PT Telkom Indonesia (Persero) Tbk (TLK) Exchange: NYSE
Data as of April 26, 2024
$19.29 ($-0.43) -2.18%
PT Telkom Indonesia (Persero) Tbk - Daily Information
Click for more stock information on PT Telkom Indonesia (Persero) Tbk.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.25 |
| Previous Close | $19.29 |
| High | $19.44 |
| Low | $19.24 |
| Adjusted Open | $19.25 |
| Previous Adjusted Close | $19.29 |
| Adjusted High | $19.44 |
| Adjusted Low | $19.24 |
About PT Telkom Indonesia (Persero) Tbk (TLK)
PT Telkom Indonesia (Persero) Tbk, more commonly known as TLK, is the largest provider of integrated telecommunication facility services in Indonesia. It began its operations in 1884 as the first commercial telegram services in the Dutch East Indies. Initially, TLK provided traditional sources of communication such as telegraphs and telephones. As the company innovated and grew, it evolved to provide newer sources of communication such as broadband services, satellite services, and 4G LTE mobile internet. Currently, TLK serves over 160 million customers in Indonesia and the ASEAN region. TLK is headquartered in Jakarta and employs over 100,000 people worldwide.
Invest in PT Telkom Indonesia (Persero) Tbk (TLK)
Historical Stock Data for PT Telkom Indonesia (Persero) Tbk (TLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $19.25 | $19.44 | $19.24 | $19.29 | $19.29 | 756,127 |
| 2024-04-23 | $19.36 | $19.78 | $19.36 | $19.72 | $19.72 | 380,267 |
| 2024-04-22 | $19.57 | $19.83 | $19.50 | $19.65 | $19.65 | 380,087 |
| 2024-04-19 | $19.62 | $19.72 | $19.47 | $19.66 | $19.66 | 300,178 |
| 2024-04-18 | $19.90 | $19.90 | $19.51 | $19.77 | $19.77 | 679,732 |
| 2024-04-17 | $20.08 | $20.08 | $19.56 | $19.62 | $19.62 | 424,792 |
| 2024-04-16 | $20.44 | $20.55 | $20.07 | $20.07 | $20.07 | 449,317 |
| 2024-04-15 | $20.82 | $20.97 | $20.73 | $20.85 | $20.85 | 331,666 |
| 2024-04-12 | $20.98 | $20.98 | $20.73 | $20.75 | $20.75 | 258,185 |
| 2024-04-11 | $21.19 | $21.19 | $20.98 | $21.03 | $21.03 | 282,849 |
| 2024-04-10 | $21.29 | $21.37 | $21.00 | $21.09 | $21.09 | 226,288 |
| 2024-04-09 | $21.33 | $21.52 | $21.33 | $21.47 | $21.47 | 233,244 |
| 2024-04-08 | $21.25 | $21.54 | $21.21 | $21.31 | $21.31 | 225,921 |
| 2024-04-05 | $21.34 | $21.44 | $21.19 | $21.20 | $21.20 | 246,139 |
| 2024-04-04 | $21.56 | $21.64 | $21.30 | $21.36 | $21.36 | 319,405 |
| 2024-04-03 | $21.64 | $21.64 | $21.37 | $21.38 | $21.38 | 308,374 |
| 2024-04-02 | $21.88 | $21.91 | $21.59 | $21.68 | $21.68 | 329,953 |
| 2024-04-01 | $22.38 | $22.38 | $21.84 | $21.89 | $21.89 | 310,974 |
| 2024-03-28 | $22.09 | $22.26 | $22.04 | $22.26 | $22.26 | 344,903 |
| 2024-03-27 | $22.33 | $22.46 | $22.12 | $22.27 | $22.27 | 427,227 |
| 2024-03-26 | $23.16 | $23.16 | $22.70 | $22.76 | $22.76 | 338,160 |
| 2024-03-25 | $23.73 | $23.80 | $23.40 | $23.53 | $23.53 | 311,634 |
| 2024-03-22 | $24.63 | $24.63 | $24.43 | $24.44 | $24.44 | 135,245 |
| 2024-03-21 | $24.70 | $24.87 | $24.62 | $24.67 | $24.67 | 253,072 |
| 2024-03-20 | $25.09 | $25.20 | $24.91 | $25.10 | $25.10 | 186,514 |
| 2024-03-19 | $25.00 | $25.10 | $24.97 | $25.07 | $25.07 | 88,599 |
| 2024-03-18 | $25.13 | $25.13 | $25.00 | $25.05 | $25.05 | 100,219 |
| 2024-03-15 | $25.22 | $25.27 | $25.11 | $25.27 | $25.27 | 137,800 |
| 2024-03-14 | $25.23 | $25.40 | $25.12 | $25.24 | $25.24 | 141,339 |
| 2024-03-13 | $25.06 | $25.17 | $25.03 | $25.10 | $25.10 | 99,039 |
| 2024-03-12 | $25.13 | $25.13 | $24.89 | $24.97 | $24.97 | 122,273 |
| 2024-03-11 | $24.99 | $25.08 | $24.95 | $25.05 | $25.05 | 114,233 |
| 2024-03-08 | $24.88 | $25.01 | $24.85 | $24.85 | $24.85 | 138,946 |
| 2024-03-07 | $25.01 | $25.07 | $24.90 | $24.94 | $24.94 | 197,139 |
| 2024-03-06 | $25.00 | $25.00 | $24.70 | $24.73 | $24.73 | 157,305 |
| 2024-03-05 | $24.54 | $24.68 | $24.25 | $24.46 | $24.46 | 252,356 |
| 2024-03-04 | $25.29 | $25.29 | $24.92 | $25.04 | $25.04 | 231,823 |
| 2024-03-01 | $25.17 | $25.31 | $24.94 | $25.27 | $25.27 | 385,595 |
| 2024-02-29 | $25.65 | $25.65 | $25.41 | $25.58 | $25.58 | 199,605 |
| 2024-02-28 | $25.71 | $25.76 | $25.40 | $25.58 | $25.58 | 275,785 |
| 2024-02-27 | $25.75 | $25.75 | $25.56 | $25.66 | $25.66 | 240,186 |
| 2024-02-26 | $26.37 | $26.37 | $26.15 | $26.24 | $26.24 | 178,961 |
| 2024-02-23 | $26.30 | $26.41 | $26.19 | $26.41 | $26.41 | 134,784 |
| 2024-02-22 | $26.26 | $26.45 | $26.16 | $26.20 | $26.20 | 147,874 |
| 2024-02-21 | $26.66 | $26.66 | $26.46 | $26.56 | $26.56 | 159,315 |
| 2024-02-20 | $26.62 | $26.85 | $26.62 | $26.76 | $26.76 | 174,578 |
| 2024-02-16 | $26.55 | $26.67 | $26.41 | $26.61 | $26.61 | 183,416 |
| 2024-02-15 | $25.69 | $26.05 | $25.69 | $26.05 | $26.05 | 139,294 |
| 2024-02-14 | $25.48 | $25.75 | $25.48 | $25.70 | $25.70 | 190,257 |
| 2024-02-13 | $25.51 | $25.52 | $25.22 | $25.33 | $25.33 | 96,560 |
| 2024-02-12 | $25.50 | $25.79 | $25.46 | $25.79 | $25.79 | 132,258 |
| 2024-02-09 | $25.41 | $25.50 | $25.37 | $25.50 | $25.50 | 158,490 |
| 2024-02-08 | $25.51 | $25.51 | $25.31 | $25.33 | $25.33 | 96,930 |
| 2024-02-07 | $25.37 | $25.65 | $25.37 | $25.51 | $25.51 | 121,210 |
| 2024-02-06 | $25.28 | $25.39 | $25.17 | $25.39 | $25.39 | 130,248 |
| 2024-02-05 | $25.17 | $25.26 | $25.07 | $25.13 | $25.13 | 165,458 |
| 2024-02-02 | $25.64 | $25.64 | $25.15 | $25.29 | $25.29 | 199,319 |
| 2024-02-01 | $25.63 | $25.88 | $25.42 | $25.82 | $25.82 | 213,462 |
| 2024-01-31 | $25.38 | $25.38 | $25.14 | $25.16 | $25.16 | 148,445 |
| 2024-01-30 | $25.48 | $25.57 | $25.25 | $25.33 | $25.33 | 128,095 |
| 2024-01-29 | $25.58 | $25.58 | $25.33 | $25.55 | $25.55 | 207,018 |
| 2024-01-26 | $25.28 | $25.51 | $25.28 | $25.47 | $25.47 | 156,823 |
| 2024-01-25 | $25.35 | $25.35 | $25.01 | $25.11 | $25.11 | 179,927 |
| 2024-01-24 | $25.42 | $25.72 | $25.04 | $25.30 | $25.30 | 328,370 |
| 2024-01-23 | $25.26 | $25.63 | $25.18 | $25.55 | $25.55 | 331,703 |
| 2024-01-22 | $25.44 | $25.59 | $25.41 | $25.53 | $25.53 | 148,336 |
| 2024-01-19 | $25.39 | $25.49 | $25.26 | $25.38 | $25.38 | 233,187 |
| 2024-01-18 | $25.45 | $25.66 | $25.27 | $25.50 | $25.50 | 173,643 |
| 2024-01-17 | $25.64 | $25.67 | $25.45 | $25.59 | $25.59 | 178,940 |
| 2024-01-16 | $25.69 | $25.83 | $25.63 | $25.80 | $25.80 | 140,426 |
| 2024-01-12 | $25.76 | $25.96 | $25.76 | $25.93 | $25.93 | 114,427 |
| 2024-01-11 | $25.69 | $25.74 | $25.52 | $25.67 | $25.67 | 204,321 |
| 2024-01-10 | $25.50 | $25.69 | $25.50 | $25.67 | $25.67 | 210,023 |
| 2024-01-09 | $25.34 | $25.34 | $25.13 | $25.18 | $25.18 | 211,761 |
| 2024-01-08 | $25.20 | $25.32 | $25.06 | $25.19 | $25.19 | 157,675 |
| 2024-01-05 | $25.40 | $25.48 | $25.24 | $25.32 | $25.32 | 261,382 |
| 2024-01-04 | $25.59 | $25.60 | $25.47 | $25.47 | $25.47 | 137,186 |
| 2024-01-03 | $25.75 | $25.77 | $25.53 | $25.62 | $25.62 | 196,337 |
| 2024-01-02 | $25.83 | $25.96 | $25.61 | $25.90 | $25.90 | 220,696 |
| 2023-12-29 | $25.70 | $25.80 | $25.70 | $25.76 | $25.76 | 143,515 |
| 2023-12-28 | $25.90 | $26.01 | $25.81 | $25.81 | $25.81 | 287,958 |
| 2023-12-27 | $25.78 | $25.87 | $25.68 | $25.82 | $25.82 | 131,119 |
| 2023-12-26 | $25.92 | $25.97 | $25.85 | $25.89 | $25.89 | 97,613 |
| 2023-12-22 | $25.76 | $25.92 | $25.75 | $25.86 | $25.86 | 207,143 |
| 2023-12-21 | $25.56 | $25.71 | $25.48 | $25.70 | $25.70 | 222,784 |
| 2023-12-20 | $25.38 | $25.64 | $25.28 | $25.40 | $25.40 | 133,002 |
| 2023-12-19 | $25.70 | $25.70 | $25.50 | $25.53 | $25.53 | 126,423 |
| 2023-12-18 | $25.50 | $25.73 | $25.46 | $25.63 | $25.63 | 255,528 |
| 2023-12-15 | $25.64 | $25.64 | $25.36 | $25.53 | $25.53 | 266,542 |
| 2023-12-14 | $25.39 | $25.67 | $25.39 | $25.58 | $25.58 | 201,232 |
| 2023-12-13 | $25.01 | $25.33 | $24.85 | $25.33 | $25.33 | 227,068 |
| 2023-12-12 | $25.21 | $25.21 | $25.00 | $25.04 | $25.04 | 161,652 |
| 2023-12-11 | $25.28 | $25.31 | $25.13 | $25.23 | $25.23 | 305,603 |
| 2023-12-08 | $25.22 | $25.23 | $25.10 | $25.16 | $25.16 | 210,162 |
| 2023-12-07 | $25.37 | $25.47 | $25.02 | $25.13 | $25.13 | 215,768 |
| 2023-12-06 | $25.30 | $25.30 | $25.11 | $25.13 | $25.13 | 203,957 |
| 2023-12-05 | $24.85 | $25.00 | $24.85 | $24.95 | $24.95 | 220,757 |
| 2023-12-04 | $24.65 | $24.86 | $24.59 | $24.76 | $24.76 | 281,800 |
| 2023-12-01 | $24.83 | $25.12 | $24.75 | $25.05 | $25.05 | 410,944 |
| 2023-11-30 | $24.37 | $24.71 | $24.37 | $24.70 | $24.70 | 390,607 |
| 2023-11-29 | $24.20 | $24.31 | $24.18 | $24.20 | $24.20 | 326,818 |
| 2023-11-28 | $24.32 | $24.51 | $24.30 | $24.45 | $24.45 | 492,475 |
| 2023-11-27 | $23.71 | $23.93 | $23.64 | $23.93 | $23.93 | 360,813 |
| 2023-11-24 | $23.34 | $23.50 | $23.33 | $23.43 | $23.43 | 137,516 |
| 2023-11-22 | $23.39 | $23.39 | $23.16 | $23.20 | $23.20 | 164,338 |
| 2023-11-21 | $23.47 | $23.47 | $23.36 | $23.40 | $23.40 | 197,065 |
| 2023-11-20 | $23.29 | $23.36 | $23.25 | $23.31 | $23.31 | 255,438 |
| 2023-11-17 | $23.08 | $23.21 | $23.05 | $23.15 | $23.15 | 360,690 |
| 2023-11-16 | $22.90 | $23.03 | $22.84 | $22.93 | $22.93 | 292,478 |
| 2023-11-15 | $22.93 | $23.18 | $22.93 | $23.12 | $23.12 | 346,927 |
| 2023-11-14 | $22.65 | $22.83 | $22.54 | $22.79 | $22.79 | 443,925 |
| 2023-11-13 | $22.55 | $22.66 | $22.47 | $22.57 | $22.57 | 344,192 |
| 2023-11-10 | $22.78 | $22.78 | $22.60 | $22.73 | $22.73 | 210,228 |
| 2023-11-09 | $22.71 | $22.79 | $22.59 | $22.64 | $22.64 | 205,268 |
| 2023-11-08 | $22.68 | $22.74 | $22.52 | $22.67 | $22.67 | 232,595 |
| 2023-11-07 | $23.07 | $23.07 | $22.79 | $22.85 | $22.85 | 289,414 |
| 2023-11-06 | $23.60 | $23.72 | $23.38 | $23.44 | $23.44 | 254,933 |
| 2023-11-03 | $23.01 | $23.23 | $23.00 | $23.13 | $23.13 | 299,532 |
| 2023-11-02 | $23.15 | $23.28 | $23.00 | $23.24 | $23.24 | 248,929 |
| 2023-11-01 | $22.82 | $22.92 | $22.60 | $22.92 | $22.92 | 392,500 |
| 2023-10-31 | $22.10 | $22.22 | $21.87 | $22.00 | $22.00 | 328,469 |
| 2023-10-30 | $21.76 | $21.89 | $21.67 | $21.74 | $21.74 | 345,372 |
| 2023-10-27 | $22.17 | $22.17 | $21.86 | $22.05 | $22.05 | 303,664 |
| 2023-10-26 | $21.95 | $22.08 | $21.75 | $22.01 | $22.01 | 294,922 |
| 2023-10-25 | $22.78 | $22.94 | $22.63 | $22.75 | $22.75 | 314,111 |
| 2023-10-24 | $23.15 | $23.40 | $23.13 | $23.18 | $23.18 | 275,239 |
| 2023-10-23 | $22.82 | $23.08 | $22.75 | $22.92 | $22.92 | 296,229 |
| 2023-10-20 | $23.53 | $23.67 | $23.46 | $23.53 | $23.53 | 242,900 |
| 2023-10-19 | $23.60 | $23.78 | $23.46 | $23.69 | $23.69 | 241,657 |
| 2023-10-18 | $23.98 | $23.98 | $23.63 | $23.64 | $23.64 | 261,558 |
| 2023-10-17 | $24.17 | $24.25 | $24.05 | $24.24 | $24.24 | 192,735 |
| 2023-10-16 | $24.11 | $24.32 | $24.05 | $24.25 | $24.25 | 236,098 |
| 2023-10-13 | $24.50 | $24.50 | $24.35 | $24.39 | $24.39 | 134,025 |
| 2023-10-12 | $24.34 | $24.43 | $24.13 | $24.23 | $24.23 | 161,393 |
| 2023-10-11 | $24.25 | $24.31 | $24.15 | $24.23 | $24.23 | 225,959 |
| 2023-10-10 | $24.32 | $24.39 | $24.27 | $24.32 | $24.32 | 157,130 |
| 2023-10-09 | $24.10 | $24.37 | $24.03 | $24.23 | $24.23 | 219,044 |
| 2023-10-06 | $24.05 | $24.31 | $24.02 | $24.30 | $24.30 | 134,799 |
| 2023-10-05 | $23.77 | $24.20 | $23.77 | $24.16 | $24.16 | 340,830 |
| 2023-10-04 | $24.10 | $24.30 | $24.04 | $24.25 | $24.25 | 216,273 |
| 2023-10-03 | $23.95 | $24.20 | $23.93 | $24.02 | $24.02 | 196,928 |
| 2023-10-02 | $23.99 | $24.06 | $23.83 | $23.90 | $23.90 | 155,008 |
| 2023-09-29 | $24.11 | $24.26 | $24.06 | $24.10 | $24.10 | 244,440 |
| 2023-09-28 | $23.84 | $23.91 | $23.78 | $23.86 | $23.86 | 117,974 |
| 2023-09-27 | $23.92 | $23.93 | $23.72 | $23.79 | $23.79 | 196,389 |
| 2023-09-26 | $24.13 | $24.13 | $23.89 | $24.09 | $24.09 | 165,001 |
| 2023-09-25 | $24.49 | $24.49 | $24.29 | $24.37 | $24.37 | 222,084 |
| 2023-09-22 | $24.88 | $25.03 | $24.78 | $24.90 | $24.90 | 341,536 |
| 2023-09-21 | $24.59 | $24.59 | $24.22 | $24.42 | $24.42 | 210,248 |
| 2023-09-20 | $24.81 | $24.81 | $24.38 | $24.38 | $24.38 | 367,756 |
| 2023-09-19 | $24.20 | $24.39 | $24.17 | $24.18 | $24.18 | 166,273 |
| 2023-09-18 | $24.04 | $24.09 | $23.87 | $24.06 | $24.06 | 201,375 |
| 2023-09-15 | $24.10 | $24.17 | $23.94 | $24.08 | $24.08 | 304,902 |
| 2023-09-14 | $24.11 | $24.11 | $23.97 | $24.00 | $24.00 | 212,241 |
| 2023-09-13 | $24.26 | $24.31 | $24.05 | $24.15 | $24.15 | 299,964 |
| 2023-09-12 | $24.14 | $24.23 | $24.05 | $24.23 | $24.23 | 162,266 |
| 2023-09-11 | $24.29 | $24.30 | $24.15 | $24.18 | $24.18 | 184,015 |
| 2023-09-08 | $24.01 | $24.30 | $24.01 | $24.19 | $24.19 | 185,842 |
| 2023-09-07 | $24.40 | $24.58 | $24.34 | $24.47 | $24.47 | 158,258 |
| 2023-09-06 | $24.54 | $24.70 | $24.46 | $24.58 | $24.58 | 243,464 |
| 2023-09-05 | $24.38 | $24.39 | $24.16 | $24.27 | $24.27 | 187,344 |
| 2023-09-01 | $24.51 | $24.51 | $24.11 | $24.17 | $24.17 | 259,693 |
| 2023-08-31 | $24.62 | $24.72 | $24.25 | $24.27 | $24.27 | 250,603 |
| 2023-08-30 | $24.83 | $25.06 | $24.83 | $25.06 | $25.06 | 179,189 |
| 2023-08-29 | $24.40 | $24.53 | $24.36 | $24.50 | $24.50 | 147,063 |
| 2023-08-28 | $24.22 | $24.41 | $24.22 | $24.36 | $24.36 | 117,338 |
| 2023-08-25 | $24.33 | $24.43 | $24.26 | $24.33 | $24.33 | 114,671 |
| 2023-08-24 | $24.32 | $24.43 | $24.23 | $24.35 | $24.35 | 190,737 |
| 2023-08-23 | $24.22 | $24.48 | $24.22 | $24.42 | $24.42 | 158,988 |
| 2023-08-22 | $24.16 | $24.33 | $24.14 | $24.24 | $24.24 | 220,656 |
| 2023-08-21 | $24.01 | $24.25 | $24.01 | $24.24 | $24.24 | 157,365 |
| 2023-08-18 | $24.12 | $24.47 | $24.12 | $24.38 | $24.38 | 178,447 |
| 2023-08-17 | $24.39 | $24.50 | $24.30 | $24.43 | $24.43 | 220,327 |
| 2023-08-16 | $24.63 | $24.70 | $24.32 | $24.34 | $24.34 | 302,728 |
| 2023-08-15 | $24.50 | $24.67 | $24.36 | $24.50 | $24.50 | 316,413 |
| 2023-08-14 | $24.69 | $24.85 | $24.50 | $24.66 | $24.66 | 363,201 |
| 2023-08-11 | $24.35 | $24.70 | $23.85 | $24.70 | $24.70 | 396,110 |
| 2023-08-10 | $24.90 | $24.93 | $24.45 | $24.57 | $24.57 | 383,311 |
| 2023-08-09 | $24.54 | $24.69 | $24.54 | $24.58 | $24.58 | 196,334 |
| 2023-08-08 | $24.19 | $24.31 | $24.19 | $24.23 | $24.23 | 201,690 |
| 2023-08-07 | $24.06 | $24.25 | $24.01 | $24.09 | $24.09 | 171,153 |
| 2023-08-04 | $24.18 | $24.21 | $23.97 | $24.06 | $24.06 | 169,688 |
| 2023-08-03 | $24.38 | $24.44 | $24.16 | $24.21 | $24.21 | 234,652 |
| 2023-08-02 | $24.08 | $24.20 | $23.96 | $24.01 | $24.01 | 169,257 |
| 2023-08-01 | $24.63 | $24.68 | $24.16 | $24.24 | $24.24 | 316,950 |
| 2023-07-31 | $24.76 | $24.76 | $24.53 | $24.53 | $24.53 | 150,075 |
| 2023-07-28 | $24.67 | $24.71 | $24.41 | $24.42 | $24.42 | 172,024 |
| 2023-07-27 | $24.66 | $25.00 | $24.48 | $24.53 | $24.53 | 290,138 |
| 2023-07-26 | $25.68 | $25.77 | $25.63 | $25.63 | $25.63 | 148,337 |
| 2023-07-25 | $25.84 | $25.84 | $25.59 | $25.63 | $25.63 | 138,415 |
| 2023-07-24 | $25.77 | $25.94 | $25.76 | $25.86 | $25.86 | 148,649 |
| 2023-07-21 | $25.70 | $25.77 | $25.65 | $25.65 | $25.65 | 177,227 |
| 2023-07-20 | $25.54 | $25.70 | $25.54 | $25.63 | $25.63 | 193,746 |
| 2023-07-19 | $25.54 | $25.75 | $25.54 | $25.70 | $25.70 | 147,404 |
| 2023-07-18 | $25.55 | $25.75 | $25.43 | $25.55 | $25.55 | 227,026 |
| 2023-07-17 | $26.02 | $26.07 | $25.71 | $25.88 | $25.88 | 275,693 |
| 2023-07-14 | $26.33 | $26.33 | $26.00 | $26.17 | $26.17 | 262,760 |
| 2023-07-13 | $26.18 | $26.32 | $26.11 | $26.19 | $26.19 | 182,935 |
| 2023-07-12 | $26.64 | $26.65 | $26.33 | $26.41 | $26.41 | 181,160 |
| 2023-07-11 | $26.20 | $26.20 | $25.92 | $26.08 | $26.08 | 255,737 |
| 2023-07-10 | $26.10 | $26.10 | $25.90 | $25.92 | $25.92 | 134,468 |
| 2023-07-07 | $26.29 | $26.35 | $26.16 | $26.17 | $26.17 | 151,278 |
| 2023-07-06 | $26.15 | $26.37 | $26.08 | $26.26 | $26.26 | 123,509 |
| 2023-07-05 | $26.45 | $26.46 | $26.32 | $26.41 | $26.41 | 154,448 |
| 2023-07-03 | $26.66 | $26.66 | $26.42 | $26.42 | $26.42 | 100,654 |
| 2023-06-30 | $26.78 | $26.78 | $26.62 | $26.67 | $26.67 | 118,398 |
| 2023-06-29 | $26.55 | $26.69 | $26.49 | $26.65 | $26.65 | 128,227 |
| 2023-06-28 | $26.50 | $26.61 | $26.32 | $26.45 | $26.45 | 109,555 |
| 2023-06-27 | $26.58 | $26.76 | $26.55 | $26.55 | $26.55 | 106,781 |
| 2023-06-26 | $26.53 | $26.53 | $26.31 | $26.41 | $26.41 | 156,923 |
| 2023-06-23 | $26.53 | $26.53 | $26.31 | $26.31 | $26.31 | 106,824 |
| 2023-06-22 | $26.22 | $26.43 | $26.16 | $26.43 | $26.43 | 154,035 |
| 2023-06-21 | $26.58 | $26.63 | $26.33 | $26.55 | $26.55 | 234,444 |
| 2023-06-20 | $26.75 | $26.75 | $26.62 | $26.73 | $26.73 | 163,174 |
| 2023-06-16 | $26.75 | $26.82 | $26.66 | $26.71 | $26.71 | 191,206 |
| 2023-06-15 | $26.83 | $27.16 | $26.83 | $27.08 | $27.08 | 96,777 |
| 2023-06-14 | $27.01 | $27.07 | $26.63 | $26.83 | $26.83 | 168,200 |
| 2023-06-13 | $27.87 | $28.03 | $27.85 | $27.93 | $26.80 | 218,492 |
| 2023-06-12 | $27.98 | $28.09 | $27.76 | $28.08 | $26.95 | 282,442 |
| 2023-06-09 | $28.09 | $28.24 | $28.03 | $28.23 | $28.23 | 114,414 |
| 2023-06-08 | $28.04 | $28.26 | $28.04 | $28.21 | $28.21 | 157,382 |
| 2023-06-07 | $28.18 | $28.18 | $27.81 | $27.92 | $27.92 | 153,979 |
| 2023-06-06 | $27.63 | $27.71 | $27.52 | $27.69 | $27.69 | 104,352 |
| 2023-06-05 | $27.99 | $27.99 | $27.59 | $27.70 | $27.70 | 148,000 |
| 2023-06-02 | $27.20 | $27.50 | $27.18 | $27.49 | $27.49 | 116,407 |
| 2023-06-01 | $27.25 | $27.31 | $27.04 | $27.21 | $27.21 | 178,222 |
| 2023-05-31 | $27.21 | $27.32 | $26.95 | $27.23 | $27.23 | 217,271 |
| 2023-05-30 | $27.47 | $27.56 | $27.32 | $27.55 | $27.55 | 86,172 |
| 2023-05-26 | $27.62 | $27.67 | $27.47 | $27.56 | $27.56 | 150,371 |
| 2023-05-25 | $27.54 | $27.62 | $27.29 | $27.32 | $27.32 | 173,110 |
| 2023-05-24 | $27.95 | $27.95 | $27.61 | $27.68 | $27.68 | 195,001 |
| 2023-05-23 | $27.17 | $27.18 | $26.97 | $27.02 | $27.02 | 102,817 |
| 2023-05-22 | $27.30 | $27.30 | $26.95 | $27.11 | $27.11 | 157,547 |
| 2023-05-19 | $27.02 | $27.03 | $26.52 | $26.60 | $26.60 | 400,694 |
| 2023-05-18 | $26.95 | $26.95 | $26.73 | $26.88 | $26.88 | 103,378 |
| 2023-05-17 | $27.01 | $27.07 | $26.77 | $26.94 | $26.94 | 125,661 |
| 2023-05-16 | $26.94 | $27.02 | $26.88 | $26.94 | $26.94 | 117,553 |
| 2023-05-15 | $27.04 | $27.18 | $27.02 | $27.14 | $27.14 | 169,143 |
| 2023-05-12 | $27.07 | $27.12 | $26.87 | $27.03 | $27.03 | 652,152 |
| 2023-05-11 | $27.86 | $28.00 | $27.64 | $27.69 | $27.69 | 345,164 |
| 2023-05-10 | $28.13 | $28.34 | $27.99 | $28.31 | $28.31 | 172,709 |
| 2023-05-09 | $27.76 | $27.83 | $27.67 | $27.80 | $27.80 | 147,100 |
| 2023-05-08 | $27.58 | $27.96 | $27.57 | $27.83 | $27.83 | 277,057 |
| 2023-05-05 | $28.56 | $28.60 | $28.39 | $28.60 | $28.60 | 136,689 |
| 2023-05-04 | $28.14 | $28.43 | $28.04 | $28.32 | $28.32 | 117,621 |
| 2023-05-03 | $28.35 | $28.35 | $28.18 | $28.22 | $28.22 | 156,525 |
| 2023-05-02 | $28.35 | $28.58 | $28.35 | $28.54 | $28.54 | 205,737 |
| 2023-05-01 | $28.75 | $28.75 | $28.49 | $28.51 | $28.51 | 148,955 |
| 2023-04-28 | $29.07 | $29.26 | $28.73 | $28.80 | $28.80 | 121,109 |
| 2023-04-27 | $29.04 | $29.35 | $28.89 | $29.31 | $29.31 | 138,032 |
| 2023-04-26 | $29.22 | $29.44 | $29.12 | $29.16 | $29.16 | 300,721 |
| 2023-04-25 | $28.55 | $28.55 | $28.31 | $28.41 | $28.41 | 143,406 |
| 2023-04-24 | $28.47 | $28.55 | $28.40 | $28.55 | $28.55 | 135,681 |
| 2023-04-21 | $28.62 | $28.62 | $28.33 | $28.43 | $28.43 | 110,857 |
| 2023-04-20 | $28.45 | $28.62 | $28.45 | $28.53 | $28.53 | 128,426 |
| 2023-04-19 | $28.75 | $28.75 | $28.44 | $28.48 | $28.48 | 188,750 |
| 2023-04-18 | $28.77 | $28.83 | $28.70 | $28.77 | $28.77 | 143,544 |
| 2023-04-17 | $28.88 | $28.88 | $28.64 | $28.77 | $28.77 | 189,091 |
| 2023-04-14 | $29.47 | $29.47 | $29.22 | $29.34 | $29.34 | 161,868 |
| 2023-04-13 | $29.17 | $29.58 | $29.10 | $29.57 | $29.57 | 195,864 |
| 2023-04-12 | $28.93 | $29.19 | $28.79 | $28.90 | $28.90 | 242,500 |
| 2023-04-11 | $28.82 | $28.86 | $28.50 | $28.85 | $28.85 | 202,066 |
| 2023-04-10 | $28.81 | $28.81 | $28.45 | $28.60 | $28.60 | 207,545 |
| 2023-04-06 | $28.37 | $28.47 | $28.25 | $28.37 | $28.37 | 202,904 |
| 2023-04-05 | $27.69 | $28.09 | $27.64 | $28.09 | $28.09 | 249,868 |
| 2023-04-04 | $27.46 | $27.55 | $27.40 | $27.55 | $27.55 | 187,667 |
| 2023-04-03 | $27.43 | $27.56 | $27.32 | $27.50 | $27.50 | 160,807 |
| 2023-03-31 | $27.35 | $27.35 | $27.14 | $27.27 | $27.27 | 178,170 |
| 2023-03-30 | $27.35 | $27.44 | $27.17 | $27.43 | $27.43 | 127,819 |
| 2023-03-29 | $27.46 | $27.53 | $27.27 | $27.40 | $27.40 | 148,367 |
| 2023-03-28 | $27.01 | $27.29 | $27.01 | $27.18 | $27.18 | 177,323 |
| 2023-03-27 | $26.88 | $27.08 | $26.81 | $26.97 | $26.97 | 165,205 |
| 2023-03-24 | $26.82 | $27.25 | $26.82 | $27.04 | $27.04 | 145,972 |
| 2023-03-23 | $27.46 | $27.46 | $26.69 | $27.01 | $27.01 | 176,935 |
| 2023-03-22 | $26.62 | $26.96 | $26.58 | $26.59 | $26.59 | 143,851 |
| 2023-03-21 | $27.04 | $27.04 | $26.65 | $26.67 | $26.67 | 202,866 |
| 2023-03-20 | $26.24 | $26.38 | $26.05 | $26.29 | $26.29 | 293,363 |
| 2023-03-17 | $26.47 | $26.56 | $26.35 | $26.40 | $26.40 | 544,807 |
| 2023-03-16 | $26.07 | $26.94 | $26.03 | $26.81 | $26.81 | 526,607 |
| 2023-03-15 | $25.69 | $26.14 | $25.69 | $26.04 | $26.04 | 197,357 |
| 2023-03-14 | $26.26 | $26.38 | $26.08 | $26.38 | $26.38 | 184,692 |
| 2023-03-13 | $26.02 | $26.26 | $25.98 | $26.09 | $26.09 | 311,026 |
| 2023-03-10 | $25.90 | $26.14 | $25.84 | $25.99 | $25.99 | 170,401 |
| 2023-03-09 | $25.76 | $25.96 | $25.66 | $25.67 | $25.67 | 161,779 |
| 2023-03-08 | $25.56 | $25.73 | $25.34 | $25.70 | $25.70 | 247,255 |
| 2023-03-07 | $25.45 | $25.54 | $25.20 | $25.35 | $25.35 | 272,820 |
| 2023-03-06 | $25.51 | $25.71 | $25.51 | $25.68 | $25.68 | 376,078 |
| 2023-03-03 | $25.78 | $26.07 | $25.63 | $26.02 | $26.02 | 246,500 |
| 2023-03-02 | $25.49 | $25.76 | $25.49 | $25.71 | $25.71 | 252,052 |
| 2023-03-01 | $25.81 | $25.96 | $25.78 | $25.88 | $25.88 | 184,069 |
| 2023-02-28 | $25.64 | $25.84 | $25.59 | $25.76 | $25.76 | 340,496 |
| 2023-02-27 | $26.15 | $26.21 | $25.86 | $25.94 | $25.94 | 148,253 |
| 2023-02-24 | $26.01 | $26.20 | $25.98 | $26.15 | $26.15 | 325,666 |
| 2023-02-23 | $26.00 | $26.11 | $25.77 | $25.86 | $25.86 | 297,549 |
| 2023-02-22 | $25.49 | $25.67 | $25.31 | $25.54 | $25.54 | 297,366 |
| 2023-02-21 | $25.41 | $25.41 | $24.98 | $25.09 | $25.09 | 272,000 |
| 2023-02-17 | $24.73 | $24.95 | $24.73 | $24.86 | $24.86 | 156,532 |
| 2023-02-16 | $24.88 | $25.03 | $24.76 | $24.87 | $24.87 | 139,003 |
| 2023-02-15 | $25.00 | $25.03 | $24.92 | $24.96 | $24.96 | 156,987 |
| 2023-02-14 | $25.35 | $25.51 | $25.16 | $25.39 | $25.39 | 167,482 |
| 2023-02-13 | $24.90 | $25.41 | $24.90 | $25.31 | $25.31 | 243,758 |
| 2023-02-10 | $24.90 | $25.24 | $24.83 | $25.17 | $25.17 | 164,920 |
| 2023-02-09 | $25.27 | $25.27 | $24.78 | $24.78 | $24.78 | 237,826 |
| 2023-02-08 | $25.54 | $25.61 | $25.41 | $25.46 | $25.46 | 168,743 |
| 2023-02-07 | $25.10 | $25.36 | $25.07 | $25.34 | $25.34 | 156,208 |
| 2023-02-06 | $25.55 | $25.57 | $25.33 | $25.42 | $25.42 | 115,310 |
| 2023-02-03 | $25.82 | $26.02 | $25.49 | $25.60 | $25.60 | 148,577 |
| 2023-02-02 | $26.29 | $26.29 | $26.03 | $26.18 | $26.18 | 100,825 |
| 2023-02-01 | $26.22 | $26.22 | $25.92 | $26.14 | $26.14 | 188,220 |
| 2023-01-31 | $25.72 | $26.03 | $25.61 | $26.02 | $26.02 | 261,711 |
| 2023-01-30 | $26.31 | $26.53 | $26.31 | $26.50 | $26.50 | 139,253 |
| 2023-01-27 | $26.50 | $26.52 | $26.29 | $26.39 | $26.39 | 134,275 |
| 2023-01-26 | $26.42 | $26.57 | $26.10 | $26.44 | $26.44 | 281,741 |
| 2023-01-25 | $25.60 | $25.83 | $25.55 | $25.73 | $25.73 | 164,138 |
| 2023-01-24 | $26.05 | $26.05 | $25.85 | $25.91 | $25.91 | 177,050 |
| 2023-01-23 | $26.00 | $26.22 | $25.92 | $26.19 | $26.19 | 187,892 |
| 2023-01-20 | $25.57 | $26.17 | $25.57 | $26.03 | $26.03 | 202,548 |
| 2023-01-19 | $25.48 | $25.60 | $25.33 | $25.57 | $25.57 | 302,950 |
| 2023-01-18 | $25.90 | $26.03 | $25.30 | $25.59 | $25.59 | 351,737 |
| 2023-01-17 | $25.60 | $26.04 | $25.60 | $25.81 | $25.81 | 424,384 |
| 2023-01-13 | $24.77 | $24.94 | $24.70 | $24.91 | $24.91 | 371,688 |
| 2023-01-12 | $24.94 | $25.15 | $24.68 | $25.08 | $25.08 | 320,171 |
| 2023-01-11 | $24.79 | $24.96 | $24.46 | $24.63 | $24.63 | 312,617 |
| 2023-01-10 | $24.38 | $24.51 | $24.27 | $24.42 | $24.42 | 200,579 |
| 2023-01-09 | $24.29 | $24.41 | $24.12 | $24.16 | $24.16 | 317,915 |
| 2023-01-06 | $23.81 | $24.14 | $23.81 | $24.10 | $24.10 | 397,772 |
| 2023-01-05 | $24.03 | $24.10 | $23.76 | $24.03 | $24.03 | 312,220 |
| 2023-01-04 | $24.37 | $24.44 | $24.06 | $24.35 | $24.35 | 319,883 |
| 2023-01-03 | $24.44 | $24.45 | $24.12 | $24.40 | $24.40 | 414,773 |
| 2022-12-30 | $23.84 | $23.89 | $23.63 | $23.85 | $23.85 | 272,906 |
| 2022-12-29 | $23.99 | $23.99 | $23.50 | $23.68 | $23.68 | 688,360 |
| 2022-12-28 | $23.65 | $23.77 | $23.31 | $23.42 | $23.42 | 372,612 |
| 2022-12-27 | $24.13 | $24.14 | $23.85 | $23.90 | $23.90 | 265,643 |
| 2022-12-23 | $23.88 | $24.04 | $23.77 | $24.03 | $24.03 | 266,899 |
| 2022-12-22 | $23.86 | $23.87 | $23.54 | $23.71 | $23.71 | 295,780 |
| 2022-12-21 | $23.92 | $24.10 | $23.72 | $23.86 | $23.86 | 368,914 |
| 2022-12-20 | $23.60 | $23.72 | $23.44 | $23.55 | $23.55 | 355,417 |
| 2022-12-19 | $23.73 | $23.87 | $23.39 | $23.58 | $23.58 | 410,634 |
| 2022-12-16 | $23.25 | $23.32 | $23.03 | $23.17 | $23.17 | 371,210 |
| 2022-12-15 | $23.44 | $23.60 | $23.05 | $23.19 | $23.19 | 355,725 |
| 2022-12-14 | $24.03 | $24.03 | $23.48 | $23.68 | $23.68 | 586,367 |
| 2022-12-13 | $23.98 | $24.08 | $23.63 | $23.74 | $23.74 | 305,041 |
| 2022-12-12 | $23.68 | $23.68 | $23.35 | $23.59 | $23.59 | 293,089 |
| 2022-12-09 | $23.32 | $23.60 | $23.31 | $23.31 | $23.31 | 206,986 |
| 2022-12-08 | $23.82 | $23.82 | $23.51 | $23.65 | $23.65 | 302,885 |
| 2022-12-07 | $23.55 | $23.73 | $23.30 | $23.44 | $23.44 | 356,342 |
| 2022-12-06 | $23.24 | $23.45 | $23.05 | $23.37 | $23.37 | 397,630 |
| 2022-12-05 | $25.00 | $25.09 | $24.58 | $24.67 | $24.67 | 349,594 |
| 2022-12-02 | $25.49 | $25.62 | $25.17 | $25.62 | $25.62 | 376,159 |
| 2022-12-01 | $25.53 | $25.59 | $25.11 | $25.38 | $25.38 | 232,422 |
| 2022-11-30 | $25.49 | $25.55 | $25.21 | $25.48 | $25.48 | 281,874 |
| 2022-11-29 | $25.20 | $25.26 | $24.96 | $25.11 | $25.11 | 231,413 |
| 2022-11-28 | $25.33 | $25.38 | $25.03 | $25.04 | $25.04 | 231,494 |
| 2022-11-25 | $25.33 | $25.64 | $25.33 | $25.55 | $25.55 | 112,453 |
| 2022-11-23 | $25.20 | $25.29 | $25.09 | $25.26 | $25.26 | 202,860 |
| 2022-11-22 | $25.56 | $25.63 | $25.36 | $25.49 | $25.49 | 225,824 |
| 2022-11-21 | $25.68 | $25.85 | $25.54 | $25.68 | $25.68 | 206,666 |
| 2022-11-18 | $25.52 | $25.99 | $25.52 | $25.78 | $25.78 | 185,615 |
| 2022-11-17 | $25.41 | $25.66 | $25.24 | $25.65 | $25.65 | 271,678 |
| 2022-11-16 | $25.71 | $25.92 | $25.58 | $25.64 | $25.64 | 224,792 |
| 2022-11-15 | $25.87 | $26.10 | $25.75 | $25.83 | $25.83 | 257,386 |
| 2022-11-14 | $25.72 | $26.12 | $25.65 | $25.84 | $25.84 | 317,351 |
| 2022-11-11 | $26.72 | $26.81 | $25.72 | $25.98 | $25.98 | 391,515 |
| 2022-11-10 | $26.99 | $27.12 | $26.68 | $26.82 | $26.82 | 304,886 |
| 2022-11-09 | $26.59 | $26.76 | $26.34 | $26.34 | $26.34 | 250,678 |
| 2022-11-08 | $26.83 | $27.06 | $26.61 | $26.84 | $26.84 | 173,882 |
| 2022-11-07 | $27.16 | $27.18 | $26.93 | $26.98 | $26.98 | 250,866 |
| 2022-11-04 | $26.64 | $26.88 | $26.57 | $26.83 | $26.83 | 265,260 |
| 2022-11-03 | $26.01 | $26.62 | $25.86 | $26.07 | $26.07 | 324,451 |
| 2022-11-02 | $27.01 | $27.34 | $26.54 | $26.54 | $26.54 | 386,585 |
| 2022-11-01 | $28.16 | $28.25 | $27.87 | $27.87 | $27.87 | 297,922 |
| 2022-10-31 | $27.78 | $27.92 | $27.67 | $27.82 | $27.82 | 196,155 |
| 2022-10-28 | $28.33 | $28.43 | $27.94 | $28.13 | $28.13 | 274,071 |
| 2022-10-27 | $28.03 | $28.16 | $27.88 | $28.00 | $28.00 | 193,718 |
| 2022-10-26 | $27.94 | $28.31 | $27.94 | $28.07 | $28.07 | 138,298 |
| 2022-10-25 | $28.06 | $28.14 | $27.93 | $28.02 | $28.02 | 142,680 |
| 2022-10-24 | $28.06 | $28.26 | $27.94 | $28.25 | $28.25 | 258,393 |
| 2022-10-21 | $27.49 | $27.76 | $27.48 | $27.70 | $27.70 | 251,015 |
| 2022-10-20 | $27.80 | $27.88 | $27.27 | $27.52 | $27.52 | 332,559 |
| 2022-10-19 | $26.99 | $27.13 | $26.89 | $26.96 | $26.96 | 235,046 |
| 2022-10-18 | $27.73 | $27.73 | $26.96 | $27.20 | $27.20 | 419,766 |
| 2022-10-17 | $27.94 | $27.98 | $27.69 | $27.95 | $27.95 | 348,820 |
| 2022-10-14 | $27.67 | $27.83 | $27.36 | $27.43 | $27.43 | 246,800 |
| 2022-10-13 | $27.49 | $27.85 | $27.31 | $27.76 | $27.76 | 252,517 |
| 2022-10-12 | $28.08 | $28.15 | $27.61 | $27.65 | $27.65 | 351,028 |
| 2022-10-11 | $27.97 | $28.18 | $27.84 | $27.91 | $27.91 | 264,751 |
| 2022-10-10 | $28.63 | $28.81 | $28.58 | $28.73 | $28.73 | 191,337 |
| 2022-10-07 | $28.49 | $28.57 | $28.19 | $28.29 | $28.29 | 224,888 |
| 2022-10-06 | $28.91 | $28.93 | $28.63 | $28.75 | $28.75 | 210,259 |
| 2022-10-05 | $29.22 | $29.25 | $28.89 | $29.07 | $29.07 | 182,510 |
| 2022-10-04 | $29.18 | $29.56 | $29.14 | $29.36 | $29.36 | 199,004 |
| 2022-10-03 | $29.08 | $29.39 | $28.96 | $29.20 | $29.20 | 200,459 |
| 2022-09-30 | $28.91 | $29.18 | $28.80 | $28.85 | $28.85 | 268,784 |
| 2022-09-29 | $29.10 | $29.22 | $28.70 | $28.85 | $28.85 | 249,369 |
| 2022-09-28 | $29.00 | $29.63 | $29.00 | $29.55 | $29.55 | 320,491 |
| 2022-09-27 | $29.02 | $29.04 | $28.63 | $28.84 | $28.84 | 361,427 |
| 2022-09-26 | $29.24 | $29.24 | $28.71 | $28.91 | $28.91 | 379,338 |
| 2022-09-23 | $29.05 | $29.05 | $28.61 | $28.71 | $28.71 | 130,131 |
| 2022-09-22 | $29.36 | $29.41 | $29.15 | $29.30 | $29.30 | 260,823 |
| 2022-09-21 | $29.34 | $29.45 | $28.93 | $29.03 | $29.03 | 268,931 |
| 2022-09-20 | $29.43 | $29.72 | $29.34 | $29.49 | $29.49 | 314,759 |
| 2022-09-19 | $29.55 | $29.83 | $29.29 | $29.79 | $29.79 | 291,483 |
| 2022-09-16 | $29.17 | $29.36 | $29.01 | $29.20 | $29.20 | 188,264 |
| 2022-09-15 | $29.86 | $30.00 | $29.72 | $29.80 | $29.80 | 265,505 |
| 2022-09-14 | $29.88 | $29.95 | $29.58 | $29.89 | $29.89 | 189,484 |
| 2022-09-13 | $30.06 | $30.21 | $29.57 | $29.58 | $29.58 | 261,818 |
| 2022-09-12 | $30.36 | $30.66 | $30.36 | $30.46 | $30.46 | 202,385 |
| 2022-09-09 | $30.74 | $30.76 | $30.35 | $30.44 | $30.44 | 362,779 |
| 2022-09-08 | $30.39 | $30.39 | $30.17 | $30.31 | $30.31 | 194,668 |
| 2022-09-07 | $30.07 | $30.16 | $29.98 | $30.10 | $30.10 | 171,762 |
| 2022-09-06 | $30.10 | $30.34 | $30.03 | $30.30 | $30.30 | 178,420 |
| 2022-09-02 | $30.70 | $30.72 | $30.12 | $30.30 | $30.30 | 319,361 |
| 2022-09-01 | $30.12 | $30.43 | $29.85 | $30.12 | $30.12 | 342,445 |
| 2022-08-31 | $30.23 | $30.57 | $30.05 | $30.07 | $30.07 | 310,376 |
| 2022-08-30 | $30.18 | $30.21 | $29.51 | $29.65 | $29.65 | 217,191 |
| 2022-08-29 | $30.09 | $30.36 | $29.81 | $30.26 | $30.26 | 144,423 |
| 2022-08-26 | $30.03 | $30.37 | $29.75 | $29.93 | $29.93 | 224,436 |
| 2022-08-25 | $30.98 | $31.11 | $30.07 | $30.41 | $30.41 | 842,517 |
| 2022-08-24 | $31.68 | $31.95 | $31.45 | $31.63 | $31.63 | 951,406 |
| 2022-08-23 | $31.25 | $31.36 | $30.92 | $31.08 | $31.08 | 173,884 |
| 2022-08-22 | $30.92 | $31.25 | $30.85 | $31.11 | $31.11 | 199,918 |
| 2022-08-19 | $30.76 | $30.88 | $30.56 | $30.66 | $30.66 | 168,835 |
| 2022-08-18 | $30.77 | $30.80 | $30.50 | $30.80 | $30.80 | 273,468 |
| 2022-08-17 | $30.35 | $30.83 | $30.35 | $30.70 | $30.70 | 190,069 |
| 2022-08-16 | $30.32 | $30.81 | $30.15 | $30.80 | $30.80 | 208,660 |
| 2022-08-15 | $30.13 | $30.84 | $30.12 | $30.71 | $30.71 | 176,091 |
| 2022-08-12 | $30.79 | $31.32 | $30.79 | $31.31 | $31.31 | 128,154 |
| 2022-08-11 | $30.99 | $31.13 | $30.75 | $30.94 | $30.94 | 146,748 |
| 2022-08-10 | $30.73 | $30.90 | $30.54 | $30.65 | $30.65 | 202,229 |
| 2022-08-09 | $30.99 | $31.17 | $30.91 | $31.03 | $31.03 | 214,637 |
| 2022-08-08 | $31.20 | $31.61 | $30.66 | $31.34 | $31.34 | 229,667 |
| 2022-08-05 | $30.62 | $31.27 | $30.42 | $31.20 | $31.20 | 383,333 |
| 2022-08-04 | $30.09 | $30.38 | $29.86 | $29.93 | $29.93 | 277,079 |
| 2022-08-03 | $29.37 | $29.96 | $29.06 | $29.88 | $29.88 | 462,435 |
| 2022-08-02 | $29.28 | $29.47 | $28.38 | $28.60 | $28.60 | 343,675 |
| 2022-08-01 | $28.44 | $28.80 | $28.43 | $28.74 | $28.74 | 183,044 |
| 2022-07-29 | $28.42 | $28.56 | $28.21 | $28.50 | $28.50 | 188,455 |
| 2022-07-28 | $28.04 | $28.72 | $28.02 | $28.55 | $28.55 | 161,916 |
| 2022-07-27 | $28.17 | $28.41 | $28.07 | $28.38 | $28.38 | 234,163 |
| 2022-07-26 | $27.89 | $28.21 | $27.89 | $28.13 | $28.13 | 165,609 |
| 2022-07-25 | $28.15 | $28.20 | $27.82 | $27.95 | $27.95 | 205,874 |
| 2022-07-22 | $27.97 | $28.08 | $27.74 | $27.94 | $27.94 | 185,849 |
| 2022-07-21 | $27.91 | $28.04 | $27.43 | $27.81 | $27.81 | 326,743 |
| 2022-07-20 | $27.89 | $27.89 | $27.36 | $27.61 | $27.61 | 340,111 |
| 2022-07-19 | $27.50 | $27.74 | $27.46 | $27.56 | $27.56 | 243,427 |
| 2022-07-18 | $27.58 | $27.68 | $27.17 | $27.18 | $27.18 | 256,311 |
| 2022-07-15 | $27.32 | $27.48 | $26.95 | $27.31 | $27.31 | 273,118 |
| 2022-07-14 | $26.65 | $26.87 | $26.47 | $26.66 | $26.66 | 203,752 |
| 2022-07-13 | $26.24 | $26.89 | $26.08 | $26.87 | $26.87 | 418,677 |
| 2022-07-12 | $26.63 | $27.10 | $26.39 | $26.54 | $26.54 | 187,551 |
| 2022-07-11 | $26.59 | $26.75 | $26.57 | $26.66 | $26.66 | 146,921 |
| 2022-07-08 | $26.74 | $26.75 | $26.35 | $26.51 | $26.51 | 206,305 |
| 2022-07-07 | $26.96 | $26.96 | $26.77 | $26.88 | $26.88 | 179,958 |
| 2022-07-06 | $26.76 | $26.96 | $26.48 | $26.69 | $26.69 | 329,382 |
| 2022-07-05 | $26.81 | $27.03 | $26.40 | $27.00 | $27.00 | 226,017 |
| 2022-07-01 | $26.99 | $27.34 | $26.73 | $27.25 | $27.25 | 182,475 |
| 2022-06-30 | $26.94 | $27.16 | $26.43 | $27.04 | $27.04 | 206,346 |
| 2022-06-29 | $27.17 | $27.47 | $27.12 | $27.40 | $27.40 | 193,650 |
| 2022-06-28 | $27.30 | $27.51 | $27.12 | $27.21 | $27.21 | 194,601 |
| 2022-06-27 | $27.39 | $27.63 | $27.38 | $27.59 | $27.59 | 155,746 |
| 2022-06-24 | $27.76 | $27.82 | $27.38 | $27.59 | $27.59 | 220,803 |
| 2022-06-23 | $27.69 | $28.10 | $27.69 | $27.80 | $27.80 | 197,930 |
| 2022-06-22 | $27.11 | $27.50 | $26.98 | $27.32 | $27.32 | 207,355 |
| 2022-06-21 | $27.51 | $27.74 | $27.48 | $27.48 | $27.48 | 211,851 |
| 2022-06-17 | $27.51 | $27.75 | $27.31 | $27.39 | $27.39 | 223,548 |
| 2022-06-16 | $27.45 | $27.45 | $26.93 | $27.20 | $27.20 | 206,792 |
| 2022-06-15 | $27.14 | $27.66 | $27.14 | $27.59 | $27.59 | 220,448 |
| 2022-06-14 | $27.43 | $27.65 | $27.05 | $27.27 | $27.27 | 232,367 |
| 2022-06-13 | $27.60 | $27.71 | $26.97 | $27.00 | $27.00 | 225,447 |
| 2022-06-10 | $27.01 | $27.78 | $27.01 | $27.52 | $27.52 | 290,721 |
| 2022-06-09 | $28.61 | $28.68 | $28.23 | $28.30 | $27.27 | 192,276 |
| 2022-06-08 | $28.79 | $29.01 | $28.74 | $28.93 | $27.88 | 178,169 |
| 2022-06-07 | $29.02 | $29.31 | $29.02 | $29.27 | $28.21 | 175,146 |
| 2022-06-06 | $29.73 | $29.95 | $29.38 | $29.45 | $28.38 | 111,460 |
| 2022-06-03 | $29.66 | $29.79 | $28.89 | $29.57 | $28.49 | 175,333 |
| 2022-06-02 | $29.33 | $29.93 | $29.30 | $29.92 | $28.83 | 230,779 |
| 2022-06-01 | $29.22 | $29.43 | $29.00 | $29.23 | $28.17 | 131,499 |
| 2022-05-31 | $29.28 | $29.62 | $29.28 | $29.36 | $28.29 | 398,458 |
| 2022-05-27 | $29.01 | $29.60 | $29.01 | $29.30 | $28.23 | 229,961 |
| 2022-05-26 | $28.70 | $29.14 | $28.70 | $28.91 | $27.86 | 189,114 |
| 2022-05-25 | $28.61 | $28.93 | $28.61 | $28.81 | $27.76 | 141,727 |
| 2022-05-24 | $28.47 | $28.75 | $28.28 | $28.70 | $27.66 | 205,037 |
| 2022-05-23 | $27.87 | $28.61 | $27.32 | $28.36 | $27.33 | 327,176 |
| 2022-05-20 | $28.27 | $28.42 | $27.89 | $28.33 | $27.30 | 487,882 |
| 2022-05-19 | $28.85 | $28.85 | $28.37 | $28.53 | $27.49 | 279,420 |
| 2022-05-18 | $28.85 | $29.12 | $28.29 | $28.37 | $27.34 | 261,885 |
| 2022-05-17 | $29.25 | $29.25 | $28.81 | $28.90 | $27.85 | 248,026 |
| 2022-05-16 | $29.20 | $29.60 | $29.20 | $29.42 | $28.35 | 197,839 |
| 2022-05-13 | $29.59 | $29.59 | $29.14 | $29.26 | $28.20 | 180,994 |
| 2022-05-12 | $29.22 | $29.73 | $29.22 | $29.63 | $28.55 | 211,003 |
| 2022-05-11 | $29.52 | $30.09 | $29.29 | $29.68 | $28.60 | 279,067 |
| 2022-05-10 | $29.26 | $29.64 | $29.16 | $29.49 | $28.42 | 274,036 |
| 2022-05-09 | $30.21 | $30.21 | $29.04 | $29.04 | $27.98 | 301,993 |
| 2022-05-06 | $32.04 | $32.25 | $31.62 | $31.73 | $30.58 | 370,155 |
| 2022-05-05 | $32.70 | $32.83 | $32.18 | $32.38 | $31.20 | 183,737 |
| 2022-05-04 | $31.93 | $32.96 | $31.93 | $32.96 | $31.76 | 177,713 |
| 2022-05-03 | $31.33 | $32.08 | $31.33 | $31.89 | $30.73 | 264,304 |
| 2022-05-02 | $31.57 | $31.79 | $31.00 | $31.28 | $30.14 | 241,840 |
| 2022-04-29 | $32.16 | $32.22 | $31.75 | $31.82 | $30.66 | 197,982 |
| 2022-04-28 | $32.05 | $32.41 | $31.82 | $32.35 | $31.17 | 203,271 |
| 2022-04-27 | $32.72 | $32.77 | $32.44 | $32.50 | $31.32 | 226,295 |
| 2022-04-26 | $32.67 | $33.18 | $32.11 | $32.50 | $31.32 | 393,149 |
| 2022-04-25 | $31.81 | $31.92 | $31.33 | $31.86 | $30.70 | 300,107 |
| 2022-04-22 | $31.90 | $31.90 | $31.29 | $31.42 | $30.28 | 210,788 |
| 2022-04-21 | $32.25 | $32.34 | $31.86 | $31.86 | $30.70 | 181,607 |
| 2022-04-20 | $32.29 | $32.48 | $32.29 | $32.45 | $31.27 | 204,002 |
| 2022-04-19 | $32.74 | $32.92 | $32.52 | $32.91 | $31.71 | 217,292 |
| 2022-04-18 | $32.82 | $33.21 | $32.82 | $32.86 | $31.66 | 132,983 |
| 2022-04-14 | $32.43 | $32.93 | $32.39 | $32.87 | $31.67 | 165,639 |
| 2022-04-13 | $32.53 | $32.78 | $32.25 | $32.67 | $31.48 | 229,193 |
| 2022-04-12 | $31.92 | $32.13 | $31.67 | $31.86 | $30.70 | 536,257 |
| 2022-04-11 | $31.78 | $31.91 | $31.45 | $31.59 | $30.44 | 492,606 |
| 2022-04-08 | $31.45 | $31.89 | $31.45 | $31.65 | $30.50 | 1,009,282 |
| 2022-04-07 | $31.41 | $31.58 | $31.32 | $31.37 | $30.23 | 220,982 |
| 2022-04-06 | $31.27 | $31.48 | $31.06 | $31.20 | $30.07 | 383,899 |
| 2022-04-05 | $31.40 | $31.60 | $31.26 | $31.35 | $30.21 | 179,173 |
| 2022-04-04 | $31.86 | $31.86 | $31.00 | $31.43 | $30.29 | 319,993 |
| 2022-04-01 | $32.04 | $32.04 | $31.70 | $31.83 | $30.67 | 550,592 |
| 2022-03-31 | $32.16 | $32.18 | $31.93 | $31.95 | $30.79 | 572,042 |
| 2022-03-30 | $32.27 | $32.42 | $32.00 | $32.31 | $31.13 | 121,796 |
| 2022-03-29 | $32.19 | $32.20 | $31.80 | $32.10 | $30.93 | 210,395 |
| 2022-03-28 | $32.13 | $32.30 | $32.11 | $32.15 | $30.98 | 122,536 |
| 2022-03-25 | $31.90 | $32.08 | $31.60 | $31.96 | $30.80 | 175,762 |
| 2022-03-24 | $32.00 | $32.22 | $31.78 | $32.07 | $30.90 | 134,145 |
| 2022-03-23 | $31.83 | $32.12 | $31.72 | $31.94 | $30.78 | 190,885 |
| 2022-03-22 | $32.33 | $32.33 | $31.80 | $32.02 | $30.86 | 169,303 |
| 2022-03-21 | $31.87 | $32.17 | $31.79 | $32.16 | $30.99 | 206,534 |
| 2022-03-18 | $31.74 | $32.09 | $31.51 | $31.99 | $30.83 | 231,462 |
| 2022-03-17 | $31.60 | $32.08 | $31.51 | $31.64 | $30.49 | 273,935 |
| 2022-03-16 | $32.47 | $32.75 | $32.16 | $32.67 | $31.48 | 255,087 |
| 2022-03-15 | $32.01 | $32.62 | $32.00 | $32.45 | $31.27 | 279,857 |
| 2022-03-14 | $32.03 | $32.39 | $31.97 | $31.99 | $30.83 | 237,545 |
| 2022-03-11 | $32.01 | $32.25 | $31.99 | $32.19 | $31.02 | 201,916 |
| 2022-03-10 | $30.88 | $31.71 | $30.86 | $31.66 | $30.51 | 295,478 |
| 2022-03-09 | $31.36 | $31.48 | $31.09 | $31.47 | $30.33 | 227,392 |
| 2022-03-08 | $31.59 | $31.87 | $31.03 | $31.37 | $30.23 | 399,731 |
| 2022-03-07 | $30.78 | $31.25 | $30.66 | $30.84 | $29.72 | 207,561 |
| 2022-03-04 | $29.92 | $30.51 | $29.91 | $30.46 | $29.35 | 174,709 |
| 2022-03-03 | $29.85 | $30.06 | $29.72 | $29.90 | $28.81 | 130,354 |
| 2022-03-02 | $29.72 | $30.06 | $29.60 | $29.82 | $28.74 | 178,812 |
| 2022-03-01 | $29.97 | $30.23 | $29.86 | $30.04 | $28.95 | 190,011 |
| 2022-02-28 | $29.90 | $30.00 | $29.48 | $29.71 | $28.63 | 170,557 |
| 2022-02-25 | $29.70 | $30.35 | $29.57 | $30.23 | $29.13 | 170,966 |
| 2022-02-24 | $29.32 | $29.38 | $28.92 | $29.30 | $28.23 | 475,754 |
| 2022-02-23 | $30.23 | $30.26 | $29.86 | $29.93 | $28.84 | 251,943 |
| 2022-02-22 | $29.99 | $30.11 | $29.79 | $29.94 | $28.85 | 183,995 |
| 2022-02-18 | $30.50 | $30.82 | $30.37 | $30.46 | $29.35 | 162,331 |
| 2022-02-17 | $30.57 | $30.60 | $30.33 | $30.47 | $29.36 | 160,555 |
| 2022-02-16 | $30.70 | $30.86 | $30.56 | $30.85 | $29.73 | 151,693 |
| 2022-02-15 | $30.80 | $30.98 | $30.45 | $30.82 | $29.70 | 191,932 |
| 2022-02-14 | $30.30 | $30.51 | $30.00 | $30.25 | $29.15 | 269,271 |
| 2022-02-11 | $30.74 | $30.92 | $30.19 | $30.45 | $29.34 | 433,238 |
| 2022-02-10 | $30.54 | $30.87 | $30.07 | $30.29 | $29.19 | 1,040,349 |
| 2022-02-09 | $29.59 | $29.78 | $29.59 | $29.69 | $28.61 | 199,628 |
| 2022-02-08 | $29.47 | $29.54 | $29.27 | $29.38 | $28.31 | 1,534,219 |
| 2022-02-07 | $29.46 | $29.67 | $29.46 | $29.64 | $28.56 | 2,286,813 |
| 2022-02-04 | $29.17 | $29.65 | $28.94 | $29.30 | $28.23 | 190,302 |
| 2022-02-03 | $29.34 | $29.46 | $29.24 | $29.27 | $28.21 | 231,775 |
| 2022-02-02 | $29.47 | $29.47 | $29.11 | $29.35 | $28.28 | 176,956 |
| 2022-02-01 | $29.92 | $29.92 | $29.44 | $29.50 | $28.43 | 177,782 |
| 2022-01-31 | $29.53 | $29.73 | $29.31 | $29.73 | $28.65 | 236,631 |
| 2022-01-28 | $29.62 | $29.83 | $29.31 | $29.82 | $28.74 | 271,848 |
| 2022-01-27 | $29.57 | $29.94 | $29.49 | $29.67 | $28.59 | 446,008 |
| 2022-01-26 | $30.61 | $30.70 | $29.78 | $30.00 | $28.91 | 828,859 |
| 2022-01-25 | $29.62 | $29.92 | $29.45 | $29.86 | $28.77 | 279,928 |
| 2022-01-24 | $29.47 | $29.57 | $28.74 | $29.37 | $28.30 | 265,124 |
| 2022-01-21 | $29.90 | $30.03 | $29.47 | $29.54 | $28.47 | 162,482 |
| 2022-01-20 | $29.78 | $29.86 | $29.36 | $29.41 | $28.34 | 410,487 |
| 2022-01-19 | $29.78 | $29.93 | $29.63 | $29.80 | $28.72 | 360,756 |
| 2022-01-18 | $29.83 | $29.83 | $29.35 | $29.49 | $28.42 | 457,784 |
| 2022-01-14 | $29.39 | $29.77 | $29.35 | $29.68 | $28.60 | 385,049 |
| 2022-01-13 | $29.16 | $29.65 | $29.16 | $29.26 | $28.20 | 105,911 |
| 2022-01-12 | $29.08 | $29.08 | $28.86 | $29.01 | $27.95 | 79,208 |
| 2022-01-11 | $28.98 | $29.10 | $28.70 | $29.02 | $27.96 | 122,123 |
| 2022-01-10 | $28.85 | $29.13 | $28.74 | $28.99 | $27.94 | 130,176 |
| 2022-01-07 | $29.00 | $29.11 | $28.85 | $28.99 | $27.94 | 104,697 |
| 2022-01-06 | $28.70 | $28.84 | $28.55 | $28.76 | $27.71 | 103,066 |
| 2022-01-05 | $29.00 | $29.54 | $28.38 | $28.39 | $27.36 | 337,037 |
| 2022-01-04 | $29.20 | $29.59 | $29.16 | $29.45 | $28.38 | 106,783 |
| 2022-01-03 | $29.25 | $29.51 | $29.00 | $29.19 | $28.13 | 115,053 |
| 2021-12-31 | $29.40 | $29.52 | $28.93 | $28.99 | $27.94 | 198,524 |
| 2021-12-30 | $28.74 | $29.72 | $28.74 | $29.49 | $28.42 | 267,018 |
| 2021-12-29 | $28.86 | $29.65 | $28.79 | $29.63 | $28.55 | 327,631 |
| 2021-12-28 | $29.03 | $29.32 | $28.84 | $29.22 | $28.16 | 198,151 |
| 2021-12-27 | $28.50 | $29.05 | $28.50 | $28.96 | $27.91 | 186,161 |
| 2021-12-23 | $29.00 | $29.10 | $28.64 | $28.84 | $27.79 | 167,256 |
| 2021-12-22 | $28.50 | $28.81 | $28.50 | $28.72 | $27.68 | 108,121 |
| 2021-12-21 | $28.87 | $28.94 | $28.29 | $28.55 | $27.51 | 211,171 |
| 2021-12-20 | $27.95 | $28.33 | $27.93 | $28.30 | $27.27 | 146,122 |
| 2021-12-17 | $28.29 | $28.44 | $27.97 | $27.97 | $26.95 | 208,689 |
| 2021-12-16 | $28.49 | $28.53 | $28.22 | $28.36 | $27.33 | 168,429 |
| 2021-12-15 | $28.20 | $28.43 | $28.07 | $28.42 | $27.39 | 146,886 |
| 2021-12-14 | $28.26 | $28.48 | $28.09 | $28.20 | $27.17 | 120,765 |
| 2021-12-13 | $28.27 | $28.36 | $28.12 | $28.15 | $27.13 | 143,663 |
| 2021-12-10 | $28.62 | $28.76 | $28.46 | $28.48 | $27.44 | 166,901 |
| 2021-12-09 | $28.56 | $28.59 | $28.37 | $28.46 | $27.42 | 217,275 |
| 2021-12-08 | $28.69 | $28.69 | $28.28 | $28.41 | $27.38 | 148,749 |
| 2021-12-07 | $28.85 | $28.85 | $28.50 | $28.70 | $27.66 | 105,089 |
| 2021-12-06 | $28.97 | $29.17 | $28.71 | $28.79 | $27.74 | 201,086 |
| 2021-12-03 | $28.05 | $28.59 | $28.01 | $28.26 | $27.23 | 161,602 |
| 2021-12-02 | $28.80 | $29.01 | $28.60 | $29.01 | $27.95 | 156,073 |
| 2021-12-01 | $28.33 | $28.81 | $28.26 | $28.51 | $27.47 | 318,892 |
| 2021-11-30 | $28.04 | $28.27 | $27.80 | $28.07 | $27.05 | 254,484 |
| 2021-11-29 | $28.34 | $28.65 | $28.22 | $28.42 | $27.39 | 464,823 |
| 2021-11-26 | $27.16 | $27.59 | $27.11 | $27.56 | $26.56 | 178,764 |
| 2021-11-24 | $26.48 | $26.69 | $25.80 | $26.59 | $25.62 | 148,202 |
| 2021-11-23 | $26.39 | $26.58 | $26.37 | $26.52 | $25.56 | 97,998 |
| 2021-11-22 | $26.63 | $26.76 | $26.33 | $26.37 | $25.41 | 143,859 |
| 2021-11-19 | $26.60 | $27.34 | $26.60 | $26.92 | $25.94 | 972,417 |
| 2021-11-18 | $25.31 | $25.32 | $25.00 | $25.32 | $24.40 | 153,840 |
| 2021-11-17 | $25.49 | $25.49 | $25.05 | $25.23 | $24.31 | 111,562 |
| 2021-11-16 | $25.55 | $25.83 | $25.55 | $25.71 | $24.77 | 138,671 |
| 2021-11-15 | $25.24 | $25.46 | $25.24 | $25.34 | $24.42 | 91,678 |
| 2021-11-12 | $25.34 | $25.40 | $25.08 | $25.25 | $24.33 | 113,799 |
| 2021-11-11 | $25.65 | $25.65 | $25.21 | $25.51 | $24.58 | 135,341 |
| 2021-11-10 | $25.82 | $25.88 | $25.59 | $25.73 | $24.79 | 138,956 |
| 2021-11-09 | $25.99 | $26.01 | $25.77 | $25.84 | $24.90 | 125,698 |
| 2021-11-08 | $26.03 | $26.20 | $25.98 | $26.07 | $25.12 | 123,527 |
| 2021-11-05 | $26.10 | $26.21 | $25.83 | $25.93 | $24.99 | 133,160 |
| 2021-11-04 | $26.03 | $26.15 | $25.67 | $25.84 | $24.90 | 147,631 |
| 2021-11-03 | $25.56 | $25.93 | $25.56 | $25.88 | $24.94 | 172,238 |
| 2021-11-02 | $25.61 | $25.72 | $25.32 | $25.33 | $24.41 | 97,160 |
| 2021-11-01 | $25.96 | $26.03 | $25.72 | $25.74 | $24.80 | 147,498 |
| 2021-10-29 | $26.49 | $26.64 | $26.19 | $26.29 | $25.33 | 155,988 |
| 2021-10-28 | $26.35 | $26.38 | $26.01 | $26.13 | $25.18 | 132,954 |
| 2021-10-27 | $26.72 | $26.72 | $26.46 | $26.47 | $25.51 | 151,331 |
| 2021-10-26 | $26.79 | $26.97 | $26.77 | $26.81 | $25.83 | 114,417 |
| 2021-10-25 | $26.85 | $26.86 | $26.60 | $26.62 | $25.65 | 90,994 |
| 2021-10-22 | $27.13 | $27.33 | $27.09 | $27.09 | $26.10 | 127,993 |
| 2021-10-21 | $26.99 | $27.03 | $26.85 | $26.95 | $25.97 | 96,856 |
| 2021-10-20 | $26.68 | $26.87 | $26.61 | $26.82 | $25.84 | 118,563 |
| 2021-10-19 | $26.66 | $26.66 | $26.47 | $26.62 | $25.65 | 96,643 |
| 2021-10-18 | $26.76 | $26.82 | $26.67 | $26.79 | $25.82 | 98,904 |
| 2021-10-15 | $27.04 | $27.07 | $26.91 | $26.93 | $25.95 | 58,409 |
| 2021-10-14 | $26.91 | $27.02 | $26.65 | $26.99 | $26.01 | 146,118 |
| 2021-10-13 | $26.58 | $26.60 | $26.45 | $26.47 | $25.51 | 96,884 |
| 2021-10-12 | $26.73 | $26.77 | $26.53 | $26.56 | $25.59 | 172,461 |
| 2021-10-11 | $26.64 | $26.82 | $26.56 | $26.72 | $25.75 | 108,184 |
| 2021-10-08 | $26.46 | $26.72 | $26.42 | $26.53 | $25.56 | 141,972 |
| 2021-10-07 | $26.12 | $26.37 | $26.09 | $26.30 | $25.34 | 115,594 |
| 2021-10-06 | $26.00 | $26.36 | $26.00 | $26.26 | $25.30 | 144,320 |
| 2021-10-05 | $25.75 | $26.17 | $25.73 | $25.91 | $24.97 | 164,484 |
| 2021-10-04 | $25.56 | $25.72 | $25.45 | $25.69 | $24.76 | 92,976 |
| 2021-10-01 | $25.44 | $25.65 | $25.41 | $25.60 | $24.67 | 198,556 |
| 2021-09-30 | $25.33 | $25.62 | $25.20 | $25.40 | $24.48 | 246,816 |
| 2021-09-29 | $24.50 | $24.57 | $24.33 | $24.41 | $23.52 | 125,984 |
| 2021-09-28 | $24.70 | $24.70 | $24.32 | $24.35 | $23.46 | 181,754 |
| 2021-09-27 | $25.05 | $25.05 | $24.61 | $24.64 | $23.74 | 136,942 |
| 2021-09-24 | $24.72 | $24.92 | $24.57 | $24.89 | $23.98 | 259,096 |
| 2021-09-23 | $24.94 | $25.04 | $24.60 | $24.72 | $23.82 | 748,409 |
| 2021-09-22 | $24.99 | $25.16 | $24.96 | $25.11 | $24.20 | 137,137 |
| 2021-09-21 | $24.58 | $24.83 | $24.52 | $24.65 | $23.75 | 284,012 |
| 2021-09-20 | $24.26 | $24.32 | $23.82 | $24.14 | $23.26 | 292,345 |
| 2021-09-17 | $24.39 | $24.63 | $24.18 | $24.19 | $23.31 | 293,132 |
| 2021-09-16 | $23.92 | $24.19 | $23.86 | $24.16 | $23.28 | 80,072 |
| 2021-09-15 | $24.10 | $24.18 | $24.00 | $24.17 | $23.29 | 129,132 |
| 2021-09-14 | $23.95 | $24.16 | $23.95 | $24.08 | $23.20 | 147,374 |
| 2021-09-13 | $23.53 | $23.69 | $23.53 | $23.60 | $22.74 | 129,675 |
| 2021-09-10 | $23.56 | $23.56 | $23.33 | $23.34 | $22.49 | 114,510 |
| 2021-09-09 | $23.60 | $23.68 | $23.51 | $23.56 | $22.70 | 94,694 |
| 2021-09-08 | $23.55 | $23.55 | $23.30 | $23.38 | $22.53 | 120,530 |
| 2021-09-07 | $23.70 | $23.89 | $23.67 | $23.77 | $22.91 | 92,404 |
| 2021-09-03 | $23.67 | $23.79 | $23.62 | $23.75 | $22.89 | 70,585 |
| 2021-09-02 | $23.67 | $23.67 | $23.42 | $23.56 | $22.70 | 195,883 |
| 2021-09-01 | $23.62 | $23.66 | $23.45 | $23.59 | $22.73 | 164,992 |
| 2021-08-31 | $23.94 | $23.95 | $23.72 | $23.79 | $22.92 | 120,119 |
| 2021-08-30 | $23.68 | $23.78 | $23.57 | $23.75 | $22.89 | 88,374 |
| 2021-08-27 | $23.12 | $23.38 | $23.10 | $23.38 | $22.53 | 113,875 |
| 2021-08-26 | $23.28 | $23.29 | $23.12 | $23.20 | $22.36 | 112,792 |
| 2021-08-25 | $23.37 | $23.39 | $23.28 | $23.36 | $22.51 | 97,703 |
| 2021-08-24 | $23.54 | $23.54 | $23.26 | $23.41 | $22.56 | 92,564 |
| 2021-08-23 | $23.65 | $23.71 | $23.52 | $23.60 | $22.74 | 184,635 |
| 2021-08-20 | $23.39 | $23.48 | $23.24 | $23.44 | $22.59 | 169,272 |
| 2021-08-19 | $23.33 | $23.38 | $23.17 | $23.30 | $22.45 | 109,974 |
| 2021-08-18 | $23.54 | $23.66 | $23.37 | $23.38 | $22.53 | 204,141 |
| 2021-08-17 | $23.13 | $23.22 | $22.99 | $23.14 | $22.30 | 65,406 |
| 2021-08-16 | $23.20 | $23.25 | $23.01 | $23.20 | $22.36 | 79,451 |
| 2021-08-13 | $22.95 | $23.20 | $22.89 | $23.19 | $22.35 | 95,132 |
| 2021-08-12 | $23.08 | $23.20 | $23.02 | $23.17 | $22.33 | 130,681 |
| 2021-08-11 | $22.85 | $22.92 | $22.72 | $22.87 | $22.04 | 133,712 |
| 2021-08-10 | $22.50 | $22.83 | $22.40 | $22.79 | $21.96 | 126,176 |
| 2021-08-09 | $22.65 | $22.73 | $22.43 | $22.64 | $21.82 | 256,247 |
| 2021-08-06 | $23.02 | $23.21 | $23.02 | $23.14 | $22.30 | 385,772 |
| 2021-08-05 | $23.07 | $23.27 | $23.07 | $23.15 | $22.31 | 406,144 |
| 2021-08-04 | $23.17 | $23.36 | $22.81 | $22.98 | $22.14 | 365,275 |
| 2021-08-03 | $22.98 | $23.39 | $22.83 | $23.10 | $22.26 | 328,607 |
| 2021-08-02 | $22.84 | $22.99 | $22.63 | $22.64 | $21.82 | 247,201 |
| 2021-07-30 | $22.86 | $22.86 | $22.30 | $22.35 | $21.54 | 137,853 |
| 2021-07-29 | $22.50 | $22.67 | $22.32 | $22.61 | $21.79 | 128,354 |
| 2021-07-28 | $22.09 | $22.27 | $22.00 | $22.21 | $21.40 | 143,932 |
| 2021-07-27 | $22.30 | $22.44 | $22.21 | $22.28 | $21.47 | 175,246 |
| 2021-07-26 | $22.05 | $22.27 | $21.88 | $22.23 | $21.42 | 165,290 |
| 2021-07-23 | $22.07 | $22.07 | $21.72 | $21.91 | $21.11 | 177,715 |
| 2021-07-22 | $22.43 | $22.49 | $22.17 | $22.23 | $21.42 | 311,252 |
| 2021-07-21 | $22.01 | $22.34 | $21.97 | $22.23 | $21.42 | 586,337 |
| 2021-07-20 | $21.91 | $22.06 | $21.78 | $22.01 | $21.21 | 175,429 |
| 2021-07-19 | $21.83 | $22.50 | $21.77 | $21.86 | $21.06 | 913,265 |
| 2021-07-16 | $21.59 | $21.79 | $21.57 | $21.74 | $20.95 | 266,010 |
| 2021-07-15 | $21.37 | $21.47 | $21.13 | $21.35 | $20.57 | 325,723 |
| 2021-07-14 | $21.24 | $21.24 | $20.92 | $20.95 | $20.19 | 261,558 |
| 2021-07-13 | $21.30 | $21.32 | $20.92 | $21.00 | $20.24 | 187,247 |
| 2021-07-12 | $21.50 | $21.59 | $21.40 | $21.46 | $20.68 | 172,957 |
| 2021-07-09 | $21.63 | $21.70 | $21.50 | $21.65 | $20.86 | 313,840 |
| 2021-07-08 | $20.60 | $20.71 | $20.51 | $20.55 | $19.80 | 233,670 |
| 2021-07-07 | $20.89 | $20.98 | $20.44 | $20.75 | $20.00 | 579,021 |
| 2021-07-06 | $21.03 | $21.21 | $20.72 | $20.87 | $20.11 | 355,037 |
| 2021-07-02 | $21.44 | $21.51 | $21.32 | $21.40 | $20.62 | 407,356 |
| 2021-07-01 | $21.63 | $21.63 | $21.44 | $21.53 | $20.75 | 281,639 |
| 2021-06-30 | $21.82 | $21.83 | $21.65 | $21.67 | $20.88 | 179,435 |
| 2021-06-29 | $21.95 | $22.17 | $21.65 | $21.86 | $21.06 | 237,493 |
| 2021-06-28 | $22.32 | $22.37 | $22.15 | $22.26 | $21.45 | 273,713 |
| 2021-06-25 | $22.81 | $22.81 | $22.56 | $22.69 | $21.86 | 161,751 |
| 2021-06-24 | $22.91 | $22.91 | $22.52 | $22.69 | $21.86 | 180,234 |
| 2021-06-23 | $23.39 | $23.57 | $23.21 | $23.21 | $22.37 | 112,836 |
| 2021-06-22 | $23.15 | $23.16 | $23.03 | $23.07 | $22.23 | 161,707 |
| 2021-06-21 | $23.21 | $23.24 | $23.00 | $23.15 | $22.31 | 142,767 |
| 2021-06-18 | $23.28 | $23.35 | $23.07 | $23.07 | $22.23 | 134,334 |
| 2021-06-17 | $23.60 | $23.60 | $23.22 | $23.40 | $22.55 | 161,504 |
| 2021-06-16 | $24.23 | $24.29 | $23.80 | $23.81 | $22.94 | 123,521 |
| 2021-06-15 | $24.15 | $24.24 | $24.08 | $24.22 | $23.34 | 129,895 |
| 2021-06-14 | $24.15 | $24.25 | $24.01 | $24.13 | $23.25 | 144,916 |
| 2021-06-11 | $24.61 | $24.69 | $24.31 | $24.45 | $23.56 | 178,825 |
| 2021-06-10 | $25.55 | $25.68 | $25.33 | $25.54 | $24.32 | 270,555 |
| 2021-06-09 | $24.75 | $25.15 | $24.66 | $25.08 | $23.89 | 212,979 |
| 2021-06-08 | $24.79 | $24.95 | $24.69 | $24.88 | $23.70 | 199,892 |
| 2021-06-07 | $25.15 | $25.24 | $24.70 | $25.01 | $23.82 | 660,938 |
| 2021-06-04 | $24.56 | $27.46 | $24.48 | $25.34 | $24.13 | 2,138,852 |
| 2021-06-03 | $24.28 | $24.37 | $24.11 | $24.33 | $23.17 | 217,594 |
| 2021-06-02 | $23.92 | $24.30 | $23.92 | $24.25 | $23.10 | 209,178 |
| 2021-06-01 | $23.70 | $23.89 | $23.50 | $23.78 | $22.65 | 303,821 |
| 2021-05-28 | $23.10 | $23.35 | $23.06 | $23.22 | $22.11 | 298,938 |
| 2021-05-27 | $23.47 | $23.70 | $23.46 | $23.55 | $22.43 | 493,811 |
| 2021-05-26 | $23.26 | $23.28 | $23.08 | $23.21 | $22.10 | 145,209 |
| 2021-05-25 | $23.10 | $23.18 | $22.98 | $23.09 | $21.99 | 328,115 |
| 2021-05-24 | $22.91 | $22.91 | $22.71 | $22.76 | $21.68 | 396,838 |
| 2021-05-21 | $23.19 | $23.19 | $22.77 | $22.84 | $21.75 | 505,821 |
| 2021-05-20 | $22.89 | $23.50 | $22.89 | $23.35 | $22.24 | 1,025,332 |
| 2021-05-19 | $22.01 | $22.39 | $21.91 | $22.30 | $21.24 | 1,076,687 |
| 2021-05-18 | $22.31 | $22.39 | $22.21 | $22.25 | $21.19 | 1,300,755 |
| 2021-05-17 | $22.44 | $22.54 | $22.24 | $22.41 | $21.34 | 853,677 |
| 2021-05-14 | $22.96 | $23.00 | $22.74 | $22.74 | $21.66 | 185,166 |
| 2021-05-13 | $22.26 | $22.72 | $22.23 | $22.65 | $21.57 | 223,094 |
| 2021-05-12 | $22.32 | $22.33 | $22.07 | $22.26 | $21.20 | 158,727 |
| 2021-05-11 | $22.34 | $22.51 | $22.16 | $22.51 | $21.44 | 184,108 |
| 2021-05-10 | $22.56 | $22.64 | $22.40 | $22.54 | $21.47 | 331,505 |
| 2021-05-07 | $22.64 | $22.86 | $22.63 | $22.80 | $21.71 | 180,878 |
| 2021-05-06 | $22.40 | $22.63 | $22.22 | $22.55 | $21.48 | 350,804 |
| 2021-05-05 | $22.31 | $22.47 | $22.23 | $22.35 | $21.29 | 220,000 |
| 2021-05-04 | $22.16 | $22.31 | $22.05 | $22.30 | $21.24 | 158,368 |
| 2021-05-03 | $22.01 | $22.30 | $21.82 | $22.15 | $21.10 | 161,902 |
| 2021-04-30 | $22.28 | $22.30 | $22.05 | $22.06 | $21.01 | 219,296 |
| 2021-04-29 | $22.08 | $22.81 | $22.08 | $22.46 | $21.39 | 279,236 |
| 2021-04-28 | $21.71 | $21.92 | $21.67 | $21.80 | $20.76 | 238,505 |
| 2021-04-27 | $22.09 | $22.20 | $21.65 | $21.73 | $20.70 | 314,605 |
| 2021-04-26 | $22.70 | $22.70 | $22.47 | $22.48 | $21.41 | 126,977 |
| 2021-04-23 | $22.82 | $22.82 | $22.63 | $22.74 | $21.66 | 152,346 |
| 2021-04-22 | $23.04 | $23.07 | $22.71 | $22.74 | $21.66 | 113,800 |
| 2021-04-21 | $22.77 | $22.95 | $22.66 | $22.89 | $21.80 | 123,071 |
| 2021-04-20 | $22.94 | $22.98 | $22.78 | $22.80 | $21.71 | 120,729 |
| 2021-04-19 | $23.18 | $23.22 | $22.99 | $23.00 | $21.90 | 204,410 |
| 2021-04-16 | $23.21 | $23.38 | $23.03 | $23.33 | $22.22 | 215,235 |
| 2021-04-15 | $23.06 | $23.16 | $22.92 | $23.11 | $22.01 | 203,941 |
| 2021-04-14 | $22.95 | $22.99 | $22.86 | $22.90 | $21.81 | 239,586 |
| 2021-04-13 | $23.00 | $23.21 | $22.85 | $23.02 | $21.92 | 216,306 |
| 2021-04-12 | $22.92 | $23.03 | $22.83 | $22.87 | $21.78 | 261,232 |
| 2021-04-09 | $23.27 | $23.31 | $22.89 | $23.01 | $21.91 | 239,158 |
| 2021-04-08 | $23.48 | $23.48 | $23.28 | $23.37 | $22.26 | 192,596 |
| 2021-04-07 | $23.58 | $23.66 | $23.24 | $23.43 | $22.31 | 275,557 |
| 2021-04-06 | $23.50 | $23.88 | $23.45 | $23.65 | $22.52 | 284,521 |
| 2021-04-05 | $23.70 | $23.83 | $23.44 | $23.66 | $22.53 | 160,962 |
| 2021-04-01 | $23.62 | $23.67 | $23.43 | $23.61 | $22.49 | 236,725 |
| 2021-03-31 | $23.66 | $23.75 | $23.35 | $23.64 | $22.51 | 199,475 |
| 2021-03-30 | $23.39 | $23.78 | $23.26 | $23.75 | $22.62 | 259,230 |
| 2021-03-29 | $23.92 | $23.99 | $23.61 | $23.87 | $22.73 | 247,227 |
| 2021-03-26 | $24.07 | $24.29 | $24.01 | $24.28 | $23.12 | 185,232 |
| 2021-03-25 | $23.44 | $23.76 | $23.36 | $23.67 | $22.54 | 224,359 |
| 2021-03-24 | $23.25 | $23.38 | $23.15 | $23.21 | $22.10 | 109,925 |
| 2021-03-23 | $23.40 | $23.44 | $23.06 | $23.09 | $21.99 | 303,987 |
| 2021-03-22 | $23.67 | $23.86 | $23.53 | $23.79 | $22.66 | 176,051 |
| 2021-03-19 | $23.72 | $23.86 | $23.65 | $23.73 | $22.60 | 173,223 |
| 2021-03-18 | $23.80 | $23.85 | $23.62 | $23.69 | $22.56 | 79,359 |
| 2021-03-17 | $23.55 | $23.93 | $23.51 | $23.76 | $22.63 | 245,969 |
| 2021-03-16 | $23.57 | $23.65 | $23.42 | $23.54 | $22.42 | 349,658 |
| 2021-03-15 | $23.83 | $23.90 | $23.58 | $23.80 | $22.67 | 141,781 |
| 2021-03-12 | $24.03 | $24.09 | $23.92 | $24.01 | $22.87 | 81,871 |
| 2021-03-11 | $23.80 | $24.14 | $23.78 | $23.94 | $22.80 | 138,544 |
| 2021-03-10 | $23.70 | $23.86 | $23.54 | $23.76 | $22.63 | 140,011 |
| 2021-03-09 | $23.10 | $23.27 | $23.03 | $23.04 | $21.94 | 216,584 |
| 2021-03-08 | $23.30 | $23.35 | $23.02 | $23.02 | $21.92 | 178,316 |
| 2021-03-05 | $23.11 | $23.36 | $22.83 | $23.33 | $22.22 | 196,915 |
| 2021-03-04 | $23.83 | $23.93 | $23.08 | $23.22 | $22.11 | 277,647 |
| 2021-03-03 | $24.10 | $24.21 | $23.91 | $24.11 | $22.96 | 153,210 |
| 2021-03-02 | $24.13 | $24.19 | $23.90 | $24.17 | $23.02 | 148,170 |
| 2021-03-01 | $24.39 | $24.59 | $24.20 | $24.30 | $23.14 | 218,174 |
| 2021-02-26 | $24.31 | $24.31 | $23.90 | $23.98 | $22.84 | 214,176 |
| 2021-02-25 | $24.72 | $24.72 | $24.04 | $24.12 | $22.97 | 193,277 |
| 2021-02-24 | $24.33 | $24.80 | $24.33 | $24.73 | $23.55 | 199,969 |
| 2021-02-23 | $24.30 | $24.54 | $24.03 | $24.43 | $23.27 | 236,397 |
| 2021-02-22 | $22.70 | $22.82 | $22.39 | $22.45 | $21.38 | 188,424 |
| 2021-02-19 | $22.99 | $23.02 | $22.87 | $22.88 | $21.79 | 111,317 |
| 2021-02-18 | $22.76 | $22.86 | $22.58 | $22.79 | $21.70 | 272,292 |
| 2021-02-17 | $22.66 | $22.81 | $22.46 | $22.80 | $21.71 | 249,086 |
| 2021-02-16 | $23.14 | $23.26 | $23.03 | $23.14 | $22.04 | 170,376 |
| 2021-02-12 | $22.99 | $23.20 | $22.97 | $23.12 | $22.02 | 146,365 |
| 2021-02-11 | $22.95 | $23.02 | $22.84 | $23.02 | $21.92 | 167,359 |
| 2021-02-10 | $23.11 | $23.24 | $22.87 | $22.88 | $21.79 | 402,173 |
| 2021-02-09 | $23.12 | $23.28 | $23.00 | $23.19 | $22.09 | 183,060 |
| 2021-02-08 | $23.55 | $23.63 | $23.43 | $23.57 | $22.45 | 131,435 |
| 2021-02-05 | $23.69 | $23.69 | $23.50 | $23.56 | $22.44 | 76,257 |
| 2021-02-04 | $23.60 | $23.60 | $23.35 | $23.49 | $22.37 | 117,420 |
| 2021-02-03 | $23.56 | $23.56 | $23.19 | $23.35 | $22.24 | 163,153 |
| 2021-02-02 | $23.47 | $23.72 | $23.40 | $23.55 | $22.43 | 163,296 |
| 2021-02-01 | $23.04 | $23.43 | $22.96 | $23.20 | $22.10 | 208,706 |
| 2021-01-29 | $22.97 | $23.08 | $22.50 | $22.51 | $21.44 | 333,261 |
| 2021-01-28 | $23.32 | $23.56 | $23.07 | $23.47 | $22.35 | 194,305 |
| 2021-01-27 | $23.79 | $23.97 | $23.55 | $23.68 | $22.55 | 256,124 |
| 2021-01-26 | $23.53 | $23.87 | $23.45 | $23.60 | $22.48 | 290,402 |
| 2021-01-25 | $24.05 | $24.35 | $23.87 | $24.16 | $23.01 | 193,516 |
| 2021-01-22 | $24.40 | $24.40 | $24.09 | $24.29 | $23.13 | 136,536 |
| 2021-01-21 | $24.90 | $25.12 | $24.53 | $24.68 | $23.50 | 95,092 |
| 2021-01-20 | $24.67 | $24.82 | $24.51 | $24.69 | $23.51 | 147,088 |
| 2021-01-19 | $24.49 | $24.61 | $24.16 | $24.39 | $23.23 | 198,171 |
| 2021-01-15 | $25.09 | $25.20 | $24.74 | $24.91 | $23.72 | 121,636 |
| 2021-01-14 | $24.96 | $25.40 | $24.89 | $25.16 | $23.96 | 149,824 |
| 2021-01-13 | $24.76 | $24.81 | $24.52 | $24.73 | $23.55 | 136,123 |
| 2021-01-12 | $24.94 | $24.94 | $24.65 | $24.81 | $23.63 | 421,677 |
| 2021-01-11 | $25.20 | $25.55 | $25.11 | $25.23 | $24.03 | 1,327,074 |
| 2021-01-08 | $25.45 | $25.62 | $25.21 | $25.52 | $24.30 | 1,446,800 |
| 2021-01-07 | $24.25 | $24.76 | $23.86 | $24.76 | $23.58 | 598,052 |
| 2021-01-06 | $24.21 | $24.31 | $24.07 | $24.29 | $23.13 | 162,187 |
| 2021-01-05 | $24.77 | $24.90 | $24.51 | $24.53 | $23.36 | 235,925 |
| 2021-01-04 | $24.66 | $25.15 | $24.58 | $24.72 | $23.54 | 273,686 |
| 2020-12-31 | $23.60 | $23.63 | $23.41 | $23.52 | $22.40 | 211,416 |
| 2020-12-30 | $23.81 | $23.81 | $23.38 | $23.56 | $22.44 | 174,137 |
| 2020-12-29 | $24.34 | $24.38 | $24.09 | $24.14 | $22.99 | 192,821 |
| 2020-12-28 | $24.10 | $24.37 | $24.06 | $24.33 | $23.17 | 168,810 |
| 2020-12-24 | $23.56 | $23.63 | $23.43 | $23.61 | $22.49 | 55,267 |
| 2020-12-23 | $23.79 | $23.99 | $23.29 | $23.42 | $22.30 | 360,981 |
| 2020-12-22 | $23.80 | $23.80 | $23.57 | $23.70 | $22.57 | 127,923 |
| 2020-12-21 | $24.37 | $24.70 | $24.37 | $24.62 | $23.45 | 232,259 |
| 2020-12-18 | $24.82 | $24.82 | $24.46 | $24.65 | $23.48 | 198,196 |
| 2020-12-17 | $24.87 | $25.00 | $24.59 | $24.82 | $23.64 | 381,122 |
| 2020-12-16 | $25.27 | $25.55 | $24.70 | $24.97 | $23.78 | 604,707 |
| 2020-12-15 | $23.90 | $24.29 | $23.90 | $24.18 | $23.03 | 253,501 |
| 2020-12-14 | $23.15 | $23.39 | $23.04 | $23.06 | $21.96 | 289,415 |
| 2020-12-11 | $22.97 | $23.15 | $22.83 | $22.96 | $21.87 | 164,725 |
| 2020-12-10 | $22.73 | $23.06 | $22.73 | $23.02 | $21.92 | 119,623 |
| 2020-12-09 | $23.10 | $23.15 | $22.96 | $23.11 | $22.01 | 159,020 |
| 2020-12-08 | $23.08 | $23.25 | $23.04 | $23.10 | $22.00 | 114,083 |
| 2020-12-07 | $23.18 | $23.38 | $22.91 | $23.29 | $22.18 | 198,432 |
| 2020-12-04 | $22.83 | $22.94 | $22.65 | $22.89 | $21.80 | 152,721 |
| 2020-12-03 | $23.01 | $23.18 | $22.81 | $22.97 | $21.88 | 309,953 |
| 2020-12-02 | $23.17 | $23.45 | $23.15 | $23.28 | $22.17 | 182,947 |
| 2020-12-01 | $22.61 | $22.79 | $22.56 | $22.72 | $21.64 | 312,374 |
| 2020-11-30 | $23.05 | $23.13 | $22.45 | $22.45 | $21.38 | 311,637 |
| 2020-11-27 | $24.19 | $24.47 | $24.06 | $24.32 | $23.16 | 234,719 |
| 2020-11-25 | $23.08 | $23.17 | $22.69 | $22.95 | $21.86 | 672,027 |
| 2020-11-24 | $23.38 | $23.46 | $23.10 | $23.37 | $22.26 | 438,975 |
| 2020-11-23 | $23.07 | $23.22 | $22.82 | $23.11 | $22.01 | 385,722 |
| 2020-11-20 | $22.38 | $22.42 | $22.11 | $22.25 | $21.19 | 501,173 |
| 2020-11-19 | $22.19 | $22.30 | $21.87 | $22.12 | $21.07 | 331,644 |
| 2020-11-18 | $22.33 | $22.46 | $22.13 | $22.25 | $21.19 | 347,473 |
| 2020-11-17 | $22.38 | $22.50 | $22.06 | $22.27 | $21.21 | 498,867 |
| 2020-11-16 | $21.48 | $21.78 | $21.28 | $21.57 | $20.54 | 218,805 |
| 2020-11-13 | $21.12 | $21.12 | $20.64 | $20.94 | $19.94 | 260,438 |
| 2020-11-12 | $21.50 | $21.50 | $20.86 | $21.13 | $20.12 | 410,038 |
| 2020-11-11 | $21.51 | $21.69 | $21.28 | $21.50 | $20.48 | 517,188 |
| 2020-11-10 | $20.16 | $20.48 | $20.07 | $20.16 | $19.20 | 239,423 |
| 2020-11-09 | $20.31 | $20.55 | $20.08 | $20.49 | $19.51 | 224,720 |
| 2020-11-06 | $19.62 | $19.76 | $19.36 | $19.52 | $18.59 | 231,947 |
| 2020-11-05 | $18.83 | $19.40 | $18.81 | $19.22 | $18.30 | 232,253 |
| 2020-11-04 | $17.92 | $18.11 | $17.58 | $17.68 | $16.84 | 212,651 |
| 2020-11-03 | $17.60 | $18.04 | $17.60 | $17.69 | $16.85 | 137,754 |
| 2020-11-02 | $17.31 | $17.36 | $17.22 | $17.35 | $16.52 | 185,480 |
| 2020-10-30 | $17.18 | $17.25 | $16.97 | $17.09 | $16.28 | 220,449 |
| 2020-10-29 | $17.37 | $17.46 | $17.19 | $17.25 | $16.43 | 186,672 |
| 2020-10-28 | $17.71 | $17.71 | $17.32 | $17.41 | $16.58 | 239,331 |
| 2020-10-27 | $17.97 | $17.97 | $17.76 | $17.86 | $17.01 | 306,992 |
| 2020-10-26 | $18.05 | $18.14 | $17.90 | $17.92 | $17.07 | 133,177 |
| 2020-10-23 | $18.27 | $18.27 | $17.93 | $18.04 | $17.18 | 269,836 |
| 2020-10-22 | $18.67 | $18.67 | $18.44 | $18.46 | $17.58 | 281,479 |
| 2020-10-21 | $18.43 | $18.64 | $18.30 | $18.47 | $17.59 | 314,480 |
| 2020-10-20 | $18.42 | $18.59 | $18.36 | $18.48 | $17.60 | 309,088 |
| 2020-10-19 | $18.53 | $18.76 | $18.46 | $18.50 | $17.62 | 220,998 |
| 2020-10-16 | $18.78 | $18.87 | $18.67 | $18.85 | $17.95 | 162,030 |
| 2020-10-15 | $18.73 | $18.99 | $18.70 | $18.93 | $18.03 | 239,724 |
| 2020-10-14 | $18.63 | $19.10 | $18.63 | $18.99 | $18.09 | 309,663 |
| 2020-10-13 | $18.62 | $18.62 | $18.37 | $18.49 | $17.61 | 222,636 |
| 2020-10-12 | $18.80 | $18.80 | $18.58 | $18.70 | $17.81 | 241,971 |
| 2020-10-09 | $18.82 | $18.82 | $18.60 | $18.78 | $17.89 | 369,616 |
| 2020-10-08 | $18.48 | $18.69 | $18.36 | $18.59 | $17.70 | 361,133 |
| 2020-10-07 | $18.28 | $18.49 | $18.12 | $18.34 | $17.47 | 343,459 |
| 2020-10-06 | $18.54 | $18.54 | $18.21 | $18.21 | $17.34 | 539,081 |
| 2020-10-05 | $18.21 | $18.48 | $18.11 | $18.36 | $17.49 | 254,248 |
| 2020-10-02 | $18.09 | $18.29 | $18.00 | $18.15 | $17.29 | 143,030 |
| 2020-10-01 | $18.24 | $18.53 | $18.21 | $18.45 | $17.57 | 331,399 |
| 2020-09-30 | $17.52 | $17.66 | $17.33 | $17.37 | $16.54 | 388,589 |
| 2020-09-29 | $18.05 | $18.05 | $17.76 | $17.79 | $16.94 | 304,319 |
| 2020-09-28 | $18.20 | $18.30 | $18.04 | $18.20 | $17.33 | 222,390 |
| 2020-09-25 | $18.22 | $18.33 | $17.92 | $18.33 | $17.46 | 280,317 |
| 2020-09-24 | $18.50 | $18.50 | $18.10 | $18.23 | $17.36 | 330,523 |
| 2020-09-23 | $19.01 | $19.02 | $18.45 | $18.52 | $17.64 | 240,361 |
| 2020-09-22 | $18.85 | $19.00 | $18.68 | $18.92 | $18.02 | 162,801 |
| 2020-09-21 | $18.96 | $18.96 | $18.55 | $18.85 | $17.95 | 334,412 |
| 2020-09-18 | $19.40 | $19.44 | $19.00 | $19.22 | $18.30 | 224,203 |
| 2020-09-17 | $18.80 | $19.12 | $18.80 | $19.07 | $18.16 | 136,551 |
| 2020-09-16 | $19.04 | $19.05 | $18.76 | $18.86 | $17.96 | 191,051 |
| 2020-09-15 | $19.03 | $19.13 | $18.89 | $18.93 | $18.03 | 258,941 |
| 2020-09-14 | $19.13 | $19.21 | $18.92 | $19.04 | $18.13 | 350,713 |
| 2020-09-11 | $18.68 | $18.75 | $18.34 | $18.53 | $17.65 | 322,328 |
| 2020-09-10 | $18.60 | $18.69 | $18.08 | $18.17 | $17.30 | 475,361 |
| 2020-09-09 | $19.44 | $19.52 | $19.21 | $19.36 | $18.44 | 301,111 |
| 2020-09-08 | $19.57 | $19.76 | $19.18 | $19.59 | $18.66 | 298,410 |
| 2020-09-04 | $20.24 | $20.25 | $19.26 | $19.64 | $18.70 | 418,418 |
| 2020-09-03 | $19.59 | $19.65 | $19.15 | $19.32 | $18.40 | 219,755 |
| 2020-09-02 | $19.81 | $19.88 | $19.59 | $19.82 | $18.88 | 286,363 |
| 2020-09-01 | $19.90 | $19.90 | $19.48 | $19.68 | $18.74 | 279,828 |
| 2020-08-31 | $19.84 | $20.02 | $19.69 | $19.93 | $18.98 | 247,454 |
| 2020-08-28 | $20.20 | $20.34 | $20.18 | $20.23 | $19.27 | 99,768 |
| 2020-08-27 | $20.35 | $20.38 | $19.92 | $20.13 | $19.17 | 204,427 |
| 2020-08-26 | $20.53 | $20.68 | $20.43 | $20.54 | $19.56 | 208,014 |
| 2020-08-25 | $20.13 | $20.52 | $20.05 | $20.46 | $19.49 | 241,103 |
| 2020-08-24 | $20.20 | $20.35 | $20.10 | $20.15 | $19.19 | 301,669 |
| 2020-08-21 | $19.84 | $20.03 | $19.79 | $20.00 | $19.05 | 123,864 |
| 2020-08-20 | $19.87 | $20.00 | $19.71 | $19.89 | $18.94 | 137,054 |
| 2020-08-19 | $20.16 | $20.35 | $19.95 | $19.99 | $19.04 | 205,011 |
| 2020-08-18 | $20.26 | $20.53 | $20.14 | $20.31 | $19.34 | 172,382 |
| 2020-08-17 | $20.08 | $20.54 | $20.08 | $20.38 | $19.41 | 258,351 |
| 2020-08-14 | $20.14 | $20.35 | $20.08 | $20.08 | $19.12 | 115,385 |
| 2020-08-13 | $20.10 | $20.34 | $19.90 | $20.02 | $19.07 | 269,153 |
| 2020-08-12 | $19.88 | $20.11 | $19.88 | $19.94 | $18.99 | 136,464 |
| 2020-08-11 | $20.08 | $20.26 | $19.83 | $19.86 | $18.91 | 199,614 |
| 2020-08-10 | $20.10 | $20.12 | $19.88 | $20.00 | $19.05 | 164,807 |
| 2020-08-07 | $20.10 | $20.20 | $19.94 | $20.12 | $19.16 | 206,016 |
| 2020-08-06 | $20.41 | $20.48 | $20.14 | $20.41 | $19.44 | 242,405 |
| 2020-08-05 | $20.32 | $20.57 | $20.24 | $20.42 | $19.45 | 352,729 |
| 2020-08-04 | $19.91 | $20.15 | $19.87 | $20.00 | $19.05 | 184,146 |
| 2020-08-03 | $20.11 | $20.11 | $19.64 | $19.80 | $18.86 | 317,322 |
| 2020-07-31 | $20.60 | $20.60 | $20.36 | $20.51 | $19.53 | 172,008 |
| 2020-07-30 | $20.55 | $20.79 | $20.43 | $20.65 | $19.67 | 178,333 |
| 2020-07-29 | $20.54 | $20.64 | $20.38 | $20.57 | $19.59 | 228,818 |
| 2020-07-28 | $20.66 | $20.66 | $20.40 | $20.48 | $19.50 | 199,230 |
| 2020-07-27 | $20.69 | $20.93 | $20.67 | $20.83 | $19.84 | 118,654 |
| 2020-07-24 | $20.55 | $20.64 | $20.42 | $20.54 | $19.56 | 689,840 |
| 2020-07-23 | $20.88 | $20.88 | $20.51 | $20.65 | $19.67 | 731,640 |
| 2020-07-22 | $20.96 | $20.96 | $20.54 | $20.68 | $19.70 | 289,745 |
| 2020-07-21 | $20.91 | $20.97 | $20.74 | $20.77 | $19.78 | 210,930 |
| 2020-07-20 | $20.85 | $20.99 | $20.69 | $20.78 | $19.79 | 238,630 |
| 2020-07-17 | $21.00 | $21.00 | $20.77 | $20.90 | $19.90 | 198,623 |
| 2020-07-16 | $21.03 | $21.18 | $21.02 | $21.18 | $20.17 | 210,431 |
| 2020-07-15 | $21.16 | $21.30 | $21.11 | $21.23 | $20.22 | 363,014 |
| 2020-07-14 | $21.14 | $21.24 | $21.03 | $21.19 | $20.18 | 212,160 |
| 2020-07-13 | $21.30 | $21.36 | $21.06 | $21.10 | $20.10 | 344,342 |
| 2020-07-10 | $21.36 | $21.41 | $21.10 | $21.24 | $20.23 | 337,890 |
| 2020-07-09 | $21.49 | $21.51 | $21.13 | $21.29 | $20.28 | 212,663 |
| 2020-07-08 | $22.34 | $22.64 | $21.98 | $22.32 | $20.23 | 307,595 |
| 2020-07-07 | $22.10 | $22.39 | $22.01 | $22.09 | $20.02 | 242,038 |
| 2020-07-06 | $22.29 | $22.54 | $22.18 | $22.30 | $20.21 | 193,999 |
| 2020-07-02 | $22.15 | $22.66 | $22.14 | $22.48 | $20.38 | 309,840 |
| 2020-07-01 | $21.64 | $21.97 | $21.62 | $21.74 | $19.71 | 297,502 |
| 2020-06-30 | $21.74 | $22.14 | $21.65 | $21.88 | $19.83 | 283,333 |
| 2020-06-29 | $22.11 | $22.11 | $21.79 | $22.04 | $19.98 | 201,330 |
| 2020-06-26 | $22.19 | $22.22 | $21.87 | $21.98 | $19.92 | 288,446 |
| 2020-06-25 | $22.10 | $22.21 | $21.98 | $22.18 | $20.10 | 229,913 |
| 2020-06-24 | $22.19 | $22.41 | $22.01 | $22.21 | $20.13 | 213,967 |
| 2020-06-23 | $22.09 | $22.42 | $22.09 | $22.15 | $20.08 | 267,495 |
| 2020-06-22 | $22.56 | $22.56 | $22.15 | $22.26 | $20.18 | 218,858 |
| 2020-06-19 | $23.18 | $23.18 | $22.52 | $22.80 | $20.67 | 340,499 |
| 2020-06-18 | $23.00 | $23.22 | $22.93 | $22.98 | $20.83 | 940,140 |
| 2020-06-17 | $22.49 | $22.92 | $22.35 | $22.80 | $20.67 | 1,978,596 |
| 2020-06-16 | $22.66 | $22.66 | $21.85 | $22.13 | $20.06 | 443,336 |
| 2020-06-15 | $21.32 | $21.69 | $20.77 | $21.60 | $19.58 | 270,196 |
| 2020-06-12 | $21.34 | $21.54 | $20.99 | $21.35 | $19.35 | 262,255 |
| 2020-06-11 | $21.53 | $21.56 | $20.93 | $20.98 | $19.02 | 201,153 |
| 2020-06-10 | $22.06 | $22.17 | $21.82 | $22.14 | $20.07 | 571,108 |
| 2020-06-09 | $22.60 | $22.72 | $22.00 | $22.09 | $20.02 | 312,050 |
| 2020-06-08 | $23.08 | $23.28 | $22.82 | $23.16 | $20.99 | 244,557 |
| 2020-06-05 | $22.97 | $23.32 | $22.86 | $23.09 | $20.93 | 323,992 |
| 2020-06-04 | $23.14 | $23.17 | $22.76 | $23.06 | $20.90 | 392,384 |
| 2020-06-03 | $22.95 | $23.29 | $22.95 | $23.24 | $21.06 | 309,846 |
| 2020-06-02 | $22.53 | $22.97 | $22.31 | $22.51 | $20.40 | 322,256 |
| 2020-06-01 | $21.26 | $21.72 | $21.26 | $21.60 | $19.58 | 182,962 |
| 2020-05-29 | $21.33 | $21.47 | $20.95 | $21.35 | $19.35 | 290,929 |
| 2020-05-28 | $21.25 | $21.25 | $20.98 | $21.08 | $19.11 | 174,160 |
| 2020-05-27 | $21.49 | $21.52 | $21.01 | $21.31 | $19.32 | 294,420 |
| 2020-05-26 | $21.65 | $22.03 | $21.33 | $21.64 | $19.61 | 333,341 |
| 2020-05-22 | $20.55 | $20.76 | $20.51 | $20.60 | $18.67 | 246,352 |
| 2020-05-21 | $20.83 | $20.92 | $20.65 | $20.72 | $18.78 | 227,835 |
| 2020-05-20 | $21.40 | $21.64 | $20.93 | $21.02 | $19.05 | 443,348 |
| 2020-05-19 | $21.92 | $22.05 | $21.29 | $21.59 | $19.57 | 441,573 |
| 2020-05-18 | $21.43 | $21.94 | $21.39 | $21.89 | $19.84 | 228,478 |
| 2020-05-15 | $20.45 | $20.79 | $20.27 | $20.67 | $18.74 | 163,675 |
| 2020-05-14 | $20.25 | $20.66 | $20.03 | $20.62 | $18.69 | 198,547 |
| 2020-05-13 | $21.01 | $21.23 | $20.50 | $20.72 | $18.78 | 254,462 |
| 2020-05-12 | $21.16 | $21.37 | $20.74 | $20.75 | $18.81 | 222,736 |
| 2020-05-11 | $21.28 | $21.34 | $20.98 | $21.26 | $19.27 | 370,886 |
| 2020-05-08 | $21.14 | $21.45 | $21.13 | $21.30 | $19.31 | 363,434 |
| 2020-05-07 | $21.10 | $21.31 | $21.00 | $21.28 | $19.29 | 324,686 |
| 2020-05-06 | $21.21 | $21.33 | $20.62 | $20.85 | $18.90 | 466,425 |
| 2020-05-05 | $21.75 | $21.99 | $21.44 | $21.51 | $19.50 | 321,442 |
| 2020-05-04 | $21.20 | $21.33 | $20.87 | $21.32 | $19.32 | 521,530 |
| 2020-05-01 | $21.20 | $21.40 | $20.78 | $21.11 | $19.13 | 330,443 |
| 2020-04-30 | $22.77 | $22.78 | $21.66 | $21.69 | $19.66 | 457,973 |
| 2020-04-29 | $21.50 | $21.81 | $21.39 | $21.58 | $19.56 | 405,132 |
| 2020-04-28 | $20.56 | $20.71 | $20.05 | $20.06 | $18.18 | 279,512 |
| 2020-04-27 | $20.14 | $20.32 | $20.05 | $20.27 | $18.37 | 201,999 |
| 2020-04-24 | $19.93 | $19.95 | $19.62 | $19.69 | $17.85 | 193,245 |
| 2020-04-23 | $19.80 | $20.13 | $19.65 | $19.71 | $17.87 | 178,875 |
| 2020-04-22 | $20.12 | $20.18 | $19.45 | $20.08 | $18.20 | 625,030 |
| 2020-04-21 | $19.21 | $19.21 | $18.90 | $19.13 | $17.34 | 401,362 |
| 2020-04-20 | $19.98 | $20.06 | $19.65 | $19.70 | $17.86 | 319,175 |
| 2020-04-17 | $20.40 | $20.78 | $20.17 | $20.56 | $18.64 | 312,224 |
| 2020-04-16 | $19.35 | $19.40 | $18.86 | $19.04 | $17.26 | 272,972 |
| 2020-04-15 | $20.00 | $20.00 | $19.61 | $19.61 | $17.77 | 152,464 |
| 2020-04-14 | $20.50 | $20.85 | $20.45 | $20.58 | $18.65 | 270,708 |
| 2020-04-13 | $20.14 | $20.35 | $19.91 | $20.10 | $18.22 | 167,917 |
| 2020-04-09 | $19.72 | $20.30 | $19.71 | $19.90 | $18.04 | 281,186 |
| 2020-04-08 | $19.32 | $19.68 | $19.14 | $19.46 | $17.64 | 311,413 |
| 2020-04-07 | $20.14 | $20.63 | $20.00 | $20.05 | $18.17 | 305,313 |
| 2020-04-06 | $19.88 | $20.64 | $19.88 | $20.34 | $18.44 | 325,902 |
| 2020-04-03 | $19.35 | $19.49 | $19.01 | $19.25 | $17.45 | 264,050 |
| 2020-04-02 | $18.62 | $19.35 | $18.54 | $19.28 | $17.48 | 405,381 |
| 2020-04-01 | $18.46 | $18.77 | $18.29 | $18.45 | $16.72 | 299,183 |
| 2020-03-31 | $19.67 | $19.67 | $19.10 | $19.25 | $17.45 | 280,366 |
| 2020-03-30 | $19.06 | $19.80 | $18.72 | $19.79 | $17.94 | 590,518 |
| 2020-03-27 | $18.57 | $19.14 | $18.48 | $18.90 | $17.13 | 373,064 |
| 2020-03-26 | $18.25 | $19.42 | $18.20 | $18.72 | $16.97 | 531,052 |
| 2020-03-25 | $17.19 | $17.76 | $16.88 | $17.01 | $15.42 | 363,169 |
| 2020-03-24 | $16.65 | $16.97 | $16.06 | $16.94 | $15.35 | 350,822 |
| 2020-03-23 | $16.80 | $17.00 | $16.16 | $16.51 | $14.96 | 349,454 |
| 2020-03-20 | $17.89 | $18.13 | $17.19 | $17.22 | $15.61 | 427,070 |
| 2020-03-19 | $16.87 | $17.64 | $16.11 | $16.38 | $14.85 | 473,309 |
| 2020-03-18 | $18.33 | $18.87 | $17.62 | $18.27 | $16.56 | 295,605 |
| 2020-03-17 | $19.82 | $20.95 | $19.31 | $20.60 | $18.67 | 332,398 |
| 2020-03-16 | $20.34 | $21.36 | $20.11 | $20.94 | $18.98 | 284,614 |
| 2020-03-13 | $23.25 | $23.45 | $22.30 | $22.97 | $20.82 | 284,784 |
| 2020-03-12 | $21.70 | $21.99 | $20.73 | $21.30 | $19.31 | 224,122 |
| 2020-03-11 | $23.20 | $23.65 | $22.96 | $23.13 | $20.97 | 193,418 |
| 2020-03-10 | $24.10 | $24.55 | $23.86 | $24.44 | $22.15 | 309,685 |
| 2020-03-09 | $22.10 | $24.23 | $22.00 | $23.46 | $21.26 | 271,786 |
| 2020-03-06 | $25.79 | $25.95 | $25.41 | $25.79 | $23.38 | 587,050 |
| 2020-03-05 | $26.66 | $26.66 | $26.06 | $26.08 | $23.64 | 482,154 |
| 2020-03-04 | $26.87 | $26.88 | $26.47 | $26.61 | $24.12 | 389,525 |
| 2020-03-03 | $25.34 | $25.85 | $25.10 | $25.35 | $22.98 | 208,053 |
| 2020-03-02 | $24.13 | $24.65 | $24.00 | $24.59 | $22.29 | 295,426 |
| 2020-02-28 | $23.76 | $24.32 | $23.63 | $24.25 | $21.98 | 196,266 |
| 2020-02-27 | $25.00 | $25.00 | $24.46 | $24.50 | $22.21 | 301,941 |
| 2020-02-26 | $25.25 | $25.55 | $25.01 | $25.32 | $22.95 | 185,209 |
| 2020-02-25 | $25.93 | $26.00 | $25.47 | $25.58 | $23.19 | 243,003 |
| 2020-02-24 | $25.88 | $26.27 | $25.88 | $26.10 | $23.66 | 171,371 |
| 2020-02-21 | $26.56 | $26.87 | $26.56 | $26.81 | $24.30 | 144,286 |
| 2020-02-20 | $26.32 | $26.45 | $26.25 | $26.44 | $23.97 | 132,809 |
| 2020-02-19 | $26.43 | $26.60 | $26.30 | $26.58 | $24.09 | 141,682 |
| 2020-02-18 | $26.45 | $26.49 | $26.27 | $26.34 | $23.87 | 123,819 |
| 2020-02-14 | $26.50 | $26.62 | $26.33 | $26.58 | $24.09 | 95,745 |
| 2020-02-13 | $27.14 | $27.14 | $26.86 | $26.86 | $24.35 | 184,774 |
| 2020-02-12 | $27.85 | $27.98 | $27.77 | $27.78 | $25.18 | 182,113 |
| 2020-02-11 | $27.78 | $27.81 | $27.50 | $27.62 | $25.03 | 227,689 |
| 2020-02-10 | $27.60 | $27.88 | $27.60 | $27.68 | $25.09 | 92,744 |
| 2020-02-07 | $27.50 | $27.50 | $27.23 | $27.44 | $24.87 | 59,347 |
| 2020-02-06 | $27.72 | $27.74 | $27.59 | $27.63 | $25.04 | 56,644 |
| 2020-02-05 | $27.65 | $27.77 | $27.50 | $27.72 | $25.13 | 206,371 |
| 2020-02-04 | $27.55 | $27.60 | $27.30 | $27.36 | $24.80 | 633,151 |
| 2020-02-03 | $27.33 | $27.45 | $27.19 | $27.34 | $24.78 | 151,709 |
| 2020-01-31 | $27.51 | $27.73 | $27.42 | $27.57 | $24.99 | 118,985 |
| 2020-01-30 | $28.08 | $28.18 | $27.91 | $28.08 | $25.45 | 96,961 |
| 2020-01-29 | $28.61 | $28.76 | $28.36 | $28.46 | $25.80 | 81,708 |
| 2020-01-28 | $28.02 | $28.33 | $27.99 | $28.28 | $25.63 | 86,283 |
| 2020-01-27 | $27.86 | $27.92 | $27.69 | $27.86 | $25.25 | 139,918 |
| 2020-01-24 | $28.67 | $28.93 | $28.46 | $28.53 | $25.86 | 197,655 |
| 2020-01-23 | $28.23 | $28.34 | $28.16 | $28.33 | $25.68 | 106,035 |
| 2020-01-22 | $28.11 | $28.25 | $28.02 | $28.09 | $25.46 | 132,674 |
| 2020-01-21 | $28.10 | $28.53 | $28.09 | $28.15 | $25.52 | 240,208 |
| 2020-01-17 | $28.02 | $28.02 | $27.81 | $27.93 | $25.32 | 181,039 |
| 2020-01-16 | $28.15 | $28.25 | $28.01 | $28.15 | $25.52 | 300,203 |
| 2020-01-15 | $28.35 | $28.35 | $28.03 | $28.13 | $25.50 | 187,529 |
| 2020-01-14 | $28.68 | $28.68 | $28.52 | $28.64 | $25.96 | 97,215 |
| 2020-01-13 | $29.19 | $29.37 | $29.19 | $29.29 | $26.55 | 174,416 |
| 2020-01-10 | $28.86 | $28.96 | $28.80 | $28.85 | $26.15 | 82,231 |
| 2020-01-09 | $28.27 | $28.59 | $28.27 | $28.41 | $25.75 | 100,860 |
| 2020-01-08 | $28.17 | $28.42 | $28.13 | $28.37 | $25.71 | 71,082 |
| 2020-01-07 | $28.19 | $28.19 | $28.04 | $28.14 | $25.51 | 106,361 |
| 2020-01-06 | $28.24 | $28.43 | $28.24 | $28.41 | $25.75 | 109,901 |
| 2020-01-03 | $28.36 | $28.53 | $28.36 | $28.41 | $25.75 | 125,153 |
| 2020-01-02 | $28.39 | $28.53 | $28.28 | $28.53 | $25.86 | 86,152 |
| 2019-12-31 | $28.26 | $28.52 | $28.22 | $28.50 | $25.83 | 280,039 |
| 2019-12-30 | $28.45 | $28.59 | $28.34 | $28.36 | $25.71 | 114,601 |
| 2019-12-27 | $28.47 | $28.53 | $28.34 | $28.41 | $25.75 | 136,251 |
| 2019-12-26 | $28.56 | $28.58 | $28.42 | $28.53 | $25.86 | 65,149 |
| 2019-12-24 | $28.61 | $28.63 | $28.40 | $28.47 | $25.81 | 59,458 |
| 2019-12-23 | $28.68 | $28.68 | $28.52 | $28.59 | $25.91 | 97,031 |
| 2019-12-20 | $28.67 | $28.77 | $28.51 | $28.51 | $25.84 | 166,183 |
| 2019-12-19 | $28.09 | $28.09 | $27.82 | $27.98 | $25.36 | 347,636 |
| 2019-12-18 | $28.47 | $28.49 | $28.32 | $28.39 | $25.73 | 106,707 |
| 2019-12-17 | $28.30 | $28.45 | $28.18 | $28.34 | $25.69 | 155,848 |
| 2019-12-16 | $28.26 | $28.32 | $28.13 | $28.16 | $25.52 | 321,372 |
| 2019-12-13 | $28.32 | $28.40 | $28.13 | $28.23 | $25.59 | 188,804 |
| 2019-12-12 | $28.10 | $28.33 | $27.91 | $27.97 | $25.35 | 294,441 |
| 2019-12-11 | $28.69 | $28.73 | $28.50 | $28.64 | $25.96 | 144,485 |
| 2019-12-10 | $28.69 | $28.73 | $28.58 | $28.62 | $25.94 | 110,966 |
| 2019-12-09 | $28.76 | $28.95 | $28.72 | $28.79 | $26.10 | 156,641 |
| 2019-12-06 | $29.00 | $29.08 | $28.82 | $28.90 | $26.20 | 145,015 |
| 2019-12-05 | $28.85 | $28.92 | $28.58 | $28.62 | $25.94 | 184,695 |
| 2019-12-04 | $28.12 | $28.48 | $28.11 | $28.44 | $25.78 | 123,215 |
| 2019-12-03 | $27.50 | $27.91 | $27.46 | $27.90 | $25.29 | 367,789 |
| 2019-12-02 | $27.88 | $27.88 | $27.68 | $27.75 | $25.15 | 197,649 |
| 2019-11-29 | $28.00 | $28.00 | $27.63 | $27.67 | $25.08 | 103,560 |
| 2019-11-27 | $27.80 | $27.80 | $27.45 | $27.49 | $24.92 | 174,565 |
| 2019-11-26 | $27.33 | $27.86 | $27.18 | $27.84 | $25.23 | 479,380 |
| 2019-11-25 | $28.15 | $28.18 | $27.98 | $27.99 | $25.37 | 504,518 |
| 2019-11-22 | $28.69 | $28.73 | $28.57 | $28.57 | $25.90 | 96,721 |
| 2019-11-21 | $28.53 | $28.62 | $28.44 | $28.50 | $25.83 | 72,973 |
| 2019-11-20 | $29.04 | $29.06 | $28.67 | $28.79 | $26.10 | 129,598 |
| 2019-11-19 | $28.65 | $28.65 | $28.50 | $28.56 | $25.89 | 120,391 |
| 2019-11-18 | $28.50 | $28.53 | $28.33 | $28.51 | $25.84 | 406,983 |
| 2019-11-15 | $28.88 | $29.22 | $28.88 | $29.13 | $26.40 | 119,930 |
| 2019-11-14 | $28.68 | $29.02 | $28.66 | $29.00 | $26.29 | 181,239 |
| 2019-11-13 | $29.33 | $29.36 | $29.13 | $29.22 | $26.49 | 135,695 |
| 2019-11-12 | $29.59 | $29.82 | $29.51 | $29.52 | $26.76 | 154,951 |
| 2019-11-11 | $28.97 | $29.26 | $28.97 | $29.17 | $26.44 | 85,293 |
| 2019-11-08 | $29.29 | $29.31 | $29.08 | $29.13 | $26.40 | 102,181 |
| 2019-11-07 | $29.06 | $29.35 | $29.06 | $29.28 | $26.54 | 90,718 |
| 2019-11-06 | $29.16 | $29.29 | $29.13 | $29.29 | $26.55 | 95,035 |
| 2019-11-05 | $29.98 | $30.01 | $29.64 | $29.69 | $26.91 | 92,085 |
| 2019-11-04 | $29.85 | $30.00 | $29.46 | $29.49 | $26.73 | 224,559 |
| 2019-11-01 | $28.93 | $29.24 | $28.92 | $29.17 | $26.44 | 181,927 |
| 2019-10-31 | $28.99 | $28.99 | $28.58 | $28.88 | $26.18 | 306,554 |
| 2019-10-30 | $30.03 | $30.06 | $29.86 | $30.06 | $27.25 | 189,294 |
| 2019-10-29 | $30.59 | $30.70 | $30.17 | $30.25 | $27.42 | 280,785 |
| 2019-10-28 | $30.15 | $30.35 | $30.15 | $30.31 | $27.47 | 177,014 |
| 2019-10-25 | $30.25 | $30.42 | $30.09 | $30.19 | $27.36 | 394,926 |
| 2019-10-24 | $30.67 | $30.67 | $30.45 | $30.51 | $27.65 | 329,424 |
| 2019-10-23 | $30.07 | $30.28 | $29.97 | $30.01 | $27.20 | 212,974 |
| 2019-10-22 | $29.90 | $30.07 | $29.71 | $29.75 | $26.97 | 179,076 |
| 2019-10-21 | $29.71 | $29.86 | $29.69 | $29.72 | $26.94 | 83,053 |
| 2019-10-18 | $29.39 | $29.57 | $29.39 | $29.54 | $26.78 | 116,673 |
| 2019-10-17 | $29.47 | $29.47 | $29.28 | $29.28 | $26.54 | 69,816 |
| 2019-10-16 | $29.33 | $29.44 | $29.26 | $29.38 | $26.63 | 88,319 |
| 2019-10-15 | $29.33 | $29.54 | $29.33 | $29.40 | $26.65 | 168,645 |
| 2019-10-14 | $29.68 | $29.76 | $29.44 | $29.51 | $26.75 | 70,727 |
| 2019-10-11 | $29.54 | $29.78 | $29.54 | $29.64 | $26.87 | 110,908 |
| 2019-10-10 | $29.21 | $29.45 | $29.12 | $29.33 | $26.58 | 142,880 |
| 2019-10-09 | $29.17 | $29.38 | $29.07 | $29.31 | $26.57 | 321,319 |
| 2019-10-08 | $28.98 | $29.03 | $28.75 | $28.84 | $26.14 | 286,611 |
| 2019-10-07 | $29.21 | $29.30 | $29.09 | $29.14 | $26.41 | 163,932 |
| 2019-10-04 | $29.75 | $30.02 | $29.72 | $30.01 | $27.20 | 108,868 |
| 2019-10-03 | $29.71 | $29.89 | $29.57 | $29.87 | $27.07 | 87,624 |
| 2019-10-02 | $29.62 | $29.74 | $29.54 | $29.62 | $26.85 | 83,714 |
| 2019-10-01 | $29.80 | $29.90 | $29.63 | $29.82 | $27.03 | 162,975 |
| 2019-09-30 | $30.20 | $30.36 | $30.10 | $30.11 | $27.29 | 175,668 |
| 2019-09-27 | $30.40 | $30.45 | $29.99 | $30.08 | $27.26 | 142,221 |
| 2019-09-26 | $30.40 | $30.70 | $30.40 | $30.58 | $27.72 | 181,358 |
| 2019-09-25 | $29.71 | $29.80 | $29.54 | $29.71 | $26.93 | 294,745 |
| 2019-09-24 | $29.98 | $29.98 | $29.73 | $29.78 | $26.99 | 140,303 |
| 2019-09-23 | $30.23 | $30.38 | $30.18 | $30.24 | $27.41 | 121,834 |
| 2019-09-20 | $30.36 | $30.63 | $30.31 | $30.38 | $27.54 | 415,158 |
| 2019-09-19 | $29.85 | $30.29 | $29.80 | $30.14 | $27.32 | 329,657 |
| 2019-09-18 | $30.35 | $30.36 | $30.05 | $30.23 | $27.40 | 216,513 |
| 2019-09-17 | $30.18 | $30.67 | $30.09 | $30.64 | $27.77 | 202,611 |
| 2019-09-16 | $29.86 | $30.20 | $29.83 | $30.04 | $27.23 | 185,385 |
| 2019-09-13 | $29.98 | $30.00 | $29.74 | $29.78 | $26.99 | 158,793 |
| 2019-09-12 | $30.10 | $30.37 | $30.02 | $30.22 | $27.39 | 190,217 |
| 2019-09-11 | $30.10 | $30.32 | $30.08 | $30.30 | $27.46 | 122,581 |
| 2019-09-10 | $30.35 | $30.48 | $30.32 | $30.40 | $27.55 | 77,357 |
| 2019-09-09 | $30.40 | $30.40 | $30.19 | $30.33 | $27.49 | 123,845 |
| 2019-09-06 | $30.08 | $30.25 | $29.88 | $29.94 | $27.14 | 233,130 |
| 2019-09-05 | $30.85 | $30.85 | $30.55 | $30.81 | $27.93 | 161,529 |
| 2019-09-04 | $30.48 | $30.80 | $30.39 | $30.69 | $27.82 | 224,511 |
| 2019-09-03 | $30.59 | $30.80 | $30.39 | $30.77 | $27.89 | 317,947 |
| 2019-08-30 | $31.39 | $31.48 | $31.14 | $31.42 | $28.48 | 130,106 |
| 2019-08-29 | $31.02 | $31.18 | $30.94 | $30.98 | $28.08 | 144,069 |
| 2019-08-28 | $30.77 | $30.98 | $30.74 | $30.89 | $28.00 | 85,780 |
| 2019-08-27 | $30.82 | $31.09 | $30.82 | $30.93 | $28.04 | 130,650 |
| 2019-08-26 | $30.48 | $30.64 | $30.31 | $30.56 | $27.70 | 129,319 |
| 2019-08-23 | $30.61 | $30.85 | $30.27 | $30.32 | $27.48 | 139,279 |
| 2019-08-22 | $30.80 | $30.99 | $30.67 | $30.91 | $28.02 | 111,822 |
| 2019-08-21 | $30.75 | $30.95 | $30.62 | $30.72 | $27.84 | 185,605 |
| 2019-08-20 | $31.19 | $31.35 | $31.02 | $31.02 | $28.12 | 194,640 |
| 2019-08-19 | $30.75 | $30.92 | $30.53 | $30.66 | $27.79 | 134,817 |
| 2019-08-16 | $30.28 | $30.53 | $30.27 | $30.48 | $27.63 | 169,257 |
| 2019-08-15 | $30.03 | $30.29 | $29.89 | $30.22 | $27.39 | 213,707 |
| 2019-08-14 | $29.22 | $29.91 | $29.22 | $29.73 | $26.95 | 179,754 |
| 2019-08-13 | $29.56 | $30.19 | $29.51 | $30.03 | $27.22 | 148,394 |
| 2019-08-12 | $29.78 | $29.78 | $29.50 | $29.65 | $26.87 | 148,508 |
| 2019-08-09 | $30.11 | $30.52 | $30.11 | $30.28 | $27.45 | 224,686 |
| 2019-08-08 | $30.12 | $30.26 | $29.93 | $30.20 | $27.37 | 146,659 |
| 2019-08-07 | $29.42 | $29.88 | $29.32 | $29.77 | $26.98 | 205,549 |
| 2019-08-06 | $29.20 | $29.42 | $29.03 | $29.36 | $26.61 | 180,876 |
| 2019-08-05 | $28.65 | $28.87 | $28.24 | $28.78 | $26.09 | 319,014 |
| 2019-08-02 | $30.04 | $30.12 | $29.66 | $30.05 | $27.24 | 158,930 |
| 2019-08-01 | $30.11 | $30.52 | $30.00 | $30.14 | $27.32 | 240,171 |
| 2019-07-31 | $30.40 | $30.49 | $29.71 | $30.13 | $27.31 | 372,616 |
| 2019-07-30 | $30.11 | $30.32 | $29.80 | $29.90 | $27.10 | 221,703 |
| 2019-07-29 | $29.81 | $30.07 | $29.81 | $30.05 | $27.24 | 152,654 |
| 2019-07-26 | $29.66 | $29.75 | $29.58 | $29.68 | $26.90 | 195,723 |
| 2019-07-25 | $29.87 | $29.96 | $29.56 | $29.65 | $26.87 | 252,286 |
| 2019-07-24 | $29.75 | $29.82 | $29.50 | $29.64 | $26.87 | 481,179 |
| 2019-07-23 | $30.20 | $30.25 | $29.83 | $30.01 | $27.20 | 704,192 |
| 2019-07-22 | $30.17 | $30.34 | $30.02 | $30.21 | $27.38 | 300,781 |
| 2019-07-19 | $30.39 | $30.47 | $30.18 | $30.19 | $27.36 | 482,899 |
| 2019-07-18 | $30.18 | $30.31 | $30.11 | $30.29 | $27.46 | 208,195 |
| 2019-07-17 | $30.17 | $30.27 | $30.06 | $30.13 | $27.31 | 123,939 |
| 2019-07-16 | $30.16 | $30.33 | $30.12 | $30.21 | $27.38 | 191,696 |
| 2019-07-15 | $30.50 | $30.60 | $30.22 | $30.25 | $27.42 | 460,494 |
| 2019-07-12 | $29.74 | $29.87 | $29.63 | $29.81 | $27.02 | 181,662 |
| 2019-07-11 | $30.29 | $30.32 | $29.87 | $30.04 | $27.23 | 134,069 |
| 2019-07-10 | $30.16 | $30.36 | $30.08 | $30.32 | $27.48 | 169,858 |
| 2019-07-09 | $30.48 | $30.50 | $30.01 | $30.15 | $27.33 | 389,437 |
| 2019-07-08 | $30.06 | $30.24 | $29.94 | $30.02 | $27.21 | 170,885 |
| 2019-07-05 | $29.89 | $30.16 | $29.87 | $30.06 | $27.25 | 183,942 |
| 2019-07-03 | $29.65 | $29.80 | $29.61 | $29.76 | $26.97 | 142,323 |
| 2019-07-02 | $29.79 | $29.89 | $29.70 | $29.89 | $27.09 | 209,762 |
| 2019-07-01 | $29.65 | $29.88 | $29.44 | $29.56 | $26.79 | 238,903 |
| 2019-06-28 | $29.28 | $29.49 | $29.15 | $29.24 | $26.50 | 247,495 |
| 2019-06-27 | $28.81 | $29.10 | $28.80 | $28.93 | $26.22 | 151,553 |
| 2019-06-26 | $28.29 | $28.43 | $28.18 | $28.30 | $25.65 | 146,527 |
| 2019-06-25 | $28.29 | $28.42 | $28.24 | $28.32 | $25.67 | 143,037 |
| 2019-06-24 | $27.96 | $28.35 | $27.93 | $28.27 | $25.62 | 245,776 |
| 2019-06-21 | $28.41 | $28.41 | $27.95 | $27.95 | $25.33 | 595,185 |
| 2019-06-20 | $28.59 | $28.77 | $28.35 | $28.55 | $25.88 | 206,031 |
| 2019-06-19 | $28.43 | $28.73 | $28.40 | $28.66 | $25.98 | 324,655 |
| 2019-06-18 | $27.64 | $28.12 | $27.64 | $28.01 | $25.39 | 186,175 |
| 2019-06-17 | $27.02 | $27.32 | $26.90 | $27.20 | $24.65 | 157,319 |
| 2019-06-14 | $27.55 | $27.66 | $27.48 | $27.56 | $24.98 | 120,194 |
| 2019-06-13 | $27.55 | $27.84 | $27.55 | $27.69 | $25.10 | 435,838 |
| 2019-06-12 | $27.38 | $27.47 | $27.32 | $27.40 | $24.84 | 323,389 |
| 2019-06-11 | $27.19 | $27.31 | $27.09 | $27.21 | $24.66 | 211,910 |
| 2019-06-10 | $27.93 | $28.13 | $27.82 | $28.03 | $24.72 | 193,014 |
| 2019-06-07 | $27.46 | $27.78 | $27.25 | $27.70 | $24.43 | 136,288 |
| 2019-06-06 | $27.35 | $27.46 | $27.27 | $27.38 | $24.14 | 140,284 |
| 2019-06-05 | $27.17 | $27.50 | $27.11 | $27.34 | $24.11 | 185,869 |
| 2019-06-04 | $27.18 | $27.24 | $27.06 | $27.14 | $23.93 | 312,735 |
| 2019-06-03 | $26.97 | $27.40 | $26.78 | $27.23 | $24.01 | 305,049 |
| 2019-05-31 | $26.86 | $27.27 | $26.74 | $26.97 | $23.78 | 290,019 |
| 2019-05-30 | $25.91 | $26.13 | $25.91 | $26.09 | $23.01 | 274,800 |
| 2019-05-29 | $25.92 | $26.08 | $25.74 | $25.92 | $22.86 | 595,151 |
| 2019-05-28 | $25.80 | $25.81 | $25.46 | $25.56 | $22.54 | 718,954 |
| 2019-05-24 | $25.67 | $25.81 | $25.33 | $25.49 | $22.48 | 343,010 |
| 2019-05-23 | $24.85 | $25.16 | $24.83 | $24.97 | $22.02 | 337,457 |
| 2019-05-22 | $24.33 | $24.46 | $24.27 | $24.34 | $21.46 | 178,093 |
| 2019-05-21 | $24.93 | $24.97 | $24.55 | $24.70 | $21.78 | 283,452 |
| 2019-05-20 | $24.64 | $25.29 | $24.48 | $24.87 | $21.93 | 307,628 |
| 2019-05-17 | $24.40 | $24.51 | $24.27 | $24.32 | $21.45 | 382,502 |
| 2019-05-16 | $25.05 | $25.36 | $25.01 | $25.24 | $22.26 | 240,416 |
| 2019-05-15 | $25.47 | $25.58 | $25.00 | $25.55 | $22.53 | 246,248 |
| 2019-05-14 | $26.08 | $26.33 | $25.96 | $26.12 | $23.03 | 137,709 |
| 2019-05-13 | $26.00 | $26.03 | $25.66 | $25.78 | $22.73 | 246,473 |
| 2019-05-10 | $26.46 | $26.64 | $26.17 | $26.52 | $23.39 | 184,893 |
| 2019-05-09 | $26.40 | $26.53 | $26.03 | $26.52 | $23.39 | 134,976 |
| 2019-05-08 | $26.97 | $26.99 | $26.83 | $26.83 | $23.66 | 189,511 |
| 2019-05-07 | $27.27 | $27.29 | $26.69 | $26.80 | $23.63 | 190,691 |
| 2019-05-06 | $26.58 | $26.81 | $26.56 | $26.77 | $23.61 | 193,568 |
| 2019-05-03 | $26.92 | $27.14 | $26.80 | $26.98 | $23.79 | 149,172 |
| 2019-05-02 | $26.73 | $26.95 | $26.48 | $26.85 | $23.68 | 265,830 |
| 2019-05-01 | $26.76 | $26.82 | $26.41 | $26.48 | $23.35 | 171,915 |
| 2019-04-30 | $26.80 | $26.85 | $26.48 | $26.75 | $23.59 | 424,977 |
| 2019-04-29 | $27.36 | $27.42 | $26.94 | $27.03 | $23.84 | 225,446 |
| 2019-04-26 | $27.34 | $27.58 | $27.28 | $27.53 | $24.28 | 259,006 |
| 2019-04-25 | $26.98 | $26.98 | $26.71 | $26.85 | $23.68 | 144,869 |
| 2019-04-24 | $27.21 | $27.21 | $26.86 | $26.95 | $23.77 | 310,272 |
| 2019-04-23 | $27.32 | $27.50 | $27.30 | $27.49 | $24.24 | 156,836 |
| 2019-04-22 | $27.29 | $27.29 | $26.74 | $26.97 | $23.78 | 645,509 |
| 2019-04-18 | $27.82 | $27.82 | $27.44 | $27.59 | $24.33 | 464,495 |
| 2019-04-17 | $27.64 | $28.10 | $27.64 | $27.98 | $24.67 | 250,202 |
| 2019-04-16 | $27.53 | $27.59 | $27.41 | $27.48 | $24.23 | 171,632 |
| 2019-04-15 | $27.25 | $27.45 | $27.22 | $27.41 | $24.17 | 118,874 |
| 2019-04-12 | $27.17 | $27.34 | $27.11 | $27.27 | $24.05 | 156,239 |
| 2019-04-11 | $27.54 | $27.54 | $27.07 | $27.15 | $23.94 | 155,915 |
| 2019-04-10 | $27.74 | $27.85 | $27.68 | $27.77 | $24.49 | 146,643 |
| 2019-04-09 | $27.81 | $27.85 | $27.58 | $27.68 | $24.41 | 228,081 |
| 2019-04-08 | $27.85 | $27.89 | $27.63 | $27.84 | $24.55 | 282,555 |
| 2019-04-05 | $28.38 | $28.57 | $28.31 | $28.43 | $25.07 | 232,735 |
| 2019-04-04 | $28.24 | $28.32 | $27.92 | $28.07 | $24.75 | 264,217 |
| 2019-04-03 | $27.52 | $27.80 | $27.50 | $27.60 | $24.34 | 257,445 |
| 2019-04-02 | $27.67 | $27.68 | $27.34 | $27.43 | $24.19 | 227,436 |
| 2019-04-01 | $27.58 | $27.74 | $27.50 | $27.67 | $24.40 | 175,697 |
| 2019-03-29 | $27.57 | $27.57 | $27.36 | $27.46 | $24.22 | 554,934 |
| 2019-03-28 | $27.06 | $27.27 | $27.05 | $27.05 | $23.85 | 246,573 |
| 2019-03-27 | $26.82 | $26.93 | $26.64 | $26.82 | $23.65 | 207,170 |
| 2019-03-26 | $26.85 | $27.09 | $26.85 | $26.96 | $23.77 | 201,248 |
| 2019-03-25 | $26.38 | $26.78 | $26.38 | $26.73 | $23.57 | 257,628 |
| 2019-03-22 | $26.75 | $26.76 | $26.36 | $26.36 | $23.25 | 201,016 |
| 2019-03-21 | $26.59 | $26.92 | $26.59 | $26.85 | $23.68 | 222,752 |
| 2019-03-20 | $26.55 | $26.75 | $26.47 | $26.62 | $23.47 | 290,349 |
| 2019-03-19 | $26.67 | $26.71 | $26.38 | $26.55 | $23.41 | 274,678 |
| 2019-03-18 | $26.68 | $26.86 | $26.58 | $26.67 | $23.52 | 337,486 |
| 2019-03-15 | $26.26 | $26.35 | $25.75 | $26.15 | $23.06 | 1,552,505 |
| 2019-03-14 | $26.24 | $26.31 | $26.08 | $26.18 | $23.09 | 259,063 |
| 2019-03-13 | $26.28 | $26.31 | $26.05 | $26.16 | $23.07 | 326,883 |
| 2019-03-12 | $26.75 | $26.81 | $26.59 | $26.66 | $23.51 | 337,599 |
| 2019-03-11 | $26.56 | $26.97 | $26.56 | $26.93 | $23.75 | 288,466 |
| 2019-03-08 | $26.30 | $26.43 | $26.13 | $26.41 | $23.29 | 267,305 |
| 2019-03-07 | $27.14 | $27.14 | $26.69 | $26.69 | $23.54 | 176,460 |
| 2019-03-06 | $27.29 | $27.29 | $27.04 | $27.14 | $23.93 | 240,123 |
| 2019-03-05 | $27.49 | $27.68 | $27.38 | $27.60 | $24.34 | 133,514 |
| 2019-03-04 | $27.58 | $27.58 | $27.18 | $27.34 | $24.11 | 129,747 |
| 2019-03-01 | $27.71 | $27.73 | $27.55 | $27.58 | $24.32 | 115,377 |
| 2019-02-28 | $27.79 | $27.79 | $27.45 | $27.58 | $24.32 | 311,820 |
| 2019-02-27 | $27.90 | $28.11 | $27.67 | $28.06 | $24.74 | 179,751 |
| 2019-02-26 | $27.77 | $28.14 | $27.77 | $28.02 | $24.71 | 186,624 |
| 2019-02-25 | $27.78 | $27.94 | $27.69 | $27.79 | $24.51 | 185,299 |
| 2019-02-22 | $27.48 | $27.52 | $27.39 | $27.44 | $24.20 | 169,615 |
| 2019-02-21 | $27.55 | $27.55 | $27.33 | $27.38 | $24.14 | 123,818 |
| 2019-02-20 | $27.84 | $27.84 | $27.48 | $27.61 | $24.35 | 452,860 |
| 2019-02-19 | $27.55 | $27.99 | $27.55 | $27.97 | $24.67 | 321,206 |
| 2019-02-15 | $26.95 | $27.25 | $26.95 | $27.17 | $23.96 | 171,540 |
| 2019-02-14 | $26.72 | $26.93 | $26.52 | $26.83 | $23.66 | 245,985 |
| 2019-02-13 | $27.15 | $27.26 | $26.74 | $26.81 | $23.64 | 291,221 |
| 2019-02-12 | $27.30 | $27.55 | $27.30 | $27.53 | $24.28 | 250,169 |
| 2019-02-11 | $27.85 | $28.13 | $27.82 | $28.12 | $24.80 | 240,545 |
| 2019-02-08 | $27.38 | $27.70 | $27.30 | $27.40 | $24.16 | 209,373 |
| 2019-02-07 | $27.58 | $27.70 | $27.27 | $27.54 | $24.29 | 149,744 |
| 2019-02-06 | $27.62 | $27.75 | $27.52 | $27.62 | $24.36 | 201,244 |
| 2019-02-05 | $27.41 | $27.59 | $27.33 | $27.51 | $24.26 | 180,762 |
| 2019-02-04 | $27.45 | $27.45 | $27.06 | $27.38 | $24.14 | 151,091 |
| 2019-02-01 | $27.82 | $27.82 | $27.37 | $27.47 | $24.22 | 245,350 |
| 2019-01-31 | $27.78 | $28.13 | $27.78 | $27.97 | $24.67 | 208,179 |
| 2019-01-30 | $27.35 | $27.75 | $27.17 | $27.65 | $24.38 | 341,322 |
| 2019-01-29 | $27.27 | $27.59 | $27.24 | $27.29 | $24.07 | 210,600 |
| 2019-01-28 | $27.05 | $27.13 | $26.84 | $27.05 | $23.85 | 409,312 |
| 2019-01-25 | $27.69 | $27.86 | $27.49 | $27.57 | $24.31 | 236,158 |
| 2019-01-24 | $27.56 | $27.70 | $27.36 | $27.61 | $24.35 | 271,665 |
| 2019-01-23 | $27.96 | $28.01 | $27.67 | $27.83 | $24.54 | 278,630 |
| 2019-01-22 | $28.28 | $28.33 | $27.87 | $27.96 | $24.66 | 294,423 |
| 2019-01-18 | $28.20 | $28.44 | $28.15 | $28.39 | $25.04 | 235,301 |
| 2019-01-17 | $28.24 | $28.30 | $28.03 | $28.15 | $24.82 | 389,730 |
| 2019-01-16 | $28.03 | $28.55 | $28.03 | $28.32 | $24.97 | 379,194 |
| 2019-01-15 | $27.66 | $27.94 | $27.58 | $27.63 | $24.37 | 194,980 |
| 2019-01-14 | $27.50 | $27.62 | $27.21 | $27.40 | $24.16 | 260,742 |
| 2019-01-11 | $27.44 | $27.70 | $27.31 | $27.55 | $24.29 | 341,888 |
| 2019-01-10 | $27.08 | $27.48 | $26.96 | $27.34 | $24.11 | 430,298 |
| 2019-01-09 | $26.84 | $26.84 | $26.50 | $26.70 | $23.55 | 418,622 |
| 2019-01-08 | $27.50 | $27.50 | $26.93 | $27.16 | $23.95 | 275,232 |
| 2019-01-07 | $27.33 | $27.34 | $26.86 | $27.03 | $23.84 | 268,125 |
| 2019-01-04 | $26.08 | $26.75 | $26.08 | $26.63 | $23.48 | 355,688 |
| 2019-01-03 | $26.24 | $26.24 | $25.83 | $25.83 | $22.78 | 417,372 |
| 2019-01-02 | $26.01 | $26.43 | $25.90 | $26.35 | $23.24 | 291,210 |
| 2018-12-31 | $26.50 | $26.77 | $26.08 | $26.21 | $23.11 | 249,896 |
| 2018-12-28 | $26.01 | $26.46 | $26.01 | $26.24 | $23.14 | 193,097 |
| 2018-12-27 | $25.55 | $25.97 | $25.49 | $25.96 | $22.89 | 288,319 |
| 2018-12-26 | $25.50 | $25.92 | $25.31 | $25.89 | $22.83 | 194,970 |
| 2018-12-24 | $25.32 | $25.34 | $24.82 | $25.03 | $22.07 | 155,538 |
| 2018-12-21 | $25.87 | $25.93 | $25.26 | $25.32 | $22.33 | 340,567 |
| 2018-12-20 | $26.00 | $26.16 | $25.65 | $25.79 | $22.74 | 333,628 |
| 2018-12-19 | $26.36 | $26.82 | $25.87 | $26.00 | $22.93 | 325,972 |
| 2018-12-18 | $25.50 | $26.16 | $25.50 | $26.02 | $22.95 | 525,904 |
| 2018-12-17 | $25.80 | $25.80 | $25.29 | $25.34 | $22.35 | 716,668 |
| 2018-12-14 | $26.61 | $26.69 | $25.70 | $25.78 | $22.73 | 1,206,133 |
| 2018-12-13 | $25.82 | $27.11 | $25.68 | $26.82 | $23.65 | 1,857,343 |
| 2018-12-12 | $25.21 | $25.51 | $25.14 | $25.38 | $22.38 | 254,093 |
| 2018-12-11 | $24.95 | $25.16 | $24.74 | $24.91 | $21.97 | 288,691 |
| 2018-12-10 | $25.20 | $25.34 | $24.77 | $25.03 | $22.07 | 251,718 |
| 2018-12-07 | $25.49 | $25.58 | $25.03 | $25.17 | $22.20 | 239,630 |
| 2018-12-06 | $25.31 | $25.65 | $25.06 | $25.63 | $22.60 | 198,710 |
| 2018-12-04 | $26.28 | $26.43 | $25.73 | $25.78 | $22.73 | 211,872 |
| 2018-12-03 | $26.25 | $26.36 | $25.89 | $26.02 | $22.95 | 220,161 |
| 2018-11-30 | $25.94 | $25.95 | $25.75 | $25.90 | $22.84 | 203,042 |
| 2018-11-29 | $26.06 | $26.27 | $26.01 | $26.03 | $22.95 | 169,780 |
| 2018-11-28 | $25.96 | $26.20 | $25.45 | $26.19 | $23.10 | 443,448 |
| 2018-11-27 | $26.77 | $26.92 | $26.72 | $26.83 | $23.66 | 244,361 |
| 2018-11-26 | $27.44 | $27.70 | $27.41 | $27.58 | $24.32 | 177,571 |
| 2018-11-23 | $26.93 | $27.48 | $26.93 | $27.29 | $24.07 | 103,216 |
| 2018-11-21 | $26.77 | $27.27 | $26.76 | $27.10 | $23.90 | 199,066 |
| 2018-11-20 | $26.83 | $26.83 | $26.40 | $26.41 | $23.29 | 165,110 |
| 2018-11-19 | $27.03 | $27.14 | $26.77 | $26.86 | $23.69 | 234,869 |
| 2018-11-16 | $27.60 | $28.00 | $27.55 | $27.93 | $24.63 | 191,649 |
| 2018-11-15 | $26.59 | $27.29 | $26.53 | $27.29 | $24.07 | 236,896 |
| 2018-11-14 | $25.67 | $26.15 | $25.60 | $25.95 | $22.88 | 280,138 |
| 2018-11-13 | $25.91 | $26.25 | $25.81 | $25.98 | $22.91 | 198,956 |
| 2018-11-12 | $26.02 | $26.31 | $25.92 | $26.19 | $23.10 | 171,280 |
| 2018-11-09 | $26.45 | $26.48 | $26.01 | $26.22 | $23.12 | 228,536 |
| 2018-11-08 | $27.11 | $27.18 | $26.71 | $26.86 | $23.69 | 182,549 |
| 2018-11-07 | $27.12 | $27.32 | $26.81 | $27.11 | $23.91 | 192,970 |
| 2018-11-06 | $26.10 | $26.35 | $26.05 | $26.29 | $23.18 | 203,925 |
| 2018-11-05 | $25.72 | $26.15 | $25.72 | $26.10 | $23.02 | 108,569 |
| 2018-11-02 | $26.23 | $26.23 | $25.57 | $25.80 | $22.75 | 226,704 |
| 2018-11-01 | $25.43 | $25.99 | $25.43 | $25.95 | $22.88 | 254,047 |
| 2018-10-31 | $25.41 | $25.48 | $25.14 | $25.20 | $22.22 | 223,635 |
| 2018-10-30 | $25.00 | $25.35 | $24.84 | $25.34 | $22.35 | 237,896 |
| 2018-10-29 | $24.26 | $24.26 | $23.50 | $23.65 | $20.86 | 241,221 |
| 2018-10-26 | $23.89 | $24.17 | $23.54 | $24.02 | $21.18 | 238,269 |
| 2018-10-25 | $23.40 | $24.02 | $23.35 | $23.88 | $21.06 | 278,831 |
| 2018-10-24 | $23.58 | $23.80 | $23.35 | $23.38 | $20.62 | 303,400 |
| 2018-10-23 | $24.33 | $24.80 | $24.18 | $24.68 | $21.76 | 187,582 |
| 2018-10-22 | $24.92 | $24.99 | $24.78 | $24.91 | $21.97 | 145,534 |
| 2018-10-19 | $24.43 | $24.77 | $24.40 | $24.58 | $21.68 | 210,755 |
| 2018-10-18 | $24.49 | $24.70 | $24.26 | $24.31 | $21.44 | 244,559 |
| 2018-10-17 | $25.51 | $25.71 | $25.35 | $25.51 | $22.50 | 435,339 |
| 2018-10-16 | $24.76 | $25.26 | $24.72 | $25.25 | $22.27 | 299,790 |
| 2018-10-15 | $24.02 | $24.36 | $24.02 | $24.21 | $21.35 | 165,329 |
| 2018-10-12 | $24.03 | $24.22 | $23.82 | $24.03 | $21.19 | 229,710 |
| 2018-10-11 | $23.57 | $23.95 | $23.53 | $23.57 | $20.79 | 301,621 |
| 2018-10-10 | $23.58 | $23.75 | $23.19 | $23.19 | $20.45 | 171,151 |
| 2018-10-09 | $23.44 | $23.61 | $23.41 | $23.51 | $20.73 | 149,070 |
| 2018-10-08 | $23.16 | $23.47 | $23.16 | $23.33 | $20.57 | 164,356 |
| 2018-10-05 | $23.18 | $23.35 | $23.11 | $23.28 | $20.53 | 145,315 |
| 2018-10-04 | $23.60 | $23.60 | $23.15 | $23.26 | $20.51 | 211,308 |
| 2018-10-03 | $23.91 | $24.00 | $23.44 | $23.53 | $20.75 | 466,943 |
| 2018-10-02 | $24.26 | $24.29 | $24.08 | $24.16 | $21.31 | 277,356 |
| 2018-10-01 | $24.63 | $24.83 | $24.46 | $24.53 | $21.63 | 287,520 |
| 2018-09-28 | $24.21 | $24.63 | $24.21 | $24.48 | $21.59 | 254,039 |
| 2018-09-27 | $24.12 | $24.40 | $24.09 | $24.20 | $21.34 | 194,494 |
| 2018-09-26 | $23.94 | $24.12 | $23.83 | $23.91 | $21.08 | 350,048 |
| 2018-09-25 | $23.90 | $24.10 | $23.89 | $24.00 | $21.16 | 337,686 |
| 2018-09-24 | $23.98 | $24.00 | $23.76 | $23.94 | $21.11 | 200,026 |
| 2018-09-21 | $24.33 | $24.60 | $24.28 | $24.29 | $21.42 | 318,442 |
| 2018-09-20 | $24.26 | $24.65 | $24.26 | $24.63 | $21.72 | 194,447 |
| 2018-09-19 | $24.06 | $24.13 | $23.96 | $24.08 | $21.23 | 174,165 |
| 2018-09-18 | $23.88 | $24.22 | $23.88 | $24.13 | $21.28 | 217,577 |
| 2018-09-17 | $23.38 | $23.47 | $23.26 | $23.32 | $20.56 | 210,833 |
| 2018-09-14 | $24.02 | $24.17 | $23.86 | $23.88 | $21.06 | 349,723 |
| 2018-09-13 | $23.52 | $23.74 | $23.52 | $23.58 | $20.79 | 366,910 |
| 2018-09-12 | $22.56 | $23.07 | $22.54 | $22.95 | $20.24 | 403,629 |
| 2018-09-11 | $22.48 | $22.80 | $22.37 | $22.80 | $20.11 | 134,425 |
| 2018-09-10 | $22.76 | $22.80 | $22.59 | $22.64 | $19.96 | 266,739 |
| 2018-09-07 | $22.64 | $22.90 | $22.59 | $22.62 | $19.95 | 270,853 |
| 2018-09-06 | $22.52 | $22.54 | $22.34 | $22.47 | $19.82 | 261,193 |
| 2018-09-05 | $22.10 | $22.10 | $21.75 | $21.88 | $19.29 | 439,589 |
| 2018-09-04 | $22.71 | $22.87 | $22.50 | $22.77 | $20.08 | 488,174 |
| 2018-08-31 | $23.41 | $23.68 | $23.30 | $23.67 | $20.87 | 366,530 |
| 2018-08-30 | $23.81 | $23.91 | $23.30 | $23.42 | $20.65 | 413,460 |
| 2018-08-29 | $24.18 | $24.33 | $24.09 | $24.32 | $21.45 | 474,834 |
| 2018-08-28 | $24.22 | $24.42 | $24.02 | $24.09 | $21.24 | 467,921 |
| 2018-08-27 | $23.66 | $23.76 | $23.50 | $23.73 | $20.93 | 312,873 |
| 2018-08-24 | $22.33 | $22.67 | $22.33 | $22.61 | $19.94 | 331,240 |
| 2018-08-23 | $22.58 | $22.65 | $22.16 | $22.25 | $19.62 | 549,291 |
| 2018-08-22 | $23.03 | $23.15 | $22.88 | $23.09 | $20.36 | 221,929 |
| 2018-08-21 | $23.09 | $23.21 | $23.04 | $23.05 | $20.33 | 182,758 |
| 2018-08-20 | $23.30 | $23.41 | $23.19 | $23.22 | $20.48 | 142,225 |
| 2018-08-17 | $22.93 | $23.22 | $22.89 | $23.16 | $20.42 | 230,144 |
| 2018-08-16 | $22.75 | $23.29 | $22.65 | $23.01 | $20.29 | 289,046 |
| 2018-08-15 | $23.08 | $23.15 | $22.77 | $23.13 | $20.40 | 371,512 |
| 2018-08-14 | $23.08 | $23.11 | $22.88 | $23.04 | $20.32 | 249,408 |
| 2018-08-13 | $23.46 | $23.46 | $22.97 | $23.03 | $20.31 | 325,398 |
| 2018-08-10 | $23.82 | $23.89 | $23.66 | $23.75 | $20.94 | 332,646 |
| 2018-08-09 | $24.29 | $24.49 | $24.18 | $24.21 | $21.35 | 291,711 |
| 2018-08-08 | $24.60 | $24.60 | $24.22 | $24.40 | $21.52 | 388,340 |
| 2018-08-07 | $24.80 | $24.86 | $24.60 | $24.65 | $21.74 | 468,138 |
| 2018-08-06 | $24.80 | $24.91 | $24.68 | $24.85 | $21.91 | 730,032 |
| 2018-08-03 | $24.00 | $24.00 | $23.65 | $23.72 | $20.92 | 994,365 |
| 2018-08-02 | $24.00 | $24.00 | $23.68 | $23.75 | $20.94 | 1,152,789 |
| 2018-08-01 | $24.51 | $24.51 | $24.34 | $24.37 | $21.49 | 391,263 |
| 2018-07-31 | $25.11 | $25.14 | $24.42 | $24.52 | $21.62 | 692,852 |
| 2018-07-30 | $27.26 | $27.32 | $27.14 | $27.15 | $23.94 | 232,516 |
| 2018-07-27 | $27.25 | $27.51 | $27.16 | $27.42 | $24.18 | 182,568 |
| 2018-07-26 | $27.21 | $27.33 | $27.03 | $27.07 | $23.87 | 266,906 |
| 2018-07-25 | $27.27 | $27.32 | $27.07 | $27.28 | $24.06 | 214,132 |
| 2018-07-24 | $27.71 | $28.04 | $27.66 | $27.89 | $24.59 | 211,000 |
| 2018-07-23 | $27.70 | $27.83 | $27.61 | $27.72 | $24.44 | 307,526 |
| 2018-07-20 | $27.27 | $27.52 | $27.20 | $27.39 | $24.15 | 362,935 |
| 2018-07-19 | $26.80 | $26.89 | $26.60 | $26.83 | $23.66 | 265,177 |
| 2018-07-18 | $27.57 | $27.60 | $27.35 | $27.47 | $24.22 | 428,792 |
| 2018-07-17 | $27.11 | $27.33 | $27.11 | $27.15 | $23.94 | 325,029 |
| 2018-07-16 | $27.40 | $27.40 | $26.99 | $27.17 | $23.96 | 257,395 |
| 2018-07-13 | $27.98 | $27.98 | $27.61 | $27.68 | $24.41 | 179,324 |
| 2018-07-12 | $28.13 | $28.41 | $28.09 | $28.40 | $25.04 | 450,421 |
| 2018-07-11 | $27.89 | $28.14 | $27.72 | $27.73 | $24.45 | 673,608 |
| 2018-07-10 | $27.67 | $27.76 | $27.39 | $27.76 | $24.48 | 540,198 |
| 2018-07-09 | $27.50 | $27.74 | $27.33 | $27.44 | $24.20 | 456,630 |
| 2018-07-06 | $26.70 | $27.02 | $26.64 | $26.97 | $23.78 | 374,207 |
| 2018-07-05 | $26.42 | $26.69 | $26.36 | $26.60 | $23.46 | 358,043 |
| 2018-07-03 | $25.59 | $25.77 | $25.26 | $25.67 | $22.64 | 247,745 |
| 2018-07-02 | $25.76 | $25.88 | $25.31 | $25.50 | $22.49 | 536,399 |
| 2018-06-29 | $26.03 | $26.12 | $25.85 | $26.01 | $22.94 | 301,730 |
| 2018-06-28 | $25.56 | $25.86 | $25.29 | $25.74 | $22.70 | 403,198 |
| 2018-06-27 | $25.95 | $26.28 | $25.56 | $25.56 | $22.54 | 414,275 |
| 2018-06-26 | $25.77 | $25.99 | $25.73 | $25.88 | $22.82 | 260,954 |
| 2018-06-25 | $25.67 | $25.89 | $25.67 | $25.73 | $22.69 | 359,185 |
| 2018-06-22 | $25.57 | $25.64 | $25.46 | $25.55 | $22.53 | 313,061 |
| 2018-06-21 | $26.00 | $26.00 | $25.32 | $25.46 | $22.45 | 657,788 |
| 2018-06-20 | $26.17 | $26.69 | $26.17 | $26.37 | $23.25 | 787,995 |
| 2018-06-19 | $26.00 | $26.03 | $25.44 | $25.91 | $22.85 | 1,041,101 |
| 2018-06-18 | $26.12 | $26.30 | $25.84 | $26.15 | $23.06 | 342,361 |
| 2018-06-15 | $26.53 | $26.53 | $26.18 | $26.33 | $23.22 | 407,792 |
| 2018-06-14 | $26.84 | $26.84 | $26.45 | $26.56 | $23.42 | 263,435 |
| 2018-06-13 | $26.38 | $27.22 | $26.38 | $26.68 | $23.53 | 523,797 |
| 2018-06-12 | $26.55 | $26.69 | $26.39 | $26.69 | $23.54 | 302,746 |
| 2018-06-11 | $26.39 | $26.50 | $26.19 | $26.44 | $23.32 | 661,313 |
| 2018-06-08 | $26.08 | $26.20 | $25.54 | $26.20 | $23.10 | 1,051,038 |
| 2018-06-07 | $26.86 | $27.32 | $26.42 | $26.65 | $23.50 | 1,332,865 |
| 2018-06-06 | $26.92 | $27.13 | $26.74 | $27.06 | $23.86 | 1,327,468 |
| 2018-06-05 | $27.09 | $27.20 | $26.61 | $26.69 | $23.54 | 1,178,321 |
| 2018-06-04 | $25.56 | $26.07 | $25.42 | $25.92 | $22.86 | 757,454 |
| 2018-06-01 | $24.88 | $25.08 | $24.88 | $25.01 | $22.05 | 386,412 |
| 2018-05-31 | $25.07 | $25.07 | $24.55 | $24.71 | $21.79 | 577,311 |
| 2018-05-30 | $25.37 | $25.50 | $25.02 | $25.28 | $22.29 | 688,465 |
| 2018-05-29 | $25.40 | $25.62 | $25.01 | $25.25 | $22.27 | 630,931 |
| 2018-05-25 | $24.87 | $25.00 | $24.74 | $24.88 | $21.94 | 555,691 |
| 2018-05-24 | $24.78 | $24.99 | $24.61 | $24.87 | $21.93 | 465,844 |
| 2018-05-23 | $24.41 | $24.62 | $24.34 | $24.61 | $21.70 | 345,344 |
| 2018-05-22 | $24.01 | $24.51 | $24.01 | $24.46 | $21.57 | 554,778 |
| 2018-05-21 | $24.21 | $24.21 | $23.79 | $23.88 | $21.06 | 269,520 |
| 2018-05-18 | $24.64 | $24.64 | $24.11 | $24.25 | $21.38 | 353,984 |
| 2018-05-17 | $24.81 | $24.83 | $24.60 | $24.68 | $21.76 | 424,230 |
| 2018-05-16 | $24.10 | $24.66 | $24.10 | $24.53 | $21.63 | 308,646 |
| 2018-05-15 | $24.07 | $24.08 | $23.66 | $23.78 | $20.97 | 785,004 |
| 2018-05-14 | $25.70 | $25.70 | $24.97 | $25.04 | $22.08 | 497,895 |
| 2018-05-11 | $26.26 | $26.26 | $25.65 | $25.72 | $22.68 | 366,591 |
| 2018-05-10 | $26.95 | $27.17 | $26.80 | $27.04 | $23.62 | 623,524 |
| 2018-05-09 | $26.57 | $27.22 | $26.40 | $26.95 | $23.55 | 717,585 |
| 2018-05-08 | $26.19 | $26.22 | $25.76 | $25.98 | $22.70 | 777,707 |
| 2018-05-07 | $26.72 | $27.12 | $26.36 | $26.45 | $23.11 | 465,518 |
| 2018-05-04 | $26.56 | $26.56 | $26.33 | $26.45 | $23.11 | 328,605 |
| 2018-05-03 | $27.00 | $27.30 | $26.57 | $26.63 | $23.27 | 656,440 |
| 2018-05-02 | $27.29 | $27.74 | $27.29 | $27.44 | $23.97 | 368,912 |
| 2018-05-01 | $27.22 | $27.22 | $26.80 | $27.17 | $23.74 | 291,315 |
| 2018-04-30 | $27.41 | $27.52 | $27.21 | $27.25 | $23.81 | 226,781 |
| 2018-04-27 | $26.95 | $27.36 | $26.06 | $27.18 | $23.75 | 205,834 |
| 2018-04-26 | $26.80 | $26.97 | $26.36 | $26.83 | $23.44 | 394,822 |
| 2018-04-25 | $27.50 | $27.50 | $27.04 | $27.24 | $23.80 | 304,421 |
| 2018-04-24 | $27.66 | $27.88 | $27.37 | $27.61 | $24.12 | 507,620 |
| 2018-04-23 | $26.87 | $27.05 | $26.80 | $26.96 | $23.55 | 426,206 |
| 2018-04-20 | $27.21 | $27.21 | $26.70 | $26.79 | $23.41 | 311,279 |
| 2018-04-19 | $27.30 | $27.42 | $27.03 | $27.15 | $23.72 | 529,477 |
| 2018-04-18 | $27.00 | $27.33 | $27.00 | $27.22 | $23.78 | 433,160 |
| 2018-04-17 | $27.00 | $27.00 | $26.78 | $26.87 | $23.48 | 504,160 |
| 2018-04-16 | $26.86 | $27.07 | $26.75 | $27.04 | $23.62 | 253,871 |
| 2018-04-13 | $26.91 | $26.91 | $26.55 | $26.68 | $23.31 | 280,596 |
| 2018-04-12 | $27.40 | $27.40 | $26.99 | $27.03 | $23.62 | 379,996 |
| 2018-04-11 | $27.80 | $28.08 | $27.80 | $27.90 | $24.38 | 292,993 |
| 2018-04-10 | $27.83 | $28.31 | $27.55 | $27.77 | $24.26 | 763,893 |
| 2018-04-09 | $26.90 | $27.33 | $26.86 | $26.97 | $23.56 | 1,634,240 |
| 2018-04-06 | $26.64 | $26.85 | $26.43 | $26.53 | $23.18 | 587,917 |
| 2018-04-05 | $26.91 | $27.07 | $26.74 | $26.77 | $23.39 | 949,165 |
| 2018-04-04 | $26.40 | $26.86 | $26.25 | $26.82 | $23.43 | 288,121 |
| 2018-04-03 | $26.51 | $26.71 | $26.40 | $26.66 | $23.29 | 217,691 |
| 2018-04-02 | $26.54 | $26.88 | $26.34 | $26.38 | $23.05 | 289,470 |
| 2018-03-29 | $26.30 | $26.47 | $26.03 | $26.42 | $23.08 | 329,493 |
| 2018-03-28 | $26.00 | $26.48 | $25.96 | $26.24 | $22.93 | 314,759 |
| 2018-03-27 | $26.40 | $26.48 | $26.05 | $26.13 | $22.83 | 347,167 |
| 2018-03-26 | $26.30 | $26.46 | $26.06 | $26.44 | $23.10 | 214,874 |
| 2018-03-23 | $26.66 | $26.66 | $26.08 | $26.10 | $22.80 | 315,225 |
| 2018-03-22 | $26.97 | $27.05 | $26.58 | $26.59 | $23.23 | 496,620 |
| 2018-03-21 | $26.60 | $27.44 | $26.60 | $27.25 | $23.81 | 489,001 |
| 2018-03-20 | $26.80 | $26.88 | $26.43 | $26.51 | $23.16 | 528,373 |
| 2018-03-19 | $28.00 | $28.01 | $27.57 | $27.66 | $24.17 | 444,129 |
| 2018-03-16 | $28.15 | $28.28 | $28.01 | $28.14 | $24.59 | 429,563 |
| 2018-03-15 | $28.72 | $28.92 | $28.57 | $28.81 | $25.17 | 398,059 |
| 2018-03-14 | $29.71 | $29.77 | $29.32 | $29.35 | $25.64 | 393,595 |
| 2018-03-13 | $30.10 | $30.15 | $29.45 | $29.55 | $25.82 | 347,980 |
| 2018-03-12 | $30.22 | $30.36 | $30.10 | $30.16 | $26.35 | 181,971 |
| 2018-03-09 | $30.16 | $30.30 | $30.06 | $30.16 | $26.35 | 242,632 |
| 2018-03-08 | $29.83 | $30.21 | $29.83 | $30.07 | $26.27 | 264,013 |
| 2018-03-07 | $29.23 | $29.62 | $29.23 | $29.55 | $25.82 | 236,933 |
| 2018-03-06 | $29.54 | $29.69 | $29.27 | $29.39 | $25.68 | 187,430 |
| 2018-03-05 | $29.16 | $29.52 | $28.91 | $29.45 | $25.73 | 198,036 |
| 2018-03-02 | $29.33 | $29.50 | $29.21 | $29.45 | $25.73 | 202,558 |
| 2018-03-01 | $29.25 | $29.57 | $29.16 | $29.33 | $25.62 | 485,525 |
| 2018-02-28 | $29.24 | $29.62 | $29.02 | $29.03 | $25.36 | 333,002 |
| 2018-02-27 | $29.62 | $29.62 | $29.07 | $29.07 | $25.40 | 349,765 |
| 2018-02-26 | $29.77 | $29.90 | $29.66 | $29.77 | $26.01 | 311,939 |
| 2018-02-23 | $29.84 | $29.84 | $29.49 | $29.69 | $25.94 | 393,731 |
| 2018-02-22 | $29.80 | $29.86 | $29.53 | $29.62 | $25.88 | 535,445 |
| 2018-02-21 | $30.14 | $30.28 | $29.83 | $29.84 | $26.07 | 312,587 |
| 2018-02-20 | $30.16 | $30.23 | $29.98 | $30.07 | $26.27 | 174,548 |
| 2018-02-16 | $30.24 | $30.50 | $30.15 | $30.23 | $26.41 | 302,372 |
| 2018-02-15 | $29.99 | $30.22 | $29.82 | $30.10 | $26.30 | 255,277 |
| 2018-02-14 | $29.51 | $29.91 | $29.20 | $29.84 | $26.07 | 510,777 |
| 2018-02-13 | $29.27 | $29.83 | $29.27 | $29.77 | $26.01 | 303,564 |
| 2018-02-12 | $29.03 | $29.47 | $28.95 | $29.25 | $25.55 | 385,231 |
| 2018-02-09 | $28.65 | $28.97 | $28.12 | $28.83 | $25.19 | 433,946 |
| 2018-02-08 | $29.45 | $29.57 | $28.60 | $28.60 | $24.99 | 466,681 |
| 2018-02-07 | $29.52 | $29.82 | $29.22 | $29.22 | $25.53 | 321,398 |
| 2018-02-06 | $28.73 | $29.70 | $28.65 | $29.54 | $25.81 | 456,293 |
| 2018-02-05 | $29.40 | $29.87 | $28.91 | $28.92 | $25.27 | 430,114 |
| 2018-02-02 | $29.73 | $29.80 | $29.53 | $29.55 | $25.82 | 254,498 |
| 2018-02-01 | $29.93 | $30.19 | $29.75 | $30.16 | $26.35 | 403,931 |
| 2018-01-31 | $30.15 | $30.26 | $29.82 | $30.05 | $26.25 | 206,800 |
| 2018-01-30 | $29.71 | $29.93 | $29.50 | $29.81 | $26.04 | 231,039 |
| 2018-01-29 | $30.78 | $30.78 | $29.78 | $29.78 | $26.02 | 494,877 |
| 2018-01-26 | $30.96 | $31.57 | $30.96 | $31.36 | $27.40 | 563,599 |
| 2018-01-25 | $30.22 | $30.25 | $29.75 | $29.81 | $26.04 | 1,902,442 |
| 2018-01-24 | $30.49 | $30.67 | $30.12 | $30.23 | $26.41 | 1,480,687 |
| 2018-01-23 | $30.75 | $30.85 | $30.51 | $30.84 | $26.94 | 587,277 |
| 2018-01-22 | $31.25 | $31.38 | $31.10 | $31.25 | $27.30 | 396,269 |
| 2018-01-19 | $31.43 | $31.49 | $31.13 | $31.26 | $27.31 | 430,437 |
| 2018-01-18 | $31.80 | $31.81 | $31.45 | $31.50 | $27.52 | 379,758 |
| 2018-01-17 | $31.71 | $31.92 | $31.70 | $31.75 | $27.74 | 227,100 |
| 2018-01-16 | $31.55 | $31.93 | $31.55 | $31.66 | $27.66 | 237,616 |
| 2018-01-12 | $31.17 | $31.49 | $30.99 | $31.34 | $27.38 | 186,119 |
| 2018-01-11 | $31.04 | $31.15 | $30.93 | $31.12 | $27.19 | 342,403 |
| 2018-01-10 | $31.06 | $31.21 | $30.93 | $31.00 | $27.08 | 196,985 |
| 2018-01-09 | $31.73 | $31.77 | $31.10 | $31.14 | $27.21 | 304,790 |
| 2018-01-08 | $31.67 | $31.80 | $31.66 | $31.76 | $27.75 | 225,184 |
| 2018-01-05 | $31.60 | $31.99 | $31.47 | $31.67 | $27.67 | 231,427 |
| 2018-01-04 | $31.25 | $31.30 | $30.88 | $31.11 | $27.18 | 309,562 |
| 2018-01-03 | $31.75 | $31.75 | $31.13 | $31.21 | $27.27 | 399,265 |
| 2018-01-02 | $32.30 | $32.51 | $32.17 | $32.46 | $28.36 | 326,372 |
| 2017-12-29 | $32.25 | $32.36 | $32.17 | $32.22 | $28.15 | 265,191 |
| 2017-12-28 | $32.11 | $32.22 | $31.73 | $32.03 | $27.98 | 267,944 |
| 2017-12-27 | $31.56 | $31.62 | $31.33 | $31.36 | $27.40 | 170,980 |
| 2017-12-26 | $31.30 | $31.58 | $31.28 | $31.48 | $27.50 | 142,798 |
| 2017-12-22 | $31.20 | $31.50 | $31.20 | $31.35 | $27.39 | 188,064 |
| 2017-12-21 | $31.00 | $31.31 | $30.92 | $31.04 | $27.12 | 274,393 |
| 2017-12-20 | $30.71 | $30.87 | $30.41 | $30.63 | $26.76 | 171,292 |
| 2017-12-19 | $31.13 | $31.13 | $30.76 | $30.78 | $26.89 | 175,091 |
| 2017-12-18 | $31.32 | $31.32 | $30.96 | $31.19 | $27.25 | 173,455 |
| 2017-12-15 | $31.13 | $31.22 | $30.88 | $31.12 | $27.19 | 286,579 |
| 2017-12-14 | $31.21 | $31.23 | $30.93 | $31.08 | $27.15 | 267,492 |
| 2017-12-13 | $30.67 | $31.32 | $30.67 | $31.20 | $27.26 | 422,692 |
| 2017-12-12 | $30.89 | $30.90 | $30.55 | $30.63 | $26.76 | 170,807 |
| 2017-12-11 | $31.04 | $31.04 | $30.75 | $30.80 | $26.91 | 323,554 |
| 2017-12-08 | $30.81 | $30.85 | $30.60 | $30.74 | $26.86 | 268,766 |
| 2017-12-07 | $30.90 | $30.96 | $30.72 | $30.89 | $26.99 | 242,964 |
| 2017-12-06 | $30.80 | $30.99 | $30.76 | $30.83 | $26.94 | 159,436 |
| 2017-12-05 | $30.89 | $31.59 | $30.35 | $30.98 | $27.07 | 294,090 |
| 2017-12-04 | $31.00 | $31.22 | $30.84 | $30.85 | $26.95 | 168,856 |
| 2017-12-01 | $31.06 | $31.26 | $30.49 | $30.64 | $26.77 | 259,798 |
| 2017-11-30 | $30.79 | $31.21 | $30.79 | $31.08 | $27.15 | 334,720 |
| 2017-11-29 | $31.16 | $31.16 | $30.69 | $30.75 | $26.87 | 233,922 |
| 2017-11-28 | $31.20 | $31.30 | $31.06 | $31.21 | $27.27 | 373,201 |
| 2017-11-27 | $31.96 | $31.96 | $31.09 | $31.23 | $27.28 | 494,659 |
| 2017-11-24 | $31.67 | $31.96 | $31.61 | $31.80 | $27.78 | 235,931 |
| 2017-11-22 | $30.90 | $31.10 | $30.90 | $31.07 | $27.15 | 209,095 |
| 2017-11-21 | $30.90 | $31.00 | $30.67 | $30.82 | $26.93 | 379,061 |
| 2017-11-20 | $30.66 | $30.67 | $30.13 | $30.64 | $26.77 | 253,429 |
| 2017-11-17 | $30.76 | $30.90 | $30.55 | $30.81 | $26.92 | 429,437 |
| 2017-11-16 | $31.05 | $31.05 | $30.65 | $30.67 | $26.80 | 472,830 |
| 2017-11-15 | $30.30 | $30.56 | $30.30 | $30.40 | $26.56 | 287,372 |
| 2017-11-14 | $30.01 | $30.20 | $29.82 | $29.86 | $26.09 | 471,960 |
| 2017-11-13 | $30.30 | $30.31 | $29.96 | $30.01 | $26.22 | 379,263 |
| 2017-11-10 | $30.42 | $30.42 | $30.19 | $30.33 | $26.50 | 244,948 |
| 2017-11-09 | $30.24 | $30.58 | $30.24 | $30.51 | $26.66 | 399,885 |
| 2017-11-08 | $30.44 | $30.44 | $29.98 | $30.03 | $26.24 | 337,327 |
| 2017-11-07 | $30.81 | $30.97 | $30.32 | $30.43 | $26.59 | 648,881 |
| 2017-11-06 | $30.41 | $30.85 | $30.39 | $30.74 | $26.86 | 669,509 |
| 2017-11-03 | $30.16 | $30.27 | $29.95 | $30.09 | $26.29 | 203,693 |
| 2017-11-02 | $29.45 | $29.98 | $29.41 | $29.89 | $26.11 | 341,891 |
| 2017-11-01 | $29.60 | $29.74 | $29.15 | $29.42 | $25.70 | 515,514 |
| 2017-10-31 | $29.99 | $30.07 | $29.90 | $30.04 | $26.25 | 378,197 |
| 2017-10-30 | $30.01 | $30.09 | $29.95 | $30.00 | $26.21 | 403,365 |
| 2017-10-27 | $30.41 | $30.60 | $30.06 | $30.07 | $26.27 | 478,279 |
| 2017-10-26 | $30.17 | $30.69 | $30.05 | $30.27 | $26.45 | 325,136 |
| 2017-10-25 | $30.18 | $30.18 | $29.73 | $30.01 | $26.22 | 543,641 |
| 2017-10-24 | $31.26 | $31.43 | $30.80 | $30.82 | $26.93 | 431,641 |
| 2017-10-23 | $31.65 | $31.73 | $31.22 | $31.24 | $27.29 | 220,242 |
| 2017-10-20 | $31.43 | $31.76 | $31.39 | $31.61 | $27.62 | 304,845 |
| 2017-10-19 | $31.36 | $31.58 | $31.23 | $31.31 | $27.35 | 496,446 |
| 2017-10-18 | $31.93 | $32.18 | $31.35 | $31.38 | $27.42 | 838,291 |
| 2017-10-17 | $32.14 | $32.49 | $32.01 | $32.30 | $28.22 | 451,325 |
| 2017-10-16 | $32.70 | $32.89 | $32.52 | $32.54 | $28.43 | 346,306 |
| 2017-10-13 | $32.57 | $32.76 | $32.47 | $32.54 | $28.43 | 350,956 |
| 2017-10-12 | $32.46 | $32.74 | $32.31 | $32.44 | $28.34 | 320,841 |
| 2017-10-11 | $32.80 | $32.80 | $32.26 | $32.37 | $28.28 | 691,101 |
| 2017-10-10 | $34.05 | $34.05 | $33.58 | $33.70 | $29.44 | 266,108 |
| 2017-10-09 | $34.28 | $34.37 | $34.11 | $34.19 | $29.87 | 195,134 |
| 2017-10-06 | $34.39 | $34.44 | $34.06 | $34.25 | $29.92 | 224,786 |
| 2017-10-05 | $34.47 | $34.55 | $34.32 | $34.43 | $30.08 | 243,119 |
| 2017-10-04 | $34.45 | $34.49 | $34.35 | $34.40 | $30.05 | 295,563 |
| 2017-10-03 | $34.32 | $34.53 | $34.32 | $34.44 | $30.09 | 226,313 |
| 2017-10-02 | $34.33 | $34.51 | $34.23 | $34.30 | $29.97 | 504,248 |
| 2017-09-29 | $34.73 | $34.81 | $34.26 | $34.30 | $29.97 | 478,503 |
| 2017-09-28 | $34.64 | $35.07 | $34.64 | $34.75 | $30.36 | 203,899 |
| 2017-09-27 | $34.88 | $34.95 | $34.62 | $34.64 | $30.26 | 269,009 |
| 2017-09-26 | $34.90 | $35.08 | $34.76 | $34.76 | $30.37 | 527,860 |
| 2017-09-25 | $34.70 | $34.94 | $34.52 | $34.82 | $30.42 | 284,960 |
| 2017-09-22 | $35.00 | $35.00 | $34.73 | $34.77 | $30.38 | 174,949 |
| 2017-09-21 | $34.96 | $35.12 | $34.95 | $35.00 | $30.58 | 167,947 |
| 2017-09-20 | $35.24 | $35.35 | $34.74 | $34.96 | $30.54 | 193,634 |
| 2017-09-19 | $35.44 | $35.95 | $35.18 | $35.26 | $30.81 | 188,555 |
| 2017-09-18 | $35.57 | $35.64 | $35.23 | $35.31 | $30.85 | 101,290 |
| 2017-09-15 | $35.40 | $35.68 | $35.28 | $35.50 | $31.02 | 266,072 |
| 2017-09-14 | $35.10 | $35.22 | $34.95 | $35.04 | $30.61 | 259,298 |
| 2017-09-13 | $35.41 | $35.46 | $35.18 | $35.21 | $30.76 | 254,914 |
| 2017-09-12 | $35.68 | $35.68 | $35.43 | $35.48 | $31.00 | 181,973 |
| 2017-09-11 | $35.66 | $35.88 | $35.63 | $35.72 | $31.21 | 224,867 |
| 2017-09-08 | $35.55 | $35.79 | $35.44 | $35.48 | $31.00 | 169,459 |
| 2017-09-07 | $35.53 | $35.59 | $35.28 | $35.41 | $30.94 | 224,876 |
| 2017-09-06 | $35.19 | $35.60 | $35.10 | $35.43 | $30.95 | 206,415 |
| 2017-09-05 | $35.20 | $35.28 | $34.72 | $34.85 | $30.45 | 290,393 |
| 2017-09-01 | $35.39 | $35.55 | $35.33 | $35.42 | $30.95 | 152,233 |
| 2017-08-31 | $35.41 | $35.43 | $35.18 | $35.32 | $30.86 | 159,091 |
| 2017-08-30 | $35.57 | $35.64 | $35.35 | $35.43 | $30.95 | 145,639 |
| 2017-08-29 | $35.42 | $35.83 | $35.42 | $35.56 | $31.07 | 149,770 |
| 2017-08-28 | $35.78 | $35.80 | $35.44 | $35.71 | $31.20 | 113,174 |
| 2017-08-25 | $35.84 | $35.95 | $35.69 | $35.71 | $31.20 | 126,375 |
| 2017-08-24 | $36.01 | $36.17 | $35.63 | $35.72 | $31.21 | 175,579 |
| 2017-08-23 | $36.08 | $36.19 | $35.91 | $35.99 | $31.44 | 175,600 |
| 2017-08-22 | $35.89 | $36.13 | $35.84 | $36.12 | $31.56 | 173,326 |
| 2017-08-21 | $35.60 | $35.84 | $35.60 | $35.77 | $31.25 | 175,599 |
| 2017-08-18 | $35.46 | $35.75 | $35.30 | $35.45 | $30.97 | 283,860 |
| 2017-08-17 | $35.71 | $35.85 | $35.42 | $35.43 | $30.95 | 126,541 |
| 2017-08-16 | $35.53 | $35.91 | $35.53 | $35.84 | $31.31 | 136,250 |
| 2017-08-15 | $35.54 | $35.56 | $35.17 | $35.44 | $30.96 | 119,199 |
| 2017-08-14 | $35.35 | $35.64 | $35.23 | $35.54 | $31.05 | 190,273 |
| 2017-08-11 | $34.67 | $35.42 | $34.00 | $35.32 | $30.86 | 175,271 |
| 2017-08-10 | $35.12 | $35.21 | $34.74 | $34.81 | $30.41 | 292,390 |
| 2017-08-09 | $34.92 | $35.21 | $34.90 | $35.11 | $30.67 | 181,911 |
| 2017-08-08 | $35.12 | $35.32 | $34.95 | $35.00 | $30.58 | 181,327 |
| 2017-08-07 | $35.17 | $35.23 | $35.00 | $35.05 | $30.62 | 133,165 |
| 2017-08-04 | $35.10 | $35.19 | $34.80 | $35.06 | $30.63 | 128,667 |
| 2017-08-03 | $35.44 | $35.48 | $35.05 | $35.17 | $30.73 | 167,690 |
| 2017-08-02 | $35.86 | $35.95 | $35.52 | $35.64 | $31.14 | 259,444 |
| 2017-08-01 | $35.48 | $35.90 | $35.46 | $35.89 | $31.36 | 128,667 |
| 2017-07-31 | $35.03 | $35.22 | $34.93 | $35.03 | $30.60 | 244,425 |
| 2017-07-28 | $34.77 | $35.21 | $34.77 | $35.06 | $30.63 | 177,040 |
| 2017-07-27 | $35.33 | $35.33 | $34.44 | $34.78 | $30.39 | 191,425 |
| 2017-07-26 | $35.11 | $35.11 | $34.81 | $34.93 | $30.52 | 251,268 |
| 2017-07-25 | $34.90 | $35.97 | $34.90 | $35.11 | $30.67 | 333,488 |
| 2017-07-24 | $34.38 | $34.84 | $34.38 | $34.67 | $30.29 | 210,664 |
| 2017-07-21 | $34.48 | $34.48 | $34.03 | $34.20 | $29.88 | 161,886 |
| 2017-07-20 | $34.81 | $34.81 | $34.64 | $34.67 | $30.29 | 197,466 |
| 2017-07-19 | $34.69 | $34.69 | $34.46 | $34.68 | $30.30 | 197,487 |
| 2017-07-18 | $34.65 | $34.73 | $34.48 | $34.63 | $30.26 | 119,945 |
| 2017-07-17 | $34.87 | $34.92 | $34.59 | $34.63 | $30.26 | 194,660 |
| 2017-07-14 | $34.84 | $34.94 | $34.69 | $34.73 | $30.34 | 134,171 |
| 2017-07-13 | $34.73 | $34.73 | $34.41 | $34.59 | $30.22 | 191,380 |
| 2017-07-12 | $34.66 | $34.97 | $34.59 | $34.96 | $30.54 | 171,086 |
| 2017-07-11 | $34.27 | $34.49 | $34.27 | $34.39 | $30.05 | 153,835 |
| 2017-07-10 | $34.30 | $34.30 | $34.00 | $34.21 | $29.89 | 141,697 |
| 2017-07-07 | $34.44 | $34.51 | $34.19 | $34.34 | $30.00 | 462,295 |
| 2017-07-06 | $34.05 | $34.39 | $34.05 | $34.36 | $30.02 | 851,053 |
| 2017-07-05 | $34.18 | $34.80 | $33.50 | $33.93 | $29.64 | 612,262 |
| 2017-07-03 | $34.78 | $35.24 | $34.51 | $34.76 | $30.37 | 516,031 |
| 2017-06-30 | $33.75 | $33.97 | $33.66 | $33.67 | $29.42 | 241,318 |
| 2017-06-29 | $33.90 | $33.95 | $33.56 | $33.65 | $29.40 | 361,400 |
| 2017-06-28 | $33.70 | $34.07 | $33.64 | $34.00 | $29.70 | 153,543 |
| 2017-06-27 | $33.88 | $33.94 | $33.67 | $33.67 | $29.42 | 283,467 |
| 2017-06-26 | $33.95 | $34.14 | $33.81 | $33.94 | $29.65 | 190,572 |
| 2017-06-23 | $33.82 | $33.91 | $33.68 | $33.73 | $29.47 | 205,867 |
| 2017-06-22 | $33.79 | $34.09 | $33.76 | $33.78 | $29.51 | 185,228 |
| 2017-06-21 | $33.62 | $33.90 | $33.62 | $33.80 | $29.53 | 164,873 |
| 2017-06-20 | $33.50 | $33.64 | $33.40 | $33.41 | $29.19 | 191,939 |
| 2017-06-19 | $33.43 | $33.47 | $33.10 | $33.34 | $29.13 | 215,326 |
| 2017-06-16 | $32.94 | $33.25 | $32.79 | $33.19 | $29.00 | 523,369 |
| 2017-06-15 | $32.55 | $32.89 | $32.55 | $32.86 | $28.71 | 188,898 |
| 2017-06-14 | $32.97 | $33.01 | $32.61 | $32.70 | $28.57 | 175,996 |
| 2017-06-13 | $32.70 | $32.92 | $32.68 | $32.84 | $28.69 | 161,952 |
| 2017-06-12 | $32.56 | $32.72 | $32.46 | $32.54 | $28.43 | 147,271 |
| 2017-06-09 | $32.64 | $32.83 | $32.41 | $32.49 | $28.39 | 174,019 |
| 2017-06-08 | $32.65 | $32.80 | $32.48 | $32.59 | $28.47 | 265,067 |
| 2017-06-07 | $32.74 | $32.79 | $32.48 | $32.60 | $28.48 | 212,816 |
| 2017-06-06 | $32.89 | $32.89 | $32.65 | $32.69 | $28.56 | 342,109 |
| 2017-06-05 | $32.75 | $32.94 | $32.72 | $32.94 | $28.78 | 307,125 |
| 2017-06-02 | $32.95 | $33.12 | $32.90 | $33.09 | $28.91 | 282,866 |
| 2017-06-01 | $33.20 | $33.20 | $32.83 | $33.07 | $28.89 | 302,939 |
| 2017-05-31 | $32.98 | $33.00 | $32.66 | $32.97 | $28.80 | 372,457 |
| 2017-05-30 | $32.77 | $33.09 | $32.55 | $32.98 | $28.81 | 412,561 |
| 2017-05-26 | $33.34 | $33.89 | $33.34 | $33.63 | $29.38 | 130,811 |
| 2017-05-25 | $33.43 | $33.48 | $33.24 | $33.36 | $29.15 | 128,027 |
| 2017-05-24 | $33.20 | $33.34 | $32.93 | $33.33 | $29.12 | 245,182 |
| 2017-05-23 | $33.54 | $33.54 | $33.04 | $33.17 | $28.98 | 216,535 |
| 2017-05-22 | $34.15 | $34.15 | $33.64 | $33.71 | $29.45 | 246,118 |
| 2017-05-19 | $33.68 | $34.45 | $33.68 | $34.25 | $29.92 | 380,470 |
| 2017-05-18 | $31.44 | $32.20 | $31.44 | $32.14 | $28.08 | 313,546 |
| 2017-05-17 | $32.38 | $32.39 | $31.97 | $31.97 | $27.93 | 299,281 |
| 2017-05-16 | $32.80 | $32.80 | $32.47 | $32.54 | $28.43 | 304,880 |
| 2017-05-15 | $32.87 | $32.87 | $32.57 | $32.80 | $28.66 | 207,100 |
| 2017-05-12 | $32.84 | $33.17 | $32.84 | $33.16 | $28.97 | 250,246 |
| 2017-05-11 | $32.67 | $32.67 | $32.42 | $32.64 | $28.52 | 139,842 |
| 2017-05-10 | $32.59 | $32.80 | $32.52 | $32.70 | $28.57 | 168,243 |
| 2017-05-09 | $32.46 | $32.59 | $32.37 | $32.38 | $28.29 | 251,835 |
| 2017-05-08 | $32.60 | $32.74 | $32.27 | $32.40 | $28.31 | 128,787 |
| 2017-05-05 | $32.57 | $32.58 | $32.35 | $32.52 | $28.41 | 338,149 |
| 2017-05-04 | $32.51 | $32.63 | $32.45 | $32.52 | $28.41 | 252,596 |
| 2017-05-03 | $33.22 | $33.33 | $32.98 | $33.08 | $28.14 | 306,699 |
| 2017-05-02 | $32.96 | $33.19 | $32.96 | $33.19 | $28.23 | 287,131 |
| 2017-05-01 | $32.81 | $32.97 | $32.65 | $32.65 | $27.77 | 146,831 |
| 2017-04-28 | $32.63 | $32.79 | $32.42 | $32.75 | $27.86 | 454,695 |
| 2017-04-27 | $32.55 | $32.72 | $32.53 | $32.56 | $27.70 | 235,927 |
| 2017-04-26 | $32.80 | $32.80 | $32.51 | $32.64 | $27.76 | 442,536 |
| 2017-04-25 | $33.05 | $33.12 | $32.90 | $32.90 | $27.99 | 432,812 |
| 2017-04-24 | $32.63 | $32.90 | $32.60 | $32.75 | $27.86 | 385,761 |
| 2017-04-21 | $32.94 | $33.00 | $32.49 | $32.55 | $27.69 | 4,883 |
| 2017-04-20 | $30.64 | $30.97 | $30.58 | $30.82 | $26.22 | 417,449 |
| 2017-04-19 | $30.65 | $30.65 | $30.26 | $30.31 | $25.78 | 166,037 |
| 2017-04-18 | $30.75 | $30.83 | $30.61 | $30.63 | $26.05 | 174,246 |
| 2017-04-17 | $30.88 | $30.88 | $30.47 | $30.76 | $26.17 | 509,886 |
| 2017-04-13 | $30.97 | $31.01 | $30.73 | $30.83 | $26.22 | 164,088 |
| 2017-04-12 | $30.92 | $31.11 | $30.79 | $31.01 | $26.38 | 171,686 |
| 2017-04-11 | $31.01 | $31.22 | $30.90 | $30.97 | $26.34 | 281,314 |
| 2017-04-10 | $30.90 | $30.90 | $30.59 | $30.81 | $26.21 | 179,982 |
| 2017-04-07 | $30.89 | $31.14 | $30.84 | $31.04 | $26.40 | 205,829 |
| 2017-04-06 | $31.29 | $31.29 | $30.86 | $30.93 | $26.31 | 330,536 |
| 2017-04-05 | $31.84 | $31.86 | $31.46 | $31.46 | $26.76 | 230,059 |
| 2017-04-04 | $31.60 | $31.84 | $31.46 | $31.81 | $27.06 | 216,961 |
| 2017-04-03 | $31.41 | $31.55 | $31.18 | $31.44 | $26.74 | 400,663 |
| 2017-03-31 | $31.29 | $31.34 | $31.13 | $31.17 | $26.51 | 299,911 |
| 2017-03-30 | $31.06 | $31.19 | $31.01 | $31.14 | $26.49 | 211,831 |
| 2017-03-29 | $30.96 | $31.14 | $30.84 | $31.05 | $26.41 | 144,847 |
| 2017-03-28 | $30.89 | $31.01 | $30.78 | $30.78 | $26.18 | 109,973 |
| 2017-03-27 | $30.69 | $30.93 | $30.64 | $30.87 | $26.26 | 207,431 |
| 2017-03-24 | $30.87 | $30.99 | $30.50 | $30.83 | $26.22 | 247,735 |
| 2017-03-23 | $30.65 | $30.94 | $30.60 | $30.81 | $26.21 | 274,485 |
| 2017-03-22 | $30.55 | $30.65 | $30.34 | $30.65 | $26.07 | 347,463 |
| 2017-03-21 | $30.78 | $30.95 | $30.56 | $30.56 | $26.00 | 294,095 |
| 2017-03-20 | $30.88 | $30.99 | $30.75 | $30.87 | $26.26 | 271,230 |
| 2017-03-17 | $30.98 | $31.05 | $30.71 | $30.97 | $26.34 | 412,121 |
| 2017-03-16 | $30.73 | $31.06 | $30.72 | $30.91 | $26.29 | 351,977 |
| 2017-03-15 | $29.99 | $30.54 | $29.98 | $30.41 | $25.87 | 371,506 |
| 2017-03-14 | $30.01 | $30.19 | $29.90 | $29.93 | $25.46 | 379,538 |
| 2017-03-13 | $29.37 | $29.77 | $29.37 | $29.65 | $25.22 | 196,866 |
| 2017-03-10 | $29.27 | $29.44 | $29.25 | $29.31 | $24.93 | 228,510 |
| 2017-03-09 | $29.21 | $29.36 | $28.94 | $29.35 | $24.97 | 268,988 |
| 2017-03-08 | $28.85 | $28.97 | $28.68 | $28.69 | $24.40 | 173,611 |
| 2017-03-07 | $28.96 | $29.26 | $28.73 | $29.16 | $24.80 | 269,336 |
| 2017-03-06 | $28.98 | $29.34 | $28.98 | $29.19 | $24.83 | 438,945 |
| 2017-03-03 | $28.73 | $29.00 | $28.69 | $28.94 | $24.62 | 746,932 |
| 2017-03-02 | $28.21 | $28.61 | $28.10 | $28.25 | $24.03 | 799,327 |
| 2017-03-01 | $28.95 | $28.97 | $28.48 | $28.66 | $24.38 | 496,201 |
| 2017-02-28 | $28.70 | $28.94 | $28.49 | $28.50 | $24.24 | 337,782 |
| 2017-02-27 | $28.99 | $29.16 | $28.87 | $28.99 | $24.66 | 258,004 |
| 2017-02-24 | $28.84 | $29.20 | $28.77 | $29.10 | $24.75 | 336,002 |
| 2017-02-23 | $29.01 | $29.19 | $28.92 | $29.12 | $24.77 | 307,634 |
| 2017-02-22 | $28.71 | $29.01 | $28.71 | $28.99 | $24.66 | 919,988 |
| 2017-02-21 | $28.84 | $28.90 | $28.69 | $28.85 | $24.54 | 439,078 |
| 2017-02-17 | $28.93 | $29.06 | $28.66 | $28.94 | $24.62 | 202,970 |
| 2017-02-16 | $29.01 | $29.02 | $28.83 | $28.91 | $24.59 | 213,539 |
| 2017-02-15 | $28.59 | $29.17 | $28.59 | $28.98 | $24.65 | 450,073 |
| 2017-02-14 | $29.10 | $29.14 | $28.47 | $28.67 | $24.39 | 842,268 |
| 2017-02-13 | $29.37 | $29.44 | $29.25 | $29.32 | $24.94 | 479,757 |
| 2017-02-10 | $29.25 | $29.47 | $29.21 | $29.40 | $25.01 | 315,121 |
| 2017-02-09 | $29.17 | $29.31 | $29.07 | $29.24 | $24.87 | 219,436 |
| 2017-02-08 | $29.35 | $29.35 | $28.99 | $29.18 | $24.82 | 276,784 |
| 2017-02-07 | $29.31 | $29.46 | $29.15 | $29.38 | $24.99 | 203,095 |
| 2017-02-06 | $29.46 | $29.64 | $29.43 | $29.48 | $25.08 | 463,490 |
| 2017-02-03 | $29.49 | $29.71 | $29.42 | $29.49 | $25.09 | 531,305 |
| 2017-02-02 | $29.25 | $29.50 | $29.21 | $29.40 | $25.01 | 710,116 |
| 2017-02-01 | $29.49 | $29.60 | $28.96 | $29.21 | $24.85 | 685,044 |
| 2017-01-31 | $29.16 | $29.51 | $29.16 | $29.42 | $25.03 | 314,586 |
| 2017-01-30 | $28.91 | $29.24 | $28.91 | $29.10 | $24.75 | 214,450 |
| 2017-01-27 | $29.26 | $29.31 | $29.09 | $29.31 | $24.93 | 207,637 |
| 2017-01-26 | $29.33 | $29.44 | $29.13 | $29.42 | $25.03 | 615,704 |
| 2017-01-25 | $29.53 | $29.53 | $29.13 | $29.29 | $24.91 | 302,424 |
| 2017-01-24 | $29.11 | $29.46 | $28.97 | $29.34 | $24.96 | 306,296 |
| 2017-01-23 | $28.58 | $29.00 | $28.48 | $29.00 | $24.67 | 356,045 |
| 2017-01-20 | $28.57 | $28.58 | $28.16 | $28.18 | $23.97 | 590,330 |
| 2017-01-19 | $29.30 | $29.38 | $29.19 | $29.30 | $24.92 | 977,629 |
| 2017-01-18 | $29.74 | $29.76 | $29.15 | $29.24 | $24.87 | 376,400 |
| 2017-01-17 | $29.62 | $29.81 | $29.46 | $29.59 | $25.17 | 410,916 |
| 2017-01-13 | $29.44 | $29.64 | $29.31 | $29.46 | $25.06 | 300,334 |
| 2017-01-12 | $29.51 | $29.68 | $29.34 | $29.46 | $25.06 | 375,100 |
| 2017-01-11 | $29.41 | $29.55 | $29.11 | $29.43 | $25.03 | 318,022 |
| 2017-01-10 | $30.03 | $30.03 | $29.61 | $29.64 | $25.21 | 273,026 |
| 2017-01-09 | $29.72 | $30.16 | $29.69 | $30.05 | $25.56 | 497,223 |
| 2017-01-06 | $29.64 | $29.86 | $29.51 | $29.60 | $25.18 | 330,645 |
| 2017-01-05 | $29.41 | $29.60 | $29.41 | $29.57 | $25.15 | 574,595 |
| 2017-01-04 | $29.39 | $29.49 | $29.23 | $29.31 | $24.93 | 350,195 |
| 2017-01-03 | $29.24 | $29.37 | $28.88 | $28.99 | $24.66 | 387,967 |
| 2016-12-30 | $29.06 | $29.36 | $28.93 | $29.16 | $24.80 | 734,633 |
| 2016-12-29 | $28.98 | $29.18 | $28.85 | $28.89 | $24.57 | 850,449 |
| 2016-12-28 | $28.07 | $28.37 | $28.07 | $28.10 | $23.90 | 225,123 |
| 2016-12-27 | $27.91 | $27.99 | $27.74 | $27.92 | $23.75 | 179,180 |
| 2016-12-23 | $27.54 | $27.82 | $27.17 | $27.81 | $23.66 | 149,451 |
| 2016-12-22 | $27.79 | $27.91 | $27.35 | $27.61 | $23.49 | 283,019 |
| 2016-12-21 | $27.85 | $28.07 | $27.57 | $27.94 | $23.77 | 321,725 |
| 2016-12-20 | $27.97 | $28.00 | $27.48 | $27.64 | $23.51 | 450,661 |
| 2016-12-19 | $28.45 | $28.57 | $28.21 | $28.26 | $24.04 | 490,891 |
| 2016-12-16 | $28.73 | $28.80 | $28.39 | $28.47 | $24.22 | 262,854 |
| 2016-12-15 | $28.64 | $28.95 | $28.64 | $28.92 | $24.60 | 291,679 |
| 2016-12-14 | $29.60 | $29.60 | $28.84 | $28.85 | $24.42 | 228,614 |
| 2016-12-13 | $29.30 | $29.75 | $29.30 | $29.71 | $25.15 | 598,169 |
| 2016-12-12 | $29.19 | $29.26 | $29.08 | $29.16 | $24.68 | 221,510 |
| 2016-12-09 | $29.38 | $29.56 | $29.08 | $29.26 | $24.77 | 923,676 |
| 2016-12-08 | $29.14 | $29.37 | $29.08 | $29.28 | $24.78 | 664,159 |
| 2016-12-07 | $28.82 | $28.88 | $28.55 | $28.84 | $24.41 | 715,616 |
| 2016-12-06 | $28.78 | $29.12 | $28.71 | $28.82 | $24.39 | 750,484 |
| 2016-12-05 | $29.27 | $29.27 | $28.77 | $28.78 | $24.36 | 884,580 |
| 2016-12-02 | $28.89 | $29.03 | $28.47 | $28.59 | $24.20 | 535,003 |
| 2016-12-01 | $28.05 | $28.43 | $27.90 | $27.91 | $23.62 | 269,814 |
| 2016-11-30 | $28.09 | $28.45 | $28.00 | $28.10 | $23.78 | 303,871 |
| 2016-11-29 | $28.15 | $28.49 | $28.15 | $28.37 | $24.01 | 143,747 |
| 2016-11-28 | $28.23 | $28.51 | $28.23 | $28.35 | $24.00 | 218,070 |
| 2016-11-25 | $28.87 | $28.88 | $28.08 | $28.28 | $23.94 | 529,700 |
| 2016-11-23 | $28.76 | $28.86 | $28.52 | $28.77 | $24.35 | 472,176 |
| 2016-11-22 | $29.48 | $29.48 | $29.25 | $29.25 | $24.76 | 285,073 |
| 2016-11-21 | $29.37 | $29.48 | $29.09 | $29.20 | $24.72 | 190,378 |
| 2016-11-18 | $29.49 | $29.71 | $29.28 | $29.37 | $24.86 | 250,112 |
| 2016-11-17 | $29.59 | $29.94 | $29.59 | $29.86 | $25.27 | 544,386 |
| 2016-11-16 | $29.45 | $29.70 | $29.33 | $29.39 | $24.88 | 1,215,058 |
| 2016-11-15 | $28.61 | $29.22 | $28.34 | $29.15 | $24.67 | 482,472 |
| 2016-11-14 | $28.42 | $28.58 | $28.26 | $28.30 | $23.95 | 302,230 |
| 2016-11-11 | $29.65 | $29.65 | $28.53 | $28.59 | $24.20 | 670,717 |
| 2016-11-10 | $31.32 | $31.37 | $30.13 | $30.25 | $25.60 | 1,553,594 |
| 2016-11-09 | $31.64 | $32.05 | $31.06 | $31.19 | $26.40 | 314,380 |
| 2016-11-08 | $32.47 | $32.85 | $31.87 | $32.69 | $27.67 | 288,467 |
| 2016-11-07 | $31.88 | $32.22 | $31.80 | $32.20 | $27.25 | 107,165 |
| 2016-11-04 | $31.63 | $31.67 | $31.34 | $31.41 | $26.59 | 369,267 |
| 2016-11-03 | $31.84 | $31.84 | $31.30 | $31.33 | $26.52 | 345,375 |
| 2016-11-02 | $31.89 | $32.04 | $31.65 | $31.81 | $26.92 | 408,266 |
| 2016-11-01 | $32.44 | $32.48 | $31.77 | $31.78 | $26.90 | 248,280 |
| 2016-10-31 | $32.23 | $32.51 | $32.06 | $32.49 | $27.50 | 240,685 |
| 2016-10-28 | $32.38 | $32.56 | $31.98 | $32.04 | $27.12 | 259,968 |
| 2016-10-27 | $32.29 | $32.65 | $32.25 | $32.50 | $27.51 | 354,292 |
| 2016-10-26 | $32.22 | $32.22 | $31.79 | $32.10 | $27.17 | 367,119 |
| 2016-10-25 | $64.78 | $64.97 | $63.56 | $63.66 | $26.94 | 280,198 |
| 2016-10-24 | $64.78 | $64.99 | $64.59 | $64.84 | $27.44 | 262,574 |
| 2016-10-21 | $64.64 | $64.73 | $64.18 | $64.45 | $27.28 | 255,014 |
| 2016-10-20 | $64.51 | $64.91 | $64.33 | $64.38 | $27.25 | 317,882 |
| 2016-10-19 | $64.84 | $64.86 | $64.34 | $64.49 | $27.29 | 253,752 |
| 2016-10-18 | $65.47 | $65.47 | $64.70 | $64.74 | $27.40 | 244,344 |
| 2016-10-17 | $64.89 | $64.95 | $64.45 | $64.92 | $27.47 | 343,150 |
| 2016-10-14 | $64.62 | $65.10 | $64.32 | $64.75 | $27.40 | 860,742 |
| 2016-10-13 | $63.65 | $64.39 | $63.36 | $64.20 | $27.17 | 650,528 |
| 2016-10-12 | $63.87 | $63.87 | $63.18 | $63.81 | $27.01 | 592,934 |
| 2016-10-11 | $64.00 | $64.00 | $63.39 | $63.59 | $26.91 | 510,752 |
| 2016-10-10 | $64.30 | $64.30 | $63.98 | $64.14 | $27.14 | 197,164 |
| 2016-10-07 | $64.95 | $64.95 | $63.77 | $64.23 | $27.18 | 378,288 |
| 2016-10-06 | $64.64 | $64.87 | $64.25 | $64.83 | $27.44 | 363,014 |
| 2016-10-05 | $65.85 | $66.11 | $65.18 | $65.46 | $27.70 | 390,944 |
| 2016-10-04 | $67.13 | $67.13 | $65.21 | $65.58 | $27.75 | 527,722 |
| 2016-10-03 | $66.55 | $67.05 | $66.55 | $66.99 | $28.35 | 594,958 |
| 2016-09-30 | $66.76 | $66.76 | $66.02 | $66.08 | $27.97 | 410,036 |
| 2016-09-29 | $65.60 | $66.12 | $65.34 | $65.70 | $27.80 | 585,478 |
| 2016-09-28 | $65.45 | $65.56 | $64.83 | $65.41 | $27.68 | 375,896 |
| 2016-09-27 | $64.89 | $65.54 | $64.89 | $65.29 | $27.63 | 485,404 |
| 2016-09-26 | $63.97 | $64.62 | $63.97 | $64.08 | $27.12 | 451,170 |
| 2016-09-23 | $64.37 | $64.63 | $63.82 | $64.05 | $27.11 | 362,060 |
| 2016-09-22 | $65.00 | $65.20 | $64.26 | $64.54 | $27.31 | 238,998 |
| 2016-09-21 | $63.79 | $64.62 | $63.76 | $64.54 | $27.31 | 755,298 |
| 2016-09-20 | $63.35 | $63.73 | $62.37 | $62.45 | $26.43 | 320,144 |
| 2016-09-19 | $63.40 | $64.12 | $63.31 | $63.54 | $26.89 | 584,416 |
| 2016-09-16 | $62.44 | $62.62 | $61.57 | $62.38 | $26.40 | 669,520 |
| 2016-09-15 | $62.39 | $62.86 | $61.42 | $62.48 | $26.44 | 696,880 |
| 2016-09-14 | $60.33 | $60.55 | $59.94 | $60.36 | $25.55 | 251,356 |
| 2016-09-13 | $60.77 | $61.18 | $60.11 | $60.31 | $25.52 | 297,662 |
| 2016-09-12 | $59.83 | $61.67 | $59.26 | $61.48 | $26.02 | 346,272 |
| 2016-09-09 | $61.85 | $62.66 | $60.57 | $60.57 | $25.63 | 414,590 |
| 2016-09-08 | $63.74 | $63.78 | $63.31 | $63.65 | $26.94 | 283,226 |
| 2016-09-07 | $64.00 | $64.04 | $63.40 | $63.75 | $26.98 | 261,120 |
| 2016-09-06 | $63.72 | $64.19 | $63.62 | $64.15 | $27.15 | 279,584 |
| 2016-09-02 | $62.61 | $64.18 | $62.61 | $63.40 | $26.83 | 295,056 |
| 2016-09-01 | $62.02 | $62.49 | $61.64 | $62.10 | $26.28 | 316,250 |
| 2016-08-31 | $62.59 | $62.59 | $61.78 | $62.29 | $26.36 | 330,858 |
| 2016-08-30 | $62.51 | $62.78 | $61.94 | $62.03 | $26.25 | 142,130 |
| 2016-08-29 | $62.31 | $62.69 | $61.45 | $62.38 | $26.40 | 346,876 |
| 2016-08-26 | $63.57 | $64.11 | $62.37 | $62.73 | $26.55 | 559,728 |
| 2016-08-25 | $63.37 | $63.54 | $63.14 | $63.40 | $26.83 | 351,998 |
| 2016-08-24 | $62.63 | $63.24 | $62.42 | $63.00 | $26.66 | 546,274 |
| 2016-08-23 | $63.18 | $63.60 | $62.90 | $63.01 | $26.67 | 164,818 |
| 2016-08-22 | $62.82 | $63.06 | $62.29 | $62.88 | $26.61 | 265,408 |
| 2016-08-19 | $63.65 | $63.65 | $62.63 | $62.88 | $26.61 | 264,978 |
| 2016-08-18 | $64.32 | $64.54 | $63.94 | $64.20 | $27.17 | 1,516,288 |
| 2016-08-17 | $62.99 | $63.67 | $62.50 | $63.39 | $26.83 | 894,472 |
| 2016-08-16 | $63.05 | $63.31 | $62.88 | $62.95 | $26.64 | 417,008 |
| 2016-08-15 | $62.90 | $63.25 | $62.75 | $62.87 | $26.61 | 521,560 |
| 2016-08-12 | $64.75 | $65.45 | $64.55 | $64.80 | $27.42 | 677,822 |
| 2016-08-11 | $66.20 | $66.30 | $65.35 | $65.57 | $27.75 | 918,404 |
| 2016-08-10 | $66.95 | $67.30 | $66.26 | $66.96 | $28.34 | 417,864 |
| 2016-08-09 | $66.34 | $67.26 | $66.16 | $67.26 | $28.47 | 170,092 |
| 2016-08-08 | $66.36 | $66.68 | $65.98 | $66.43 | $28.11 | 226,860 |
| 2016-08-05 | $66.82 | $66.86 | $66.03 | $66.11 | $27.98 | 166,830 |
| 2016-08-04 | $66.18 | $66.74 | $66.18 | $66.70 | $28.23 | 186,226 |
| 2016-08-03 | $66.24 | $67.04 | $65.51 | $66.28 | $28.05 | 340,448 |
| 2016-08-02 | $67.28 | $67.96 | $66.89 | $67.29 | $28.48 | 348,660 |
| 2016-08-01 | $68.33 | $69.29 | $68.16 | $68.86 | $29.14 | 522,716 |
| 2016-07-29 | $65.50 | $66.27 | $65.50 | $66.00 | $27.93 | 339,110 |
| 2016-07-28 | $65.85 | $66.22 | $65.53 | $65.57 | $27.75 | 210,444 |
| 2016-07-27 | $65.60 | $66.24 | $65.39 | $65.86 | $27.87 | 360,558 |
| 2016-07-26 | $64.34 | $65.11 | $63.95 | $65.10 | $27.55 | 587,856 |
| 2016-07-25 | $63.59 | $63.93 | $63.52 | $63.84 | $27.02 | 587,540 |
| 2016-07-22 | $62.77 | $63.74 | $62.61 | $63.27 | $26.78 | 517,958 |
| 2016-07-21 | $63.38 | $63.38 | $62.60 | $62.73 | $26.55 | 630,658 |
| 2016-07-20 | $63.70 | $63.93 | $63.24 | $63.79 | $27.00 | 356,650 |
| 2016-07-19 | $63.49 | $63.86 | $63.35 | $63.69 | $26.95 | 189,490 |
| 2016-07-18 | $63.57 | $64.03 | $63.02 | $63.79 | $27.00 | 216,274 |
| 2016-07-15 | $64.07 | $64.41 | $63.84 | $64.08 | $27.12 | 380,960 |
| 2016-07-14 | $63.51 | $63.87 | $63.11 | $63.55 | $26.90 | 242,992 |
| 2016-07-13 | $63.68 | $64.18 | $63.49 | $63.92 | $27.05 | 428,192 |
| 2016-07-12 | $62.92 | $63.24 | $62.58 | $63.04 | $26.68 | 184,048 |
| 2016-07-11 | $62.56 | $62.72 | $62.28 | $62.56 | $26.48 | 309,280 |
| 2016-07-08 | $62.44 | $62.69 | $62.15 | $62.40 | $26.41 | 437,910 |
| 2016-07-07 | $62.41 | $62.74 | $61.92 | $62.00 | $26.24 | 662,296 |
| 2016-07-06 | $61.94 | $62.38 | $61.75 | $62.38 | $26.40 | 424,880 |
| 2016-07-05 | $61.89 | $62.47 | $61.06 | $62.26 | $26.35 | 321,380 |
| 2016-07-01 | $61.53 | $62.51 | $61.31 | $62.50 | $26.45 | 786,148 |
| 2016-06-30 | $60.61 | $61.91 | $60.55 | $61.46 | $26.01 | 560,642 |
| 2016-06-29 | $59.90 | $61.04 | $59.90 | $61.00 | $25.82 | 562,364 |
| 2016-06-28 | $58.45 | $59.25 | $58.15 | $59.21 | $25.06 | 552,490 |
| 2016-06-27 | $57.24 | $58.56 | $56.85 | $58.14 | $24.61 | 673,034 |
| 2016-06-24 | $57.02 | $58.41 | $56.90 | $57.08 | $24.16 | 414,710 |
| 2016-06-23 | $58.95 | $59.69 | $58.62 | $59.65 | $25.24 | 252,378 |
| 2016-06-22 | $58.81 | $58.95 | $58.07 | $58.46 | $24.74 | 400,886 |
| 2016-06-21 | $58.55 | $59.18 | $58.18 | $58.95 | $24.95 | 451,568 |
| 2016-06-20 | $58.06 | $58.90 | $58.06 | $58.43 | $24.73 | 460,266 |
| 2016-06-17 | $58.73 | $58.73 | $57.81 | $58.43 | $24.73 | 436,728 |
| 2016-06-16 | $57.76 | $58.82 | $57.35 | $58.72 | $24.85 | 512,214 |
| 2016-06-15 | $57.16 | $58.10 | $57.10 | $57.81 | $24.47 | 540,934 |
| 2016-06-14 | $56.04 | $56.47 | $55.54 | $56.28 | $23.82 | 343,710 |
| 2016-06-13 | $56.20 | $56.83 | $56.17 | $56.25 | $23.81 | 267,548 |
| 2016-06-10 | $56.51 | $56.81 | $56.03 | $56.58 | $23.95 | 369,390 |
| 2016-06-09 | $57.65 | $57.65 | $56.82 | $57.33 | $24.26 | 438,192 |
| 2016-06-08 | $58.76 | $59.44 | $57.29 | $57.52 | $24.34 | 323,680 |
| 2016-06-07 | $58.08 | $59.15 | $58.08 | $59.15 | $25.03 | 369,520 |
| 2016-06-06 | $56.89 | $58.18 | $56.89 | $57.65 | $24.40 | 282,836 |
| 2016-06-03 | $56.54 | $56.95 | $56.15 | $56.89 | $24.08 | 385,412 |
| 2016-06-02 | $54.96 | $56.40 | $54.88 | $56.26 | $23.81 | 473,704 |
| 2016-06-01 | $54.74 | $54.88 | $54.28 | $54.70 | $23.15 | 368,522 |
| 2016-05-31 | $55.10 | $55.41 | $54.32 | $54.95 | $23.26 | 661,548 |
| 2016-05-27 | $55.66 | $55.94 | $55.31 | $55.85 | $23.64 | 360,636 |
| 2016-05-26 | $55.98 | $56.37 | $55.74 | $55.93 | $23.67 | 206,992 |
| 2016-05-25 | $55.77 | $56.17 | $55.40 | $55.81 | $23.62 | 305,290 |
| 2016-05-24 | $54.97 | $55.68 | $54.95 | $55.48 | $23.48 | 418,716 |
| 2016-05-23 | $54.54 | $55.16 | $54.52 | $54.72 | $23.16 | 293,488 |
| 2016-05-20 | $54.48 | $54.83 | $53.71 | $54.54 | $23.08 | 809,584 |
| 2016-05-19 | $53.59 | $54.29 | $53.02 | $54.04 | $22.87 | 828,162 |
| 2016-05-18 | $55.63 | $56.09 | $55.02 | $55.51 | $23.49 | 612,954 |
| 2016-05-17 | $56.10 | $56.44 | $55.43 | $55.66 | $23.56 | 418,952 |
| 2016-05-16 | $56.10 | $56.60 | $56.00 | $56.40 | $23.87 | 519,560 |
| 2016-05-13 | $56.18 | $56.62 | $55.57 | $55.91 | $23.66 | 371,682 |
| 2016-05-12 | $56.37 | $56.89 | $56.25 | $56.57 | $23.94 | 158,514 |
| 2016-05-11 | $55.75 | $56.42 | $55.66 | $56.05 | $23.72 | 889,772 |
| 2016-05-10 | $54.51 | $55.80 | $54.51 | $55.62 | $23.54 | 706,986 |
| 2016-05-09 | $53.77 | $54.41 | $53.72 | $54.40 | $23.02 | 624,242 |
| 2016-05-06 | $52.49 | $52.50 | $51.71 | $52.40 | $22.18 | 755,428 |
| 2016-05-05 | $52.38 | $52.62 | $51.89 | $52.57 | $22.25 | 612,886 |
| 2016-05-04 | $51.79 | $52.38 | $51.79 | $52.28 | $22.13 | 529,220 |
| 2016-05-03 | $52.96 | $53.25 | $52.87 | $52.95 | $21.83 | 73,534 |
| 2016-05-02 | $53.60 | $53.61 | $53.16 | $53.36 | $22.00 | 2,180,098 |
| 2016-04-29 | $53.62 | $54.02 | $52.86 | $53.37 | $22.00 | 2,436,792 |
| 2016-04-28 | $56.03 | $56.03 | $53.65 | $53.70 | $22.14 | 472,952 |
| 2016-04-27 | $55.62 | $57.08 | $55.62 | $56.88 | $23.45 | 367,828 |
| 2016-04-26 | $55.69 | $55.75 | $55.07 | $55.48 | $22.87 | 331,428 |
| 2016-04-25 | $56.62 | $56.86 | $56.11 | $56.43 | $23.26 | 354,132 |
| 2016-04-22 | $54.83 | $56.68 | $54.83 | $56.22 | $23.18 | 359,844 |
| 2016-04-21 | $54.82 | $54.94 | $54.37 | $54.84 | $22.61 | 245,482 |
| 2016-04-20 | $55.19 | $55.19 | $54.49 | $54.58 | $22.50 | 176,604 |
| 2016-04-19 | $55.13 | $55.96 | $54.90 | $55.93 | $23.06 | 752,204 |
| 2016-04-18 | $54.28 | $55.09 | $54.26 | $54.80 | $22.59 | 335,728 |
| 2016-04-15 | $52.42 | $53.79 | $52.31 | $53.44 | $22.03 | 347,334 |
| 2016-04-14 | $51.75 | $52.09 | $51.58 | $52.09 | $21.47 | 304,286 |
| 2016-04-13 | $52.21 | $52.21 | $51.67 | $51.82 | $21.36 | 397,752 |
| 2016-04-12 | $51.53 | $52.32 | $51.43 | $52.14 | $21.49 | 195,946 |
| 2016-04-11 | $52.06 | $52.06 | $51.23 | $51.52 | $21.24 | 210,278 |
| 2016-04-08 | $51.82 | $52.59 | $51.81 | $52.10 | $21.48 | 204,726 |
| 2016-04-07 | $51.49 | $51.80 | $51.14 | $51.27 | $21.13 | 164,068 |
| 2016-04-06 | $51.01 | $51.79 | $51.01 | $51.79 | $21.35 | 193,300 |
| 2016-04-05 | $50.94 | $51.03 | $50.73 | $50.96 | $21.01 | 237,900 |
| 2016-04-04 | $50.98 | $51.36 | $50.98 | $51.22 | $21.11 | 167,348 |
| 2016-04-01 | $50.37 | $51.14 | $50.12 | $51.04 | $21.04 | 318,260 |
| 2016-03-31 | $50.65 | $51.35 | $50.65 | $50.85 | $20.96 | 526,498 |
| 2016-03-30 | $51.14 | $51.50 | $50.71 | $50.77 | $20.93 | 432,126 |
| 2016-03-29 | $49.63 | $50.91 | $49.38 | $50.75 | $20.92 | 580,614 |
| 2016-03-28 | $50.52 | $50.52 | $49.78 | $50.04 | $20.63 | 409,336 |
| 2016-03-24 | $50.48 | $51.16 | $50.27 | $51.16 | $21.09 | 435,880 |
| 2016-03-23 | $50.39 | $51.17 | $49.87 | $50.58 | $20.85 | 563,530 |
| 2016-03-22 | $51.90 | $52.08 | $51.63 | $51.96 | $21.42 | 273,456 |
| 2016-03-21 | $53.10 | $53.10 | $52.52 | $52.61 | $21.69 | 294,760 |
| 2016-03-18 | $53.27 | $53.83 | $53.09 | $53.18 | $21.92 | 320,330 |
| 2016-03-17 | $53.30 | $53.80 | $53.07 | $53.59 | $22.09 | 330,362 |
| 2016-03-16 | $51.75 | $53.25 | $51.66 | $53.14 | $21.91 | 191,576 |
| 2016-03-15 | $52.63 | $52.63 | $51.51 | $51.77 | $21.34 | 262,108 |
| 2016-03-14 | $52.69 | $53.50 | $52.69 | $53.05 | $21.87 | 251,282 |
| 2016-03-11 | $51.85 | $52.64 | $51.85 | $52.64 | $21.70 | 237,564 |
| 2016-03-10 | $51.85 | $51.85 | $50.74 | $51.15 | $21.09 | 389,274 |
| 2016-03-09 | $51.70 | $52.07 | $51.37 | $51.93 | $21.41 | 222,346 |
| 2016-03-08 | $51.38 | $51.69 | $50.93 | $51.49 | $21.23 | 191,958 |
| 2016-03-07 | $51.88 | $52.24 | $51.11 | $52.13 | $21.49 | 206,658 |
| 2016-03-04 | $51.49 | $52.50 | $51.49 | $52.41 | $21.60 | 624,908 |
| 2016-03-03 | $50.66 | $52.23 | $50.66 | $51.34 | $21.16 | 289,724 |
| 2016-03-02 | $50.38 | $50.79 | $50.11 | $50.73 | $20.91 | 304,916 |
| 2016-03-01 | $49.59 | $51.06 | $49.42 | $50.80 | $20.94 | 502,764 |
| 2016-02-29 | $48.98 | $49.40 | $48.96 | $49.05 | $20.22 | 492,666 |
| 2016-02-26 | $49.50 | $49.67 | $49.05 | $49.37 | $20.35 | 234,454 |
| 2016-02-25 | $48.92 | $49.54 | $48.77 | $49.54 | $20.42 | 389,116 |
| 2016-02-24 | $47.49 | $48.06 | $47.09 | $47.82 | $19.71 | 378,506 |
| 2016-02-23 | $47.90 | $48.09 | $47.66 | $47.69 | $19.66 | 268,842 |
| 2016-02-22 | $47.82 | $47.99 | $47.46 | $47.94 | $19.76 | 349,908 |
| 2016-02-19 | $49.00 | $49.00 | $47.23 | $47.72 | $19.67 | 675,888 |
| 2016-02-18 | $50.05 | $50.08 | $49.57 | $49.75 | $20.51 | 361,678 |
| 2016-02-17 | $49.89 | $50.66 | $49.66 | $50.33 | $20.75 | 460,084 |
| 2016-02-16 | $49.68 | $49.88 | $49.16 | $49.54 | $20.42 | 751,188 |
| 2016-02-12 | $48.91 | $51.00 | $48.91 | $49.65 | $20.47 | 530,650 |
| 2016-02-11 | $50.35 | $50.98 | $49.81 | $50.92 | $20.99 | 281,490 |
| 2016-02-10 | $49.72 | $50.89 | $49.42 | $50.63 | $20.87 | 476,198 |
| 2016-02-09 | $49.25 | $49.73 | $48.64 | $49.36 | $20.35 | 339,794 |
| 2016-02-08 | $49.35 | $50.42 | $49.35 | $50.13 | $20.67 | 240,852 |
| 2016-02-05 | $49.66 | $50.52 | $49.66 | $50.27 | $20.72 | 246,610 |
| 2016-02-04 | $48.67 | $49.90 | $48.47 | $49.75 | $20.51 | 371,792 |
| 2016-02-03 | $47.53 | $48.82 | $47.20 | $48.53 | $20.01 | 341,962 |
| 2016-02-02 | $47.90 | $48.81 | $47.28 | $47.65 | $19.64 | 392,758 |
| 2016-02-01 | $48.54 | $49.43 | $48.13 | $49.36 | $20.35 | 318,838 |
| 2016-01-29 | $47.14 | $49.08 | $47.14 | $49.00 | $20.20 | 379,466 |
| 2016-01-28 | $47.25 | $47.34 | $46.67 | $46.86 | $19.32 | 515,874 |
| 2016-01-27 | $47.10 | $47.53 | $46.62 | $46.81 | $19.30 | 195,826 |
| 2016-01-26 | $46.34 | $47.45 | $46.34 | $47.24 | $19.47 | 244,334 |
| 2016-01-25 | $45.86 | $46.61 | $45.86 | $46.06 | $18.99 | 201,048 |
| 2016-01-22 | $45.76 | $46.81 | $45.74 | $46.80 | $19.29 | 286,802 |
| 2016-01-21 | $44.67 | $45.33 | $44.18 | $44.85 | $18.49 | 323,816 |
| 2016-01-20 | $43.93 | $44.89 | $43.80 | $44.67 | $18.41 | 426,208 |
| 2016-01-19 | $44.53 | $44.71 | $44.12 | $44.62 | $18.39 | 982,712 |
| 2016-01-15 | $43.78 | $43.78 | $42.44 | $43.10 | $17.77 | 418,738 |
| 2016-01-14 | $45.10 | $45.10 | $44.41 | $44.70 | $18.43 | 555,328 |
| 2016-01-13 | $45.62 | $46.10 | $45.41 | $45.46 | $18.74 | 647,660 |
| 2016-01-12 | $45.39 | $45.69 | $45.22 | $45.51 | $18.76 | 602,882 |
| 2016-01-11 | $43.82 | $44.16 | $43.02 | $43.99 | $18.13 | 835,624 |
| 2016-01-08 | $45.18 | $45.43 | $44.25 | $44.32 | $18.27 | 488,224 |
| 2016-01-07 | $45.44 | $45.50 | $44.95 | $45.04 | $18.57 | 619,378 |
| 2016-01-06 | $45.89 | $46.32 | $45.67 | $45.89 | $18.92 | 555,834 |
| 2016-01-05 | $45.95 | $46.43 | $45.47 | $46.16 | $19.03 | 432,034 |
| 2016-01-04 | $44.94 | $45.13 | $44.17 | $44.63 | $18.40 | 391,092 |
| 2015-12-31 | $44.26 | $44.61 | $44.18 | $44.40 | $18.30 | 131,484 |
| 2015-12-30 | $44.81 | $44.98 | $44.49 | $44.49 | $18.34 | 133,312 |
| 2015-12-29 | $45.00 | $45.13 | $44.90 | $45.04 | $18.57 | 201,628 |
| 2015-12-28 | $45.00 | $45.51 | $44.90 | $45.36 | $18.70 | 419,894 |
| 2015-12-24 | $45.07 | $45.42 | $44.86 | $44.94 | $18.53 | 142,620 |
| 2015-12-23 | $45.19 | $45.45 | $44.94 | $45.01 | $18.55 | 521,344 |
| 2015-12-22 | $45.23 | $45.42 | $44.98 | $45.13 | $18.60 | 703,610 |
| 2015-12-21 | $44.55 | $45.00 | $44.50 | $44.69 | $18.42 | 442,144 |
| 2015-12-18 | $43.76 | $44.12 | $43.32 | $43.34 | $17.87 | 402,638 |
| 2015-12-17 | $44.17 | $44.63 | $43.44 | $43.73 | $18.03 | 720,616 |
| 2015-12-16 | $42.99 | $43.96 | $42.96 | $43.95 | $18.12 | 413,838 |
| 2015-12-15 | $41.75 | $42.20 | $41.72 | $42.06 | $17.34 | 369,396 |
| 2015-12-14 | $41.26 | $41.50 | $41.09 | $41.41 | $17.07 | 879,754 |
| 2015-12-11 | $41.81 | $42.05 | $40.77 | $41.04 | $16.92 | 683,022 |
| 2015-12-10 | $42.45 | $42.85 | $42.33 | $42.56 | $17.54 | 484,548 |
| 2015-12-09 | $42.34 | $42.82 | $42.02 | $42.17 | $17.38 | 302,478 |
| 2015-12-08 | $42.81 | $42.97 | $42.41 | $42.54 | $17.54 | 346,648 |
| 2015-12-07 | $43.10 | $43.40 | $43.00 | $43.25 | $17.83 | 477,300 |
| 2015-12-04 | $42.98 | $43.36 | $42.70 | $43.27 | $17.84 | 497,252 |
| 2015-12-03 | $43.40 | $43.46 | $42.59 | $42.78 | $17.64 | 386,542 |
| 2015-12-02 | $42.45 | $42.89 | $42.31 | $42.54 | $17.54 | 281,178 |
| 2015-12-01 | $42.55 | $42.57 | $41.92 | $42.26 | $17.42 | 244,894 |
| 2015-11-30 | $42.74 | $42.74 | $42.31 | $42.51 | $17.52 | 536,496 |
| 2015-11-27 | $42.50 | $42.99 | $41.90 | $42.62 | $17.57 | 624,116 |
| 2015-11-25 | $41.76 | $41.96 | $41.60 | $41.85 | $17.25 | 458,424 |
| 2015-11-24 | $42.00 | $42.00 | $41.63 | $41.66 | $17.17 | 342,772 |
| 2015-11-23 | $41.87 | $42.00 | $41.56 | $41.60 | $17.15 | 649,602 |
| 2015-11-20 | $42.54 | $42.77 | $42.26 | $42.36 | $17.46 | 353,356 |
| 2015-11-19 | $40.84 | $41.30 | $40.23 | $41.10 | $16.94 | 368,582 |
| 2015-11-18 | $41.10 | $41.27 | $40.17 | $41.20 | $16.98 | 566,806 |
| 2015-11-17 | $41.16 | $41.29 | $40.86 | $41.20 | $16.98 | 482,558 |
| 2015-11-16 | $39.56 | $39.61 | $39.27 | $39.59 | $16.32 | 436,748 |
| 2015-11-13 | $39.92 | $40.25 | $39.71 | $39.73 | $16.38 | 419,228 |
| 2015-11-12 | $39.48 | $40.02 | $39.48 | $39.60 | $16.32 | 339,820 |
| 2015-11-11 | $39.60 | $39.60 | $39.22 | $39.30 | $16.20 | 99,038 |
| 2015-11-10 | $39.34 | $39.63 | $39.25 | $39.44 | $16.26 | 169,880 |
| 2015-11-09 | $39.72 | $40.30 | $39.34 | $39.55 | $16.30 | 242,246 |
| 2015-11-06 | $39.70 | $40.20 | $39.44 | $39.96 | $16.47 | 332,350 |
| 2015-11-05 | $40.06 | $40.22 | $39.77 | $40.07 | $16.52 | 313,824 |
| 2015-11-04 | $40.34 | $40.34 | $39.69 | $40.04 | $16.51 | 317,378 |
| 2015-11-03 | $40.12 | $40.44 | $40.06 | $40.33 | $16.63 | 469,068 |
| 2015-11-02 | $40.15 | $40.31 | $39.99 | $40.27 | $16.60 | 264,146 |
| 2015-10-30 | $39.74 | $39.88 | $39.62 | $39.76 | $16.39 | 230,438 |
| 2015-10-29 | $40.42 | $40.48 | $39.67 | $39.91 | $16.45 | 434,886 |
| 2015-10-28 | $41.03 | $41.31 | $40.34 | $40.61 | $16.74 | 383,264 |
| 2015-10-27 | $40.61 | $40.77 | $40.02 | $40.47 | $16.68 | 268,792 |
| 2015-10-26 | $40.67 | $41.27 | $40.27 | $41.03 | $16.91 | 458,046 |
| 2015-10-23 | $40.75 | $40.75 | $40.25 | $40.43 | $16.67 | 387,926 |
| 2015-10-22 | $40.21 | $40.44 | $39.66 | $40.42 | $16.66 | 653,144 |
| 2015-10-21 | $39.70 | $39.79 | $39.05 | $39.07 | $16.11 | 373,360 |
| 2015-10-20 | $39.75 | $40.01 | $39.54 | $39.77 | $16.39 | 481,538 |
| 2015-10-19 | $39.76 | $39.92 | $39.25 | $39.62 | $16.33 | 419,762 |
| 2015-10-16 | $39.88 | $40.19 | $39.33 | $39.57 | $16.31 | 394,540 |
| 2015-10-15 | $39.06 | $40.03 | $39.02 | $40.02 | $16.50 | 633,004 |
| 2015-10-14 | $38.39 | $38.75 | $38.12 | $38.50 | $15.87 | 437,764 |
| 2015-10-13 | $39.11 | $39.22 | $38.30 | $38.30 | $15.79 | 325,462 |
| 2015-10-12 | $39.55 | $40.04 | $39.39 | $39.68 | $16.36 | 506,670 |
| 2015-10-09 | $39.56 | $40.16 | $38.98 | $39.44 | $16.26 | 614,418 |
| 2015-10-08 | $38.85 | $39.93 | $38.34 | $39.85 | $16.43 | 452,308 |
| 2015-10-07 | $39.53 | $39.53 | $38.74 | $39.18 | $16.15 | 542,102 |
| 2015-10-06 | $38.56 | $38.99 | $38.49 | $38.61 | $15.92 | 654,720 |
| 2015-10-05 | $37.71 | $37.71 | $37.25 | $37.70 | $15.54 | 630,012 |
| 2015-10-02 | $34.99 | $35.81 | $34.93 | $35.79 | $14.75 | 282,598 |
| 2015-10-01 | $35.37 | $35.64 | $35.16 | $35.26 | $14.54 | 314,270 |
| 2015-09-30 | $35.21 | $35.66 | $35.11 | $35.65 | $14.70 | 589,612 |
| 2015-09-29 | $34.47 | $35.20 | $34.09 | $34.71 | $14.31 | 673,588 |
| 2015-09-28 | $35.89 | $35.89 | $34.70 | $34.75 | $14.32 | 380,594 |
| 2015-09-25 | $35.99 | $36.12 | $35.86 | $35.96 | $14.82 | 250,938 |
| 2015-09-24 | $35.78 | $35.83 | $35.38 | $35.61 | $14.68 | 325,670 |
| 2015-09-23 | $36.50 | $36.86 | $36.10 | $36.13 | $14.89 | 216,922 |
| 2015-09-22 | $37.00 | $37.03 | $36.74 | $36.81 | $15.17 | 327,542 |
| 2015-09-21 | $37.34 | $37.71 | $37.29 | $37.55 | $15.48 | 414,234 |
| 2015-09-18 | $36.98 | $37.29 | $36.80 | $36.94 | $15.23 | 449,912 |
| 2015-09-17 | $37.64 | $38.05 | $36.81 | $37.34 | $15.39 | 447,892 |
| 2015-09-16 | $37.75 | $38.30 | $37.45 | $37.76 | $15.57 | 353,250 |
| 2015-09-15 | $38.13 | $38.17 | $37.13 | $37.56 | $15.48 | 576,102 |
| 2015-09-14 | $38.48 | $38.76 | $38.41 | $38.69 | $15.95 | 433,082 |
| 2015-09-11 | $38.34 | $38.46 | $38.12 | $38.44 | $15.85 | 200,458 |
| 2015-09-10 | $38.36 | $38.49 | $38.00 | $38.23 | $15.76 | 292,532 |
| 2015-09-09 | $38.50 | $38.83 | $38.06 | $38.12 | $15.71 | 368,510 |
| 2015-09-08 | $38.84 | $38.84 | $38.07 | $38.30 | $15.79 | 465,492 |
| 2015-09-04 | $38.85 | $39.29 | $38.69 | $38.73 | $15.97 | 290,462 |
| 2015-09-03 | $39.33 | $39.92 | $39.33 | $39.45 | $16.26 | 280,628 |
| 2015-09-02 | $40.16 | $40.32 | $39.10 | $39.54 | $16.30 | 209,304 |
| 2015-09-01 | $39.71 | $40.21 | $39.50 | $39.63 | $16.34 | 400,488 |
| 2015-08-31 | $40.36 | $40.59 | $40.10 | $40.21 | $16.58 | 376,620 |
| 2015-08-28 | $40.24 | $40.87 | $40.21 | $40.54 | $16.71 | 566,902 |
| 2015-08-27 | $39.90 | $40.33 | $39.30 | $39.95 | $16.47 | 828,256 |
| 2015-08-26 | $38.12 | $38.50 | $37.16 | $37.73 | $15.55 | 564,976 |
| 2015-08-25 | $38.67 | $38.80 | $37.22 | $37.32 | $15.38 | 612,702 |
| 2015-08-24 | $37.58 | $37.63 | $36.18 | $36.30 | $14.96 | 597,922 |
| 2015-08-21 | $39.96 | $40.10 | $38.77 | $38.79 | $15.99 | 502,654 |
| 2015-08-20 | $41.19 | $41.43 | $40.55 | $40.60 | $16.74 | 187,196 |
| 2015-08-19 | $41.58 | $42.19 | $41.08 | $41.46 | $17.09 | 156,362 |
| 2015-08-18 | $41.73 | $42.14 | $41.40 | $41.77 | $17.22 | 271,970 |
| 2015-08-17 | $41.02 | $41.35 | $40.74 | $41.26 | $17.01 | 127,598 |
| 2015-08-14 | $41.65 | $41.88 | $41.21 | $41.24 | $17.00 | 365,904 |
| 2015-08-13 | $41.22 | $41.22 | $40.70 | $40.70 | $16.78 | 233,584 |
| 2015-08-12 | $40.95 | $41.37 | $40.61 | $41.36 | $17.05 | 313,050 |
PT Telkom Indonesia (Persero) Tbk (TLK) News Headlines
Recent PT Telkom Indonesia (Persero) Tbk (TLK) News
Similar Companies to PT Telkom Indonesia (Persero) Tbk (TLK) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |