 | $20.41 | $20.29 | $20.41 | $12.32 | 64,495 |
| 2017-03-24 | $20.52 | $20.66 | $20.38 | $20.38 | $12.30 | 49,391 |
| 2017-03-23 | $20.37 | $20.55 | $20.37 | $20.47 | $12.36 | 55,473 |
| 2017-03-22 | $20.41 | $20.57 | $20.35 | $20.36 | $12.29 | 50,497 |
| 2017-03-21 | $20.76 | $20.79 | $20.39 | $20.49 | $12.37 | 98,470 |
| 2017-03-20 | $20.75 | $20.76 | $20.60 | $20.70 | $12.50 | 43,053 |
| 2017-03-17 | $20.65 | $20.76 | $20.58 | $20.75 | $12.53 | 42,943 |
| 2017-03-16 | $20.61 | $20.65 | $20.45 | $20.65 | $12.47 | 42,878 |
| 2017-03-15 | $20.24 | $20.50 | $20.24 | $20.49 | $12.37 | 61,499 |
| 2017-03-14 | $20.32 | $20.44 | $20.20 | $20.21 | $12.20 | 25,731 |
| 2017-03-13 | $20.32 | $20.41 | $20.24 | $20.36 | $12.29 | 45,563 |
| 2017-03-10 | $20.22 | $20.37 | $20.16 | $20.34 | $12.28 | 45,745 |
| 2017-03-09 | $20.05 | $20.28 | $19.98 | $20.07 | $12.12 | 59,168 |
| 2017-03-08 | $20.27 | $20.34 | $19.97 | $20.07 | $12.12 | 126,020 |
| 2017-03-07 | $20.20 | $20.47 | $20.07 | $20.18 | $12.18 | 109,851 |
| 2017-03-06 | $20.06 | $20.29 | $20.06 | $20.28 | $12.24 | 105,080 |
| 2017-03-03 | $20.15 | $20.35 | $20.11 | $20.11 | $12.14 | 58,635 |
| 2017-03-02 | $20.20 | $20.27 | $20.12 | $20.18 | $12.18 | 68,896 |
| 2017-03-01 | $20.43 | $20.43 | $20.25 | $20.25 | $12.22 | 135,081 |
| 2017-02-28 | $19.76 | $20.37 | $19.76 | $20.24 | $12.22 | 164,993 |
| 2017-02-27 | $19.56 | $19.86 | $19.45 | $19.86 | $11.99 | 79,013 |
| 2017-02-24 | $19.77 | $19.80 | $19.51 | $19.56 | $11.81 | 67,268 |
| 2017-02-23 | $19.96 | $20.17 | $19.83 | $19.89 | $12.01 | 109,512 |
| 2017-02-22 | $19.85 | $19.95 | $19.76 | $19.91 | $12.02 | 60,056 |
| 2017-02-21 | $19.83 | $20.06 | $19.76 | $19.87 | $12.00 | 79,011 |
| 2017-02-17 | $19.74 | $19.89 | $19.62 | $19.73 | $11.91 | 67,086 |
| 2017-02-16 | $20.28 | $20.31 | $19.73 | $19.79 | $11.95 | 98,231 |
| 2017-02-15 | $20.58 | $20.80 | $20.58 | $20.80 | $12.27 | 107,877 |
| 2017-02-14 | $20.50 | $20.63 | $20.35 | $20.60 | $12.15 | 77,126 |
| 2017-02-13 | $20.51 | $20.86 | $20.34 | $20.58 | $12.14 | 78,445 |
| 2017-02-10 | $20.11 | $20.50 | $20.06 | $20.49 | $12.09 | 70,909 |
| 2017-02-09 | $20.06 | $20.17 | $20.02 | $20.03 | $11.82 | 48,709 |
| 2017-02-08 | $20.17 | $20.33 | $19.93 | $20.01 | $11.80 | 141,300 |
| 2017-02-07 | $19.99 | $20.18 | $19.91 | $20.12 | $11.87 | 86,654 |
| 2017-02-06 | $19.94 | $20.09 | $19.88 | $19.96 | $11.77 | 49,742 |
| 2017-02-03 | $19.81 | $19.97 | $19.69 | $19.97 | $11.78 | 52,124 |
| 2017-02-02 | $19.74 | $19.84 | $19.60 | $19.68 | $11.61 | 68,293 |
| 2017-02-01 | $19.87 | $19.94 | $19.68 | $19.83 | $11.70 | 64,446 |
| 2017-01-31 | $19.75 | $19.80 | $19.60 | $19.76 | $11.66 | 92,224 |
| 2017-01-30 | $19.71 | $19.82 | $19.58 | $19.79 | $11.67 | 62,932 |
| 2017-01-27 | $19.77 | $19.84 | $19.71 | $19.84 | $11.70 | 62,469 |
| 2017-01-26 | $19.56 | $19.74 | $19.56 | $19.66 | $11.60 | 77,623 |
| 2017-01-25 | $19.44 | $19.75 | $19.43 | $19.44 | $11.47 | 81,894 |
| 2017-01-24 | $19.48 | $19.58 | $19.34 | $19.42 | $11.46 | 87,430 |
| 2017-01-23 | $19.23 | $19.61 | $19.23 | $19.35 | $11.41 | 83,989 |
| 2017-01-20 | $19.09 | $19.36 | $19.04 | $19.35 | $11.41 | 41,482 |
| 2017-01-19 | $18.94 | $19.14 | $18.91 | $19.04 | $11.23 | 54,034 |
| 2017-01-18 | $19.23 | $19.35 | $18.91 | $19.00 | $11.21 | 47,033 |
| 2017-01-17 | $19.22 | $19.30 | $19.10 | $19.23 | $11.34 | 46,036 |
| 2017-01-13 | $19.14 | $19.37 | $19.14 | $19.29 | $11.38 | 50,981 |
| 2017-01-12 | $18.98 | $19.22 | $18.92 | $19.11 | $11.27 | 42,818 |
| 2017-01-11 | $18.83 | $19.08 | $18.74 | $19.03 | $11.23 | 44,746 |
| 2017-01-10 | $18.65 | $18.85 | $18.65 | $18.84 | $11.11 | 31,110 |
| 2017-01-09 | $18.50 | $18.89 | $18.50 | $18.66 | $11.01 | 83,870 |
| 2017-01-06 | $18.43 | $18.57 | $18.39 | $18.50 | $10.91 | 37,520 |
| 2017-01-05 | $18.51 | $18.79 | $18.29 | $18.29 | $10.79 | 103,565 |
| 2017-01-04 | $18.59 | $18.81 | $18.58 | $18.81 | $11.10 | 22,298 |
| 2017-01-03 | $18.72 | $18.82 | $18.31 | $18.55 | $10.94 | 53,005 |
| 2016-12-30 | $18.50 | $18.74 | $18.44 | $18.74 | $11.05 | 23,586 |
| 2016-12-29 | $18.28 | $18.43 | $18.28 | $18.34 | $10.82 | 16,588 |
| 2016-12-28 | $18.49 | $18.55 | $18.29 | $18.35 | $10.82 | 47,142 |
| 2016-12-27 | $18.31 | $18.54 | $18.31 | $18.49 | $10.91 | 57,825 |
| 2016-12-23 | $18.24 | $18.43 | $18.17 | $18.20 | $10.74 | 45,947 |
| 2016-12-22 | $18.72 | $18.86 | $18.32 | $18.32 | $10.81 | 67,997 |
| 2016-12-21 | $18.63 | $18.79 | $18.57 | $18.61 | $10.98 | 57,982 |
| 2016-12-20 | $18.68 | $18.84 | $18.63 | $18.69 | $11.03 | 76,457 |
| 2016-12-19 | $18.33 | $18.69 | $18.33 | $18.61 | $10.98 | 66,410 |
| 2016-12-16 | $18.37 | $18.44 | $18.21 | $18.34 | $10.82 | 49,385 |
| 2016-12-15 | $18.15 | $18.36 | $18.11 | $18.36 | $10.83 | 30,903 |
| 2016-12-14 | $18.33 | $18.39 | $18.05 | $18.21 | $10.74 | 74,175 |
| 2016-12-13 | $18.26 | $18.49 | $18.20 | $18.30 | $10.80 | 62,185 |
| 2016-12-12 | $18.36 | $18.38 | $18.20 | $18.26 | $10.77 | 74,876 |
| 2016-12-09 | $18.51 | $18.58 | $18.32 | $18.41 | $10.86 | 89,653 |
| 2016-12-08 | $18.59 | $18.59 | $18.40 | $18.43 | $10.87 | 69,331 |
| 2016-12-07 | $18.07 | $18.63 | $17.90 | $18.44 | $10.88 | 114,971 |
| 2016-12-06 | $17.90 | $18.24 | $17.71 | $18.15 | $10.71 | 72,210 |
| 2016-12-05 | $17.70 | $17.93 | $17.68 | $17.90 | $10.56 | 98,659 |
| 2016-12-02 | $17.92 | $17.99 | $17.61 | $17.69 | $10.44 | 141,380 |
| 2016-12-01 | $18.44 | $18.44 | $17.85 | $18.05 | $10.65 | 79,021 |
| 2016-11-30 | $18.63 | $18.98 | $18.54 | $18.54 | $10.94 | 72,229 |
| 2016-11-29 | $18.77 | $18.99 | $18.54 | $18.68 | $11.02 | 75,276 |
| 2016-11-28 | $19.16 | $19.24 | $18.76 | $18.79 | $11.08 | 69,923 |
| 2016-11-25 | $18.95 | $19.41 | $18.95 | $19.07 | $11.25 | 52,135 |
| 2016-11-23 | $18.84 | $19.00 | $18.63 | $19.00 | $11.21 | 67,892 |
| 2016-11-22 | $18.68 | $18.92 | $18.62 | $18.88 | $11.14 | 198,311 |
| 2016-11-21 | $18.06 | $18.66 | $18.06 | $18.55 | $10.94 | 94,435 |
| 2016-11-18 | $18.53 | $18.59 | $18.03 | $18.10 | $10.68 | 49,922 |
| 2016-11-17 | $18.45 | $18.65 | $18.26 | $18.44 | $10.88 | 85,202 |
| 2016-11-16 | $18.37 | $18.70 | $18.09 | $18.37 | $10.84 | 118,148 |
| 2016-11-15 | $17.66 | $18.59 | $17.43 | $18.39 | $10.85 | 137,204 |
| 2016-11-14 | $18.05 | $18.25 | $17.57 | $17.60 | $10.38 | 89,245 |
| 2016-11-11 | $17.94 | $18.05 | $17.77 | $17.92 | $10.57 | 103,389 |
| 2016-11-10 | $18.44 | $18.68 | $17.88 | $18.12 | $10.69 | 96,497 |
| 2016-11-09 | $17.36 | $18.37 | $17.27 | $18.34 | $10.82 | 209,473 |
| 2016-11-08 | $17.76 | $18.22 | $17.64 | $18.09 | $10.41 | 76,071 |
| 2016-11-07 | $17.52 | $17.88 | $17.44 | $17.85 | $10.27 | 92,815 |
| 2016-11-04 | $17.33 | $17.59 | $17.16 | $17.16 | $9.87 | 124,233 |
| 2016-11-03 | $17.74 | $17.83 | $17.38 | $17.38 | $10.00 | 65,754 |
| 2016-11-02 | $18.19 | $18.25 | $17.66 | $17.66 | $10.16 | 96,243 |
| 2016-11-01 | $18.17 | $18.28 | $18.10 | $18.13 | $10.43 | 74,413 |
| 2016-10-31 | $18.13 | $18.29 | $18.10 | $18.10 | $10.41 | 50,514 |
| 2016-10-28 | $18.11 | $18.33 | $18.10 | $18.10 | $10.41 | 49,734 |
| 2016-10-27 | $18.39 | $18.51 | $18.10 | $18.10 | $10.41 | 81,403 |
| 2016-10-26 | $18.35 | $18.35 | $18.21 | $18.25 | $10.50 | 74,422 |
| 2016-10-25 | $18.52 | $18.61 | $18.46 | $18.48 | $10.63 | 53,814 |
| 2016-10-24 | $18.44 | $18.78 | $18.23 | $18.58 | $10.69 | 136,932 |
| 2016-10-21 | $18.01 | $18.37 | $17.92 | $18.37 | $10.57 | 166,585 |
| 2016-10-20 | $17.95 | $18.10 | $17.82 | $18.03 | $10.37 | 47,334 |
| 2016-10-19 | $17.41 | $17.96 | $17.41 | $17.89 | $10.29 | 83,590 |
| 2016-10-18 | $17.52 | $17.60 | $17.44 | $17.48 | $10.06 | 70,451 |
| 2016-10-17 | $17.78 | $17.80 | $17.26 | $17.31 | $9.96 | 78,917 |
| 2016-10-14 | $18.18 | $18.19 | $17.75 | $17.80 | $10.24 | 57,289 |
| 2016-10-13 | $18.02 | $18.10 | $17.79 | $17.99 | $10.35 | 90,851 |
| 2016-10-12 | $18.19 | $18.22 | $18.03 | $18.16 | $10.45 | 43,510 |
| 2016-10-11 | $18.54 | $18.63 | $18.10 | $18.18 | $10.46 | 51,833 |
| 2016-10-10 | $18.66 | $18.75 | $18.54 | $18.54 | $10.67 | 38,623 |
| 2016-10-07 | $18.51 | $18.74 | $18.45 | $18.51 | $10.65 | 48,130 |
| 2016-10-06 | $18.53 | $18.64 | $18.44 | $18.51 | $10.65 | 35,874 |
| 2016-10-05 | $18.38 | $18.59 | $18.38 | $18.50 | $10.64 | 41,021 |
| 2016-10-04 | $18.48 | $18.54 | $18.34 | $18.41 | $10.59 | 63,085 |
| 2016-10-03 | $18.66 | $18.73 | $18.41 | $18.42 | $10.60 | 73,240 |
| 2016-09-30 | $18.51 | $18.78 | $18.50 | $18.60 | $10.70 | 78,328 |
| 2016-09-29 | $18.71 | $18.93 | $18.45 | $18.50 | $10.64 | 95,877 |
| 2016-09-28 | $18.35 | $18.71 | $18.35 | $18.71 | $10.77 | 67,033 |
| 2016-09-27 | $18.06 | $18.41 | $18.03 | $18.41 | $10.59 | 71,059 |
| 2016-09-26 | $18.39 | $18.42 | $18.04 | $18.05 | $10.39 | 70,163 |
| 2016-09-23 | $18.78 | $18.83 | $18.43 | $18.47 | $10.63 | 72,022 |
| 2016-09-22 | $18.70 | $18.89 | $18.70 | $18.89 | $10.87 | 64,752 |
| 2016-09-21 | $18.43 | $18.69 | $18.41 | $18.58 | $10.69 | 47,970 |
| 2016-09-20 | $18.52 | $18.56 | $18.33 | $18.38 | $10.58 | 41,432 |
| 2016-09-19 | $18.83 | $18.98 | $18.41 | $18.47 | $10.63 | 55,070 |
| 2016-09-16 | $18.54 | $18.76 | $18.51 | $18.69 | $10.75 | 25,475 |
| 2016-09-15 | $18.32 | $18.61 | $18.27 | $18.49 | $10.64 | 50,048 |
| 2016-09-14 | $18.07 | $18.34 | $18.07 | $18.29 | $10.52 | 63,923 |
| 2016-09-13 | $17.98 | $18.20 | $17.96 | $18.01 | $10.36 | 53,944 |
| 2016-09-12 | $17.94 | $18.12 | $17.90 | $17.98 | $10.35 | 58,568 |
| 2016-09-09 | $18.43 | $18.48 | $18.00 | $18.00 | $10.36 | 70,643 |
| 2016-09-08 | $18.51 | $18.72 | $18.41 | $18.57 | $10.69 | 50,568 |
| 2016-09-07 | $18.60 | $18.81 | $18.42 | $18.51 | $10.65 | 47,541 |
| 2016-09-06 | $18.68 | $18.79 | $18.50 | $18.60 | $10.70 | 48,502 |
| 2016-09-02 | $18.67 | $18.86 | $18.52 | $18.56 | $10.68 | 74,947 |
| 2016-09-01 | $18.50 | $18.58 | $18.44 | $18.51 | $10.65 | 72,959 |
| 2016-08-31 | $18.43 | $18.53 | $18.41 | $18.53 | $10.66 | 92,769 |
| 2016-08-30 | $18.43 | $18.48 | $18.17 | $18.28 | $10.52 | 102,346 |
| 2016-08-29 | $18.31 | $18.55 | $18.16 | $18.45 | $10.62 | 59,346 |
| 2016-08-26 | $18.12 | $18.33 | $18.12 | $18.32 | $10.54 | 37,214 |
| 2016-08-25 | $18.25 | $18.32 | $18.00 | $18.12 | $10.43 | 61,448 |
| 2016-08-24 | $18.33 | $18.36 | $18.16 | $18.20 | $10.47 | 110,495 |
| 2016-08-23 | $18.24 | $18.39 | $18.16 | $18.23 | $10.49 | 121,594 |
| 2016-08-22 | $18.05 | $18.14 | $17.84 | $18.14 | $10.44 | 103,217 |
| 2016-08-19 | $17.78 | $18.00 | $17.73 | $17.95 | $10.33 | 67,785 |
| 2016-08-18 | $17.63 | $17.86 | $17.63 | $17.78 | $10.23 | 73,780 |
| 2016-08-17 | $17.71 | $17.71 | $17.45 | $17.62 | $10.14 | 75,576 |
| 2016-08-16 | $17.75 | $17.75 | $17.62 | $17.71 | $10.19 | 42,290 |
| 2016-08-15 | $17.78 | $17.79 | $17.74 | $17.75 | $10.21 | 46,643 |
| 2016-08-12 | $17.78 | $17.79 | $17.52 | $17.69 | $10.18 | 71,694 |
| 2016-08-11 | $17.65 | $17.88 | $17.65 | $17.85 | $10.27 | 67,406 |
| 2016-08-10 | $18.03 | $18.10 | $17.94 | $18.09 | $10.15 | 85,756 |
| 2016-08-09 | $18.04 | $18.14 | $17.93 | $18.03 | $10.11 | 108,640 |
| 2016-08-08 | $17.98 | $18.16 | $17.90 | $18.16 | $10.19 | 88,188 |
| 2016-08-05 | $17.67 | $17.95 | $17.63 | $17.88 | $10.03 | 56,473 |
| 2016-08-04 | $17.55 | $17.71 | $17.43 | $17.63 | $9.89 | 38,822 |
| 2016-08-03 | $17.51 | $17.72 | $17.29 | $17.56 | $9.85 | 56,761 |
| 2016-08-02 | $17.73 | $17.80 | $17.40 | $17.52 | $9.83 | 57,028 |
| 2016-08-01 | $18.00 | $18.10 | $17.76 | $17.83 | $10.00 | 52,399 |
| 2016-07-29 | $18.02 | $18.10 | $17.92 | $18.05 | $10.12 | 41,519 |
| 2016-07-28 | $17.94 | $18.08 | $17.92 | $18.02 | $10.11 | 55,334 |
| 2016-07-27 | $17.84 | $17.95 | $17.83 | $17.95 | $10.07 | 44,391 |
| 2016-07-26 | $17.84 | $17.95 | $17.71 | $17.76 | $9.96 | 98,768 |
| 2016-07-25 | $17.45 | $17.80 | $17.43 | $17.80 | $9.98 | 123,201 |
| 2016-07-22 | $17.30 | $17.50 | $17.25 | $17.48 | $9.80 | 70,457 |
| 2016-07-21 | $17.29 | $17.35 | $17.23 | $17.28 | $9.69 | 55,376 |
| 2016-07-20 | $16.99 | $17.31 | $16.95 | $17.31 | $9.71 | 73,426 |
| 2016-07-19 | $16.74 | $16.97 | $16.74 | $16.95 | $9.51 | 48,209 |
| 2016-07-18 | $16.75 | $16.89 | $16.72 | $16.84 | $9.44 | 34,897 |
| 2016-07-15 | $16.62 | $16.76 | $16.53 | $16.62 | $9.32 | 41,956 |
| 2016-07-14 | $16.77 | $16.86 | $16.58 | $16.64 | $9.33 | 72,972 |
| 2016-07-13 | $16.81 | $16.86 | $16.61 | $16.63 | $9.33 | 40,781 |
| 2016-07-12 | $16.69 | $16.85 | $16.60 | $16.84 | $9.44 | 66,953 |
| 2016-07-11 | $16.53 | $16.71 | $16.49 | $16.58 | $9.30 | 70,718 |
| 2016-07-08 | $16.63 | $16.63 | $16.37 | $16.39 | $9.19 | 74,003 |
| 2016-07-07 | $16.31 | $16.65 | $16.06 | $16.41 | $9.20 | 77,702 |
| 2016-07-06 | $16.01 | $16.35 | $15.92 | $16.30 | $9.14 | 32,817 |
| 2016-07-05 | $16.52 | $16.52 | $15.84 | $16.03 | $8.99 | 92,043 |
| 2016-07-01 | $16.59 | $16.68 | $16.51 | $16.62 | $9.32 | 75,298 |
| 2016-06-30 | $16.52 | $16.66 | $16.42 | $16.58 | $9.30 | 53,855 |
| 2016-06-29 | $16.25 | $16.55 | $16.11 | $16.50 | $9.25 | 49,185 |
| 2016-06-28 | $16.02 | $16.33 | $15.83 | $16.16 | $9.06 | 104,508 |
| 2016-06-27 | $15.94 | $16.27 | $15.77 | $15.98 | $8.96 | 96,512 |
| 2016-06-24 | $16.05 | $16.37 | $16.02 | $16.19 | $9.08 | 115,046 |
| 2016-06-23 | $16.68 | $16.68 | $16.53 | $16.59 | $9.30 | 86,078 |
| 2016-06-22 | $16.61 | $16.64 | $16.50 | $16.58 | $9.30 | 41,172 |
| 2016-06-21 | $16.49 | $16.58 | $16.42 | $16.58 | $9.30 | 38,477 |
| 2016-06-20 | $16.44 | $16.62 | $16.39 | $16.39 | $9.19 | 70,781 |
| 2016-06-17 | $16.40 | $16.48 | $16.09 | $16.37 | $9.18 | 44,221 |
| 2016-06-16 | $16.34 | $16.42 | $16.15 | $16.40 | $9.20 | 52,409 |
| 2016-06-15 | $16.64 | $16.69 | $16.32 | $16.43 | $9.21 | 96,004 |
| 2016-06-14 | $16.71 | $16.72 | $16.47 | $16.53 | $9.27 | 64,412 |
| 2016-06-13 | $16.83 | $16.92 | $16.69 | $16.72 | $9.38 | 42,046 |
| 2016-06-10 | $16.86 | $17.16 | $16.69 | $16.80 | $9.42 | 87,666 |
| 2016-06-09 | $16.78 | $16.97 | $16.70 | $16.86 | $9.46 | 88,598 |
| 2016-06-08 | $16.80 | $16.91 | $16.68 | $16.76 | $9.40 | 107,757 |
| 2016-06-07 | $16.82 | $16.95 | $16.72 | $16.78 | $9.41 | 95,059 |
| 2016-06-06 | $16.87 | $17.06 | $16.76 | $16.83 | $9.44 | 136,375 |
| 2016-06-03 | $17.12 | $17.12 | $16.68 | $16.97 | $9.52 | 88,700 |
| 2016-06-02 | $17.00 | $17.15 | $16.96 | $17.14 | $9.61 | 53,951 |
| 2016-06-01 | $16.87 | $17.12 | $16.74 | $17.09 | $9.59 | 93,875 |
| 2016-05-31 | $16.74 | $16.90 | $16.71 | $16.88 | $9.47 | 47,404 |
| 2016-05-27 | $16.48 | $16.75 | $16.39 | $16.70 | $9.37 | 59,493 |
| 2016-05-26 | $16.42 | $16.59 | $16.39 | $16.49 | $9.25 | 55,024 |
| 2016-05-25 | $16.48 | $16.70 | $16.37 | $16.43 | $9.21 | 97,558 |
| 2016-05-24 | $15.86 | $16.30 | $15.81 | $16.19 | $9.08 | 137,218 |
| 2016-05-23 | $15.72 | $15.91 | $15.64 | $15.76 | $8.84 | 120,274 |
| 2016-05-20 | $15.61 | $15.81 | $15.57 | $15.64 | $8.77 | 61,738 |
| 2016-05-19 | $15.58 | $15.87 | $15.32 | $15.49 | $8.69 | 118,242 |
| 2016-05-18 | $15.65 | $15.90 | $15.55 | $15.59 | $8.74 | 64,105 |
| 2016-05-17 | $16.05 | $16.10 | $15.65 | $15.66 | $8.78 | 93,453 |
| 2016-05-16 | $15.95 | $16.08 | $15.94 | $16.07 | $9.01 | 73,008 |
| 2016-05-13 | $16.03 | $16.23 | $15.89 | $15.97 | $8.96 | 102,651 |
| 2016-05-12 | $16.49 | $16.49 | $15.95 | $16.03 | $8.99 | 69,450 |
| 2016-05-11 | $16.62 | $16.71 | $16.47 | $16.60 | $9.05 | 46,699 |
| 2016-05-10 | $16.69 | $16.88 | $16.51 | $16.62 | $9.06 | 77,170 |
| 2016-05-09 | $16.59 | $16.70 | $16.45 | $16.62 | $9.06 | 55,302 |
| 2016-05-06 | $16.45 | $16.77 | $16.38 | $16.48 | $8.98 | 46,641 |
| 2016-05-05 | $16.25 | $16.57 | $16.22 | $16.47 | $8.98 | 101,110 |
| 2016-05-04 | $16.41 | $16.53 | $16.02 | $16.28 | $8.87 | 85,020 |
| 2016-05-03 | $16.55 | $16.74 | $16.38 | $16.41 | $8.95 | 118,294 |
| 2016-05-02 | $16.95 | $17.05 | $16.55 | $16.57 | $9.03 | 84,502 |
| 2016-04-29 | $17.16 | $17.18 | $16.82 | $17.01 | $9.27 | 44,758 |
| 2016-04-28 | $17.11 | $17.28 | $17.11 | $17.17 | $9.36 | 46,608 |
| 2016-04-27 | $17.04 | $17.34 | $17.04 | $17.20 | $9.38 | 64,064 |
| 2016-04-26 | $17.11 | $17.24 | $17.07 | $17.16 | $9.35 | 27,366 |
| 2016-04-25 | $17.09 | $17.22 | $17.02 | $17.05 | $9.29 | 42,105 |
| 2016-04-22 | $17.27 | $17.42 | $17.12 | $17.15 | $9.35 | 43,585 |
| 2016-04-21 | $17.38 | $17.56 | $17.16 | $17.28 | $9.42 | 82,459 |
| 2016-04-20 | $17.37 | $17.56 | $17.24 | $17.46 | $9.52 | 74,343 |
| 2016-04-19 | $17.66 | $17.70 | $17.43 | $17.50 | $9.54 | 42,586 |
| 2016-04-18 | $17.48 | $17.84 | $17.40 | $17.71 | $9.65 | 33,549 |
| 2016-04-15 | $17.63 | $17.71 | $17.50 | $17.54 | $9.56 | 16,053 |
| 2016-04-14 | $17.60 | $17.88 | $17.58 | $17.73 | $9.67 | 29,400 |
| 2016-04-13 | $17.78 | $17.93 | $17.58 | $17.58 | $9.58 | 61,351 |
| 2016-04-12 | $17.53 | $17.77 | $17.35 | $17.66 | $9.63 | 39,996 |
| 2016-04-11 | $17.70 | $17.85 | $17.42 | $17.50 | $9.54 | 24,218 |
| 2016-04-08 | $17.68 | $17.92 | $17.42 | $17.56 | $9.57 | 26,058 |
| 2016-04-07 | $17.72 | $17.79 | $17.28 | $17.54 | $9.56 | 46,822 |
| 2016-04-06 | $17.84 | $17.98 | $17.48 | $17.75 | $9.68 | 58,701 |
| 2016-04-05 | $17.92 | $18.08 | $17.63 | $17.66 | $9.63 | 48,722 |
| 2016-04-04 | $17.99 | $18.00 | $17.65 | $17.81 | $9.71 | 29,657 |
| 2016-04-01 | $17.90 | $18.05 | $17.67 | $18.00 | $9.81 | 23,701 |
| 2016-03-31 | $17.86 | $18.00 | $17.62 | $18.00 | $9.81 | 48,976 |
| 2016-03-30 | $17.49 | $17.90 | $17.43 | $17.87 | $9.74 | 53,985 |
| 2016-03-29 | $17.00 | $17.45 | $17.00 | $17.36 | $9.46 | 47,967 |
| 2016-03-28 | $17.16 | $17.20 | $17.00 | $17.02 | $9.28 | 33,722 |
| 2016-03-24 | $17.44 | $17.44 | $17.04 | $17.09 | $9.32 | 51,320 |
| 2016-03-23 | $17.68 | $17.68 | $17.41 | $17.46 | $9.52 | 26,461 |
| 2016-03-22 | $17.40 | $17.64 | $17.27 | $17.62 | $9.61 | 57,473 |
| 2016-03-21 | $17.42 | $17.62 | $17.40 | $17.43 | $9.50 | 47,467 |
| 2016-03-18 | $17.44 | $17.63 | $17.37 | $17.37 | $9.47 | 72,886 |
| 2016-03-17 | $17.66 | $17.75 | $17.50 | $17.52 | $9.55 | 47,167 |
| 2016-03-16 | $17.50 | $17.78 | $17.42 | $17.78 | $9.69 | 41,141 |
| 2016-03-15 | $17.57 | $17.57 | $17.33 | $17.49 | $9.53 | 30,743 |
| 2016-03-14 | $17.63 | $17.74 | $17.52 | $17.74 | $9.67 | 14,051 |
| 2016-03-11 | $17.53 | $17.68 | $17.46 | $17.66 | $9.63 | 20,451 |
| 2016-03-10 | $17.51 | $17.62 | $17.31 | $17.33 | $9.45 | 25,447 |
| 2016-03-09 | $17.37 | $17.50 | $17.19 | $17.42 | $9.50 | 55,138 |
| 2016-03-08 | $17.16 | $17.47 | $17.12 | $17.38 | $9.47 | 36,131 |
| 2016-03-07 | $17.17 | $17.47 | $17.12 | $17.28 | $9.42 | 34,174 |
| 2016-03-04 | $17.17 | $17.43 | $16.96 | $17.24 | $9.40 | 50,243 |
| 2016-03-03 | $17.21 | $17.27 | $17.06 | $17.06 | $9.30 | 46,342 |
| 2016-03-02 | $17.17 | $17.32 | $17.07 | $17.24 | $9.40 | 43,283 |
| 2016-03-01 | $16.91 | $17.46 | $16.77 | $17.21 | $9.38 | 65,397 |
| 2016-02-29 | $17.11 | $17.33 | $16.86 | $16.86 | $9.19 | 62,543 |
| 2016-02-26 | $17.34 | $17.42 | $17.06 | $17.08 | $9.31 | 63,701 |
| 2016-02-25 | $17.21 | $17.28 | $17.11 | $17.21 | $9.38 | 68,252 |
| 2016-02-24 | $16.99 | $17.20 | $16.71 | $17.12 | $9.33 | 95,909 |
| 2016-02-23 | $16.74 | $17.12 | $16.70 | $17.07 | $9.31 | 136,230 |
| 2016-02-22 | $16.61 | $16.94 | $16.50 | $16.90 | $9.21 | 54,358 |
| 2016-02-19 | $16.20 | $16.41 | $16.00 | $16.32 | $8.90 | 28,364 |
| 2016-02-18 | $16.09 | $16.45 | $16.00 | $16.21 | $8.84 | 40,947 |
| 2016-02-17 | $15.80 | $16.18 | $15.80 | $16.03 | $8.74 | 40,419 |
| 2016-02-16 | $16.02 | $16.04 | $15.62 | $15.70 | $8.56 | 70,142 |
| 2016-02-12 | $15.33 | $15.96 | $15.27 | $15.82 | $8.62 | 43,846 |
| 2016-02-11 | $15.14 | $15.29 | $15.00 | $15.23 | $8.30 | 54,186 |
| 2016-02-10 | $15.85 | $16.07 | $15.71 | $15.72 | $8.32 | 43,283 |
| 2016-02-09 | $15.49 | $15.88 | $15.40 | $15.75 | $8.33 | 60,806 |
| 2016-02-08 | $15.96 | $15.96 | $15.41 | $15.68 | $8.30 | 99,859 |
| 2016-02-05 | $16.35 | $16.38 | $16.12 | $16.31 | $8.63 | 67,967 |
| 2016-02-04 | $16.21 | $16.44 | $16.10 | $16.35 | $8.65 | 59,998 |
| 2016-02-03 | $16.41 | $16.42 | $16.02 | $16.18 | $8.56 | 75,384 |
| 2016-02-02 | $16.47 | $16.47 | $16.13 | $16.31 | $8.63 | 69,394 |
| 2016-02-01 | $16.42 | $16.60 | $16.10 | $16.55 | $8.76 | 93,710 |
| 2016-01-29 | $15.55 | $16.52 | $15.55 | $16.46 | $8.71 | 152,726 |
| 2016-01-28 | $15.18 | $15.60 | $15.17 | $15.60 | $8.25 | 51,398 |
| 2016-01-27 | $15.28 | $15.38 | $15.03 | $15.04 | $7.96 | 75,942 |
| 2016-01-26 | $14.98 | $15.36 | $14.95 | $15.33 | $8.11 | 54,770 |
| 2016-01-25 | $15.35 | $15.38 | $15.01 | $15.02 | $7.95 | 74,494 |
| 2016-01-22 | $14.84 | $15.40 | $14.84 | $15.34 | $8.12 | 94,543 |
| 2016-01-21 | $14.70 | $15.09 | $14.59 | $14.70 | $7.78 | 98,937 |
| 2016-01-20 | $14.71 | $14.97 | $13.69 | $14.77 | $7.81 | 152,724 |
| 2016-01-19 | $15.44 | $15.56 | $14.79 | $15.14 | $8.01 | 74,761 |
| 2016-01-15 | $15.08 | $15.40 | $14.88 | $15.29 | $8.09 | 111,724 |
| 2016-01-14 | $15.55 | $15.70 | $15.01 | $15.58 | $8.24 | 126,371 |
| 2016-01-13 | $15.69 | $16.23 | $15.53 | $15.67 | $8.29 | 77,676 |
| 2016-01-12 | $15.71 | $15.87 | $15.24 | $15.73 | $8.32 | 79,397 |
| 2016-01-11 | $16.14 | $16.14 | $15.49 | $15.58 | $8.24 | 100,374 |
| 2016-01-08 | $16.12 | $16.36 | $16.01 | $16.10 | $8.52 | 115,345 |
| 2016-01-07 | $16.50 | $16.64 | $15.86 | $16.12 | $8.53 | 160,463 |
| 2016-01-06 | $17.34 | $17.34 | $16.85 | $16.93 | $8.96 | 77,012 |
| 2016-01-05 | $17.67 | $17.67 | $17.40 | $17.42 | $9.22 | 90,210 |
| 2016-01-04 | $17.75 | $17.85 | $17.44 | $17.56 | $9.29 | 50,413 |
| 2015-12-31 | $18.18 | $18.27 | $17.93 | $17.93 | $9.49 | 35,826 |
| 2015-12-30 | $18.36 | $18.36 | $18.23 | $18.23 | $9.64 | 28,476 |
| 2015-12-29 | $18.46 | $18.46 | $18.23 | $18.30 | $9.68 | 62,028 |
| 2015-12-28 | $18.34 | $18.56 | $18.18 | $18.24 | $9.65 | 21,024 |
| 2015-12-24 | $18.53 | $18.55 | $18.34 | $18.36 | $9.71 | 19,062 |
| 2015-12-23 | $18.45 | $18.58 | $18.35 | $18.49 | $9.78 | 42,591 |
| 2015-12-22 | $18.33 | $18.43 | $18.11 | $18.35 | $9.71 | 60,272 |
| 2015-12-21 | $18.26 | $18.29 | $18.08 | $18.23 | $9.64 | 61,335 |
| 2015-12-18 | $18.22 | $18.36 | $18.08 | $18.25 | $9.66 | 48,943 |
| 2015-12-17 | $18.43 | $18.43 | $18.12 | $18.30 | $9.68 | 37,731 |
| 2015-12-16 | $18.12 | $18.37 | $17.85 | $18.37 | $9.72 | 45,910 |
| 2015-12-15 | $18.00 | $18.28 | $18.00 | $18.17 | $9.61 | 37,337 |
| 2015-12-14 | $18.17 | $18.18 | $17.89 | $18.02 | $9.53 | 56,135 |
| 2015-12-11 | $18.42 | $18.44 | $18.16 | $18.22 | $9.64 | 57,952 |
| 2015-12-10 | $18.56 | $18.64 | $18.40 | $18.55 | $9.81 | 43,596 |
| 2015-12-09 | $18.56 | $18.71 | $18.39 | $18.49 | $9.78 | 58,097 |
| 2015-12-08 | $18.21 | $18.63 | $18.16 | $18.57 | $9.82 | 55,227 |
| 2015-12-07 | $18.51 | $18.52 | $18.17 | $18.32 | $9.69 | 43,114 |
| 2015-12-04 | $18.35 | $18.64 | $18.34 | $18.58 | $9.83 | 60,612 |
| 2015-12-03 | $18.73 | $18.83 | $18.36 | $18.36 | $9.71 | 45,535 |
| 2015-12-02 | $18.80 | $18.83 | $18.63 | $18.73 | $9.91 | 37,708 |
| 2015-12-01 | $18.54 | $18.85 | $18.47 | $18.85 | $9.97 | 39,937 |
| 2015-11-30 | $18.53 | $18.59 | $18.52 | $18.59 | $9.84 | 42,013 |
| 2015-11-27 | $18.58 | $18.61 | $18.46 | $18.51 | $9.80 | 16,446 |
| 2015-11-25 | $18.58 | $18.61 | $18.41 | $18.58 | $9.83 | 43,731 |
| 2015-11-24 | $18.50 | $18.56 | $18.34 | $18.52 | $9.80 | 88,028 |
| 2015-11-23 | $18.50 | $18.62 | $18.43 | $18.52 | $9.80 | 50,360 |
| 2015-11-20 | $18.55 | $18.72 | $18.50 | $18.53 | $9.80 | 41,882 |
| 2015-11-19 | $18.68 | $18.88 | $18.32 | $18.52 | $9.80 | 52,806 |
| 2015-11-18 | $18.26 | $18.75 | $18.06 | $18.63 | $9.86 | 53,536 |
| 2015-11-17 | $18.35 | $18.35 | $18.06 | $18.19 | $9.62 | 58,171 |
| 2015-11-16 | $18.02 | $18.26 | $17.81 | $18.25 | $9.66 | 52,633 |
| 2015-11-13 | $18.27 | $18.27 | $18.00 | $18.05 | $9.55 | 49,870 |
| 2015-11-12 | $18.32 | $18.32 | $18.08 | $18.28 | $9.67 | 35,486 |
| 2015-11-11 | $19.33 | $19.33 | $18.77 | $18.82 | $9.71 | 74,598 |
| 2015-11-10 | $18.84 | $19.48 | $18.74 | $19.39 | $10.01 | 139,496 |
| 2015-11-09 | $18.73 | $18.87 | $18.63 | $18.82 | $9.71 | 58,961 |
| 2015-11-06 | $18.53 | $18.81 | $18.30 | $18.70 | $9.65 | 90,350 |
| 2015-11-05 | $18.42 | $18.59 | $18.38 | $18.58 | $9.59 | 53,527 |
| 2015-11-04 | $18.18 | $18.49 | $18.16 | $18.46 | $9.53 | 76,527 |
| 2015-11-03 | $17.95 | $18.15 | $17.77 | $18.11 | $9.34 | 79,637 |
| 2015-11-02 | $17.50 | $18.00 | $17.50 | $17.97 | $9.27 | 83,582 |
| 2015-10-30 | $17.53 | $17.53 | $17.37 | $17.47 | $9.01 | 36,738 |
| 2015-10-29 | $17.44 | $17.74 | $17.36 | $17.48 | $9.02 | 100,542 |
| 2015-10-28 | $17.60 | $17.72 | $17.30 | $17.51 | $9.04 | 47,662 |
| 2015-10-27 | $17.69 | $17.69 | $17.40 | $17.57 | $9.07 | 86,272 |
| 2015-10-26 | $18.11 | $18.11 | $17.52 | $17.71 | $9.14 | 89,630 |
| 2015-10-23 | $18.10 | $18.15 | $17.67 | $18.15 | $9.37 | 98,686 |
| 2015-10-22 | $17.48 | $17.95 | $17.48 | $17.89 | $9.23 | 47,736 |
| 2015-10-21 | $17.45 | $17.50 | $17.24 | $17.39 | $8.97 | 95,770 |
| 2015-10-20 | $17.32 | $17.43 | $17.24 | $17.33 | $8.94 | 76,131 |
| 2015-10-19 | $17.09 | $17.37 | $17.03 | $17.27 | $8.91 | 58,053 |
| 2015-10-16 | $17.00 | $17.19 | $16.86 | $17.13 | $8.84 | 59,137 |
| 2015-10-15 | $16.76 | $17.07 | $16.76 | $16.94 | $8.74 | 164,255 |
| 2015-10-14 | $16.98 | $17.03 | $16.56 | $16.77 | $8.65 | 211,442 |
| 2015-10-13 | $18.10 | $18.22 | $17.10 | $17.13 | $8.84 | 157,613 |
| 2015-10-12 | $17.98 | $18.19 | $17.90 | $18.12 | $9.35 | 47,238 |
| 2015-10-09 | $17.80 | $17.97 | $17.53 | $17.91 | $9.24 | 44,485 |
| 2015-10-08 | $17.50 | $17.80 | $17.45 | $17.78 | $9.17 | 55,526 |
| 2015-10-07 | $17.61 | $17.70 | $17.47 | $17.50 | $9.03 | 43,420 |
| 2015-10-06 | $17.47 | $17.54 | $17.36 | $17.45 | $9.00 | 39,721 |
| 2015-10-05 | $17.13 | $17.66 | $17.13 | $17.46 | $9.01 | 59,495 |
| 2015-10-02 | $16.67 | $16.98 | $16.43 | $16.98 | $8.76 | 56,340 |
| 2015-10-01 | $16.39 | $16.93 | $16.23 | $16.85 | $8.69 | 75,167 |
| 2015-09-30 | $16.14 | $16.34 | $15.99 | $16.34 | $8.43 | 65,693 |
| 2015-09-29 | $15.98 | $16.16 | $15.84 | $15.99 | $8.25 | 85,225 |
| 2015-09-28 | $16.14 | $16.14 | $15.82 | $15.99 | $8.25 | 57,343 |
| 2015-09-25 | $16.21 | $16.30 | $16.02 | $16.18 | $8.35 | 57,164 |
| 2015-09-24 | $16.21 | $16.22 | $15.68 | $16.13 | $8.32 | 88,616 |
| 2015-09-23 | $16.30 | $16.45 | $16.07 | $16.24 | $8.38 | 186,866 |
| 2015-09-22 | $16.26 | $16.26 | $15.92 | $16.25 | $8.39 | 109,861 |
| 2015-09-21 | $16.60 | $16.64 | $16.26 | $16.34 | $8.43 | 111,778 |
| 2015-09-18 | $16.24 | $16.68 | $16.20 | $16.45 | $8.49 | 73,513 |
| 2015-09-17 | $16.40 | $16.61 | $16.23 | $16.58 | $8.56 | 101,593 |
| 2015-09-16 | $16.34 | $16.43 | $16.14 | $16.40 | $8.46 | 73,552 |
| 2015-09-15 | $16.03 | $16.31 | $16.01 | $16.30 | $8.41 | 41,414 |
| 2015-09-14 | $16.02 | $16.06 | $15.93 | $15.95 | $8.23 | 62,702 |
| 2015-09-11 | $15.90 | $16.02 | $15.82 | $15.96 | $8.24 | 43,440 |
| 2015-09-10 | $15.70 | $16.10 | $15.61 | $15.92 | $8.21 | 62,097 |
| 2015-09-09 | $15.95 | $15.95 | $15.68 | $15.70 | $8.10 | 131,317 |
| 2015-09-08 | $15.70 | $16.00 | $15.65 | $15.71 | $8.11 | 147,089 |
| 2015-09-04 | $15.75 | $15.96 | $15.56 | $15.57 | $8.03 | 146,955 |
| 2015-09-03 | $16.03 | $16.40 | $15.89 | $15.91 | $8.21 | 116,267 |
| 2015-09-02 | $16.30 | $16.30 | $16.01 | $16.09 | $8.30 | 92,449 |
| 2015-09-01 | $15.96 | $16.29 | $15.75 | $16.13 | $8.32 | 51,693 |
| 2015-08-31 | $16.24 | $16.45 | $16.16 | $16.32 | $8.42 | 67,330 |
| 2015-08-28 | $16.03 | $16.40 | $16.01 | $16.33 | $8.43 | 43,394 |
| 2015-08-27 | $16.06 | $16.40 | $16.00 | $16.18 | $8.35 | 87,981 |
| 2015-08-26 | $15.87 | $16.07 | $15.39 | $15.99 | $8.25 | 118,810 |
| 2015-08-25 | $15.10 | $15.68 | $15.10 | $15.44 | $7.97 | 169,469 |
| 2015-08-24 | $13.79 | $15.39 | $12.56 | $14.77 | $7.62 | 260,821 |
| 2015-08-21 | $15.58 | $15.87 | $15.09 | $15.65 | $8.08 | 349,081 |
| 2015-08-20 | $16.42 | $16.44 | $15.85 | $15.85 | $8.18 | 137,894 |
| 2015-08-19 | $16.72 | $16.73 | $16.30 | $16.51 | $8.52 | 128,765 |
| 2015-08-18 | $16.89 | $16.89 | $16.73 | $16.76 | $8.65 | 67,149 |
| 2015-08-17 | $16.94 | $17.01 | $16.88 | $16.89 | $8.72 | 58,192 |
| 2015-08-14 | $17.02 | $17.08 | $16.92 | $16.99 | $8.77 | 60,803 |
| 2015-08-13 | $17.21 | $17.21 | $16.96 | $16.97 | $8.76 | 88,185 |
| 2015-08-12 | $17.29 | $17.62 | $17.14 | $17.62 | $8.85 | 98,679 |
| 2015-08-11 | $17.50 | $17.51 | $17.20 | $17.41 | $8.75 | 61,816 |
| 2015-08-10 | $17.33 | $17.61 | $17.33 | $17.58 | $8.83 | 80,357 |
| 2015-08-07 | $17.28 | $17.33 | $17.21 | $17.27 | $8.68 | 46,509 |
| 2015-08-06 | $17.65 | $17.66 | $17.27 | $17.31 | $8.70 | 53,813 |
| 2015-08-05 | $17.77 | $17.88 | $17.60 | $17.60 | $8.84 | 65,705 |
| 2015-08-04 | $17.84 | $17.84 | $17.66 | $17.68 | $8.88 | 60,602 |
| 2015-08-03 | $18.01 | $18.06 | $17.82 | $17.85 | $8.97 | 44,867 |
| 2015-07-31 | $17.99 | $18.14 | $17.72 | $18.07 | $9.08 | 110,253 |
| 2015-07-30 | $17.80 | $17.99 | $17.63 | $17.93 | $9.01 | 111,229 |
| 2015-07-29 | $17.66 | $17.90 | $17.48 | $17.87 | $8.98 | 52,919 |
| 2015-07-28 | $17.39 | $17.66 | $17.20 | $17.63 | $8.86 | 74,299 |
Columbia Seligman Premium Technology Growth Fund Inc (STK) News Headlines
Recent Columbia Seligman Premium Technology Growth Fund Inc (STK) News
Similar Companies to Columbia Seligman Premium Technology Growth Fund Inc (STK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |