Trimas Corporation (TRS) Exchange: NASDAQ
Data as of May 2, 2025
$24.75 ($0.55) 2.27%
Trimas Corporation - Daily Information
Click for more stock information on Trimas Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.39 |
| Previous Close | $24.75 |
| High | $25.24 |
| Low | $24.20 |
| Adjusted Open | $24.39 |
| Previous Adjusted Close | $24.75 |
| Adjusted High | $25.24 |
| Adjusted Low | $24.20 |
About Trimas Corporation (TRS)
Founded in 1976, Trimas Corporation (TRS) is a global manufacturing and distribution company operating in over 30 countries across the world. With over 20,000 dedicated personnel, Trimas Corporation produces innovative products for commercial and industrial use ranging from aerospace components, to protective sports gear, to medical equipment. Recently, Trimas Corporation has experienced tremendous growth within its market segments, attributed to their commitment to quality, their efficiency in managing product diversification, and their continued investment in research and development. This has enabled Trimas Corporation to become the world's leading provider in its industry.
Invest in Trimas Corporation (TRS)
Historical Stock Data for Trimas Corporation (TRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.39 | $25.24 | $24.20 | $24.75 | $24.75 | 408,785 |
| 2025-05-01 | $23.84 | $24.60 | $23.84 | $24.20 | $24.20 | 604,439 |
| 2025-04-30 | $23.30 | $24.18 | $22.67 | $24.05 | $24.05 | 965,679 |
| 2025-04-29 | $24.45 | $24.45 | $22.17 | $23.58 | $23.58 | 858,821 |
| 2025-04-28 | $21.43 | $21.76 | $20.95 | $20.99 | $20.99 | 745,819 |
| 2025-04-25 | $21.44 | $21.63 | $20.81 | $21.33 | $21.33 | 712,885 |
| 2025-04-24 | $21.03 | $21.80 | $20.59 | $21.39 | $21.39 | 1,619,455 |
| 2025-04-23 | $20.89 | $21.78 | $20.60 | $20.99 | $20.99 | 735,308 |
| 2025-04-22 | $20.34 | $20.94 | $19.98 | $20.79 | $20.79 | 312,955 |
| 2025-04-21 | $21.29 | $22.08 | $20.05 | $20.24 | $20.24 | 311,277 |
| 2025-04-17 | $20.22 | $20.68 | $20.22 | $20.61 | $20.61 | 286,499 |
| 2025-04-16 | $20.49 | $21.75 | $19.98 | $20.29 | $20.29 | 321,941 |
| 2025-04-15 | $20.82 | $21.10 | $20.45 | $20.58 | $20.58 | 360,596 |
| 2025-04-14 | $22.10 | $22.63 | $20.84 | $21.00 | $21.00 | 305,710 |
| 2025-04-11 | $20.86 | $22.28 | $20.33 | $21.17 | $21.17 | 178,514 |
| 2025-04-10 | $20.81 | $21.29 | $20.44 | $20.78 | $20.78 | 225,319 |
| 2025-04-09 | $19.73 | $21.83 | $19.45 | $21.46 | $21.46 | 367,405 |
| 2025-04-08 | $20.83 | $21.15 | $19.54 | $19.90 | $19.90 | 458,251 |
| 2025-04-07 | $20.78 | $21.77 | $20.07 | $20.46 | $20.46 | 400,032 |
| 2025-04-04 | $21.91 | $22.72 | $20.63 | $21.25 | $21.25 | 390,258 |
| 2025-04-03 | $22.99 | $23.06 | $22.32 | $22.35 | $22.35 | 295,739 |
| 2025-04-02 | $23.20 | $23.61 | $23.01 | $23.57 | $23.57 | 188,297 |
| 2025-04-01 | $23.47 | $23.73 | $23.11 | $23.45 | $23.45 | 263,801 |
| 2025-03-31 | $23.24 | $23.54 | $22.90 | $23.43 | $23.43 | 288,024 |
| 2025-03-28 | $23.21 | $23.61 | $22.82 | $23.33 | $23.33 | 375,960 |
| 2025-03-27 | $23.90 | $24.07 | $23.20 | $23.22 | $23.22 | 253,971 |
| 2025-03-26 | $23.47 | $24.08 | $23.47 | $23.94 | $23.94 | 225,388 |
| 2025-03-25 | $23.60 | $24.59 | $23.19 | $23.47 | $23.47 | 360,581 |
| 2025-03-24 | $24.36 | $24.96 | $23.51 | $23.62 | $23.62 | 414,218 |
| 2025-03-21 | $25.00 | $25.06 | $24.18 | $24.25 | $24.25 | 680,034 |
| 2025-03-20 | $24.69 | $25.39 | $24.46 | $25.00 | $25.00 | 405,587 |
| 2025-03-19 | $25.00 | $25.55 | $24.84 | $25.39 | $25.39 | 279,010 |
| 2025-03-18 | $24.99 | $25.31 | $24.84 | $25.05 | $25.05 | 439,389 |
| 2025-03-17 | $24.20 | $25.06 | $24.20 | $25.01 | $25.01 | 354,852 |
| 2025-03-14 | $24.19 | $24.95 | $23.78 | $24.15 | $24.15 | 314,282 |
| 2025-03-13 | $24.30 | $24.58 | $23.81 | $23.99 | $23.99 | 384,372 |
| 2025-03-12 | $24.50 | $24.76 | $24.02 | $24.46 | $24.46 | 577,138 |
| 2025-03-11 | $24.18 | $24.18 | $23.27 | $23.98 | $23.98 | 362,300 |
| 2025-03-10 | $23.97 | $24.49 | $23.57 | $24.15 | $24.15 | 1,111,889 |
| 2025-03-07 | $23.13 | $24.27 | $22.80 | $24.25 | $24.25 | 821,666 |
| 2025-03-06 | $22.80 | $23.11 | $22.37 | $23.05 | $23.05 | 486,405 |
| 2025-03-05 | $21.89 | $22.93 | $21.81 | $22.88 | $22.88 | 661,164 |
| 2025-03-04 | $20.96 | $21.90 | $20.51 | $21.89 | $21.89 | 797,571 |
| 2025-03-03 | $20.49 | $21.14 | $20.38 | $20.96 | $20.96 | 532,004 |
| 2025-02-28 | $20.67 | $21.33 | $20.24 | $20.49 | $20.49 | 533,367 |
| 2025-02-27 | $20.56 | $20.88 | $19.33 | $20.51 | $20.47 | 1,158,029 |
| 2025-02-26 | $22.26 | $22.44 | $21.83 | $21.87 | $21.83 | 349,251 |
| 2025-02-25 | $22.12 | $22.57 | $21.99 | $22.32 | $22.28 | 316,229 |
| 2025-02-24 | $22.82 | $22.83 | $21.97 | $22.00 | $21.96 | 356,798 |
| 2025-02-21 | $23.47 | $23.53 | $22.50 | $22.59 | $22.55 | 303,490 |
| 2025-02-20 | $23.57 | $23.67 | $22.93 | $23.22 | $23.17 | 323,388 |
| 2025-02-19 | $23.79 | $24.00 | $23.45 | $23.60 | $23.55 | 742,341 |
| 2025-02-18 | $23.85 | $24.32 | $23.45 | $23.75 | $23.70 | 2,423,378 |
| 2025-02-14 | $24.09 | $24.18 | $23.81 | $23.88 | $23.88 | 132,441 |
| 2025-02-13 | $24.16 | $24.45 | $23.78 | $23.99 | $23.99 | 174,281 |
| 2025-02-12 | $23.89 | $24.11 | $23.69 | $23.76 | $23.76 | 209,036 |
| 2025-02-11 | $23.73 | $24.32 | $23.72 | $24.30 | $24.30 | 167,928 |
| 2025-02-10 | $24.17 | $24.41 | $23.95 | $24.02 | $24.02 | 363,745 |
| 2025-02-07 | $24.04 | $24.27 | $23.54 | $23.76 | $23.76 | 294,884 |
| 2025-02-06 | $24.37 | $24.46 | $24.07 | $24.11 | $24.11 | 154,009 |
| 2025-02-05 | $24.36 | $24.43 | $24.08 | $24.25 | $24.25 | 160,002 |
| 2025-02-04 | $23.84 | $24.26 | $23.84 | $24.20 | $24.20 | 162,739 |
| 2025-02-03 | $23.90 | $24.13 | $23.53 | $23.94 | $23.94 | 196,256 |
| 2025-01-31 | $24.64 | $24.97 | $24.25 | $24.30 | $24.30 | 233,530 |
| 2025-01-30 | $24.62 | $24.88 | $24.43 | $24.47 | $24.47 | 205,159 |
| 2025-01-29 | $24.55 | $24.76 | $23.85 | $24.49 | $24.49 | 212,647 |
| 2025-01-28 | $25.20 | $25.42 | $24.66 | $24.67 | $24.67 | 326,182 |
| 2025-01-27 | $25.41 | $25.83 | $24.99 | $25.12 | $25.12 | 347,181 |
| 2025-01-24 | $25.44 | $25.72 | $25.26 | $25.40 | $25.40 | 317,079 |
| 2025-01-23 | $24.57 | $25.46 | $24.45 | $25.42 | $25.42 | 258,010 |
| 2025-01-22 | $24.79 | $24.79 | $24.29 | $24.60 | $24.60 | 183,826 |
| 2025-01-21 | $24.45 | $25.33 | $24.45 | $24.99 | $24.99 | 174,917 |
| 2025-01-17 | $24.03 | $24.33 | $23.88 | $24.24 | $24.24 | 188,676 |
| 2025-01-16 | $23.53 | $23.90 | $23.40 | $23.84 | $23.84 | 108,031 |
| 2025-01-15 | $23.55 | $23.72 | $23.40 | $23.54 | $23.54 | 155,145 |
| 2025-01-14 | $23.04 | $24.57 | $22.81 | $23.14 | $23.14 | 204,615 |
| 2025-01-13 | $22.65 | $23.02 | $22.59 | $22.92 | $22.92 | 273,049 |
| 2025-01-10 | $23.00 | $23.19 | $22.66 | $22.79 | $22.79 | 278,615 |
| 2025-01-08 | $22.69 | $23.15 | $22.24 | $23.12 | $23.12 | 238,526 |
| 2025-01-07 | $22.97 | $23.24 | $22.67 | $22.74 | $22.74 | 305,927 |
| 2025-01-06 | $23.17 | $23.76 | $22.59 | $23.03 | $23.03 | 290,616 |
| 2025-01-03 | $23.98 | $24.03 | $23.46 | $23.98 | $23.98 | 207,617 |
| 2025-01-02 | $24.80 | $24.92 | $23.73 | $23.84 | $23.84 | 159,233 |
| 2024-12-31 | $24.46 | $24.88 | $24.39 | $24.59 | $24.59 | 129,386 |
| 2024-12-30 | $24.42 | $24.58 | $24.14 | $24.47 | $24.47 | 162,517 |
| 2024-12-27 | $24.69 | $24.94 | $24.33 | $24.56 | $24.56 | 131,581 |
| 2024-12-26 | $24.38 | $24.94 | $24.38 | $24.86 | $24.86 | 158,344 |
| 2024-12-24 | $24.60 | $24.64 | $24.38 | $24.59 | $24.59 | 52,347 |
| 2024-12-23 | $24.41 | $24.60 | $24.19 | $24.54 | $24.54 | 154,329 |
| 2024-12-20 | $24.49 | $25.12 | $24.34 | $24.52 | $24.52 | 490,412 |
| 2024-12-19 | $24.85 | $25.10 | $24.51 | $24.71 | $24.71 | 224,475 |
| 2024-12-18 | $25.44 | $25.48 | $24.57 | $24.77 | $24.77 | 383,892 |
| 2024-12-17 | $25.67 | $26.04 | $25.19 | $25.28 | $25.28 | 239,922 |
| 2024-12-16 | $25.96 | $26.29 | $25.84 | $25.90 | $25.90 | 154,647 |
| 2024-12-13 | $25.89 | $26.14 | $25.77 | $26.02 | $26.02 | 131,476 |
| 2024-12-12 | $26.14 | $26.31 | $25.89 | $26.00 | $26.00 | 114,437 |
| 2024-12-11 | $26.32 | $26.57 | $26.09 | $26.19 | $26.19 | 188,116 |
| 2024-12-10 | $25.73 | $26.30 | $25.45 | $26.15 | $26.15 | 194,986 |
| 2024-12-09 | $25.91 | $26.14 | $25.71 | $25.73 | $25.73 | 132,038 |
| 2024-12-06 | $26.51 | $26.59 | $25.83 | $25.87 | $25.87 | 194,300 |
| 2024-12-05 | $26.40 | $26.45 | $26.05 | $26.33 | $26.33 | 193,485 |
| 2024-12-04 | $26.49 | $26.67 | $26.29 | $26.59 | $26.59 | 118,829 |
| 2024-12-03 | $26.66 | $26.74 | $26.31 | $26.57 | $26.57 | 164,804 |
| 2024-12-02 | $26.56 | $26.77 | $26.35 | $26.59 | $26.59 | 161,254 |
| 2024-11-29 | $26.54 | $26.65 | $26.36 | $26.42 | $26.42 | 316,372 |
| 2024-11-27 | $26.67 | $26.94 | $26.22 | $26.38 | $26.38 | 499,434 |
| 2024-11-26 | $26.92 | $26.92 | $26.34 | $26.43 | $26.43 | 197,037 |
| 2024-11-25 | $27.17 | $27.63 | $26.89 | $26.99 | $26.99 | 275,568 |
| 2024-11-22 | $26.55 | $27.02 | $26.33 | $26.95 | $26.95 | 121,821 |
| 2024-11-21 | $26.34 | $26.91 | $26.19 | $26.59 | $26.59 | 150,173 |
| 2024-11-20 | $26.14 | $26.56 | $25.87 | $26.38 | $26.38 | 267,880 |
| 2024-11-19 | $26.29 | $26.29 | $25.76 | $26.21 | $26.21 | 178,197 |
| 2024-11-18 | $25.56 | $25.89 | $25.56 | $25.61 | $25.61 | 206,676 |
| 2024-11-15 | $25.73 | $25.95 | $25.36 | $25.54 | $25.54 | 290,707 |
| 2024-11-14 | $26.64 | $26.64 | $25.45 | $25.58 | $25.58 | 544,186 |
| 2024-11-13 | $27.30 | $27.31 | $26.47 | $26.49 | $26.49 | 274,117 |
| 2024-11-12 | $27.82 | $27.97 | $26.95 | $27.07 | $27.07 | 253,645 |
| 2024-11-11 | $27.63 | $27.87 | $27.41 | $27.83 | $27.83 | 150,113 |
| 2024-11-08 | $27.47 | $27.78 | $27.27 | $27.32 | $27.32 | 173,910 |
| 2024-11-07 | $27.29 | $27.76 | $27.29 | $27.39 | $27.39 | 318,733 |
| 2024-11-06 | $27.30 | $28.06 | $27.08 | $27.34 | $27.34 | 735,024 |
| 2024-11-05 | $24.94 | $26.24 | $24.94 | $26.18 | $26.18 | 503,802 |
| 2024-11-04 | $26.36 | $27.93 | $24.74 | $24.87 | $24.83 | 579,614 |
| 2024-11-01 | $27.01 | $27.33 | $26.86 | $27.06 | $27.06 | 203,343 |
| 2024-10-31 | $27.25 | $27.40 | $26.85 | $26.85 | $26.85 | 128,666 |
| 2024-10-30 | $27.21 | $27.62 | $27.12 | $27.23 | $27.23 | 206,732 |
| 2024-10-29 | $27.24 | $27.49 | $27.23 | $27.25 | $27.25 | 122,657 |
| 2024-10-28 | $27.40 | $27.58 | $27.32 | $27.36 | $27.36 | 186,389 |
| 2024-10-25 | $27.40 | $27.41 | $27.08 | $27.23 | $27.23 | 140,023 |
| 2024-10-24 | $27.36 | $27.36 | $27.12 | $27.32 | $27.32 | 189,565 |
| 2024-10-23 | $27.62 | $27.76 | $27.23 | $27.38 | $27.38 | 182,581 |
| 2024-10-22 | $27.88 | $27.88 | $27.33 | $27.53 | $27.53 | 165,382 |
| 2024-10-21 | $28.46 | $28.51 | $27.93 | $27.96 | $27.96 | 330,247 |
| 2024-10-18 | $28.20 | $28.40 | $27.94 | $28.32 | $28.32 | 261,075 |
| 2024-10-17 | $28.13 | $28.45 | $27.96 | $28.10 | $28.10 | 451,833 |
| 2024-10-16 | $28.10 | $28.32 | $27.40 | $28.21 | $28.21 | 900,856 |
| 2024-10-15 | $26.46 | $28.11 | $26.35 | $28.00 | $28.00 | 1,578,405 |
| 2024-10-14 | $25.94 | $27.02 | $25.86 | $26.57 | $26.57 | 385,935 |
| 2024-10-11 | $25.45 | $26.15 | $25.45 | $26.00 | $26.00 | 279,810 |
| 2024-10-10 | $25.01 | $25.52 | $24.78 | $25.45 | $25.45 | 821,620 |
| 2024-10-09 | $25.10 | $25.24 | $24.82 | $25.21 | $25.21 | 284,087 |
| 2024-10-08 | $24.83 | $25.09 | $24.61 | $25.08 | $25.08 | 315,010 |
| 2024-10-07 | $24.37 | $24.98 | $24.18 | $24.95 | $24.95 | 478,503 |
| 2024-10-04 | $25.29 | $25.49 | $24.34 | $24.50 | $24.50 | 172,316 |
| 2024-10-03 | $25.10 | $25.27 | $24.93 | $25.02 | $25.02 | 314,748 |
| 2024-10-02 | $25.25 | $25.38 | $25.13 | $25.25 | $25.25 | 210,569 |
| 2024-10-01 | $25.43 | $25.60 | $25.16 | $25.29 | $25.29 | 207,622 |
| 2024-09-30 | $25.42 | $25.55 | $25.24 | $25.53 | $25.53 | 171,507 |
| 2024-09-27 | $25.61 | $25.90 | $25.38 | $25.56 | $25.56 | 221,098 |
| 2024-09-26 | $25.44 | $25.71 | $25.30 | $25.38 | $25.38 | 249,259 |
| 2024-09-25 | $24.94 | $25.37 | $24.67 | $25.36 | $25.36 | 1,213,306 |
| 2024-09-24 | $24.93 | $26.16 | $24.68 | $24.98 | $24.98 | 1,089,042 |
| 2024-09-23 | $25.52 | $25.56 | $24.77 | $24.80 | $24.80 | 443,213 |
| 2024-09-20 | $25.61 | $25.83 | $25.37 | $25.45 | $25.45 | 898,679 |
| 2024-09-19 | $25.77 | $25.88 | $25.35 | $25.71 | $25.71 | 509,990 |
| 2024-09-18 | $25.46 | $25.60 | $25.09 | $25.23 | $25.23 | 522,992 |
| 2024-09-17 | $25.55 | $25.73 | $25.06 | $25.42 | $25.42 | 481,998 |
| 2024-09-16 | $25.29 | $25.48 | $24.99 | $25.30 | $25.30 | 332,208 |
| 2024-09-13 | $24.97 | $25.45 | $24.97 | $25.17 | $25.17 | 143,945 |
| 2024-09-12 | $24.89 | $25.03 | $24.73 | $24.95 | $24.95 | 222,988 |
| 2024-09-11 | $24.57 | $24.72 | $24.40 | $24.71 | $24.71 | 202,395 |
| 2024-09-10 | $24.60 | $24.72 | $24.42 | $24.69 | $24.69 | 385,684 |
| 2024-09-09 | $24.49 | $24.63 | $24.18 | $24.45 | $24.45 | 287,898 |
| 2024-09-06 | $24.80 | $24.98 | $24.44 | $24.55 | $24.55 | 202,286 |
| 2024-09-05 | $24.51 | $24.86 | $24.36 | $24.84 | $24.84 | 206,897 |
| 2024-09-04 | $25.10 | $25.32 | $24.41 | $24.41 | $24.41 | 232,030 |
| 2024-09-03 | $25.33 | $25.71 | $24.84 | $25.09 | $25.09 | 287,530 |
| 2024-08-30 | $25.34 | $25.53 | $25.17 | $25.51 | $25.51 | 313,713 |
| 2024-08-29 | $25.05 | $25.38 | $24.84 | $25.35 | $25.35 | 420,493 |
| 2024-08-28 | $24.73 | $24.99 | $24.64 | $24.98 | $24.98 | 201,411 |
| 2024-08-27 | $24.79 | $24.79 | $24.41 | $24.70 | $24.70 | 358,947 |
| 2024-08-26 | $24.59 | $25.00 | $24.42 | $24.85 | $24.85 | 193,397 |
| 2024-08-23 | $24.17 | $24.67 | $23.98 | $24.46 | $24.46 | 125,817 |
| 2024-08-22 | $24.03 | $24.43 | $23.82 | $23.95 | $23.95 | 332,796 |
| 2024-08-21 | $23.86 | $24.30 | $23.75 | $24.10 | $24.10 | 994,639 |
| 2024-08-20 | $24.11 | $24.11 | $23.77 | $23.86 | $23.86 | 160,006 |
| 2024-08-19 | $24.17 | $24.29 | $23.92 | $24.05 | $24.05 | 173,072 |
| 2024-08-16 | $23.88 | $24.30 | $23.75 | $24.16 | $24.16 | 170,658 |
| 2024-08-15 | $24.28 | $24.46 | $23.80 | $23.94 | $23.94 | 248,933 |
| 2024-08-14 | $23.99 | $24.08 | $23.44 | $23.75 | $23.75 | 310,516 |
| 2024-08-13 | $23.87 | $23.87 | $23.58 | $23.81 | $23.81 | 304,104 |
| 2024-08-12 | $23.85 | $23.85 | $23.43 | $23.76 | $23.76 | 287,614 |
| 2024-08-09 | $23.86 | $23.86 | $23.41 | $23.75 | $23.75 | 197,578 |
| 2024-08-08 | $24.02 | $24.02 | $23.50 | $23.76 | $23.76 | 265,540 |
| 2024-08-07 | $23.55 | $23.77 | $23.40 | $23.73 | $23.73 | 325,279 |
| 2024-08-06 | $22.94 | $23.32 | $22.68 | $23.19 | $23.19 | 332,666 |
| 2024-08-05 | $23.07 | $23.07 | $22.45 | $22.97 | $22.93 | 420,430 |
| 2024-08-02 | $23.58 | $23.95 | $23.35 | $23.76 | $23.72 | 304,734 |
| 2024-08-01 | $24.69 | $24.85 | $24.18 | $24.29 | $24.25 | 243,204 |
| 2024-07-31 | $25.19 | $25.46 | $24.06 | $24.58 | $24.54 | 410,215 |
| 2024-07-30 | $23.74 | $26.00 | $23.74 | $25.38 | $25.34 | 437,234 |
| 2024-07-29 | $27.44 | $27.88 | $27.04 | $27.32 | $27.27 | 290,163 |
| 2024-07-26 | $27.30 | $27.71 | $27.12 | $27.51 | $27.51 | 234,064 |
| 2024-07-25 | $27.20 | $27.56 | $27.02 | $27.04 | $27.04 | 248,495 |
| 2024-07-24 | $27.46 | $27.72 | $26.99 | $27.12 | $27.12 | 180,899 |
| 2024-07-23 | $26.84 | $27.70 | $26.67 | $27.59 | $27.59 | 203,311 |
| 2024-07-22 | $26.70 | $26.90 | $26.21 | $26.83 | $26.83 | 131,925 |
| 2024-07-19 | $26.99 | $26.99 | $26.46 | $26.70 | $26.70 | 154,090 |
| 2024-07-18 | $27.13 | $27.52 | $26.78 | $26.88 | $26.88 | 123,575 |
| 2024-07-17 | $27.04 | $27.45 | $26.80 | $27.37 | $27.37 | 196,955 |
| 2024-07-16 | $26.16 | $27.03 | $26.03 | $26.98 | $26.98 | 161,453 |
| 2024-07-15 | $25.75 | $26.25 | $25.57 | $25.90 | $25.90 | 154,476 |
| 2024-07-12 | $25.60 | $25.85 | $25.42 | $25.56 | $25.56 | 207,111 |
| 2024-07-11 | $25.05 | $25.49 | $24.83 | $25.29 | $25.29 | 198,987 |
| 2024-07-10 | $24.62 | $24.87 | $24.55 | $24.60 | $24.60 | 111,049 |
| 2024-07-09 | $24.84 | $24.84 | $24.57 | $24.61 | $24.61 | 119,642 |
| 2024-07-08 | $24.93 | $25.33 | $24.72 | $24.89 | $24.89 | 161,718 |
| 2024-07-05 | $25.06 | $25.12 | $24.62 | $24.78 | $24.78 | 148,221 |
| 2024-07-03 | $25.41 | $25.52 | $25.12 | $25.20 | $25.20 | 44,624 |
| 2024-07-02 | $25.17 | $25.40 | $25.02 | $25.32 | $25.32 | 81,816 |
| 2024-07-01 | $25.63 | $25.63 | $24.95 | $25.13 | $25.13 | 109,663 |
| 2024-06-28 | $25.58 | $25.81 | $25.35 | $25.56 | $25.56 | 527,149 |
| 2024-06-27 | $25.74 | $25.82 | $25.16 | $25.35 | $25.35 | 119,685 |
| 2024-06-26 | $25.75 | $25.88 | $25.66 | $25.66 | $25.66 | 112,455 |
| 2024-06-25 | $25.91 | $26.01 | $25.65 | $25.91 | $25.91 | 124,134 |
| 2024-06-24 | $25.97 | $26.27 | $25.95 | $25.98 | $25.98 | 106,894 |
| 2024-06-21 | $26.03 | $26.32 | $25.86 | $25.97 | $25.97 | 289,944 |
| 2024-06-20 | $25.62 | $26.09 | $25.51 | $26.03 | $26.03 | 132,637 |
| 2024-06-18 | $25.67 | $25.99 | $25.63 | $25.74 | $25.74 | 117,596 |
| 2024-06-17 | $25.29 | $25.65 | $25.29 | $25.62 | $25.62 | 80,229 |
| 2024-06-14 | $25.70 | $25.85 | $25.15 | $25.40 | $25.40 | 170,999 |
| 2024-06-13 | $26.07 | $26.07 | $25.73 | $26.02 | $26.02 | 89,562 |
| 2024-06-12 | $26.40 | $26.52 | $26.02 | $26.07 | $26.07 | 106,230 |
| 2024-06-11 | $25.82 | $25.96 | $25.66 | $25.91 | $25.91 | 124,513 |
| 2024-06-10 | $25.91 | $26.09 | $25.02 | $26.02 | $26.02 | 121,866 |
| 2024-06-07 | $26.24 | $26.47 | $26.04 | $26.12 | $26.12 | 132,695 |
| 2024-06-06 | $26.64 | $26.77 | $26.46 | $26.51 | $26.51 | 77,972 |
| 2024-06-05 | $26.54 | $26.83 | $26.36 | $26.76 | $26.76 | 182,072 |
| 2024-06-04 | $26.56 | $26.64 | $26.31 | $26.49 | $26.49 | 196,454 |
| 2024-06-03 | $26.88 | $27.03 | $26.50 | $26.73 | $26.73 | 135,589 |
| 2024-05-31 | $26.76 | $26.90 | $26.52 | $26.62 | $26.62 | 120,705 |
| 2024-05-30 | $26.62 | $26.72 | $26.41 | $26.70 | $26.70 | 175,782 |
| 2024-05-29 | $26.46 | $26.61 | $26.34 | $26.44 | $26.44 | 103,134 |
| 2024-05-28 | $27.27 | $27.36 | $26.65 | $26.72 | $26.72 | 159,502 |
| 2024-05-24 | $27.01 | $27.17 | $26.64 | $27.10 | $27.10 | 148,050 |
| 2024-05-23 | $27.34 | $27.34 | $26.66 | $26.84 | $26.84 | 160,081 |
| 2024-05-22 | $27.27 | $27.56 | $27.13 | $27.34 | $27.34 | 192,076 |
| 2024-05-21 | $27.25 | $27.47 | $27.02 | $27.41 | $27.41 | 107,227 |
| 2024-05-20 | $27.58 | $27.73 | $27.35 | $27.36 | $27.36 | 184,943 |
| 2024-05-17 | $27.77 | $27.89 | $27.51 | $27.66 | $27.66 | 197,354 |
| 2024-05-16 | $27.65 | $27.82 | $27.33 | $27.80 | $27.80 | 201,017 |
| 2024-05-15 | $27.20 | $27.59 | $27.18 | $27.53 | $27.53 | 221,472 |
| 2024-05-14 | $27.54 | $27.68 | $27.07 | $27.08 | $27.08 | 195,523 |
| 2024-05-13 | $26.95 | $27.55 | $26.62 | $27.23 | $27.23 | 295,847 |
| 2024-05-10 | $26.86 | $26.86 | $26.55 | $26.80 | $26.80 | 177,419 |
| 2024-05-09 | $26.81 | $27.04 | $26.67 | $26.89 | $26.89 | 198,163 |
| 2024-05-08 | $26.05 | $26.60 | $25.96 | $26.45 | $26.45 | 166,050 |
| 2024-05-07 | $25.97 | $26.35 | $25.87 | $26.25 | $26.25 | 244,886 |
| 2024-05-06 | $26.56 | $26.69 | $25.94 | $26.06 | $26.06 | 184,878 |
| 2024-05-03 | $26.50 | $26.50 | $26.04 | $26.21 | $26.17 | 220,374 |
| 2024-05-02 | $26.00 | $26.44 | $25.90 | $26.22 | $26.18 | 215,709 |
| 2024-05-01 | $26.19 | $26.62 | $25.73 | $25.79 | $25.75 | 386,840 |
| 2024-04-30 | $27.02 | $27.02 | $25.96 | $25.99 | $25.95 | 480,013 |
| 2024-04-29 | $26.62 | $26.89 | $26.62 | $26.75 | $26.71 | 167,357 |
| 2024-04-26 | $26.10 | $26.91 | $26.07 | $26.48 | $26.44 | 400,668 |
| 2024-04-25 | $26.08 | $26.10 | $25.63 | $25.93 | $25.89 | 477,617 |
| 2024-04-24 | $26.08 | $26.40 | $26.06 | $26.28 | $26.24 | 501,400 |
| 2024-04-23 | $25.77 | $26.28 | $25.77 | $26.25 | $26.21 | 342,759 |
| 2024-04-22 | $26.04 | $26.52 | $25.81 | $25.88 | $25.84 | 481,410 |
| 2024-04-19 | $25.38 | $26.11 | $25.38 | $26.06 | $26.02 | 456,109 |
| 2024-04-18 | $25.19 | $25.56 | $25.15 | $25.48 | $25.44 | 340,206 |
| 2024-04-17 | $25.42 | $25.56 | $25.03 | $25.04 | $25.00 | 221,183 |
| 2024-04-16 | $25.18 | $25.31 | $25.05 | $25.21 | $25.17 | 241,503 |
| 2024-04-15 | $25.53 | $25.53 | $25.27 | $25.38 | $25.34 | 113,625 |
| 2024-04-12 | $25.68 | $25.87 | $25.22 | $25.35 | $25.31 | 164,191 |
| 2024-04-11 | $25.83 | $26.37 | $25.38 | $25.82 | $25.78 | 133,173 |
| 2024-04-10 | $25.69 | $25.90 | $25.61 | $25.73 | $25.69 | 186,022 |
| 2024-04-09 | $26.18 | $26.32 | $26.01 | $26.23 | $26.19 | 106,787 |
| 2024-04-08 | $26.48 | $26.73 | $25.91 | $26.09 | $26.05 | 158,485 |
| 2024-04-05 | $26.31 | $26.56 | $26.23 | $26.42 | $26.42 | 203,295 |
| 2024-04-04 | $26.70 | $27.04 | $26.36 | $26.38 | $26.38 | 250,580 |
| 2024-04-03 | $26.27 | $26.68 | $26.27 | $26.53 | $26.53 | 164,823 |
| 2024-04-02 | $26.29 | $26.50 | $26.18 | $26.45 | $26.45 | 127,216 |
| 2024-04-01 | $26.81 | $26.81 | $26.41 | $26.56 | $26.56 | 161,165 |
| 2024-03-28 | $26.44 | $26.94 | $26.44 | $26.73 | $26.73 | 168,505 |
| 2024-03-27 | $26.16 | $26.63 | $25.97 | $26.48 | $26.48 | 212,987 |
| 2024-03-26 | $26.11 | $26.25 | $25.86 | $26.00 | $26.00 | 215,790 |
| 2024-03-25 | $25.83 | $26.28 | $25.59 | $25.98 | $25.98 | 172,725 |
| 2024-03-22 | $26.04 | $26.33 | $25.64 | $25.73 | $25.73 | 213,672 |
| 2024-03-21 | $25.76 | $26.05 | $25.76 | $25.95 | $25.95 | 267,665 |
| 2024-03-20 | $25.25 | $25.83 | $25.18 | $25.75 | $25.75 | 189,180 |
| 2024-03-19 | $24.89 | $25.44 | $24.89 | $25.37 | $25.37 | 165,316 |
| 2024-03-18 | $24.81 | $25.03 | $24.73 | $24.89 | $24.89 | 215,513 |
| 2024-03-15 | $24.43 | $24.96 | $24.43 | $24.92 | $24.92 | 256,846 |
| 2024-03-14 | $24.71 | $24.73 | $24.45 | $24.58 | $24.58 | 184,736 |
| 2024-03-13 | $24.76 | $25.21 | $24.51 | $24.86 | $24.86 | 188,562 |
| 2024-03-12 | $24.53 | $24.94 | $24.47 | $24.77 | $24.77 | 257,780 |
| 2024-03-11 | $24.71 | $24.77 | $24.26 | $24.71 | $24.71 | 181,697 |
| 2024-03-08 | $24.87 | $25.00 | $24.59 | $24.75 | $24.75 | 227,636 |
| 2024-03-07 | $24.75 | $24.91 | $24.35 | $24.62 | $24.62 | 286,536 |
| 2024-03-06 | $24.15 | $24.81 | $24.03 | $24.71 | $24.71 | 253,446 |
| 2024-03-05 | $23.29 | $24.36 | $23.29 | $24.13 | $24.13 | 250,855 |
| 2024-03-04 | $23.92 | $24.16 | $23.41 | $23.44 | $23.44 | 343,992 |
| 2024-03-01 | $23.81 | $24.16 | $23.34 | $23.48 | $23.48 | 544,993 |
| 2024-02-29 | $25.40 | $25.53 | $22.73 | $23.50 | $23.50 | 688,962 |
| 2024-02-28 | $25.53 | $25.92 | $25.46 | $25.67 | $25.63 | 298,656 |
| 2024-02-27 | $25.76 | $25.84 | $25.61 | $25.72 | $25.68 | 249,908 |
| 2024-02-26 | $25.70 | $25.98 | $25.45 | $25.66 | $25.62 | 241,919 |
| 2024-02-23 | $25.64 | $25.96 | $25.51 | $25.84 | $25.84 | 300,509 |
| 2024-02-22 | $25.47 | $25.75 | $25.39 | $25.64 | $25.64 | 313,720 |
| 2024-02-21 | $25.25 | $25.71 | $25.23 | $25.63 | $25.63 | 260,092 |
| 2024-02-20 | $24.97 | $25.38 | $24.95 | $25.28 | $25.28 | 247,543 |
| 2024-02-16 | $25.27 | $25.39 | $24.93 | $25.22 | $25.22 | 306,838 |
| 2024-02-15 | $24.97 | $25.65 | $24.84 | $25.37 | $25.37 | 296,165 |
| 2024-02-14 | $24.47 | $24.76 | $24.17 | $24.74 | $24.74 | 262,833 |
| 2024-02-13 | $24.81 | $24.96 | $24.08 | $24.21 | $24.21 | 317,954 |
| 2024-02-12 | $24.93 | $25.51 | $24.85 | $25.35 | $25.35 | 228,985 |
| 2024-02-09 | $24.46 | $25.04 | $24.16 | $25.00 | $25.00 | 221,335 |
| 2024-02-08 | $24.19 | $24.47 | $24.07 | $24.40 | $24.40 | 286,376 |
| 2024-02-07 | $24.47 | $24.47 | $24.05 | $24.12 | $24.12 | 310,080 |
| 2024-02-06 | $24.35 | $24.57 | $24.29 | $24.40 | $24.40 | 115,162 |
| 2024-02-05 | $24.99 | $24.99 | $24.26 | $24.45 | $24.45 | 165,526 |
| 2024-02-02 | $24.36 | $24.99 | $24.25 | $24.90 | $24.90 | 157,803 |
| 2024-02-01 | $24.78 | $24.94 | $24.33 | $24.64 | $24.64 | 255,199 |
| 2024-01-31 | $25.31 | $25.41 | $24.65 | $24.68 | $24.68 | 199,401 |
| 2024-01-30 | $25.17 | $25.49 | $25.11 | $25.42 | $25.42 | 205,739 |
| 2024-01-29 | $25.08 | $25.39 | $25.00 | $25.29 | $25.29 | 222,478 |
| 2024-01-26 | $24.98 | $25.19 | $24.81 | $25.19 | $25.19 | 268,169 |
| 2024-01-25 | $25.06 | $25.08 | $24.59 | $24.79 | $24.79 | 239,037 |
| 2024-01-24 | $25.25 | $25.56 | $24.66 | $24.71 | $24.71 | 165,561 |
| 2024-01-23 | $25.40 | $25.50 | $24.96 | $24.96 | $24.96 | 170,776 |
| 2024-01-22 | $24.99 | $25.23 | $24.91 | $25.12 | $25.12 | 117,414 |
| 2024-01-19 | $24.75 | $24.90 | $24.38 | $24.87 | $24.87 | 132,705 |
| 2024-01-18 | $24.32 | $24.54 | $24.06 | $24.54 | $24.54 | 118,631 |
| 2024-01-17 | $23.68 | $24.27 | $23.68 | $24.25 | $24.25 | 193,791 |
| 2024-01-16 | $24.21 | $24.38 | $23.98 | $23.99 | $23.99 | 112,341 |
| 2024-01-12 | $24.70 | $24.85 | $24.21 | $24.32 | $24.32 | 152,456 |
| 2024-01-11 | $24.55 | $24.65 | $24.08 | $24.40 | $24.40 | 178,278 |
| 2024-01-10 | $24.48 | $24.80 | $24.44 | $24.57 | $24.57 | 133,857 |
| 2024-01-09 | $24.69 | $25.15 | $24.20 | $24.55 | $24.55 | 150,704 |
| 2024-01-08 | $24.86 | $24.99 | $24.59 | $24.96 | $24.96 | 154,366 |
| 2024-01-05 | $24.74 | $26.19 | $24.69 | $24.96 | $24.96 | 206,350 |
| 2024-01-04 | $25.09 | $25.44 | $24.87 | $24.91 | $24.91 | 206,653 |
| 2024-01-03 | $25.63 | $25.63 | $24.84 | $24.95 | $24.95 | 237,500 |
| 2024-01-02 | $25.34 | $25.99 | $25.25 | $25.71 | $25.71 | 243,025 |
| 2023-12-29 | $25.52 | $26.28 | $24.86 | $25.33 | $25.33 | 1,341,329 |
| 2023-12-28 | $26.21 | $26.21 | $25.14 | $25.60 | $25.60 | 237,933 |
| 2023-12-27 | $26.46 | $27.12 | $26.15 | $26.26 | $26.26 | 142,183 |
| 2023-12-26 | $26.27 | $26.46 | $26.09 | $26.38 | $26.38 | 103,798 |
| 2023-12-22 | $26.14 | $26.66 | $25.98 | $26.10 | $26.10 | 174,683 |
| 2023-12-21 | $26.07 | $26.32 | $25.72 | $25.93 | $25.93 | 184,192 |
| 2023-12-20 | $26.24 | $26.92 | $25.82 | $25.86 | $25.86 | 303,278 |
| 2023-12-19 | $26.37 | $26.93 | $26.08 | $26.28 | $26.28 | 262,782 |
| 2023-12-18 | $26.52 | $26.57 | $26.11 | $26.19 | $26.19 | 270,921 |
| 2023-12-15 | $26.69 | $26.93 | $26.30 | $26.32 | $26.32 | 453,833 |
| 2023-12-14 | $27.30 | $27.72 | $26.79 | $26.90 | $26.90 | 220,838 |
| 2023-12-13 | $26.18 | $26.90 | $25.98 | $26.87 | $26.87 | 184,977 |
| 2023-12-12 | $26.05 | $26.27 | $25.80 | $26.06 | $26.06 | 189,052 |
| 2023-12-11 | $25.57 | $26.24 | $25.40 | $25.93 | $25.93 | 458,561 |
| 2023-12-08 | $25.19 | $25.70 | $25.16 | $25.64 | $25.64 | 186,429 |
| 2023-12-07 | $25.36 | $25.41 | $24.97 | $25.11 | $25.11 | 202,246 |
| 2023-12-06 | $25.63 | $25.85 | $25.14 | $25.21 | $25.21 | 183,918 |
| 2023-12-05 | $25.82 | $25.89 | $25.40 | $25.42 | $25.42 | 150,074 |
| 2023-12-04 | $25.89 | $26.23 | $25.69 | $25.90 | $25.90 | 190,597 |
| 2023-12-01 | $25.49 | $26.37 | $25.40 | $26.00 | $26.00 | 180,568 |
| 2023-11-30 | $24.89 | $25.82 | $24.79 | $25.63 | $25.63 | 279,315 |
| 2023-11-29 | $24.55 | $24.80 | $24.39 | $24.69 | $24.69 | 144,068 |
| 2023-11-28 | $24.40 | $24.83 | $24.24 | $24.40 | $24.40 | 150,225 |
| 2023-11-27 | $24.39 | $24.54 | $24.22 | $24.33 | $24.33 | 125,964 |
| 2023-11-24 | $24.27 | $24.68 | $24.26 | $24.55 | $24.55 | 124,899 |
| 2023-11-22 | $24.26 | $24.59 | $24.20 | $24.26 | $24.26 | 103,185 |
| 2023-11-21 | $24.31 | $24.88 | $23.91 | $24.04 | $24.04 | 175,856 |
| 2023-11-20 | $24.67 | $24.69 | $24.27 | $24.33 | $24.33 | 117,669 |
| 2023-11-17 | $24.54 | $24.83 | $24.22 | $24.67 | $24.67 | 226,651 |
| 2023-11-16 | $24.64 | $24.72 | $24.23 | $24.30 | $24.30 | 202,810 |
| 2023-11-15 | $24.90 | $25.01 | $24.56 | $24.66 | $24.66 | 181,908 |
| 2023-11-14 | $24.21 | $24.91 | $24.03 | $24.90 | $24.90 | 159,237 |
| 2023-11-13 | $23.77 | $23.93 | $23.30 | $23.55 | $23.55 | 84,126 |
| 2023-11-10 | $23.12 | $23.82 | $23.12 | $23.70 | $23.70 | 177,699 |
| 2023-11-09 | $24.11 | $24.11 | $23.18 | $23.28 | $23.28 | 159,342 |
| 2023-11-08 | $24.37 | $24.76 | $23.80 | $23.88 | $23.88 | 110,386 |
| 2023-11-07 | $24.49 | $24.49 | $23.75 | $24.26 | $24.26 | 156,029 |
| 2023-11-06 | $24.63 | $24.86 | $24.40 | $24.60 | $24.60 | 109,678 |
| 2023-11-03 | $24.49 | $24.80 | $24.44 | $24.61 | $24.61 | 208,167 |
| 2023-11-02 | $24.06 | $24.42 | $24.06 | $24.10 | $24.10 | 146,220 |
| 2023-11-01 | $24.17 | $24.17 | $23.51 | $23.84 | $23.84 | 187,398 |
| 2023-10-31 | $24.14 | $24.60 | $23.56 | $24.21 | $24.17 | 215,243 |
| 2023-10-30 | $24.02 | $24.30 | $23.75 | $24.17 | $24.13 | 123,454 |
| 2023-10-27 | $23.35 | $24.95 | $23.17 | $23.71 | $23.67 | 148,693 |
| 2023-10-26 | $23.08 | $23.91 | $22.62 | $23.22 | $23.18 | 115,631 |
| 2023-10-25 | $22.88 | $23.10 | $22.65 | $22.88 | $22.84 | 99,966 |
| 2023-10-24 | $23.16 | $23.40 | $23.02 | $23.08 | $23.04 | 128,043 |
| 2023-10-23 | $23.45 | $23.67 | $22.59 | $23.07 | $23.03 | 380,067 |
| 2023-10-20 | $24.05 | $24.05 | $23.46 | $23.47 | $23.43 | 168,160 |
| 2023-10-19 | $24.24 | $24.47 | $23.96 | $24.00 | $23.96 | 88,452 |
| 2023-10-18 | $24.38 | $24.47 | $24.15 | $24.34 | $24.30 | 130,153 |
| 2023-10-17 | $24.05 | $24.69 | $24.00 | $24.59 | $24.55 | 109,992 |
| 2023-10-16 | $24.33 | $24.64 | $24.00 | $24.10 | $24.06 | 65,433 |
| 2023-10-13 | $24.46 | $24.46 | $24.07 | $24.11 | $24.07 | 100,963 |
| 2023-10-12 | $24.46 | $24.46 | $24.03 | $24.40 | $24.36 | 69,274 |
| 2023-10-11 | $24.19 | $24.42 | $23.96 | $24.39 | $24.35 | 58,960 |
| 2023-10-10 | $24.31 | $24.40 | $24.15 | $24.19 | $24.15 | 70,286 |
| 2023-10-09 | $23.85 | $24.31 | $23.74 | $24.23 | $24.19 | 46,733 |
| 2023-10-06 | $24.04 | $24.37 | $23.72 | $24.05 | $24.01 | 158,667 |
| 2023-10-05 | $24.16 | $24.16 | $23.74 | $24.04 | $24.00 | 108,913 |
| 2023-10-04 | $24.26 | $24.29 | $23.78 | $24.10 | $24.06 | 64,836 |
| 2023-10-03 | $24.46 | $24.91 | $23.93 | $24.21 | $24.17 | 94,596 |
| 2023-10-02 | $24.61 | $24.84 | $24.48 | $24.65 | $24.61 | 130,949 |
| 2023-09-29 | $24.85 | $24.94 | $24.59 | $24.76 | $24.76 | 92,776 |
| 2023-09-28 | $24.62 | $24.95 | $24.62 | $24.78 | $24.78 | 65,092 |
| 2023-09-27 | $24.25 | $24.88 | $24.25 | $24.69 | $24.69 | 116,720 |
| 2023-09-26 | $24.36 | $24.48 | $24.01 | $24.20 | $24.20 | 63,546 |
| 2023-09-25 | $24.14 | $24.71 | $23.87 | $24.52 | $24.52 | 88,846 |
| 2023-09-22 | $24.49 | $24.72 | $24.12 | $24.15 | $24.15 | 80,628 |
| 2023-09-21 | $24.28 | $24.61 | $24.22 | $24.50 | $24.50 | 60,283 |
| 2023-09-20 | $24.72 | $24.82 | $24.33 | $24.39 | $24.39 | 110,482 |
| 2023-09-19 | $24.91 | $24.91 | $24.47 | $24.58 | $24.58 | 70,197 |
| 2023-09-18 | $24.96 | $25.22 | $24.80 | $24.86 | $24.86 | 74,173 |
| 2023-09-15 | $24.87 | $25.03 | $24.78 | $24.89 | $24.89 | 216,063 |
| 2023-09-14 | $24.40 | $24.83 | $24.40 | $24.83 | $24.83 | 65,640 |
| 2023-09-13 | $24.20 | $24.27 | $23.95 | $24.16 | $24.16 | 82,789 |
| 2023-09-12 | $24.21 | $24.52 | $24.09 | $24.21 | $24.21 | 68,788 |
| 2023-09-11 | $24.37 | $24.46 | $24.08 | $24.19 | $24.19 | 69,033 |
| 2023-09-08 | $24.33 | $24.54 | $24.12 | $24.30 | $24.30 | 89,437 |
| 2023-09-07 | $24.83 | $25.36 | $24.31 | $24.38 | $24.38 | 122,297 |
| 2023-09-06 | $25.26 | $25.51 | $24.69 | $24.82 | $24.82 | 63,490 |
| 2023-09-05 | $26.30 | $26.30 | $25.12 | $25.20 | $25.20 | 100,046 |
| 2023-09-01 | $26.33 | $26.89 | $26.33 | $26.47 | $26.47 | 112,677 |
| 2023-08-31 | $26.11 | $26.81 | $26.11 | $26.20 | $26.20 | 185,008 |
| 2023-08-30 | $25.99 | $26.23 | $25.98 | $26.12 | $26.12 | 88,784 |
| 2023-08-29 | $25.82 | $26.13 | $25.82 | $26.13 | $26.13 | 43,277 |
| 2023-08-28 | $25.80 | $26.02 | $25.69 | $25.88 | $25.88 | 58,392 |
| 2023-08-25 | $25.75 | $25.76 | $25.45 | $25.68 | $25.68 | 44,995 |
| 2023-08-24 | $25.68 | $25.95 | $25.59 | $25.73 | $25.73 | 41,594 |
| 2023-08-23 | $25.48 | $25.96 | $25.36 | $25.76 | $25.76 | 49,763 |
| 2023-08-22 | $25.40 | $25.58 | $25.34 | $25.54 | $25.54 | 83,115 |
| 2023-08-21 | $25.55 | $25.56 | $25.32 | $25.44 | $25.44 | 49,925 |
| 2023-08-18 | $25.55 | $25.86 | $25.43 | $25.56 | $25.56 | 91,961 |
| 2023-08-17 | $25.70 | $25.99 | $25.67 | $25.71 | $25.71 | 75,080 |
| 2023-08-16 | $25.93 | $26.31 | $25.66 | $25.68 | $25.68 | 76,226 |
| 2023-08-15 | $26.11 | $26.28 | $25.98 | $26.00 | $26.00 | 55,214 |
| 2023-08-14 | $26.30 | $26.30 | $25.95 | $26.18 | $26.18 | 51,176 |
| 2023-08-11 | $25.72 | $26.44 | $25.72 | $26.34 | $26.34 | 94,767 |
| 2023-08-10 | $25.66 | $25.87 | $25.62 | $25.83 | $25.83 | 80,110 |
| 2023-08-09 | $25.42 | $25.75 | $25.31 | $25.65 | $25.65 | 96,562 |
| 2023-08-08 | $25.27 | $25.58 | $25.04 | $25.50 | $25.50 | 82,644 |
| 2023-08-07 | $25.87 | $25.88 | $25.25 | $25.54 | $25.54 | 123,549 |
| 2023-08-04 | $25.90 | $26.24 | $25.56 | $25.69 | $25.69 | 152,649 |
| 2023-08-03 | $26.36 | $26.36 | $25.65 | $25.83 | $25.83 | 101,254 |
| 2023-08-02 | $25.90 | $26.47 | $25.90 | $26.37 | $26.37 | 187,914 |
| 2023-08-01 | $25.62 | $26.86 | $25.26 | $25.86 | $25.82 | 196,066 |
| 2023-07-31 | $27.28 | $27.41 | $25.71 | $25.76 | $25.72 | 196,475 |
| 2023-07-28 | $27.48 | $28.26 | $27.31 | $27.32 | $27.32 | 241,976 |
| 2023-07-27 | $27.38 | $27.93 | $26.57 | $27.25 | $27.25 | 249,354 |
| 2023-07-26 | $28.36 | $28.59 | $27.55 | $27.89 | $27.89 | 196,480 |
| 2023-07-25 | $27.83 | $28.93 | $27.80 | $28.44 | $28.44 | 323,746 |
| 2023-07-24 | $27.59 | $28.15 | $27.46 | $27.97 | $27.97 | 85,459 |
| 2023-07-21 | $27.92 | $27.97 | $27.66 | $27.68 | $27.68 | 77,242 |
| 2023-07-20 | $27.90 | $27.96 | $27.65 | $27.86 | $27.86 | 50,659 |
| 2023-07-19 | $27.61 | $27.82 | $27.44 | $27.79 | $27.79 | 102,447 |
| 2023-07-18 | $27.50 | $27.92 | $27.48 | $27.70 | $27.70 | 61,897 |
| 2023-07-17 | $27.48 | $27.92 | $27.48 | $27.54 | $27.54 | 73,977 |
| 2023-07-14 | $27.42 | $27.56 | $26.90 | $27.56 | $27.56 | 73,063 |
| 2023-07-13 | $27.63 | $27.85 | $27.30 | $27.46 | $27.46 | 83,936 |
| 2023-07-12 | $27.32 | $27.98 | $27.20 | $27.64 | $27.64 | 287,816 |
| 2023-07-11 | $27.44 | $27.56 | $26.77 | $26.92 | $26.92 | 100,205 |
| 2023-07-10 | $27.36 | $27.88 | $27.25 | $27.33 | $27.33 | 81,529 |
| 2023-07-07 | $27.34 | $27.84 | $27.34 | $27.49 | $27.49 | 93,723 |
| 2023-07-06 | $27.19 | $27.51 | $26.95 | $27.25 | $27.25 | 94,663 |
| 2023-07-05 | $27.75 | $27.84 | $27.44 | $27.53 | $27.53 | 79,674 |
| 2023-07-03 | $27.31 | $27.96 | $27.28 | $27.86 | $27.86 | 39,227 |
| 2023-06-30 | $27.78 | $27.78 | $27.43 | $27.49 | $27.49 | 74,863 |
| 2023-06-29 | $26.87 | $27.53 | $26.87 | $27.46 | $27.46 | 94,268 |
| 2023-06-28 | $26.63 | $27.01 | $26.44 | $26.73 | $26.73 | 100,728 |
| 2023-06-27 | $26.06 | $26.69 | $25.93 | $26.60 | $26.60 | 97,665 |
| 2023-06-26 | $25.74 | $26.18 | $25.58 | $26.12 | $26.12 | 93,400 |
| 2023-06-23 | $25.79 | $26.67 | $25.48 | $25.73 | $25.73 | 316,295 |
| 2023-06-22 | $25.96 | $26.24 | $25.47 | $26.13 | $26.13 | 170,344 |
| 2023-06-21 | $26.28 | $26.56 | $25.91 | $25.97 | $25.97 | 144,783 |
| 2023-06-20 | $26.90 | $26.90 | $26.38 | $26.42 | $26.42 | 150,985 |
| 2023-06-16 | $27.23 | $27.50 | $26.80 | $26.98 | $26.98 | 242,454 |
| 2023-06-15 | $27.27 | $27.50 | $27.14 | $27.34 | $27.34 | 99,058 |
| 2023-06-14 | $27.72 | $27.88 | $27.19 | $27.32 | $27.32 | 99,907 |
| 2023-06-13 | $27.63 | $28.09 | $27.60 | $27.62 | $27.62 | 78,333 |
| 2023-06-12 | $27.63 | $27.74 | $27.01 | $27.50 | $27.50 | 89,984 |
| 2023-06-09 | $28.08 | $28.14 | $27.58 | $27.70 | $27.70 | 87,679 |
| 2023-06-08 | $28.63 | $28.79 | $27.89 | $28.20 | $28.20 | 150,690 |
| 2023-06-07 | $27.58 | $29.07 | $27.58 | $28.77 | $28.77 | 163,866 |
| 2023-06-06 | $26.49 | $27.64 | $26.49 | $27.53 | $27.53 | 101,083 |
| 2023-06-05 | $26.53 | $26.79 | $26.04 | $26.60 | $26.60 | 74,915 |
| 2023-06-02 | $25.90 | $26.75 | $25.50 | $26.71 | $26.71 | 124,373 |
| 2023-06-01 | $25.28 | $25.60 | $25.16 | $25.52 | $25.52 | 67,159 |
| 2023-05-31 | $25.62 | $25.80 | $25.07 | $25.31 | $25.31 | 185,557 |
| 2023-05-30 | $25.62 | $25.86 | $25.44 | $25.75 | $25.75 | 41,999 |
| 2023-05-26 | $25.50 | $25.80 | $25.43 | $25.62 | $25.62 | 64,216 |
| 2023-05-25 | $25.86 | $26.08 | $25.28 | $25.49 | $25.49 | 95,844 |
| 2023-05-24 | $26.16 | $26.20 | $25.87 | $26.03 | $26.03 | 99,186 |
| 2023-05-23 | $26.30 | $26.70 | $26.03 | $26.23 | $26.23 | 117,770 |
| 2023-05-22 | $25.71 | $26.42 | $25.53 | $26.25 | $26.25 | 90,895 |
| 2023-05-19 | $26.03 | $26.24 | $25.41 | $25.42 | $25.42 | 88,933 |
| 2023-05-18 | $25.41 | $25.66 | $25.23 | $25.59 | $25.59 | 81,480 |
| 2023-05-17 | $25.60 | $26.35 | $24.92 | $25.43 | $25.43 | 143,290 |
| 2023-05-16 | $25.44 | $25.44 | $25.05 | $25.33 | $25.33 | 116,328 |
| 2023-05-15 | $25.55 | $25.79 | $25.41 | $25.62 | $25.62 | 60,781 |
| 2023-05-12 | $25.49 | $25.69 | $25.13 | $25.38 | $25.38 | 64,604 |
| 2023-05-11 | $24.91 | $25.60 | $24.76 | $25.58 | $25.58 | 124,449 |
| 2023-05-10 | $25.57 | $25.69 | $24.88 | $25.18 | $25.18 | 65,368 |
| 2023-05-09 | $25.36 | $25.43 | $25.02 | $25.22 | $25.22 | 44,339 |
| 2023-05-08 | $25.59 | $25.66 | $25.23 | $25.48 | $25.48 | 62,842 |
| 2023-05-05 | $25.40 | $25.60 | $25.01 | $25.35 | $25.35 | 104,341 |
| 2023-05-04 | $25.61 | $25.61 | $25.00 | $25.05 | $25.05 | 81,126 |
| 2023-05-03 | $25.68 | $26.22 | $25.62 | $25.67 | $25.67 | 105,843 |
| 2023-05-02 | $25.92 | $26.02 | $25.09 | $25.73 | $25.69 | 125,703 |
| 2023-05-01 | $25.45 | $26.26 | $25.45 | $26.08 | $26.04 | 111,534 |
| 2023-04-28 | $25.28 | $25.64 | $25.24 | $25.41 | $25.41 | 99,092 |
| 2023-04-27 | $25.52 | $25.59 | $25.09 | $25.28 | $25.28 | 90,654 |
| 2023-04-26 | $25.97 | $26.18 | $25.17 | $25.30 | $25.30 | 98,309 |
| 2023-04-25 | $26.54 | $27.11 | $26.08 | $26.15 | $26.15 | 62,367 |
| 2023-04-24 | $26.91 | $27.29 | $26.74 | $26.75 | $26.75 | 52,569 |
| 2023-04-21 | $27.10 | $27.31 | $26.65 | $26.96 | $26.96 | 93,800 |
| 2023-04-20 | $27.02 | $27.39 | $26.77 | $27.13 | $27.13 | 113,282 |
| 2023-04-19 | $27.24 | $27.40 | $27.03 | $27.21 | $27.21 | 47,492 |
| 2023-04-18 | $27.32 | $27.46 | $27.10 | $27.34 | $27.34 | 79,651 |
| 2023-04-17 | $27.11 | $27.32 | $27.02 | $27.28 | $27.28 | 39,416 |
| 2023-04-14 | $27.22 | $27.47 | $26.89 | $27.06 | $27.06 | 77,700 |
| 2023-04-13 | $27.00 | $27.30 | $26.57 | $27.11 | $27.11 | 57,338 |
| 2023-04-12 | $27.28 | $27.34 | $26.88 | $26.99 | $26.99 | 69,186 |
| 2023-04-11 | $26.93 | $27.33 | $26.53 | $27.10 | $27.10 | 77,577 |
| 2023-04-10 | $26.70 | $27.16 | $26.65 | $26.91 | $26.91 | 96,787 |
| 2023-04-06 | $27.11 | $27.16 | $26.71 | $26.88 | $26.88 | 66,709 |
| 2023-04-05 | $26.87 | $27.13 | $26.77 | $27.02 | $27.02 | 62,387 |
| 2023-04-04 | $28.14 | $28.16 | $26.96 | $27.09 | $27.09 | 75,624 |
| 2023-04-03 | $27.76 | $28.26 | $27.57 | $27.96 | $27.96 | 140,063 |
| 2023-03-31 | $27.57 | $28.00 | $27.44 | $27.86 | $27.86 | 228,980 |
| 2023-03-30 | $27.52 | $27.56 | $27.30 | $27.43 | $27.43 | 73,016 |
| 2023-03-29 | $27.59 | $27.60 | $27.11 | $27.36 | $27.36 | 143,147 |
| 2023-03-28 | $27.07 | $27.60 | $27.07 | $27.31 | $27.31 | 95,022 |
| 2023-03-27 | $27.25 | $27.44 | $27.05 | $27.19 | $27.19 | 82,768 |
| 2023-03-24 | $26.49 | $27.22 | $26.15 | $27.04 | $27.04 | 113,005 |
| 2023-03-23 | $26.92 | $27.28 | $26.56 | $26.69 | $26.69 | 70,989 |
| 2023-03-22 | $27.57 | $27.65 | $26.90 | $26.91 | $26.91 | 98,297 |
| 2023-03-21 | $27.18 | $27.89 | $27.18 | $27.54 | $27.54 | 130,681 |
| 2023-03-20 | $27.17 | $28.49 | $26.87 | $26.88 | $26.88 | 113,886 |
| 2023-03-17 | $27.53 | $27.56 | $26.81 | $26.85 | $26.85 | 219,382 |
| 2023-03-16 | $27.23 | $28.15 | $26.42 | $27.82 | $27.82 | 117,356 |
| 2023-03-15 | $28.60 | $29.30 | $27.23 | $27.61 | $27.61 | 231,280 |
| 2023-03-14 | $29.20 | $29.37 | $29.00 | $29.36 | $29.36 | 221,111 |
| 2023-03-13 | $28.58 | $29.08 | $28.35 | $28.54 | $28.54 | 199,424 |
| 2023-03-10 | $29.18 | $29.37 | $28.60 | $29.02 | $29.02 | 179,644 |
| 2023-03-09 | $29.85 | $29.85 | $29.26 | $29.38 | $29.38 | 105,187 |
| 2023-03-08 | $29.56 | $29.73 | $29.42 | $29.69 | $29.69 | 75,927 |
| 2023-03-07 | $29.48 | $29.73 | $29.24 | $29.46 | $29.46 | 128,531 |
| 2023-03-06 | $30.24 | $30.29 | $29.45 | $29.56 | $29.56 | 117,277 |
| 2023-03-03 | $30.12 | $30.31 | $29.83 | $30.26 | $30.26 | 98,596 |
| 2023-03-02 | $30.04 | $30.31 | $29.86 | $30.05 | $30.05 | 71,634 |
| 2023-03-01 | $29.80 | $30.33 | $29.80 | $30.30 | $30.30 | 102,548 |
| 2023-02-28 | $29.57 | $30.23 | $29.57 | $29.99 | $29.95 | 194,236 |
| 2023-02-27 | $29.55 | $30.11 | $29.55 | $29.65 | $29.61 | 124,174 |
| 2023-02-24 | $28.86 | $29.46 | $28.42 | $29.40 | $29.36 | 204,656 |
| 2023-02-23 | $29.49 | $30.17 | $28.81 | $29.53 | $29.49 | 206,244 |
| 2023-02-22 | $30.40 | $30.60 | $30.11 | $30.30 | $30.26 | 115,651 |
| 2023-02-21 | $30.85 | $31.06 | $30.31 | $30.36 | $30.32 | 133,555 |
| 2023-02-17 | $31.13 | $31.32 | $30.85 | $31.11 | $31.11 | 133,468 |
| 2023-02-16 | $30.73 | $31.24 | $30.56 | $31.02 | $31.02 | 156,887 |
| 2023-02-15 | $30.45 | $31.24 | $30.28 | $31.11 | $31.11 | 188,850 |
| 2023-02-14 | $30.36 | $30.81 | $30.33 | $30.56 | $30.56 | 134,960 |
| 2023-02-13 | $30.00 | $30.55 | $30.00 | $30.51 | $30.51 | 57,988 |
| 2023-02-10 | $30.00 | $30.42 | $29.86 | $30.11 | $30.11 | 96,027 |
| 2023-02-09 | $30.70 | $31.05 | $30.01 | $30.13 | $30.13 | 65,678 |
| 2023-02-08 | $30.92 | $31.16 | $30.51 | $30.63 | $30.63 | 65,348 |
| 2023-02-07 | $30.73 | $31.23 | $30.49 | $30.94 | $30.94 | 107,232 |
| 2023-02-06 | $31.16 | $31.33 | $30.79 | $30.91 | $30.91 | 142,152 |
| 2023-02-03 | $31.30 | $31.74 | $29.77 | $31.32 | $31.32 | 87,498 |
| 2023-02-02 | $31.48 | $31.89 | $31.35 | $31.51 | $31.51 | 101,192 |
| 2023-02-01 | $30.49 | $31.55 | $30.49 | $31.30 | $31.30 | 109,896 |
| 2023-01-31 | $30.24 | $30.91 | $30.16 | $30.79 | $30.79 | 139,640 |
| 2023-01-30 | $29.70 | $30.25 | $29.70 | $30.13 | $30.13 | 66,747 |
| 2023-01-27 | $29.65 | $29.99 | $29.54 | $29.73 | $29.73 | 66,014 |
| 2023-01-26 | $29.68 | $30.05 | $28.93 | $29.74 | $29.74 | 76,680 |
| 2023-01-25 | $29.09 | $29.61 | $28.89 | $29.44 | $29.44 | 124,185 |
| 2023-01-24 | $29.61 | $29.67 | $29.18 | $29.24 | $29.24 | 135,523 |
| 2023-01-23 | $29.58 | $30.01 | $29.46 | $29.61 | $29.61 | 114,809 |
| 2023-01-20 | $29.85 | $29.93 | $29.43 | $29.68 | $29.68 | 104,004 |
| 2023-01-19 | $29.58 | $29.78 | $28.99 | $29.55 | $29.55 | 94,248 |
| 2023-01-18 | $30.08 | $30.72 | $29.39 | $29.58 | $29.58 | 103,637 |
| 2023-01-17 | $30.35 | $30.71 | $30.07 | $30.12 | $30.12 | 65,807 |
| 2023-01-13 | $29.80 | $30.45 | $29.40 | $30.33 | $30.33 | 109,248 |
| 2023-01-12 | $29.52 | $29.92 | $29.35 | $29.92 | $29.92 | 132,511 |
| 2023-01-11 | $29.06 | $29.67 | $28.91 | $29.26 | $29.26 | 295,708 |
| 2023-01-10 | $28.38 | $29.15 | $28.32 | $29.08 | $29.08 | 61,451 |
| 2023-01-09 | $28.62 | $28.92 | $28.34 | $28.55 | $28.55 | 104,102 |
| 2023-01-06 | $28.63 | $28.98 | $28.14 | $28.60 | $28.60 | 92,753 |
| 2023-01-05 | $28.02 | $28.47 | $27.11 | $28.20 | $28.20 | 140,931 |
| 2023-01-04 | $28.23 | $28.91 | $27.91 | $28.06 | $28.06 | 102,376 |
| 2023-01-03 | $27.91 | $28.26 | $27.58 | $28.00 | $28.00 | 174,260 |
| 2022-12-30 | $27.76 | $28.06 | $27.69 | $27.74 | $27.74 | 80,325 |
| 2022-12-29 | $27.70 | $28.27 | $27.31 | $27.81 | $27.81 | 112,447 |
| 2022-12-28 | $27.91 | $28.74 | $27.37 | $27.46 | $27.46 | 74,450 |
| 2022-12-27 | $27.74 | $28.97 | $27.21 | $27.90 | $27.90 | 60,875 |
| 2022-12-23 | $27.26 | $27.87 | $27.03 | $27.75 | $27.75 | 70,911 |
| 2022-12-22 | $27.40 | $27.89 | $26.84 | $27.22 | $27.22 | 162,011 |
| 2022-12-21 | $27.25 | $27.68 | $27.00 | $27.42 | $27.42 | 189,276 |
| 2022-12-20 | $26.69 | $27.75 | $26.35 | $27.13 | $27.13 | 125,555 |
| 2022-12-19 | $27.14 | $27.89 | $26.43 | $26.72 | $26.72 | 124,313 |
| 2022-12-16 | $26.57 | $27.95 | $26.44 | $27.08 | $27.08 | 249,521 |
| 2022-12-15 | $27.15 | $27.59 | $26.60 | $26.68 | $26.68 | 119,662 |
| 2022-12-14 | $27.62 | $27.93 | $26.97 | $27.39 | $27.39 | 122,641 |
| 2022-12-13 | $28.13 | $28.63 | $27.53 | $27.70 | $27.70 | 211,329 |
| 2022-12-12 | $27.59 | $27.88 | $26.54 | $27.60 | $27.60 | 104,134 |
| 2022-12-09 | $27.71 | $27.82 | $27.31 | $27.40 | $27.40 | 111,212 |
| 2022-12-08 | $28.14 | $28.29 | $27.51 | $27.75 | $27.75 | 95,427 |
| 2022-12-07 | $28.24 | $28.62 | $27.92 | $28.08 | $28.08 | 78,527 |
| 2022-12-06 | $28.01 | $28.36 | $27.77 | $28.31 | $28.31 | 83,945 |
| 2022-12-05 | $27.89 | $28.16 | $27.11 | $28.00 | $28.00 | 151,864 |
| 2022-12-02 | $27.08 | $28.06 | $27.08 | $28.01 | $28.01 | 148,394 |
| 2022-12-01 | $27.38 | $27.97 | $27.00 | $27.45 | $27.45 | 104,568 |
| 2022-11-30 | $26.69 | $27.64 | $26.13 | $27.35 | $27.35 | 186,453 |
| 2022-11-29 | $26.37 | $26.99 | $26.37 | $26.91 | $26.91 | 57,866 |
| 2022-11-28 | $27.10 | $27.31 | $26.11 | $26.53 | $26.53 | 74,647 |
| 2022-11-25 | $27.18 | $27.51 | $26.59 | $27.20 | $27.20 | 27,780 |
| 2022-11-23 | $27.27 | $27.51 | $26.94 | $27.09 | $27.09 | 120,897 |
| 2022-11-22 | $27.03 | $27.37 | $26.45 | $27.24 | $27.24 | 82,546 |
| 2022-11-21 | $26.56 | $26.96 | $26.15 | $26.92 | $26.92 | 104,823 |
| 2022-11-18 | $27.00 | $27.24 | $26.31 | $26.55 | $26.55 | 86,912 |
| 2022-11-17 | $26.07 | $26.52 | $25.85 | $26.49 | $26.49 | 90,314 |
| 2022-11-16 | $26.58 | $26.58 | $26.08 | $26.27 | $26.27 | 72,381 |
| 2022-11-15 | $26.82 | $27.28 | $25.63 | $26.50 | $26.50 | 101,735 |
| 2022-11-14 | $26.51 | $26.84 | $26.16 | $26.40 | $26.40 | 74,414 |
| 2022-11-11 | $26.51 | $26.92 | $25.56 | $26.53 | $26.53 | 67,689 |
| 2022-11-10 | $26.24 | $26.85 | $26.12 | $26.58 | $26.58 | 117,478 |
| 2022-11-09 | $25.14 | $25.70 | $25.03 | $25.53 | $25.53 | 92,531 |
| 2022-11-08 | $25.42 | $25.90 | $24.97 | $25.20 | $25.20 | 90,003 |
| 2022-11-07 | $25.03 | $25.62 | $24.88 | $25.40 | $25.40 | 88,466 |
| 2022-11-04 | $24.12 | $24.85 | $24.05 | $24.85 | $24.85 | 147,615 |
| 2022-11-03 | $23.52 | $24.32 | $23.35 | $23.91 | $23.91 | 117,578 |
| 2022-11-02 | $24.54 | $24.54 | $23.62 | $23.69 | $23.69 | 181,124 |
| 2022-11-01 | $24.08 | $24.94 | $23.32 | $24.60 | $24.60 | 182,595 |
| 2022-10-31 | $23.11 | $23.62 | $22.63 | $22.85 | $22.85 | 272,354 |
| 2022-10-28 | $21.41 | $24.08 | $21.41 | $23.41 | $23.41 | 274,306 |
| 2022-10-27 | $26.62 | $27.74 | $22.05 | $22.53 | $22.53 | 436,681 |
| 2022-10-26 | $28.81 | $29.27 | $28.18 | $28.60 | $28.60 | 89,180 |
| 2022-10-25 | $28.02 | $28.75 | $26.63 | $28.51 | $28.51 | 81,984 |
| 2022-10-24 | $28.17 | $28.70 | $27.88 | $28.22 | $28.22 | 90,447 |
| 2022-10-21 | $27.41 | $28.25 | $27.19 | $28.15 | $28.15 | 102,542 |
| 2022-10-20 | $27.71 | $28.17 | $26.97 | $27.21 | $27.21 | 95,286 |
| 2022-10-19 | $27.57 | $27.80 | $27.37 | $27.78 | $27.78 | 106,520 |
| 2022-10-18 | $27.62 | $28.03 | $27.62 | $27.82 | $27.82 | 92,101 |
| 2022-10-17 | $26.85 | $27.41 | $26.85 | $27.23 | $27.23 | 93,359 |
| 2022-10-14 | $26.84 | $27.22 | $26.33 | $26.60 | $26.60 | 83,336 |
| 2022-10-13 | $25.55 | $26.97 | $25.22 | $26.72 | $26.72 | 105,309 |
| 2022-10-12 | $26.37 | $26.37 | $25.80 | $25.93 | $25.93 | 83,293 |
| 2022-10-11 | $26.05 | $26.75 | $25.95 | $26.45 | $26.45 | 70,462 |
| 2022-10-10 | $26.02 | $26.44 | $25.68 | $26.22 | $26.22 | 94,699 |
| 2022-10-07 | $26.41 | $26.59 | $25.61 | $25.83 | $25.83 | 132,404 |
| 2022-10-06 | $27.00 | $27.23 | $26.55 | $26.61 | $26.61 | 78,230 |
| 2022-10-05 | $26.66 | $27.04 | $26.50 | $27.04 | $27.04 | 69,734 |
| 2022-10-04 | $26.27 | $27.08 | $26.27 | $27.01 | $27.01 | 103,890 |
| 2022-10-03 | $25.51 | $26.13 | $25.25 | $25.98 | $25.98 | 125,156 |
| 2022-09-30 | $24.92 | $25.78 | $24.72 | $25.07 | $25.07 | 179,521 |
| 2022-09-29 | $25.47 | $25.47 | $24.59 | $24.82 | $24.82 | 196,343 |
| 2022-09-28 | $25.05 | $25.95 | $24.78 | $25.73 | $25.73 | 177,137 |
| 2022-09-27 | $25.40 | $27.40 | $24.82 | $24.85 | $24.85 | 174,603 |
| 2022-09-26 | $25.50 | $25.99 | $24.89 | $25.27 | $25.27 | 176,819 |
| 2022-09-23 | $25.88 | $25.88 | $25.38 | $25.73 | $25.73 | 152,468 |
| 2022-09-22 | $26.40 | $26.43 | $25.92 | $26.17 | $26.17 | 99,363 |
| 2022-09-21 | $26.61 | $26.95 | $26.34 | $26.50 | $26.50 | 172,079 |
| 2022-09-20 | $26.76 | $26.76 | $25.58 | $26.50 | $26.50 | 105,518 |
| 2022-09-19 | $26.01 | $26.83 | $25.99 | $26.75 | $26.75 | 83,142 |
| 2022-09-16 | $25.72 | $26.28 | $25.09 | $26.21 | $26.21 | 318,357 |
| 2022-09-15 | $26.12 | $26.31 | $25.84 | $25.96 | $25.96 | 94,926 |
| 2022-09-14 | $26.60 | $26.85 | $25.86 | $26.18 | $26.18 | 88,377 |
| 2022-09-13 | $27.44 | $27.58 | $26.53 | $26.64 | $26.64 | 79,428 |
| 2022-09-12 | $27.55 | $27.88 | $27.24 | $27.61 | $27.61 | 48,117 |
| 2022-09-09 | $26.88 | $27.31 | $26.78 | $27.31 | $27.31 | 75,825 |
| 2022-09-08 | $26.68 | $26.82 | $26.38 | $26.63 | $26.63 | 70,839 |
| 2022-09-07 | $26.45 | $27.09 | $26.35 | $26.97 | $26.97 | 78,247 |
| 2022-09-06 | $26.94 | $26.94 | $26.29 | $26.44 | $26.44 | 56,294 |
| 2022-09-02 | $26.99 | $27.38 | $26.60 | $26.81 | $26.81 | 66,567 |
| 2022-09-01 | $27.26 | $27.53 | $26.42 | $26.88 | $26.88 | 47,351 |
| 2022-08-31 | $27.70 | $28.75 | $27.12 | $27.52 | $27.52 | 115,167 |
| 2022-08-30 | $27.98 | $28.03 | $27.26 | $27.49 | $27.49 | 41,952 |
| 2022-08-29 | $27.99 | $28.14 | $27.65 | $27.81 | $27.81 | 47,353 |
| 2022-08-26 | $29.17 | $30.17 | $28.03 | $28.13 | $28.13 | 70,430 |
| 2022-08-25 | $29.47 | $29.66 | $29.15 | $29.26 | $29.26 | 47,205 |
| 2022-08-24 | $29.46 | $29.65 | $29.04 | $29.34 | $29.34 | 64,447 |
| 2022-08-23 | $29.57 | $29.78 | $29.16 | $29.55 | $29.55 | 76,708 |
| 2022-08-22 | $29.55 | $29.60 | $29.16 | $29.48 | $29.48 | 61,177 |
| 2022-08-19 | $29.99 | $31.34 | $29.23 | $29.95 | $29.95 | 96,488 |
| 2022-08-18 | $29.88 | $30.30 | $29.64 | $30.27 | $30.27 | 60,329 |
| 2022-08-17 | $29.75 | $30.34 | $29.51 | $29.98 | $29.98 | 87,757 |
| 2022-08-16 | $29.60 | $30.17 | $29.50 | $30.06 | $30.06 | 95,674 |
| 2022-08-15 | $29.46 | $29.84 | $29.21 | $29.75 | $29.75 | 56,749 |
| 2022-08-12 | $29.25 | $29.61 | $28.99 | $29.55 | $29.55 | 69,129 |
| 2022-08-11 | $28.79 | $29.14 | $28.57 | $29.02 | $29.02 | 62,834 |
| 2022-08-10 | $28.84 | $29.17 | $28.49 | $28.71 | $28.71 | 51,512 |
| 2022-08-09 | $28.51 | $29.32 | $28.16 | $28.46 | $28.46 | 74,910 |
| 2022-08-08 | $28.50 | $28.76 | $28.23 | $28.48 | $28.48 | 76,225 |
| 2022-08-05 | $28.36 | $29.39 | $28.30 | $28.49 | $28.49 | 45,393 |
| 2022-08-04 | $28.98 | $29.07 | $28.28 | $28.68 | $28.68 | 66,240 |
| 2022-08-03 | $28.95 | $29.39 | $28.64 | $29.02 | $29.02 | 60,375 |
| 2022-08-02 | $29.76 | $29.81 | $28.88 | $28.90 | $28.86 | 61,360 |
| 2022-08-01 | $29.42 | $30.09 | $29.23 | $29.94 | $29.90 | 106,889 |
| 2022-07-29 | $28.76 | $30.01 | $28.55 | $29.60 | $29.56 | 133,319 |
| 2022-07-28 | $28.55 | $29.80 | $28.01 | $28.98 | $28.94 | 81,272 |
| 2022-07-27 | $27.87 | $28.79 | $27.45 | $28.33 | $28.29 | 83,996 |
| 2022-07-26 | $27.66 | $28.08 | $27.62 | $27.84 | $27.80 | 62,293 |
| 2022-07-25 | $27.68 | $28.16 | $27.52 | $27.72 | $27.68 | 85,215 |
| 2022-07-22 | $27.46 | $27.74 | $27.22 | $27.72 | $27.68 | 109,094 |
| 2022-07-21 | $27.08 | $27.48 | $26.52 | $27.48 | $27.44 | 48,229 |
| 2022-07-20 | $26.80 | $27.05 | $26.66 | $27.05 | $27.01 | 80,207 |
| 2022-07-19 | $26.50 | $27.22 | $23.85 | $26.96 | $26.92 | 71,026 |
| 2022-07-18 | $26.53 | $26.83 | $26.04 | $26.17 | $26.13 | 63,144 |
| 2022-07-15 | $26.44 | $26.69 | $26.06 | $26.47 | $26.43 | 81,849 |
| 2022-07-14 | $25.70 | $26.05 | $25.51 | $25.94 | $25.90 | 103,427 |
| 2022-07-13 | $26.34 | $26.47 | $26.22 | $26.25 | $26.21 | 58,976 |
| 2022-07-12 | $26.65 | $27.12 | $26.33 | $26.65 | $26.61 | 73,280 |
| 2022-07-11 | $26.60 | $27.07 | $26.20 | $26.64 | $26.60 | 84,786 |
| 2022-07-08 | $27.01 | $27.17 | $26.58 | $26.77 | $26.73 | 71,860 |
| 2022-07-07 | $26.69 | $27.25 | $26.69 | $26.98 | $26.94 | 71,628 |
| 2022-07-06 | $26.81 | $27.08 | $26.10 | $26.61 | $26.57 | 101,904 |
| 2022-07-05 | $27.49 | $28.50 | $25.66 | $26.91 | $26.87 | 152,867 |
| 2022-07-01 | $27.38 | $28.10 | $25.60 | $27.95 | $27.91 | 131,053 |
| 2022-06-30 | $26.97 | $27.97 | $26.32 | $27.69 | $27.65 | 118,437 |
| 2022-06-29 | $26.92 | $27.54 | $26.58 | $27.34 | $27.30 | 161,996 |
| 2022-06-28 | $27.26 | $27.46 | $26.82 | $27.03 | $26.99 | 99,277 |
| 2022-06-27 | $27.18 | $27.34 | $26.82 | $27.08 | $27.04 | 158,909 |
| 2022-06-24 | $26.47 | $28.01 | $26.39 | $27.01 | $26.97 | 347,682 |
| 2022-06-23 | $25.83 | $26.50 | $25.62 | $26.39 | $26.35 | 124,976 |
| 2022-06-22 | $25.99 | $26.31 | $25.62 | $25.84 | $25.80 | 216,084 |
| 2022-06-21 | $26.04 | $26.33 | $25.61 | $26.29 | $26.25 | 417,112 |
| 2022-06-17 | $26.03 | $27.05 | $25.72 | $25.82 | $25.78 | 243,345 |
| 2022-06-16 | $26.04 | $26.46 | $25.06 | $25.61 | $25.57 | 181,101 |
| 2022-06-15 | $26.89 | $26.97 | $25.61 | $26.54 | $26.50 | 130,410 |
| 2022-06-14 | $26.86 | $27.16 | $26.26 | $26.49 | $26.45 | 103,652 |
| 2022-06-13 | $27.83 | $28.92 | $26.74 | $26.89 | $26.85 | 101,621 |
| 2022-06-10 | $28.34 | $28.66 | $28.19 | $28.33 | $28.29 | 96,644 |
| 2022-06-09 | $28.98 | $29.28 | $28.87 | $28.96 | $28.92 | 91,232 |
| 2022-06-08 | $30.15 | $30.15 | $28.69 | $28.89 | $28.85 | 126,458 |
| 2022-06-07 | $29.05 | $30.09 | $29.05 | $29.76 | $29.72 | 177,370 |
| 2022-06-06 | $29.33 | $29.45 | $29.04 | $29.31 | $29.27 | 92,045 |
| 2022-06-03 | $28.86 | $29.25 | $28.75 | $29.02 | $28.98 | 92,204 |
| 2022-06-02 | $28.94 | $29.60 | $28.54 | $29.07 | $29.03 | 130,331 |
| 2022-06-01 | $28.33 | $29.02 | $27.93 | $28.76 | $28.72 | 135,899 |
| 2022-05-31 | $28.54 | $28.66 | $28.07 | $28.18 | $28.14 | 401,829 |
| 2022-05-27 | $28.65 | $29.36 | $28.51 | $28.78 | $28.74 | 91,051 |
| 2022-05-26 | $28.07 | $28.60 | $28.06 | $28.37 | $28.33 | 177,661 |
| 2022-05-25 | $27.61 | $27.89 | $27.12 | $27.78 | $27.74 | 190,130 |
| 2022-05-24 | $27.26 | $27.69 | $26.64 | $27.64 | $27.60 | 135,112 |
| 2022-05-23 | $27.23 | $27.58 | $26.48 | $27.27 | $27.23 | 105,382 |
| 2022-05-20 | $27.36 | $27.39 | $26.06 | $26.84 | $26.80 | 190,862 |
| 2022-05-19 | $27.55 | $27.62 | $26.98 | $27.03 | $26.99 | 182,042 |
| 2022-05-18 | $28.41 | $28.55 | $27.34 | $27.63 | $27.59 | 280,144 |
| 2022-05-17 | $28.78 | $29.05 | $28.05 | $28.71 | $28.67 | 116,291 |
| 2022-05-16 | $28.15 | $28.65 | $28.04 | $28.28 | $28.24 | 140,880 |
| 2022-05-13 | $27.69 | $28.55 | $27.51 | $28.33 | $28.29 | 160,082 |
| 2022-05-12 | $27.04 | $27.68 | $26.93 | $27.61 | $27.57 | 170,627 |
| 2022-05-11 | $27.26 | $27.83 | $26.87 | $27.19 | $27.15 | 175,776 |
| 2022-05-10 | $27.93 | $28.44 | $27.01 | $27.20 | $27.16 | 155,812 |
| 2022-05-09 | $27.68 | $28.53 | $27.24 | $27.77 | $27.73 | 243,315 |
| 2022-05-06 | $27.59 | $28.38 | $27.42 | $27.90 | $27.86 | 255,966 |
| 2022-05-05 | $28.54 | $28.99 | $27.32 | $27.76 | $27.72 | 358,597 |
| 2022-05-04 | $29.08 | $29.26 | $28.25 | $28.89 | $28.85 | 173,769 |
| 2022-05-03 | $28.72 | $29.40 | $28.54 | $28.95 | $28.87 | 149,544 |
| 2022-05-02 | $29.43 | $29.74 | $28.25 | $28.75 | $28.67 | 195,797 |
| 2022-04-29 | $30.66 | $30.92 | $29.47 | $29.54 | $29.46 | 135,893 |
| 2022-04-28 | $30.51 | $31.53 | $29.52 | $30.93 | $30.84 | 108,173 |
| 2022-04-27 | $30.30 | $30.98 | $30.14 | $30.51 | $30.43 | 88,512 |
| 2022-04-26 | $31.36 | $31.54 | $30.18 | $30.18 | $30.10 | 90,755 |
| 2022-04-25 | $31.44 | $31.76 | $30.46 | $31.37 | $31.28 | 80,722 |
| 2022-04-22 | $32.47 | $32.74 | $31.41 | $31.44 | $31.35 | 61,146 |
| 2022-04-21 | $33.15 | $33.15 | $32.30 | $32.45 | $32.36 | 88,198 |
| 2022-04-20 | $33.05 | $33.50 | $32.76 | $32.81 | $32.72 | 114,186 |
| 2022-04-19 | $31.45 | $32.97 | $31.45 | $32.89 | $32.80 | 79,374 |
| 2022-04-18 | $31.19 | $31.63 | $30.99 | $31.57 | $31.48 | 112,020 |
| 2022-04-14 | $31.70 | $32.42 | $31.16 | $31.31 | $31.22 | 84,908 |
| 2022-04-13 | $31.07 | $31.62 | $31.07 | $31.48 | $31.39 | 50,892 |
| 2022-04-12 | $30.94 | $31.72 | $30.85 | $31.01 | $30.92 | 59,646 |
| 2022-04-11 | $30.56 | $31.42 | $30.56 | $30.75 | $30.67 | 85,606 |
| 2022-04-08 | $30.71 | $31.38 | $30.66 | $30.77 | $30.69 | 94,259 |
| 2022-04-07 | $31.31 | $31.38 | $30.64 | $30.91 | $30.82 | 231,671 |
| 2022-04-06 | $31.17 | $31.77 | $30.85 | $31.24 | $31.15 | 101,265 |
| 2022-04-05 | $32.35 | $32.57 | $31.46 | $31.50 | $31.41 | 99,916 |
| 2022-04-04 | $32.49 | $32.56 | $31.72 | $32.18 | $32.09 | 78,874 |
| 2022-04-01 | $32.33 | $32.77 | $31.95 | $32.41 | $32.32 | 69,700 |
| 2022-03-31 | $32.00 | $32.56 | $31.94 | $32.09 | $32.00 | 102,570 |
| 2022-03-30 | $32.56 | $32.77 | $31.97 | $32.02 | $31.93 | 81,147 |
| 2022-03-29 | $32.01 | $32.70 | $31.99 | $32.62 | $32.53 | 173,126 |
| 2022-03-28 | $32.47 | $32.47 | $31.62 | $31.83 | $31.74 | 66,914 |
| 2022-03-25 | $32.41 | $33.49 | $32.05 | $32.45 | $32.36 | 69,599 |
| 2022-03-24 | $32.11 | $32.65 | $32.09 | $32.22 | $32.13 | 53,055 |
| 2022-03-23 | $32.48 | $32.48 | $31.99 | $32.07 | $31.98 | 51,856 |
| 2022-03-22 | $33.18 | $33.52 | $32.60 | $32.66 | $32.57 | 64,822 |
| 2022-03-21 | $32.99 | $33.65 | $32.60 | $33.10 | $33.01 | 51,253 |
| 2022-03-18 | $32.82 | $33.69 | $32.30 | $33.13 | $33.04 | 214,778 |
| 2022-03-17 | $32.20 | $32.86 | $32.12 | $32.83 | $32.74 | 56,605 |
| 2022-03-16 | $32.03 | $32.72 | $31.84 | $32.30 | $32.21 | 66,130 |
| 2022-03-15 | $31.35 | $31.99 | $31.32 | $31.95 | $31.86 | 66,461 |
| 2022-03-14 | $31.28 | $31.73 | $31.20 | $31.35 | $31.26 | 95,638 |
| 2022-03-11 | $32.00 | $32.91 | $30.84 | $31.03 | $30.94 | 115,455 |
| 2022-03-10 | $31.44 | $31.97 | $31.28 | $31.83 | $31.74 | 74,228 |
| 2022-03-09 | $31.47 | $32.25 | $31.47 | $31.97 | $31.88 | 60,410 |
| 2022-03-08 | $32.14 | $32.14 | $30.82 | $30.82 | $30.74 | 95,752 |
| 2022-03-07 | $32.38 | $32.42 | $31.74 | $31.90 | $31.81 | 104,133 |
| 2022-03-04 | $32.46 | $33.19 | $31.98 | $32.24 | $32.15 | 84,734 |
| 2022-03-03 | $32.20 | $32.80 | $31.88 | $32.79 | $32.70 | 121,157 |
| 2022-03-02 | $30.66 | $32.64 | $30.40 | $32.00 | $31.87 | 106,200 |
| 2022-03-01 | $32.40 | $32.74 | $30.42 | $30.70 | $30.58 | 198,831 |
| 2022-02-28 | $32.49 | $32.92 | $32.31 | $32.51 | $32.38 | 160,681 |
| 2022-02-25 | $32.02 | $33.03 | $31.50 | $32.86 | $32.73 | 52,146 |
| 2022-02-24 | $31.24 | $31.91 | $30.98 | $31.86 | $31.73 | 65,327 |
| 2022-02-23 | $32.43 | $32.43 | $31.55 | $31.83 | $31.70 | 65,168 |
| 2022-02-22 | $32.59 | $32.73 | $32.06 | $32.23 | $32.10 | 62,029 |
| 2022-02-18 | $32.63 | $33.13 | $32.03 | $32.69 | $32.56 | 51,035 |
| 2022-02-17 | $32.23 | $32.72 | $32.02 | $32.53 | $32.40 | 58,739 |
| 2022-02-16 | $32.68 | $32.71 | $32.14 | $32.51 | $32.38 | 41,695 |
| 2022-02-15 | $32.49 | $33.29 | $32.49 | $32.62 | $32.49 | 91,575 |
| 2022-02-14 | $32.39 | $32.55 | $31.79 | $32.13 | $32.00 | 106,114 |
| 2022-02-11 | $32.78 | $33.14 | $32.24 | $32.34 | $32.21 | 64,326 |
| 2022-02-10 | $32.93 | $33.41 | $32.54 | $32.74 | $32.61 | 107,502 |
| 2022-02-09 | $34.07 | $34.35 | $33.26 | $33.30 | $33.17 | 80,210 |
| 2022-02-08 | $32.89 | $34.06 | $32.89 | $33.90 | $33.77 | 82,656 |
| 2022-02-07 | $33.02 | $33.17 | $32.48 | $32.91 | $32.78 | 94,652 |
| 2022-02-04 | $33.43 | $34.24 | $32.26 | $33.09 | $32.96 | 91,860 |
| 2022-02-03 | $33.99 | $34.41 | $33.50 | $33.59 | $33.46 | 79,865 |
| 2022-02-02 | $34.94 | $34.94 | $34.02 | $34.18 | $34.04 | 97,630 |
| 2022-02-01 | $34.78 | $35.13 | $34.38 | $34.97 | $34.83 | 80,547 |
| 2022-01-31 | $34.05 | $34.82 | $33.77 | $34.76 | $34.62 | 94,626 |
| 2022-01-28 | $34.20 | $34.42 | $33.28 | $34.39 | $34.25 | 72,244 |
| 2022-01-27 | $34.41 | $35.09 | $33.70 | $34.21 | $34.07 | 99,480 |
| 2022-01-26 | $34.75 | $35.37 | $33.78 | $34.30 | $34.16 | 105,387 |
| 2022-01-25 | $34.26 | $34.81 | $33.33 | $34.39 | $34.25 | 112,273 |
| 2022-01-24 | $33.53 | $34.88 | $33.38 | $34.72 | $34.58 | 90,266 |
| 2022-01-21 | $34.10 | $35.08 | $33.95 | $33.95 | $33.82 | 81,811 |
| 2022-01-20 | $35.12 | $35.64 | $34.25 | $34.43 | $34.29 | 46,811 |
| 2022-01-19 | $35.30 | $36.33 | $34.79 | $35.01 | $34.87 | 68,772 |
| 2022-01-18 | $35.10 | $35.73 | $34.77 | $35.33 | $35.19 | 85,290 |
| 2022-01-14 | $35.29 | $35.47 | $35.06 | $35.37 | $35.23 | 47,832 |
| 2022-01-13 | $35.36 | $35.83 | $35.29 | $35.57 | $35.43 | 61,498 |
| 2022-01-12 | $36.13 | $36.19 | $35.28 | $35.38 | $35.24 | 68,204 |
| 2022-01-11 | $35.62 | $36.21 | $34.86 | $36.12 | $35.98 | 91,289 |
| 2022-01-10 | $35.68 | $35.78 | $35.21 | $35.62 | $35.48 | 55,081 |
| 2022-01-07 | $36.08 | $36.30 | $35.51 | $35.77 | $35.63 | 70,696 |
| 2022-01-06 | $36.21 | $36.60 | $36.04 | $36.24 | $36.10 | 81,424 |
| 2022-01-05 | $36.65 | $36.99 | $36.14 | $36.27 | $36.13 | 82,043 |
| 2022-01-04 | $37.19 | $37.65 | $36.68 | $36.71 | $36.56 | 198,856 |
| 2022-01-03 | $37.12 | $37.65 | $36.60 | $36.87 | $36.72 | 89,249 |
| 2021-12-31 | $36.52 | $37.40 | $36.52 | $37.00 | $36.85 | 99,953 |
| 2021-12-30 | $36.35 | $36.88 | $35.88 | $36.52 | $36.37 | 88,566 |
| 2021-12-29 | $35.99 | $36.70 | $35.73 | $36.40 | $36.26 | 82,732 |
| 2021-12-28 | $35.36 | $35.97 | $35.27 | $35.87 | $35.73 | 63,603 |
| 2021-12-27 | $34.92 | $35.60 | $34.30 | $35.55 | $35.41 | 61,300 |
| 2021-12-23 | $34.76 | $35.14 | $34.07 | $34.76 | $34.62 | 43,995 |
| 2021-12-22 | $34.16 | $35.14 | $34.08 | $34.64 | $34.50 | 98,844 |
| 2021-12-21 | $33.45 | $34.27 | $33.38 | $34.15 | $34.01 | 113,547 |
| 2021-12-20 | $33.39 | $33.39 | $32.07 | $32.96 | $32.83 | 133,761 |
| 2021-12-17 | $33.75 | $34.85 | $32.42 | $33.93 | $33.80 | 231,528 |
| 2021-12-16 | $33.80 | $34.44 | $33.27 | $33.70 | $33.57 | 137,271 |
| 2021-12-15 | $33.11 | $33.67 | $31.99 | $33.42 | $33.29 | 141,644 |
| 2021-12-14 | $33.48 | $34.07 | $33.11 | $33.16 | $33.03 | 84,920 |
| 2021-12-13 | $34.74 | $35.66 | $33.34 | $33.49 | $33.36 | 98,165 |
| 2021-12-10 | $34.50 | $35.51 | $34.20 | $34.74 | $34.60 | 99,238 |
| 2021-12-09 | $34.27 | $34.80 | $33.82 | $34.19 | $34.05 | 87,393 |
| 2021-12-08 | $34.54 | $35.14 | $34.03 | $34.63 | $34.49 | 70,362 |
| 2021-12-07 | $34.62 | $35.16 | $34.38 | $34.49 | $34.35 | 125,240 |
| 2021-12-06 | $33.20 | $34.88 | $33.20 | $34.17 | $34.03 | 77,499 |
| 2021-12-03 | $33.03 | $33.71 | $32.43 | $33.05 | $32.92 | 96,673 |
| 2021-12-02 | $32.05 | $33.11 | $30.82 | $33.07 | $32.94 | 64,565 |
| 2021-12-01 | $33.90 | $34.02 | $31.87 | $31.92 | $31.79 | 116,754 |
| 2021-11-30 | $34.02 | $34.22 | $32.99 | $33.12 | $32.99 | 164,053 |
| 2021-11-29 | $35.62 | $35.85 | $34.25 | $34.37 | $34.23 | 121,546 |
| 2021-11-26 | $35.02 | $35.44 | $34.63 | $35.21 | $35.07 | 82,854 |
| 2021-11-24 | $35.98 | $36.43 | $35.90 | $36.10 | $35.96 | 45,178 |
| 2021-11-23 | $35.99 | $37.05 | $35.25 | $36.26 | $36.12 | 80,513 |
| 2021-11-22 | $35.83 | $36.87 | $35.83 | $35.94 | $35.80 | 69,446 |
| 2021-11-19 | $35.77 | $36.13 | $35.02 | $35.61 | $35.47 | 95,135 |
| 2021-11-18 | $37.42 | $37.42 | $35.91 | $36.09 | $35.95 | 170,498 |
| 2021-11-17 | $37.77 | $37.77 | $36.49 | $37.26 | $37.11 | 96,222 |
| 2021-11-16 | $37.75 | $38.17 | $37.06 | $37.76 | $37.61 | 73,176 |
| 2021-11-15 | $38.62 | $38.62 | $37.24 | $37.74 | $37.59 | 84,428 |
| 2021-11-12 | $38.17 | $38.72 | $38.17 | $38.46 | $38.31 | 130,090 |
| 2021-11-11 | $37.05 | $38.15 | $35.37 | $38.01 | $37.86 | 107,866 |
| 2021-11-10 | $36.97 | $37.75 | $36.53 | $37.14 | $36.99 | 127,799 |
| 2021-11-09 | $36.76 | $37.25 | $36.33 | $37.00 | $36.85 | 109,787 |
| 2021-11-08 | $37.18 | $37.25 | $36.49 | $36.78 | $36.63 | 79,465 |
| 2021-11-05 | $36.01 | $37.22 | $35.58 | $36.90 | $36.75 | 108,287 |
| 2021-11-04 | $35.09 | $36.00 | $35.09 | $35.67 | $35.53 | 122,794 |
| 2021-11-03 | $33.82 | $35.70 | $33.64 | $35.06 | $34.92 | 158,477 |
| 2021-11-02 | $33.51 | $34.07 | $33.21 | $34.02 | $33.88 | 122,771 |
| 2021-11-01 | $33.58 | $33.99 | $32.95 | $33.59 | $33.42 | 121,334 |
| 2021-10-29 | $32.45 | $33.58 | $32.45 | $33.35 | $33.18 | 128,916 |
| 2021-10-28 | $33.11 | $33.58 | $32.30 | $32.64 | $32.47 | 79,830 |
| 2021-10-27 | $34.67 | $34.93 | $33.25 | $33.30 | $33.13 | 87,360 |
| 2021-10-26 | $34.62 | $34.88 | $34.32 | $34.77 | $34.59 | 120,158 |
| 2021-10-25 | $34.48 | $34.65 | $33.95 | $34.50 | $34.32 | 102,501 |
| 2021-10-22 | $34.17 | $34.92 | $33.88 | $34.51 | $34.33 | 95,013 |
| 2021-10-21 | $33.47 | $34.35 | $33.47 | $34.25 | $34.07 | 89,755 |
| 2021-10-20 | $33.08 | $33.54 | $32.72 | $33.46 | $33.29 | 55,778 |
| 2021-10-19 | $33.82 | $33.82 | $32.32 | $33.03 | $32.86 | 75,672 |
| 2021-10-18 | $31.43 | $33.05 | $31.11 | $32.85 | $32.68 | 128,164 |
| 2021-10-15 | $32.35 | $32.35 | $31.35 | $31.43 | $31.27 | 386,276 |
| 2021-10-14 | $31.97 | $31.99 | $31.41 | $31.67 | $31.51 | 105,760 |
| 2021-10-13 | $32.79 | $32.81 | $31.46 | $31.64 | $31.48 | 85,514 |
| 2021-10-12 | $32.52 | $32.99 | $32.33 | $32.78 | $32.61 | 40,864 |
| 2021-10-11 | $33.08 | $33.25 | $32.48 | $32.48 | $32.31 | 39,677 |
| 2021-10-08 | $33.04 | $33.23 | $32.88 | $32.93 | $32.76 | 37,161 |
| 2021-10-07 | $32.51 | $33.17 | $32.23 | $32.99 | $32.82 | 56,329 |
| 2021-10-06 | $32.42 | $32.42 | $31.41 | $32.20 | $32.03 | 83,808 |
| 2021-10-05 | $32.19 | $32.75 | $31.33 | $32.75 | $32.58 | 77,038 |
| 2021-10-04 | $32.58 | $32.58 | $31.84 | $31.99 | $31.83 | 83,506 |
| 2021-10-01 | $32.40 | $32.93 | $31.88 | $32.46 | $32.29 | 117,978 |
| 2021-09-30 | $31.46 | $32.68 | $31.46 | $32.36 | $32.19 | 281,674 |
| 2021-09-29 | $30.70 | $31.54 | $30.53 | $31.42 | $31.26 | 119,208 |
| 2021-09-28 | $31.00 | $31.19 | $30.37 | $30.75 | $30.59 | 90,474 |
| 2021-09-27 | $30.13 | $31.30 | $30.00 | $30.91 | $30.75 | 81,627 |
| 2021-09-24 | $29.79 | $30.61 | $29.66 | $29.95 | $29.80 | 78,034 |
| 2021-09-23 | $29.20 | $30.27 | $28.90 | $30.01 | $29.86 | 77,014 |
| 2021-09-22 | $28.95 | $29.44 | $28.77 | $29.04 | $28.89 | 77,585 |
| 2021-09-21 | $29.37 | $29.37 | $28.58 | $28.69 | $28.54 | 108,103 |
| 2021-09-20 | $29.27 | $29.44 | $28.75 | $29.14 | $28.99 | 121,881 |
| 2021-09-17 | $29.91 | $30.03 | $29.06 | $29.91 | $29.76 | 412,076 |
| 2021-09-16 | $30.05 | $30.05 | $29.06 | $29.80 | $29.65 | 116,162 |
| 2021-09-15 | $29.58 | $30.07 | $29.54 | $30.00 | $29.85 | 87,681 |
| 2021-09-14 | $30.21 | $30.35 | $29.46 | $29.60 | $29.45 | 70,660 |
| 2021-09-13 | $29.87 | $30.10 | $29.45 | $30.04 | $29.89 | 83,052 |
| 2021-09-10 | $30.69 | $30.74 | $29.46 | $29.54 | $29.39 | 89,138 |
| 2021-09-09 | $31.02 | $31.24 | $30.49 | $30.51 | $30.35 | 81,635 |
| 2021-09-08 | $28.98 | $31.25 | $28.98 | $30.88 | $30.72 | 76,079 |
| 2021-09-07 | $31.73 | $31.73 | $30.78 | $30.90 | $30.74 | 59,569 |
| 2021-09-03 | $32.03 | $32.17 | $31.76 | $31.82 | $31.66 | 50,490 |
| 2021-09-02 | $32.24 | $32.31 | $31.75 | $32.00 | $31.84 | 111,315 |
| 2021-09-01 | $32.18 | $32.47 | $31.88 | $32.25 | $32.08 | 62,684 |
| 2021-08-31 | $32.38 | $32.38 | $31.95 | $32.11 | $31.94 | 64,306 |
| 2021-08-30 | $32.39 | $32.57 | $32.10 | $32.36 | $32.19 | 60,780 |
| 2021-08-27 | $31.77 | $32.56 | $31.77 | $32.11 | $31.94 | 153,204 |
| 2021-08-26 | $31.53 | $31.60 | $31.21 | $31.57 | $31.41 | 86,578 |
| 2021-08-25 | $31.63 | $31.80 | $30.17 | $31.50 | $31.34 | 75,419 |
| 2021-08-24 | $31.41 | $31.88 | $30.98 | $31.48 | $31.32 | 69,703 |
| 2021-08-23 | $31.60 | $31.61 | $31.11 | $31.17 | $31.01 | 93,144 |
| 2021-08-20 | $31.04 | $31.58 | $30.74 | $31.23 | $31.07 | 82,510 |
| 2021-08-19 | $30.82 | $31.12 | $30.56 | $31.06 | $30.90 | 79,054 |
| 2021-08-18 | $31.28 | $31.71 | $30.97 | $31.16 | $31.00 | 75,284 |
| 2021-08-17 | $31.38 | $31.73 | $31.03 | $31.43 | $31.27 | 74,537 |
| 2021-08-16 | $31.71 | $32.00 | $31.30 | $31.68 | $31.52 | 56,403 |
| 2021-08-13 | $32.01 | $32.32 | $31.69 | $31.92 | $31.76 | 42,350 |
| 2021-08-12 | $32.28 | $32.28 | $31.77 | $32.02 | $31.86 | 59,566 |
| 2021-08-11 | $32.61 | $33.23 | $31.68 | $32.18 | $32.01 | 91,630 |
| 2021-08-10 | $30.79 | $32.42 | $29.96 | $32.36 | $32.19 | 237,046 |
| 2021-08-09 | $31.54 | $32.00 | $30.82 | $30.87 | $30.71 | 96,094 |
| 2021-08-06 | $31.33 | $33.00 | $31.33 | $31.72 | $31.56 | 82,557 |
| 2021-08-05 | $31.10 | $31.47 | $30.94 | $31.46 | $31.30 | 85,405 |
| 2021-08-04 | $31.12 | $31.33 | $30.99 | $31.01 | $30.85 | 93,614 |
| 2021-08-03 | $32.34 | $32.60 | $31.11 | $31.51 | $31.35 | 121,163 |
| 2021-08-02 | $33.04 | $33.84 | $31.97 | $32.13 | $31.96 | 127,282 |
| 2021-07-30 | $33.39 | $34.00 | $32.66 | $32.72 | $32.55 | 124,977 |
| 2021-07-29 | $33.50 | $34.10 | $33.10 | $33.53 | $33.36 | 163,883 |
| 2021-07-28 | $32.58 | $33.38 | $32.10 | $33.20 | $33.03 | 264,147 |
| 2021-07-27 | $32.41 | $33.01 | $32.00 | $32.41 | $32.24 | 196,788 |
| 2021-07-26 | $31.45 | $32.72 | $31.45 | $32.55 | $32.38 | 175,555 |
| 2021-07-23 | $31.09 | $31.54 | $30.49 | $31.39 | $31.23 | 141,127 |
| 2021-07-22 | $30.40 | $30.96 | $30.11 | $30.83 | $30.67 | 219,436 |
| 2021-07-21 | $29.72 | $30.44 | $29.71 | $30.39 | $30.23 | 225,214 |
| 2021-07-20 | $28.21 | $29.78 | $28.09 | $29.46 | $29.31 | 217,791 |
| 2021-07-19 | $28.29 | $28.61 | $27.86 | $28.06 | $27.92 | 242,023 |
| 2021-07-16 | $29.68 | $29.68 | $28.79 | $28.88 | $28.73 | 149,411 |
| 2021-07-15 | $29.61 | $29.79 | $29.24 | $29.45 | $29.30 | 81,262 |
| 2021-07-14 | $30.41 | $30.70 | $29.81 | $29.87 | $29.72 | 183,365 |
| 2021-07-13 | $30.29 | $30.55 | $29.96 | $30.26 | $30.10 | 159,725 |
| 2021-07-12 | $29.65 | $30.40 | $29.45 | $30.40 | $30.24 | 164,342 |
| 2021-07-09 | $28.97 | $29.87 | $28.97 | $29.82 | $29.67 | 150,394 |
| 2021-07-08 | $28.57 | $29.16 | $28.51 | $28.62 | $28.47 | 123,081 |
| 2021-07-07 | $28.90 | $29.28 | $28.70 | $29.05 | $28.90 | 103,281 |
| 2021-07-06 | $29.61 | $29.61 | $28.65 | $29.02 | $28.87 | 109,937 |
| 2021-07-02 | $30.31 | $30.71 | $29.60 | $29.62 | $29.47 | 127,637 |
| 2021-07-01 | $30.57 | $30.61 | $30.28 | $30.29 | $30.13 | 93,146 |
| 2021-06-30 | $29.80 | $30.51 | $29.71 | $30.33 | $30.17 | 199,567 |
| 2021-06-29 | $30.17 | $30.24 | $29.95 | $29.99 | $29.84 | 143,045 |
| 2021-06-28 | $30.14 | $30.28 | $29.72 | $30.01 | $29.86 | 232,479 |
| 2021-06-25 | $30.92 | $31.67 | $29.84 | $30.23 | $30.07 | 862,279 |
| 2021-06-24 | $30.39 | $31.67 | $30.17 | $30.77 | $30.61 | 884,483 |
| 2021-06-23 | $30.43 | $30.72 | $30.13 | $30.34 | $30.18 | 344,830 |
| 2021-06-22 | $30.80 | $31.06 | $30.12 | $30.29 | $30.13 | 306,759 |
| 2021-06-21 | $30.91 | $31.13 | $30.54 | $30.75 | $30.59 | 359,240 |
| 2021-06-18 | $30.90 | $31.17 | $30.54 | $30.59 | $30.43 | 577,330 |
| 2021-06-17 | $32.25 | $32.40 | $31.13 | $31.47 | $31.31 | 114,846 |
| 2021-06-16 | $32.23 | $32.28 | $31.70 | $32.27 | $32.10 | 88,328 |
| 2021-06-15 | $31.79 | $32.57 | $31.57 | $32.17 | $32.00 | 102,981 |
| 2021-06-14 | $32.00 | $33.02 | $31.32 | $31.65 | $31.49 | 98,411 |
| 2021-06-11 | $31.76 | $32.00 | $31.64 | $31.97 | $31.81 | 83,660 |
| 2021-06-10 | $32.35 | $32.45 | $31.52 | $31.56 | $31.40 | 75,821 |
| 2021-06-09 | $32.38 | $32.71 | $32.07 | $32.16 | $31.99 | 71,108 |
| 2021-06-08 | $32.43 | $32.70 | $32.01 | $32.59 | $32.42 | 73,974 |
| 2021-06-07 | $32.61 | $32.61 | $32.13 | $32.44 | $32.27 | 100,095 |
| 2021-06-04 | $32.74 | $32.79 | $32.30 | $32.51 | $32.34 | 85,723 |
| 2021-06-03 | $32.63 | $32.81 | $32.22 | $32.69 | $32.52 | 68,190 |
| 2021-06-02 | $33.25 | $33.29 | $32.41 | $32.67 | $32.50 | 168,875 |
| 2021-06-01 | $32.73 | $33.29 | $32.73 | $33.18 | $33.01 | 123,127 |
| 2021-05-28 | $32.79 | $32.79 | $32.14 | $32.42 | $32.25 | 96,793 |
| 2021-05-27 | $32.29 | $32.87 | $32.29 | $32.57 | $32.40 | 135,369 |
| 2021-05-26 | $31.88 | $32.46 | $31.40 | $31.94 | $31.78 | 136,150 |
| 2021-05-25 | $32.67 | $32.67 | $31.89 | $31.89 | $31.73 | 178,127 |
| 2021-05-24 | $32.76 | $32.78 | $32.20 | $32.54 | $32.37 | 75,718 |
| 2021-05-21 | $32.77 | $33.17 | $32.57 | $32.77 | $32.60 | 116,124 |
| 2021-05-20 | $32.21 | $32.58 | $32.02 | $32.42 | $32.25 | 91,932 |
| 2021-05-19 | $32.29 | $32.39 | $31.76 | $32.30 | $32.13 | 75,135 |
| 2021-05-18 | $33.61 | $33.64 | $32.65 | $32.68 | $32.51 | 86,060 |
| 2021-05-17 | $33.09 | $33.62 | $32.88 | $33.53 | $33.36 | 89,248 |
| 2021-05-14 | $33.06 | $33.29 | $32.87 | $33.17 | $33.00 | 110,527 |
| 2021-05-13 | $31.73 | $33.03 | $31.73 | $32.79 | $32.62 | 111,912 |
| 2021-05-12 | $32.44 | $32.72 | $31.58 | $31.67 | $31.51 | 131,941 |
| 2021-05-11 | $32.67 | $33.01 | $32.38 | $32.53 | $32.36 | 100,759 |
| 2021-05-10 | $33.68 | $33.90 | $33.07 | $33.08 | $32.91 | 92,575 |
| 2021-05-07 | $33.33 | $33.91 | $33.03 | $33.56 | $33.39 | 99,752 |
| 2021-05-06 | $32.46 | $33.51 | $32.43 | $33.45 | $33.28 | 136,270 |
| 2021-05-05 | $32.54 | $32.57 | $31.96 | $32.40 | $32.23 | 84,700 |
| 2021-05-04 | $32.52 | $32.74 | $32.00 | $32.56 | $32.39 | 95,705 |
| 2021-05-03 | $32.25 | $32.68 | $31.98 | $32.57 | $32.40 | 145,096 |
| 2021-04-30 | $32.85 | $32.88 | $31.69 | $31.84 | $31.68 | 209,334 |
| 2021-04-29 | $31.49 | $32.94 | $30.56 | $32.85 | $32.68 | 186,075 |
| 2021-04-28 | $31.16 | $31.72 | $31.06 | $31.46 | $31.30 | 148,647 |
| 2021-04-27 | $31.27 | $31.30 | $30.69 | $31.21 | $31.05 | 119,218 |
| 2021-04-26 | $31.37 | $31.97 | $31.07 | $31.19 | $31.03 | 149,353 |
| 2021-04-23 | $30.91 | $31.57 | $30.66 | $31.34 | $31.18 | 111,994 |
| 2021-04-22 | $30.97 | $31.09 | $30.66 | $30.75 | $30.59 | 124,772 |
| 2021-04-21 | $30.43 | $31.53 | $30.43 | $30.89 | $30.73 | 84,420 |
| 2021-04-20 | $30.79 | $30.99 | $30.23 | $30.53 | $30.37 | 134,601 |
| 2021-04-19 | $31.30 | $31.61 | $30.62 | $30.93 | $30.77 | 127,532 |
| 2021-04-16 | $31.18 | $31.46 | $30.88 | $31.23 | $31.07 | 123,047 |
| 2021-04-15 | $31.13 | $31.54 | $30.69 | $31.03 | $30.87 | 61,153 |
| 2021-04-14 | $30.40 | $31.18 | $30.11 | $30.98 | $30.82 | 108,942 |
| 2021-04-13 | $31.03 | $31.03 | $30.34 | $30.38 | $30.22 | 67,343 |
| 2021-04-12 | $30.95 | $31.22 | $30.88 | $31.12 | $30.96 | 56,099 |
| 2021-04-09 | $30.76 | $30.91 | $30.59 | $30.83 | $30.67 | 59,263 |
| 2021-04-08 | $30.58 | $30.95 | $30.27 | $30.64 | $30.48 | 87,227 |
| 2021-04-07 | $31.09 | $31.35 | $30.44 | $30.57 | $30.41 | 161,253 |
| 2021-04-06 | $30.99 | $31.49 | $30.99 | $31.13 | $30.97 | 127,717 |
| 2021-04-05 | $30.81 | $31.05 | $30.45 | $30.98 | $30.82 | 157,530 |
| 2021-04-01 | $30.40 | $30.77 | $30.14 | $30.57 | $30.41 | 151,937 |
| 2021-03-31 | $30.74 | $31.53 | $30.22 | $30.32 | $30.16 | 179,820 |
| 2021-03-30 | $30.24 | $31.08 | $29.90 | $30.75 | $30.59 | 140,346 |
| 2021-03-29 | $30.77 | $31.37 | $30.26 | $30.28 | $30.12 | 212,013 |
| 2021-03-26 | $31.12 | $31.34 | $30.65 | $31.01 | $30.85 | 180,256 |
| 2021-03-25 | $30.09 | $30.87 | $29.76 | $30.79 | $30.63 | 146,705 |
| 2021-03-24 | $30.67 | $31.53 | $30.25 | $30.33 | $30.17 | 150,695 |
| 2021-03-23 | $31.15 | $31.62 | $30.14 | $30.45 | $30.29 | 130,408 |
| 2021-03-22 | $32.18 | $32.56 | $31.00 | $31.40 | $31.24 | 142,133 |
| 2021-03-19 | $32.15 | $32.59 | $31.61 | $32.23 | $32.06 | 446,096 |
| 2021-03-18 | $32.48 | $33.42 | $32.09 | $32.41 | $32.24 | 165,465 |
| 2021-03-17 | $32.02 | $32.74 | $31.65 | $32.43 | $32.26 | 161,816 |
| 2021-03-16 | $32.46 | $32.73 | $31.95 | $32.16 | $31.99 | 224,423 |
| 2021-03-15 | $33.03 | $33.21 | $32.26 | $32.50 | $32.33 | 210,887 |
| 2021-03-12 | $33.37 | $34.38 | $32.91 | $33.21 | $33.04 | 597,309 |
| 2021-03-11 | $33.35 | $33.53 | $32.90 | $33.15 | $32.98 | 299,315 |
| 2021-03-10 | $33.04 | $33.57 | $32.75 | $33.08 | $32.91 | 605,290 |
| 2021-03-09 | $33.01 | $33.52 | $32.47 | $32.72 | $32.55 | 163,118 |
| 2021-03-08 | $32.36 | $33.33 | $31.61 | $32.74 | $32.57 | 243,026 |
| 2021-03-05 | $31.91 | $32.37 | $31.34 | $32.27 | $32.10 | 253,725 |
| 2021-03-04 | $32.19 | $32.28 | $31.22 | $31.69 | $31.53 | 208,040 |
| 2021-03-03 | $31.78 | $32.39 | $31.78 | $32.09 | $31.92 | 279,949 |
| 2021-03-02 | $33.56 | $33.59 | $31.91 | $31.91 | $31.75 | 325,140 |
| 2021-03-01 | $34.28 | $34.57 | $33.69 | $33.73 | $33.56 | 261,320 |
| 2021-02-26 | $34.42 | $34.83 | $32.64 | $33.59 | $33.42 | 279,914 |
| 2021-02-25 | $35.82 | $35.99 | $34.52 | $34.64 | $34.46 | 215,150 |
| 2021-02-24 | $36.23 | $36.62 | $35.74 | $35.74 | $35.56 | 226,489 |
| 2021-02-23 | $35.49 | $36.09 | $35.08 | $35.93 | $35.75 | 132,489 |
| 2021-02-22 | $35.37 | $35.62 | $35.25 | $35.51 | $35.32 | 125,427 |
| 2021-02-19 | $35.04 | $35.72 | $35.00 | $35.65 | $35.47 | 113,616 |
| 2021-02-18 | $34.93 | $35.17 | $34.43 | $34.89 | $34.71 | 364,567 |
| 2021-02-17 | $34.42 | $35.23 | $34.42 | $35.03 | $34.85 | 137,108 |
| 2021-02-16 | $34.70 | $35.24 | $34.28 | $34.65 | $34.47 | 133,674 |
| 2021-02-12 | $33.44 | $34.60 | $33.44 | $34.51 | $34.33 | 66,472 |
| 2021-02-11 | $33.34 | $34.32 | $33.26 | $33.67 | $33.50 | 327,234 |
| 2021-02-10 | $33.31 | $33.65 | $33.00 | $33.42 | $33.25 | 103,274 |
| 2021-02-09 | $33.68 | $33.68 | $33.24 | $33.50 | $33.33 | 72,186 |
| 2021-02-08 | $33.78 | $33.99 | $33.23 | $33.83 | $33.66 | 94,657 |
| 2021-02-05 | $33.31 | $33.63 | $32.82 | $33.42 | $33.25 | 57,832 |
| 2021-02-04 | $32.99 | $33.31 | $32.58 | $33.07 | $32.90 | 67,172 |
| 2021-02-03 | $32.63 | $33.00 | $32.27 | $32.77 | $32.60 | 94,569 |
| 2021-02-02 | $32.54 | $33.00 | $31.94 | $32.79 | $32.62 | 146,940 |
| 2021-02-01 | $31.90 | $32.41 | $31.21 | $32.25 | $32.08 | 301,223 |
| 2021-01-29 | $32.25 | $33.80 | $31.43 | $31.65 | $31.49 | 197,476 |
| 2021-01-28 | $31.75 | $33.02 | $31.37 | $32.27 | $32.10 | 167,435 |
| 2021-01-27 | $31.68 | $32.77 | $31.07 | $31.38 | $31.22 | 403,199 |
| 2021-01-26 | $32.80 | $33.18 | $32.61 | $32.75 | $32.58 | 182,703 |
| 2021-01-25 | $34.01 | $34.01 | $32.26 | $32.56 | $32.39 | 219,492 |
| 2021-01-22 | $33.32 | $34.45 | $33.03 | $34.22 | $34.04 | 249,866 |
| 2021-01-21 | $33.81 | $33.97 | $33.11 | $33.58 | $33.41 | 343,407 |
| 2021-01-20 | $33.56 | $33.87 | $33.22 | $33.66 | $33.49 | 152,085 |
| 2021-01-19 | $34.20 | $34.79 | $33.49 | $33.69 | $33.52 | 151,694 |
| 2021-01-15 | $33.58 | $34.20 | $33.58 | $33.86 | $33.69 | 159,313 |
| 2021-01-14 | $34.01 | $34.37 | $33.71 | $34.17 | $33.99 | 145,899 |
| 2021-01-13 | $34.04 | $34.80 | $33.15 | $33.89 | $33.72 | 162,975 |
| 2021-01-12 | $33.39 | $35.06 | $32.66 | $34.14 | $33.96 | 231,695 |
| 2021-01-11 | $32.18 | $33.20 | $32.18 | $33.14 | $32.96 | 90,983 |
| 2021-01-08 | $33.68 | $33.70 | $32.09 | $32.56 | $32.39 | 202,472 |
| 2021-01-07 | $32.95 | $33.51 | $32.64 | $33.35 | $33.18 | 106,445 |
| 2021-01-06 | $31.84 | $32.93 | $31.84 | $32.73 | $32.56 | 287,976 |
| 2021-01-05 | $31.00 | $31.43 | $30.99 | $31.25 | $31.09 | 115,660 |
| 2021-01-04 | $31.91 | $31.92 | $30.85 | $31.05 | $30.89 | 129,849 |
| 2020-12-31 | $31.79 | $31.88 | $31.42 | $31.67 | $31.51 | 104,964 |
| 2020-12-30 | $32.52 | $32.59 | $31.41 | $31.67 | $31.51 | 198,140 |
| 2020-12-29 | $32.35 | $32.35 | $31.76 | $32.26 | $32.09 | 290,032 |
| 2020-12-28 | $32.32 | $33.00 | $31.59 | $32.31 | $32.14 | 228,475 |
| 2020-12-24 | $31.57 | $32.05 | $31.11 | $32.04 | $31.88 | 176,243 |
| 2020-12-23 | $31.64 | $31.82 | $31.10 | $31.50 | $31.34 | 158,367 |
| 2020-12-22 | $30.49 | $31.49 | $29.76 | $31.33 | $31.17 | 269,470 |
| 2020-12-21 | $30.53 | $31.23 | $29.61 | $30.21 | $30.05 | 211,527 |
| 2020-12-18 | $30.56 | $31.14 | $30.11 | $30.85 | $30.69 | 859,402 |
| 2020-12-17 | $30.52 | $30.55 | $30.14 | $30.45 | $30.29 | 188,195 |
| 2020-12-16 | $31.03 | $31.03 | $30.07 | $30.37 | $30.21 | 162,340 |
| 2020-12-15 | $30.89 | $30.94 | $30.30 | $30.85 | $30.69 | 163,479 |
| 2020-12-14 | $31.31 | $31.34 | $30.30 | $30.47 | $30.31 | 164,801 |
| 2020-12-11 | $30.65 | $31.14 | $30.46 | $31.05 | $30.89 | 125,440 |
| 2020-12-10 | $30.23 | $31.37 | $30.07 | $31.14 | $30.98 | 561,370 |
| 2020-12-09 | $30.66 | $31.03 | $30.13 | $30.94 | $30.78 | 131,923 |
| 2020-12-08 | $29.86 | $30.48 | $29.84 | $30.32 | $30.16 | 182,672 |
| 2020-12-07 | $29.63 | $29.97 | $28.57 | $29.89 | $29.74 | 513,408 |
| 2020-12-04 | $28.40 | $29.62 | $27.84 | $29.56 | $29.41 | 154,123 |
| 2020-12-03 | $27.55 | $28.17 | $27.35 | $28.11 | $27.97 | 141,696 |
| 2020-12-02 | $27.53 | $27.76 | $26.86 | $27.60 | $27.46 | 124,367 |
| 2020-12-01 | $27.12 | $28.60 | $26.84 | $27.55 | $27.41 | 174,518 |
| 2020-11-30 | $27.39 | $27.58 | $26.56 | $26.73 | $26.59 | 176,646 |
| 2020-11-27 | $28.15 | $28.15 | $27.14 | $27.68 | $27.54 | 69,531 |
| 2020-11-25 | $28.11 | $28.48 | $27.39 | $28.18 | $28.04 | 189,198 |
| 2020-11-24 | $27.57 | $28.46 | $27.16 | $28.26 | $28.11 | 130,638 |
| 2020-11-23 | $26.90 | $27.36 | $26.57 | $27.25 | $27.11 | 131,499 |
| 2020-11-20 | $27.22 | $27.36 | $26.22 | $26.73 | $26.59 | 130,945 |
| 2020-11-19 | $27.89 | $28.13 | $27.12 | $27.50 | $27.36 | 95,531 |
| 2020-11-18 | $28.41 | $28.64 | $27.90 | $28.00 | $27.86 | 100,869 |
| 2020-11-17 | $27.52 | $28.52 | $27.48 | $28.28 | $28.13 | 132,193 |
| 2020-11-16 | $27.83 | $28.11 | $27.69 | $28.01 | $27.87 | 242,729 |
| 2020-11-13 | $26.96 | $27.42 | $26.74 | $27.21 | $27.07 | 79,990 |
| 2020-11-12 | $27.52 | $27.52 | $26.39 | $26.73 | $26.59 | 171,283 |
| 2020-11-11 | $28.70 | $28.70 | $27.48 | $27.76 | $27.62 | 81,583 |
| 2020-11-10 | $27.98 | $29.00 | $27.86 | $28.70 | $28.55 | 188,364 |
| 2020-11-09 | $26.76 | $28.26 | $26.76 | $27.66 | $27.52 | 161,551 |
| 2020-11-06 | $26.01 | $26.46 | $24.86 | $24.89 | $24.76 | 96,649 |
| 2020-11-05 | $25.72 | $26.61 | $25.72 | $25.89 | $25.76 | 115,585 |
| 2020-11-04 | $25.63 | $25.71 | $25.25 | $25.64 | $25.51 | 257,151 |
| 2020-11-03 | $25.52 | $26.14 | $25.50 | $26.10 | $25.97 | 133,927 |
| 2020-11-02 | $24.71 | $25.19 | $24.54 | $25.09 | $24.96 | 122,212 |
| 2020-10-30 | $23.88 | $24.80 | $23.17 | $24.33 | $24.20 | 150,525 |
| 2020-10-29 | $23.44 | $24.05 | $22.82 | $23.89 | $23.77 | 121,778 |
| 2020-10-28 | $23.43 | $23.85 | $23.26 | $23.61 | $23.49 | 116,244 |
| 2020-10-27 | $24.86 | $24.86 | $23.84 | $23.91 | $23.79 | 115,664 |
| 2020-10-26 | $25.14 | $25.14 | $24.55 | $24.97 | $24.84 | 141,550 |
| 2020-10-23 | $25.31 | $25.57 | $25.16 | $25.53 | $25.40 | 132,728 |
| 2020-10-22 | $25.16 | $25.56 | $24.83 | $25.18 | $25.05 | 139,474 |
| 2020-10-21 | $25.08 | $25.50 | $24.74 | $25.01 | $24.88 | 115,868 |
| 2020-10-20 | $25.40 | $25.40 | $24.88 | $24.98 | $24.85 | 119,328 |
| 2020-10-19 | $25.24 | $25.41 | $24.90 | $25.14 | $25.01 | 84,008 |
| 2020-10-16 | $24.49 | $25.23 | $24.06 | $25.08 | $24.95 | 102,313 |
| 2020-10-15 | $24.01 | $24.71 | $23.36 | $24.58 | $24.45 | 86,038 |
| 2020-10-14 | $24.20 | $24.55 | $23.86 | $24.19 | $24.07 | 98,568 |
| 2020-10-13 | $24.69 | $25.12 | $24.12 | $24.28 | $24.16 | 88,251 |
| 2020-10-12 | $24.73 | $25.14 | $24.51 | $24.95 | $24.82 | 79,296 |
| 2020-10-09 | $24.70 | $24.93 | $24.59 | $24.73 | $24.60 | 64,285 |
| 2020-10-08 | $24.29 | $24.74 | $24.09 | $24.50 | $24.37 | 77,922 |
| 2020-10-07 | $23.70 | $24.18 | $23.59 | $24.08 | $23.96 | 148,939 |
| 2020-10-06 | $23.88 | $24.08 | $23.44 | $23.53 | $23.41 | 103,518 |
| 2020-10-05 | $23.67 | $23.99 | $23.48 | $23.74 | $23.62 | 100,359 |
| 2020-10-02 | $22.61 | $23.61 | $22.61 | $23.47 | $23.35 | 139,955 |
| 2020-10-01 | $22.82 | $23.06 | $22.67 | $23.05 | $22.93 | 156,990 |
| 2020-09-30 | $22.82 | $23.09 | $22.56 | $22.80 | $22.68 | 254,612 |
| 2020-09-29 | $23.15 | $23.20 | $22.57 | $22.77 | $22.65 | 169,181 |
| 2020-09-28 | $23.07 | $23.49 | $22.85 | $23.14 | $23.02 | 103,269 |
| 2020-09-25 | $22.55 | $22.99 | $22.44 | $22.82 | $22.70 | 180,306 |
| 2020-09-24 | $22.83 | $23.11 | $22.42 | $22.73 | $22.61 | 114,454 |
| 2020-09-23 | $23.11 | $23.45 | $22.66 | $22.84 | $22.72 | 246,588 |
| 2020-09-22 | $22.83 | $23.23 | $22.63 | $23.16 | $23.04 | 212,299 |
| 2020-09-21 | $23.34 | $23.56 | $22.48 | $22.79 | $22.67 | 278,411 |
| 2020-09-18 | $24.15 | $24.23 | $23.57 | $23.77 | $23.65 | 390,810 |
| 2020-09-17 | $23.51 | $24.21 | $23.19 | $23.76 | $23.64 | 192,675 |
| 2020-09-16 | $23.41 | $24.80 | $23.21 | $23.80 | $23.68 | 423,517 |
| 2020-09-15 | $23.49 | $24.67 | $23.01 | $23.40 | $23.28 | 107,756 |
| 2020-09-14 | $23.57 | $23.71 | $23.37 | $23.44 | $23.32 | 130,515 |
| 2020-09-11 | $23.80 | $23.85 | $23.30 | $23.51 | $23.39 | 200,682 |
| 2020-09-10 | $24.55 | $24.71 | $23.66 | $23.82 | $23.70 | 146,789 |
| 2020-09-09 | $24.80 | $25.43 | $24.42 | $24.60 | $24.47 | 137,983 |
| 2020-09-08 | $25.25 | $25.77 | $24.60 | $24.71 | $24.58 | 200,521 |
| 2020-09-04 | $25.78 | $25.93 | $25.25 | $25.30 | $25.17 | 164,850 |
| 2020-09-03 | $26.15 | $26.21 | $25.25 | $25.33 | $25.20 | 145,352 |
| 2020-09-02 | $25.73 | $26.26 | $25.70 | $26.08 | $25.95 | 149,409 |
| 2020-09-01 | $25.25 | $25.78 | $25.25 | $25.75 | $25.62 | 102,176 |
| 2020-08-31 | $25.68 | $25.68 | $25.25 | $25.28 | $25.15 | 180,172 |
| 2020-08-28 | $25.89 | $25.91 | $25.59 | $25.76 | $25.63 | 92,313 |
| 2020-08-27 | $25.73 | $25.94 | $25.56 | $25.74 | $25.61 | 113,639 |
| 2020-08-26 | $25.84 | $25.84 | $25.36 | $25.60 | $25.47 | 208,649 |
| 2020-08-25 | $25.88 | $25.96 | $25.54 | $25.88 | $25.75 | 232,360 |
| 2020-08-24 | $25.19 | $25.81 | $24.97 | $25.77 | $25.64 | 135,100 |
| 2020-08-21 | $24.81 | $25.09 | $24.75 | $25.02 | $24.89 | 113,182 |
| 2020-08-20 | $24.78 | $25.25 | $24.48 | $24.95 | $24.82 | 128,911 |
| 2020-08-19 | $25.11 | $25.38 | $25.03 | $25.09 | $24.96 | 88,472 |
| 2020-08-18 | $25.64 | $25.64 | $24.95 | $25.08 | $24.95 | 172,032 |
| 2020-08-17 | $26.00 | $26.14 | $25.38 | $25.73 | $25.60 | 117,617 |
| 2020-08-14 | $25.43 | $26.07 | $25.31 | $25.93 | $25.80 | 102,437 |
| 2020-08-13 | $26.11 | $26.21 | $25.26 | $25.68 | $25.55 | 127,328 |
| 2020-08-12 | $26.74 | $26.94 | $25.99 | $26.20 | $26.07 | 96,116 |
| 2020-08-11 | $26.25 | $26.89 | $26.21 | $26.44 | $26.30 | 155,551 |
| 2020-08-10 | $25.09 | $26.28 | $25.09 | $25.94 | $25.81 | 173,473 |
| 2020-08-07 | $23.95 | $25.11 | $23.84 | $25.08 | $24.95 | 185,630 |
| 2020-08-06 | $23.87 | $24.54 | $23.74 | $24.10 | $23.98 | 297,092 |
| 2020-08-05 | $23.79 | $23.97 | $23.59 | $23.78 | $23.66 | 210,869 |
| 2020-08-04 | $23.63 | $23.77 | $23.01 | $23.63 | $23.51 | 173,706 |
| 2020-08-03 | $23.51 | $24.04 | $23.36 | $23.79 | $23.67 | 199,366 |
| 2020-07-31 | $24.06 | $24.76 | $22.96 | $23.40 | $23.28 | 221,628 |
| 2020-07-30 | $24.90 | $25.67 | $23.99 | $24.15 | $24.03 | 827,974 |
| 2020-07-29 | $24.80 | $25.33 | $24.78 | $24.90 | $24.77 | 217,996 |
| 2020-07-28 | $24.67 | $24.92 | $24.32 | $24.71 | $24.58 | 304,922 |
| 2020-07-27 | $24.41 | $24.75 | $24.19 | $24.73 | $24.60 | 71,316 |
| 2020-07-24 | $24.71 | $24.73 | $24.24 | $24.45 | $24.32 | 130,269 |
| 2020-07-23 | $24.08 | $24.79 | $24.08 | $24.78 | $24.65 | 116,528 |
| 2020-07-22 | $23.99 | $24.22 | $23.89 | $24.15 | $24.03 | 81,297 |
| 2020-07-21 | $24.03 | $24.56 | $24.00 | $24.17 | $24.05 | 100,072 |
| 2020-07-20 | $24.08 | $24.10 | $23.46 | $23.79 | $23.67 | 76,169 |
| 2020-07-17 | $24.46 | $25.14 | $23.67 | $24.26 | $24.14 | 87,213 |
| 2020-07-16 | $24.45 | $24.80 | $24.28 | $24.48 | $24.35 | 89,260 |
| 2020-07-15 | $24.78 | $25.10 | $24.47 | $24.51 | $24.38 | 167,308 |
| 2020-07-14 | $23.46 | $24.62 | $23.19 | $24.23 | $24.11 | 130,039 |
| 2020-07-13 | $23.60 | $23.95 | $23.13 | $23.46 | $23.34 | 95,300 |
| 2020-07-10 | $22.83 | $23.30 | $22.67 | $23.26 | $23.14 | 192,034 |
| 2020-07-09 | $23.20 | $24.02 | $22.47 | $22.78 | $22.66 | 151,916 |
| 2020-07-08 | $23.43 | $23.56 | $22.83 | $23.31 | $23.19 | 206,969 |
| 2020-07-07 | $23.79 | $24.00 | $23.34 | $23.47 | $23.35 | 151,713 |
| 2020-07-06 | $24.06 | $24.42 | $23.85 | $24.01 | $23.89 | 123,631 |
| 2020-07-02 | $23.93 | $24.28 | $23.52 | $23.60 | $23.48 | 88,707 |
| 2020-07-01 | $24.06 | $24.14 | $22.29 | $23.43 | $23.31 | 124,790 |
| 2020-06-30 | $23.66 | $24.39 | $23.57 | $23.95 | $23.83 | 219,927 |
| 2020-06-29 | $23.16 | $24.32 | $22.94 | $23.81 | $23.69 | 189,373 |
| 2020-06-26 | $22.63 | $22.81 | $22.26 | $22.69 | $22.57 | 500,378 |
| 2020-06-25 | $21.94 | $22.64 | $21.43 | $22.63 | $22.51 | 192,370 |
| 2020-06-24 | $22.42 | $22.46 | $21.73 | $22.04 | $21.93 | 136,868 |
| 2020-06-23 | $23.43 | $23.43 | $22.55 | $22.69 | $22.57 | 168,805 |
| 2020-06-22 | $22.75 | $23.18 | $22.26 | $23.10 | $22.98 | 231,960 |
| 2020-06-19 | $22.86 | $23.45 | $22.15 | $22.95 | $22.83 | 557,507 |
| 2020-06-18 | $22.51 | $22.86 | $22.32 | $22.60 | $22.48 | 267,574 |
| 2020-06-17 | $23.36 | $23.36 | $22.57 | $22.69 | $22.57 | 163,914 |
| 2020-06-16 | $23.94 | $23.94 | $23.06 | $23.41 | $23.29 | 126,822 |
| 2020-06-15 | $22.56 | $23.20 | $22.02 | $23.08 | $22.96 | 159,283 |
| 2020-06-12 | $23.83 | $23.83 | $22.45 | $23.11 | $22.99 | 241,290 |
| 2020-06-11 | $23.05 | $23.05 | $22.15 | $22.85 | $22.73 | 299,095 |
| 2020-06-10 | $25.09 | $25.09 | $23.91 | $24.08 | $23.96 | 110,184 |
| 2020-06-09 | $24.72 | $25.48 | $24.12 | $25.19 | $25.06 | 186,158 |
| 2020-06-08 | $26.28 | $26.52 | $25.46 | $25.60 | $25.47 | 147,216 |
| 2020-06-05 | $25.65 | $26.09 | $25.30 | $25.90 | $25.77 | 232,574 |
| 2020-06-04 | $23.86 | $24.54 | $23.52 | $24.50 | $24.37 | 148,694 |
| 2020-06-03 | $23.87 | $24.35 | $23.74 | $24.08 | $23.96 | 111,028 |
| 2020-06-02 | $23.31 | $23.82 | $23.00 | $23.45 | $23.33 | 105,800 |
| 2020-06-01 | $23.84 | $23.84 | $23.11 | $23.13 | $23.01 | 222,890 |
| 2020-05-29 | $23.21 | $23.85 | $22.74 | $23.65 | $23.53 | 263,035 |
| 2020-05-28 | $24.14 | $24.43 | $23.35 | $23.50 | $23.38 | 172,584 |
| 2020-05-27 | $23.60 | $23.96 | $23.41 | $23.78 | $23.66 | 229,231 |
| 2020-05-26 | $22.92 | $23.55 | $22.87 | $23.00 | $22.88 | 261,894 |
| 2020-05-22 | $22.34 | $22.45 | $21.71 | $22.18 | $22.07 | 90,844 |
| 2020-05-21 | $22.20 | $22.72 | $22.06 | $22.22 | $22.11 | 336,431 |
| 2020-05-20 | $21.53 | $22.30 | $21.53 | $22.21 | $22.10 | 192,308 |
| 2020-05-19 | $22.02 | $22.02 | $21.12 | $21.13 | $21.02 | 195,278 |
| 2020-05-18 | $20.74 | $22.19 | $20.74 | $22.12 | $22.01 | 377,812 |
| 2020-05-15 | $19.53 | $20.13 | $19.10 | $19.87 | $19.77 | 202,686 |
| 2020-05-14 | $18.99 | $19.59 | $18.05 | $19.56 | $19.46 | 426,939 |
| 2020-05-13 | $20.15 | $20.25 | $19.17 | $19.39 | $19.29 | 403,722 |
| 2020-05-12 | $21.57 | $21.57 | $20.21 | $20.36 | $20.26 | 225,057 |
| 2020-05-11 | $22.61 | $22.66 | $21.40 | $21.48 | $21.37 | 453,139 |
| 2020-05-08 | $22.50 | $23.21 | $22.34 | $23.00 | $22.88 | 177,468 |
| 2020-05-07 | $22.27 | $22.46 | $21.77 | $22.02 | $21.91 | 268,734 |
| 2020-05-06 | $23.04 | $23.04 | $22.04 | $22.07 | $21.96 | 115,379 |
| 2020-05-05 | $23.51 | $23.97 | $22.91 | $22.91 | $22.79 | 182,718 |
| 2020-05-04 | $22.58 | $23.12 | $22.35 | $23.06 | $22.94 | 149,616 |
| 2020-05-01 | $23.25 | $23.46 | $22.58 | $23.16 | $23.04 | 180,830 |
| 2020-04-30 | $25.12 | $26.24 | $23.51 | $23.84 | $23.72 | 208,649 |
| 2020-04-29 | $25.37 | $26.40 | $25.21 | $25.89 | $25.76 | 179,856 |
| 2020-04-28 | $24.21 | $24.85 | $24.14 | $24.64 | $24.51 | 171,633 |
| 2020-04-27 | $22.88 | $23.83 | $22.70 | $23.60 | $23.48 | 297,304 |
| 2020-04-24 | $22.70 | $23.26 | $22.31 | $22.66 | $22.54 | 82,526 |
| 2020-04-23 | $22.51 | $23.10 | $22.38 | $22.67 | $22.55 | 202,876 |
| 2020-04-22 | $22.45 | $22.67 | $22.14 | $22.37 | $22.25 | 187,078 |
| 2020-04-21 | $22.46 | $22.72 | $21.95 | $22.06 | $21.95 | 128,167 |
| 2020-04-20 | $22.93 | $23.51 | $22.74 | $23.08 | $22.96 | 128,998 |
| 2020-04-17 | $23.24 | $23.88 | $23.04 | $23.45 | $23.33 | 148,709 |
| 2020-04-16 | $22.61 | $23.01 | $21.66 | $22.52 | $22.40 | 274,866 |
| 2020-04-15 | $23.48 | $23.55 | $22.36 | $22.63 | $22.51 | 245,202 |
| 2020-04-14 | $24.68 | $24.68 | $23.75 | $24.21 | $24.09 | 159,396 |
| 2020-04-13 | $24.90 | $24.90 | $23.77 | $24.00 | $23.88 | 133,459 |
| 2020-04-09 | $24.10 | $25.16 | $23.81 | $25.09 | $24.96 | 262,207 |
| 2020-04-08 | $23.44 | $24.09 | $23.18 | $23.62 | $23.50 | 228,064 |
| 2020-04-07 | $23.61 | $24.15 | $23.21 | $23.36 | $23.24 | 260,568 |
| 2020-04-06 | $23.11 | $23.42 | $22.61 | $23.17 | $23.05 | 262,972 |
| 2020-04-03 | $22.30 | $22.61 | $21.75 | $22.40 | $22.28 | 244,433 |
| 2020-04-02 | $22.21 | $23.55 | $21.98 | $22.43 | $22.31 | 271,886 |
| 2020-04-01 | $22.17 | $24.05 | $21.60 | $22.00 | $21.89 | 367,010 |
| 2020-03-31 | $22.15 | $23.26 | $21.96 | $23.10 | $22.98 | 371,542 |
| 2020-03-30 | $23.06 | $23.26 | $22.04 | $22.39 | $22.27 | 247,758 |
| 2020-03-27 | $23.15 | $23.29 | $21.93 | $22.97 | $22.85 | 269,161 |
| 2020-03-26 | $22.03 | $24.00 | $22.03 | $23.95 | $23.83 | 548,560 |
| 2020-03-25 | $22.09 | $23.29 | $21.83 | $21.83 | $21.72 | 522,882 |
| 2020-03-24 | $22.01 | $22.42 | $20.56 | $22.20 | $22.09 | 475,628 |
| 2020-03-23 | $21.28 | $21.55 | $19.99 | $21.04 | $20.93 | 352,435 |
| 2020-03-20 | $22.74 | $22.98 | $20.77 | $21.03 | $20.92 | 494,971 |
| 2020-03-19 | $21.99 | $24.50 | $21.51 | $22.83 | $22.71 | 342,018 |
| 2020-03-18 | $24.95 | $25.09 | $21.49 | $22.11 | $22.00 | 381,605 |
| 2020-03-17 | $22.17 | $25.30 | $22.01 | $25.30 | $25.17 | 330,169 |
| 2020-03-16 | $21.38 | $23.23 | $20.78 | $22.03 | $21.92 | 287,960 |
| 2020-03-13 | $23.04 | $24.18 | $22.73 | $23.28 | $23.16 | 429,773 |
| 2020-03-12 | $22.34 | $23.56 | $21.55 | $22.10 | $21.99 | 403,923 |
| 2020-03-11 | $22.66 | $22.99 | $22.47 | $22.88 | $22.76 | 340,474 |
| 2020-03-10 | $23.38 | $23.59 | $22.23 | $23.38 | $23.26 | 357,221 |
| 2020-03-09 | $23.00 | $23.26 | $21.97 | $22.75 | $22.63 | 387,665 |
| 2020-03-06 | $24.80 | $25.37 | $24.27 | $24.47 | $24.34 | 187,128 |
| 2020-03-05 | $26.49 | $26.60 | $25.31 | $25.43 | $25.30 | 287,257 |
| 2020-03-04 | $26.73 | $27.10 | $26.29 | $27.06 | $26.92 | 226,680 |
| 2020-03-03 | $26.61 | $27.33 | $26.12 | $26.69 | $26.55 | 352,544 |
| 2020-03-02 | $25.41 | $26.90 | $25.41 | $26.75 | $26.61 | 247,964 |
| 2020-02-28 | $23.87 | $25.35 | $23.42 | $25.35 | $25.22 | 350,730 |
| 2020-02-27 | $26.65 | $26.65 | $24.00 | $25.00 | $24.87 | 248,314 |
| 2020-02-26 | $28.23 | $28.59 | $27.82 | $28.03 | $27.89 | 120,831 |
| 2020-02-25 | $28.69 | $28.70 | $27.88 | $28.04 | $27.90 | 167,558 |
| 2020-02-24 | $28.91 | $29.00 | $28.69 | $28.69 | $28.54 | 77,282 |
| 2020-02-21 | $29.50 | $29.79 | $29.30 | $29.65 | $29.50 | 91,593 |
| 2020-02-20 | $28.72 | $29.49 | $28.72 | $29.45 | $29.30 | 167,432 |
| 2020-02-19 | $28.75 | $28.90 | $28.61 | $28.82 | $28.67 | 75,474 |
| 2020-02-18 | $28.34 | $28.73 | $28.21 | $28.64 | $28.49 | 143,359 |
| 2020-02-14 | $28.73 | $28.73 | $28.39 | $28.44 | $28.29 | 123,110 |
| 2020-02-13 | $28.71 | $28.89 | $28.41 | $28.73 | $28.58 | 86,963 |
| 2020-02-12 | $28.89 | $28.92 | $28.76 | $28.77 | $28.62 | 52,672 |
| 2020-02-11 | $28.61 | $28.95 | $28.56 | $28.66 | $28.51 | 72,249 |
| 2020-02-10 | $28.42 | $28.57 | $28.13 | $28.50 | $28.35 | 69,347 |
| 2020-02-07 | $28.71 | $28.71 | $28.07 | $28.44 | $28.29 | 158,057 |
| 2020-02-06 | $29.47 | $29.52 | $28.73 | $28.88 | $28.73 | 97,114 |
| 2020-02-05 | $29.71 | $29.72 | $29.23 | $29.29 | $29.14 | 143,112 |
| 2020-02-04 | $29.25 | $29.66 | $28.98 | $29.51 | $29.36 | 122,724 |
| 2020-02-03 | $28.84 | $29.21 | $28.53 | $28.87 | $28.72 | 89,677 |
| 2020-01-31 | $29.58 | $29.63 | $28.52 | $28.73 | $28.58 | 129,426 |
| 2020-01-30 | $29.42 | $29.79 | $29.35 | $29.75 | $29.60 | 71,618 |
| 2020-01-29 | $29.85 | $30.04 | $29.68 | $29.72 | $29.57 | 81,449 |
| 2020-01-28 | $29.94 | $30.05 | $29.73 | $29.90 | $29.75 | 96,674 |
| 2020-01-27 | $29.80 | $30.12 | $29.70 | $29.85 | $29.70 | 116,932 |
| 2020-01-24 | $30.59 | $30.65 | $30.06 | $30.24 | $30.08 | 117,475 |
| 2020-01-23 | $30.48 | $30.68 | $30.11 | $30.57 | $30.41 | 120,088 |
| 2020-01-22 | $30.84 | $30.96 | $30.44 | $30.61 | $30.45 | 107,098 |
| 2020-01-21 | $31.42 | $31.49 | $30.71 | $30.73 | $30.57 | 91,989 |
| 2020-01-17 | $32.01 | $32.01 | $31.49 | $31.57 | $31.41 | 98,843 |
| 2020-01-16 | $31.51 | $31.85 | $31.45 | $31.81 | $31.65 | 107,826 |
| 2020-01-15 | $30.93 | $31.35 | $30.90 | $31.33 | $31.17 | 185,780 |
| 2020-01-14 | $31.12 | $31.31 | $30.94 | $31.01 | $30.85 | 121,293 |
| 2020-01-13 | $31.04 | $31.22 | $30.94 | $31.20 | $31.04 | 89,689 |
| 2020-01-10 | $31.31 | $31.35 | $30.96 | $31.05 | $30.89 | 109,185 |
| 2020-01-09 | $31.44 | $31.52 | $31.19 | $31.28 | $31.12 | 101,606 |
| 2020-01-08 | $31.31 | $31.44 | $31.09 | $31.34 | $31.18 | 154,259 |
| 2020-01-07 | $31.42 | $31.58 | $31.19 | $31.32 | $31.16 | 155,972 |
| 2020-01-06 | $31.61 | $31.74 | $31.27 | $31.57 | $31.41 | 170,472 |
| 2020-01-03 | $30.91 | $31.85 | $30.87 | $31.76 | $31.60 | 225,940 |
| 2020-01-02 | $31.60 | $31.69 | $31.03 | $31.15 | $30.99 | 229,838 |
| 2019-12-31 | $31.25 | $31.55 | $31.15 | $31.41 | $31.25 | 106,829 |
| 2019-12-30 | $31.27 | $31.44 | $30.99 | $31.24 | $31.08 | 186,856 |
| 2019-12-27 | $31.45 | $31.47 | $31.12 | $31.22 | $31.06 | 111,931 |
| 2019-12-26 | $31.41 | $31.53 | $30.99 | $31.41 | $31.25 | 132,520 |
| 2019-12-24 | $31.45 | $31.54 | $30.86 | $31.35 | $31.19 | 122,471 |
| 2019-12-23 | $30.96 | $31.53 | $30.56 | $31.42 | $31.26 | 267,031 |
| 2019-12-20 | $31.69 | $31.87 | $30.91 | $31.00 | $30.84 | 310,792 |
| 2019-12-19 | $31.47 | $31.79 | $31.24 | $31.56 | $31.40 | 145,291 |
| 2019-12-18 | $31.73 | $31.73 | $31.26 | $31.53 | $31.37 | 91,921 |
| 2019-12-17 | $31.68 | $31.84 | $31.46 | $31.58 | $31.42 | 125,722 |
| 2019-12-16 | $31.76 | $31.98 | $31.57 | $31.61 | $31.45 | 146,185 |
| 2019-12-13 | $31.45 | $31.69 | $31.18 | $31.44 | $31.28 | 91,056 |
| 2019-12-12 | $30.94 | $31.58 | $30.76 | $31.48 | $31.32 | 132,246 |
| 2019-12-11 | $30.72 | $31.00 | $30.44 | $30.94 | $30.78 | 79,252 |
| 2019-12-10 | $30.50 | $30.66 | $30.37 | $30.56 | $30.40 | 175,644 |
| 2019-12-09 | $30.98 | $31.03 | $30.46 | $30.58 | $30.42 | 303,490 |
| 2019-12-06 | $31.11 | $31.42 | $30.91 | $30.97 | $30.81 | 150,465 |
| 2019-12-05 | $30.76 | $31.18 | $30.63 | $30.78 | $30.62 | 142,558 |
| 2019-12-04 | $30.77 | $30.98 | $30.54 | $30.59 | $30.43 | 161,473 |
| 2019-12-03 | $30.95 | $30.95 | $30.60 | $30.75 | $30.59 | 121,467 |
| 2019-12-02 | $31.05 | $31.41 | $30.89 | $31.12 | $30.96 | 202,902 |
| 2019-11-29 | $31.19 | $31.23 | $30.91 | $30.98 | $30.82 | 32,536 |
| 2019-11-27 | $31.07 | $31.37 | $30.76 | $31.27 | $31.11 | 121,052 |
| 2019-11-26 | $31.06 | $31.35 | $30.80 | $31.03 | $30.87 | 115,290 |
| 2019-11-25 | $30.39 | $31.27 | $30.08 | $31.16 | $31.00 | 151,360 |
| 2019-11-22 | $30.24 | $30.38 | $30.17 | $30.31 | $30.15 | 106,851 |
| 2019-11-21 | $30.54 | $30.63 | $30.16 | $30.33 | $30.17 | 128,805 |
| 2019-11-20 | $30.74 | $31.21 | $30.42 | $30.57 | $30.41 | 192,470 |
| 2019-11-19 | $30.81 | $31.14 | $30.58 | $30.89 | $30.73 | 465,068 |
| 2019-11-18 | $31.04 | $31.17 | $30.65 | $30.82 | $30.66 | 84,974 |
| 2019-11-15 | $31.10 | $31.22 | $30.91 | $31.20 | $31.04 | 139,870 |
| 2019-11-14 | $31.17 | $31.35 | $30.82 | $30.86 | $30.70 | 82,233 |
| 2019-11-13 | $31.25 | $31.38 | $30.78 | $31.27 | $31.11 | 156,825 |
| 2019-11-12 | $31.39 | $31.79 | $31.10 | $31.31 | $31.15 | 175,634 |
| 2019-11-11 | $31.21 | $31.53 | $31.12 | $31.30 | $31.14 | 97,159 |
| 2019-11-08 | $31.11 | $31.62 | $30.94 | $31.32 | $31.16 | 175,855 |
| 2019-11-07 | $30.90 | $31.43 | $30.75 | $31.30 | $31.14 | 123,033 |
| 2019-11-06 | $30.67 | $30.81 | $30.41 | $30.65 | $30.49 | 138,101 |
| 2019-11-05 | $30.08 | $30.62 | $29.82 | $30.59 | $30.43 | 199,799 |
| 2019-11-04 | $31.40 | $31.40 | $29.92 | $30.34 | $30.18 | 277,892 |
| 2019-11-01 | $32.49 | $33.07 | $32.40 | $33.04 | $32.87 | 87,109 |
| 2019-10-31 | $32.17 | $32.35 | $31.89 | $32.32 | $32.15 | 124,651 |
| 2019-10-30 | $32.16 | $32.32 | $31.79 | $32.18 | $32.01 | 155,126 |
| 2019-10-29 | $31.81 | $32.26 | $31.81 | $32.24 | $32.07 | 132,400 |
| 2019-10-28 | $31.69 | $32.11 | $31.69 | $31.86 | $31.70 | 72,574 |
| 2019-10-25 | $31.31 | $31.64 | $31.23 | $31.55 | $31.39 | 75,591 |
| 2019-10-24 | $31.36 | $31.45 | $31.20 | $31.28 | $31.12 | 73,573 |
| 2019-10-23 | $31.28 | $31.28 | $30.75 | $31.24 | $31.08 | 123,592 |
| 2019-10-22 | $30.87 | $31.37 | $30.78 | $31.28 | $31.12 | 127,920 |
| 2019-10-21 | $30.60 | $31.12 | $30.30 | $30.80 | $30.64 | 95,714 |
| 2019-10-18 | $30.15 | $30.68 | $29.96 | $30.52 | $30.36 | 119,947 |
| 2019-10-17 | $29.83 | $30.19 | $29.76 | $30.18 | $30.02 | 112,631 |
| 2019-10-16 | $29.55 | $29.85 | $29.44 | $29.72 | $29.57 | 66,366 |
| 2019-10-15 | $29.36 | $29.65 | $29.12 | $29.62 | $29.47 | 77,911 |
| 2019-10-14 | $29.52 | $29.74 | $29.00 | $29.25 | $29.10 | 82,161 |
| 2019-10-11 | $29.69 | $30.22 | $29.54 | $29.56 | $29.41 | 135,117 |
| 2019-10-10 | $29.20 | $29.39 | $29.02 | $29.27 | $29.12 | 92,472 |
| 2019-10-09 | $29.32 | $29.32 | $28.97 | $29.08 | $28.93 | 88,897 |
| 2019-10-08 | $29.35 | $29.52 | $28.84 | $29.04 | $28.89 | 300,004 |
| 2019-10-07 | $29.35 | $29.56 | $29.33 | $29.40 | $29.25 | 89,240 |
| 2019-10-04 | $29.23 | $29.60 | $29.09 | $29.53 | $29.38 | 68,780 |
| 2019-10-03 | $29.42 | $29.51 | $28.92 | $29.32 | $29.17 | 62,327 |
| 2019-10-02 | $29.60 | $29.91 | $29.14 | $29.41 | $29.26 | 109,675 |
| 2019-10-01 | $30.68 | $31.07 | $29.74 | $29.86 | $29.71 | 81,251 |
| 2019-09-30 | $30.84 | $31.00 | $30.57 | $30.65 | $30.49 | 200,534 |
| 2019-09-27 | $31.05 | $31.29 | $30.67 | $30.75 | $30.59 | 65,363 |
| 2019-09-26 | $30.98 | $31.15 | $30.56 | $30.90 | $30.74 | 76,266 |
| 2019-09-25 | $30.27 | $31.00 | $30.20 | $30.99 | $30.83 | 109,026 |
| 2019-09-24 | $30.71 | $30.79 | $30.15 | $30.35 | $30.19 | 124,779 |
| 2019-09-23 | $30.74 | $31.02 | $30.62 | $30.68 | $30.52 | 99,402 |
| 2019-09-20 | $30.59 | $31.01 | $30.55 | $30.88 | $30.72 | 303,422 |
| 2019-09-19 | $30.99 | $31.20 | $30.60 | $30.62 | $30.46 | 97,205 |
| 2019-09-18 | $31.40 | $31.40 | $30.62 | $30.91 | $30.75 | 150,724 |
| 2019-09-17 | $31.17 | $31.36 | $30.73 | $31.33 | $31.17 | 83,397 |
| 2019-09-16 | $31.72 | $32.16 | $31.36 | $31.37 | $31.21 | 101,130 |
| 2019-09-13 | $31.29 | $32.24 | $31.16 | $31.94 | $31.78 | 102,928 |
| 2019-09-12 | $31.52 | $31.53 | $30.77 | $31.04 | $30.88 | 241,043 |
| 2019-09-11 | $30.62 | $31.37 | $30.43 | $31.37 | $31.21 | 162,490 |
| 2019-09-10 | $30.37 | $30.81 | $30.22 | $30.50 | $30.34 | 99,714 |
| 2019-09-09 | $30.15 | $30.57 | $30.04 | $30.37 | $30.21 | 121,920 |
| 2019-09-06 | $30.43 | $30.43 | $30.07 | $30.12 | $29.97 | 64,633 |
| 2019-09-05 | $29.55 | $30.39 | $29.55 | $30.28 | $30.12 | 121,211 |
| 2019-09-04 | $29.38 | $29.43 | $29.15 | $29.28 | $29.13 | 71,506 |
| 2019-09-03 | $29.23 | $29.32 | $28.81 | $29.10 | $28.95 | 143,851 |
| 2019-08-30 | $29.53 | $29.53 | $29.17 | $29.38 | $29.23 | 80,339 |
| 2019-08-29 | $29.10 | $29.39 | $29.10 | $29.35 | $29.20 | 114,123 |
| 2019-08-28 | $28.74 | $29.19 | $28.58 | $28.93 | $28.78 | 82,015 |
| 2019-08-27 | $28.96 | $29.08 | $28.74 | $28.77 | $28.62 | 111,296 |
| 2019-08-26 | $28.99 | $29.04 | $28.49 | $28.78 | $28.63 | 138,815 |
| 2019-08-23 | $29.24 | $29.32 | $28.57 | $28.63 | $28.48 | 145,789 |
| 2019-08-22 | $29.38 | $29.59 | $29.13 | $29.27 | $29.12 | 81,095 |
| 2019-08-21 | $29.17 | $29.56 | $29.15 | $29.37 | $29.22 | 109,365 |
| 2019-08-20 | $29.59 | $29.60 | $29.07 | $29.13 | $28.98 | 54,949 |
| 2019-08-19 | $29.50 | $29.72 | $29.26 | $29.53 | $29.38 | 77,391 |
| 2019-08-16 | $29.10 | $29.30 | $29.03 | $29.24 | $29.09 | 64,640 |
| 2019-08-15 | $28.77 | $29.09 | $28.61 | $28.93 | $28.78 | 112,067 |
| 2019-08-14 | $28.83 | $29.18 | $28.55 | $28.68 | $28.53 | 136,560 |
| 2019-08-13 | $28.95 | $29.58 | $28.66 | $29.25 | $29.10 | 52,137 |
| 2019-08-12 | $28.97 | $29.27 | $28.92 | $29.03 | $28.88 | 81,523 |
| 2019-08-09 | $29.66 | $29.85 | $28.94 | $29.13 | $28.98 | 77,005 |
| 2019-08-08 | $29.66 | $30.03 | $29.55 | $29.63 | $29.48 | 121,093 |
| 2019-08-07 | $29.34 | $29.70 | $29.22 | $29.51 | $29.36 | 118,096 |
| 2019-08-06 | $29.40 | $29.85 | $29.18 | $29.64 | $29.49 | 142,748 |
| 2019-08-05 | $29.68 | $29.87 | $28.99 | $29.37 | $29.22 | 213,617 |
| 2019-08-02 | $29.90 | $30.29 | $29.62 | $30.06 | $29.91 | 97,859 |
| 2019-08-01 | $30.03 | $30.35 | $29.91 | $30.02 | $29.87 | 238,561 |
| 2019-07-31 | $30.73 | $31.11 | $29.86 | $29.99 | $29.84 | 261,821 |
| 2019-07-30 | $29.56 | $30.70 | $29.08 | $30.64 | $30.48 | 231,905 |
| 2019-07-29 | $30.85 | $31.14 | $30.43 | $30.55 | $30.39 | 135,888 |
| 2019-07-26 | $30.79 | $30.95 | $30.44 | $30.88 | $30.72 | 172,281 |
| 2019-07-25 | $31.30 | $31.48 | $30.73 | $30.79 | $30.63 | 107,537 |
| 2019-07-24 | $30.85 | $31.35 | $30.74 | $31.35 | $31.19 | 108,108 |
| 2019-07-23 | $30.71 | $31.16 | $30.71 | $31.03 | $30.87 | 85,683 |
| 2019-07-22 | $30.75 | $30.88 | $30.53 | $30.68 | $30.52 | 63,353 |
| 2019-07-19 | $30.31 | $31.08 | $30.31 | $30.76 | $30.60 | 111,260 |
| 2019-07-18 | $30.47 | $30.55 | $30.18 | $30.40 | $30.24 | 70,781 |
| 2019-07-17 | $31.25 | $31.25 | $30.44 | $30.48 | $30.32 | 86,992 |
| 2019-07-16 | $31.17 | $31.63 | $31.06 | $31.29 | $31.13 | 109,283 |
| 2019-07-15 | $31.10 | $31.14 | $30.62 | $31.14 | $30.98 | 94,653 |
| 2019-07-12 | $30.70 | $31.39 | $30.54 | $31.09 | $30.93 | 197,506 |
| 2019-07-11 | $30.43 | $30.73 | $29.89 | $30.72 | $30.56 | 395,163 |
| 2019-07-10 | $30.71 | $30.71 | $30.40 | $30.45 | $30.29 | 78,495 |
| 2019-07-09 | $30.41 | $30.56 | $30.17 | $30.55 | $30.39 | 108,375 |
| 2019-07-08 | $30.63 | $30.91 | $30.40 | $30.56 | $30.40 | 106,921 |
| 2019-07-05 | $30.53 | $30.77 | $30.10 | $30.77 | $30.61 | 81,476 |
| 2019-07-03 | $31.03 | $31.03 | $30.63 | $30.70 | $30.54 | 49,802 |
| 2019-07-02 | $30.86 | $31.13 | $30.64 | $30.92 | $30.76 | 104,481 |
| 2019-07-01 | $31.15 | $31.41 | $30.50 | $30.82 | $30.66 | 129,643 |
| 2019-06-28 | $30.28 | $31.12 | $30.28 | $30.97 | $30.81 | 376,247 |
| 2019-06-27 | $30.07 | $30.31 | $29.72 | $30.28 | $30.12 | 266,559 |
| 2019-06-26 | $30.08 | $30.22 | $29.84 | $29.91 | $29.76 | 88,194 |
| 2019-06-25 | $29.71 | $30.13 | $29.64 | $29.97 | $29.82 | 154,932 |
| 2019-06-24 | $29.72 | $30.04 | $29.51 | $29.71 | $29.56 | 215,051 |
| 2019-06-21 | $29.84 | $29.94 | $29.45 | $29.73 | $29.58 | 261,288 |
| 2019-06-20 | $29.95 | $30.15 | $29.50 | $30.05 | $29.90 | 101,732 |
| 2019-06-19 | $29.66 | $29.90 | $29.62 | $29.70 | $29.55 | 112,477 |
| 2019-06-18 | $29.63 | $30.19 | $29.63 | $29.75 | $29.60 | 118,347 |
| 2019-06-17 | $29.60 | $29.60 | $29.33 | $29.47 | $29.32 | 87,515 |
| 2019-06-14 | $29.94 | $29.94 | $29.39 | $29.59 | $29.44 | 89,199 |
| 2019-06-13 | $29.59 | $29.90 | $29.59 | $29.89 | $29.74 | 96,141 |
| 2019-06-12 | $29.70 | $29.70 | $29.31 | $29.51 | $29.36 | 75,803 |
| 2019-06-11 | $29.86 | $30.18 | $29.54 | $29.73 | $29.58 | 154,887 |
| 2019-06-10 | $29.70 | $29.87 | $28.23 | $29.77 | $29.62 | 96,545 |
| 2019-06-07 | $29.85 | $30.04 | $29.61 | $29.65 | $29.50 | 92,187 |
| 2019-06-06 | $29.78 | $29.94 | $29.45 | $29.71 | $29.56 | 170,372 |
| 2019-06-05 | $30.11 | $30.79 | $29.35 | $29.81 | $29.66 | 107,621 |
| 2019-06-04 | $29.42 | $30.12 | $29.35 | $30.10 | $29.95 | 196,362 |
| 2019-06-03 | $28.60 | $29.31 | $28.60 | $29.18 | $29.03 | 208,061 |
| 2019-05-31 | $28.62 | $28.83 | $28.45 | $28.65 | $28.50 | 126,112 |
| 2019-05-30 | $28.98 | $29.33 | $28.67 | $28.96 | $28.81 | 179,641 |
| 2019-05-29 | $28.91 | $29.19 | $28.65 | $29.01 | $28.86 | 200,367 |
| 2019-05-28 | $29.30 | $29.35 | $28.92 | $28.96 | $28.81 | 220,291 |
| 2019-05-24 | $29.34 | $29.55 | $28.96 | $29.21 | $29.06 | 187,671 |
| 2019-05-23 | $30.00 | $30.00 | $28.75 | $29.13 | $28.98 | 204,805 |
| 2019-05-22 | $30.24 | $30.40 | $30.03 | $30.21 | $30.05 | 140,259 |
| 2019-05-21 | $29.92 | $30.45 | $29.82 | $30.33 | $30.17 | 155,228 |
| 2019-05-20 | $29.81 | $30.28 | $29.62 | $29.92 | $29.77 | 159,427 |
| 2019-05-17 | $30.50 | $30.67 | $29.97 | $30.03 | $29.88 | 145,722 |
| 2019-05-16 | $30.46 | $31.02 | $30.46 | $30.72 | $30.56 | 120,311 |
| 2019-05-15 | $30.17 | $30.46 | $29.99 | $30.45 | $30.29 | 106,065 |
| 2019-05-14 | $29.97 | $30.56 | $29.84 | $30.41 | $30.25 | 187,517 |
| 2019-05-13 | $29.97 | $30.02 | $29.67 | $29.89 | $29.74 | 151,339 |
| 2019-05-10 | $30.13 | $30.41 | $29.72 | $30.40 | $30.24 | 288,296 |
| 2019-05-09 | $30.14 | $30.46 | $29.49 | $30.20 | $30.04 | 191,266 |
| 2019-05-08 | $30.76 | $30.76 | $30.34 | $30.36 | $30.20 | 135,235 |
| 2019-05-07 | $30.98 | $31.13 | $30.42 | $30.73 | $30.57 | 319,201 |
| 2019-05-06 | $30.85 | $31.59 | $30.04 | $31.23 | $31.07 | 149,120 |
| 2019-05-03 | $31.20 | $31.61 | $30.95 | $31.25 | $31.09 | 276,753 |
| 2019-05-02 | $30.78 | $31.11 | $30.50 | $30.92 | $30.76 | 113,402 |
| 2019-05-01 | $31.06 | $31.43 | $29.79 | $30.92 | $30.76 | 147,234 |
| 2019-04-30 | $33.45 | $33.45 | $30.78 | $30.93 | $30.77 | 305,139 |
| 2019-04-29 | $32.25 | $33.02 | $32.22 | $32.53 | $32.36 | 261,326 |
| 2019-04-26 | $31.96 | $32.27 | $31.77 | $32.20 | $32.03 | 83,413 |
| 2019-04-25 | $32.45 | $32.45 | $31.88 | $31.99 | $31.83 | 84,478 |
| 2019-04-24 | $32.00 | $32.85 | $31.84 | $32.62 | $32.45 | 176,515 |
| 2019-04-23 | $32.32 | $32.73 | $31.98 | $32.56 | $32.39 | 109,762 |
| 2019-04-22 | $32.34 | $32.64 | $31.95 | $32.28 | $32.11 | 194,090 |
| 2019-04-18 | $32.20 | $32.92 | $32.18 | $32.41 | $32.24 | 243,075 |
| 2019-04-17 | $32.53 | $32.56 | $32.28 | $32.32 | $32.15 | 99,679 |
| 2019-04-16 | $32.51 | $32.69 | $32.30 | $32.40 | $32.23 | 183,026 |
| 2019-04-15 | $32.01 | $32.48 | $31.74 | $32.38 | $32.21 | 153,994 |
| 2019-04-12 | $32.54 | $32.54 | $31.92 | $32.06 | $31.90 | 110,200 |
| 2019-04-11 | $32.12 | $32.33 | $31.75 | $32.33 | $32.16 | 97,824 |
| 2019-04-10 | $31.56 | $32.17 | $31.39 | $32.05 | $31.89 | 85,748 |
| 2019-04-09 | $31.72 | $31.76 | $31.36 | $31.56 | $31.40 | 92,214 |
| 2019-04-08 | $32.18 | $32.40 | $31.84 | $31.92 | $31.76 | 146,228 |
| 2019-04-05 | $31.90 | $32.42 | $31.85 | $32.32 | $32.15 | 169,676 |
| 2019-04-04 | $31.54 | $31.97 | $31.49 | $31.86 | $31.70 | 95,698 |
| 2019-04-03 | $31.72 | $32.01 | $31.48 | $31.56 | $31.40 | 104,925 |
| 2019-04-02 | $30.75 | $31.88 | $30.71 | $31.65 | $31.49 | 214,459 |
| 2019-04-01 | $30.45 | $30.98 | $30.22 | $30.74 | $30.58 | 288,561 |
| 2019-03-29 | $30.65 | $30.86 | $30.16 | $30.23 | $30.07 | 127,601 |
| 2019-03-28 | $30.72 | $31.00 | $30.33 | $30.50 | $30.34 | 82,904 |
| 2019-03-27 | $30.57 | $30.83 | $30.42 | $30.73 | $30.57 | 66,569 |
| 2019-03-26 | $30.64 | $30.85 | $30.25 | $30.57 | $30.41 | 82,271 |
| 2019-03-25 | $29.81 | $30.47 | $29.74 | $30.25 | $30.09 | 138,199 |
| 2019-03-22 | $31.35 | $31.35 | $29.79 | $29.80 | $29.65 | 108,648 |
| 2019-03-21 | $31.31 | $31.92 | $31.31 | $31.46 | $31.30 | 203,490 |
| 2019-03-20 | $31.75 | $31.96 | $31.38 | $31.46 | $31.30 | 151,740 |
| 2019-03-19 | $31.81 | $31.93 | $31.41 | $31.83 | $31.67 | 179,559 |
| 2019-03-18 | $31.34 | $31.78 | $31.18 | $31.72 | $31.56 | 125,384 |
| 2019-03-15 | $31.56 | $31.88 | $31.24 | $31.34 | $31.18 | 372,772 |
| 2019-03-14 | $31.36 | $31.50 | $31.10 | $31.35 | $31.19 | 117,938 |
| 2019-03-13 | $30.98 | $31.55 | $30.90 | $31.39 | $31.23 | 155,492 |
| 2019-03-12 | $31.05 | $31.25 | $30.72 | $30.88 | $30.72 | 111,896 |
| 2019-03-11 | $30.85 | $31.22 | $30.80 | $31.05 | $30.89 | 112,350 |
| 2019-03-08 | $30.70 | $31.10 | $30.59 | $30.88 | $30.72 | 135,937 |
| 2019-03-07 | $31.16 | $31.16 | $30.77 | $30.93 | $30.77 | 116,371 |
| 2019-03-06 | $31.72 | $31.80 | $31.08 | $31.10 | $30.94 | 110,730 |
| 2019-03-05 | $32.00 | $32.04 | $31.79 | $31.80 | $31.64 | 56,333 |
| 2019-03-04 | $31.69 | $32.47 | $31.65 | $32.06 | $31.90 | 246,765 |
| 2019-03-01 | $32.73 | $32.73 | $31.32 | $31.65 | $31.49 | 168,277 |
| 2019-02-28 | $32.15 | $32.73 | $30.91 | $32.33 | $32.16 | 299,929 |
| 2019-02-27 | $30.45 | $31.22 | $30.33 | $31.13 | $30.97 | 148,031 |
| 2019-02-26 | $30.77 | $30.84 | $30.50 | $30.51 | $30.35 | 99,902 |
| 2019-02-25 | $31.23 | $31.44 | $30.67 | $30.72 | $30.56 | 158,939 |
| 2019-02-22 | $31.43 | $31.43 | $30.83 | $30.95 | $30.79 | 218,005 |
| 2019-02-21 | $31.33 | $31.59 | $30.82 | $31.26 | $31.10 | 103,037 |
| 2019-02-20 | $31.64 | $31.79 | $31.33 | $31.47 | $31.31 | 120,497 |
| 2019-02-19 | $31.15 | $31.68 | $30.97 | $31.65 | $31.49 | 93,053 |
| 2019-02-15 | $30.68 | $31.35 | $30.21 | $31.28 | $31.12 | 95,030 |
| 2019-02-14 | $30.47 | $30.87 | $30.44 | $30.58 | $30.42 | 69,991 |
| 2019-02-13 | $30.29 | $30.66 | $30.00 | $30.61 | $30.45 | 73,891 |
| 2019-02-12 | $29.99 | $30.48 | $29.99 | $30.26 | $30.10 | 123,203 |
| 2019-02-11 | $29.59 | $29.80 | $29.48 | $29.79 | $29.64 | 51,841 |
| 2019-02-08 | $29.60 | $29.63 | $29.35 | $29.58 | $29.43 | 51,871 |
| 2019-02-07 | $29.60 | $29.66 | $29.31 | $29.61 | $29.46 | 79,829 |
| 2019-02-06 | $29.57 | $29.87 | $29.48 | $29.81 | $29.66 | 48,884 |
| 2019-02-05 | $29.46 | $29.89 | $29.28 | $29.60 | $29.45 | 198,898 |
| 2019-02-04 | $28.88 | $29.46 | $28.74 | $29.46 | $29.31 | 125,588 |
| 2019-02-01 | $28.99 | $29.30 | $28.71 | $28.88 | $28.73 | 52,846 |
| 2019-01-31 | $28.55 | $29.03 | $28.52 | $28.99 | $28.84 | 132,024 |
| 2019-01-30 | $28.56 | $28.81 | $28.15 | $28.62 | $28.47 | 113,850 |
| 2019-01-29 | $28.00 | $28.61 | $27.86 | $28.47 | $28.32 | 115,339 |
| 2019-01-28 | $28.26 | $28.44 | $27.80 | $27.99 | $27.85 | 140,334 |
| 2019-01-25 | $28.32 | $28.75 | $28.32 | $28.59 | $28.44 | 106,261 |
| 2019-01-24 | $27.92 | $28.27 | $27.92 | $28.14 | $28.00 | 181,887 |
| 2019-01-23 | $28.17 | $29.01 | $27.89 | $27.95 | $27.81 | 258,625 |
| 2019-01-22 | $28.14 | $28.32 | $27.90 | $28.12 | $27.98 | 165,710 |
| 2019-01-18 | $27.95 | $28.66 | $27.93 | $28.31 | $28.16 | 192,811 |
| 2019-01-17 | $26.98 | $27.92 | $26.87 | $27.89 | $27.75 | 144,253 |
| 2019-01-16 | $27.11 | $27.52 | $27.05 | $27.07 | $26.93 | 105,546 |
| 2019-01-15 | $26.94 | $27.33 | $26.70 | $27.05 | $26.91 | 120,188 |
| 2019-01-14 | $26.89 | $27.50 | $26.68 | $26.93 | $26.79 | 190,430 |
| 2019-01-11 | $26.76 | $27.42 | $26.76 | $27.00 | $26.86 | 408,800 |
| 2019-01-10 | $27.21 | $27.45 | $26.79 | $26.92 | $26.78 | 346,146 |
| 2019-01-09 | $26.55 | $27.53 | $26.47 | $27.39 | $27.25 | 175,692 |
| 2019-01-08 | $26.66 | $27.28 | $26.35 | $26.49 | $26.35 | 229,250 |
| 2019-01-07 | $26.68 | $27.00 | $26.41 | $26.47 | $26.33 | 159,194 |
| 2019-01-04 | $26.37 | $27.59 | $26.35 | $26.68 | $26.54 | 198,914 |
| 2019-01-03 | $26.59 | $26.59 | $25.60 | $26.10 | $25.97 | 136,213 |
| 2019-01-02 | $26.86 | $27.15 | $26.53 | $26.67 | $26.53 | 190,842 |
| 2018-12-31 | $27.12 | $27.75 | $26.54 | $27.29 | $27.15 | 126,224 |
| 2018-12-28 | $26.84 | $27.33 | $26.68 | $27.06 | $26.92 | 143,991 |
| 2018-12-27 | $25.81 | $26.89 | $25.81 | $26.85 | $26.71 | 162,812 |
| 2018-12-26 | $25.60 | $26.18 | $25.18 | $26.15 | $26.02 | 212,332 |
| 2018-12-24 | $25.95 | $26.06 | $25.45 | $25.59 | $25.46 | 97,683 |
| 2018-12-21 | $26.41 | $26.90 | $25.88 | $25.97 | $25.84 | 286,955 |
| 2018-12-20 | $26.48 | $26.77 | $25.95 | $26.40 | $26.26 | 296,644 |
| 2018-12-19 | $27.11 | $27.25 | $26.31 | $26.45 | $26.31 | 162,096 |
| 2018-12-18 | $27.39 | $27.86 | $26.92 | $27.00 | $26.86 | 225,279 |
| 2018-12-17 | $27.19 | $27.78 | $26.92 | $27.28 | $27.14 | 180,166 |
| 2018-12-14 | $27.45 | $27.92 | $27.06 | $27.27 | $27.13 | 137,001 |
| 2018-12-13 | $27.97 | $28.12 | $27.53 | $27.68 | $27.54 | 93,067 |
| 2018-12-12 | $27.49 | $28.28 | $27.01 | $27.89 | $27.75 | 115,266 |
| 2018-12-11 | $27.55 | $27.80 | $27.08 | $27.24 | $27.10 | 86,992 |
| 2018-12-10 | $27.10 | $27.43 | $26.83 | $27.16 | $27.02 | 132,897 |
| 2018-12-07 | $27.47 | $27.94 | $26.88 | $27.14 | $27.00 | 119,607 |
| 2018-12-06 | $26.91 | $27.47 | $26.75 | $27.46 | $27.32 | 165,365 |
| 2018-12-04 | $28.83 | $29.64 | $27.13 | $27.21 | $27.07 | 121,893 |
| 2018-12-03 | $29.35 | $29.45 | $28.73 | $29.04 | $28.89 | 89,446 |
| 2018-11-30 | $28.62 | $29.07 | $28.46 | $29.03 | $28.88 | 102,832 |
| 2018-11-29 | $28.82 | $29.38 | $28.36 | $28.67 | $28.52 | 59,095 |
| 2018-11-28 | $28.05 | $28.98 | $27.84 | $28.92 | $28.77 | 106,854 |
| 2018-11-27 | $28.47 | $28.47 | $27.78 | $27.99 | $27.85 | 69,823 |
| 2018-11-26 | $28.67 | $29.31 | $28.30 | $28.54 | $28.39 | 102,177 |
| 2018-11-23 | $28.49 | $28.69 | $28.43 | $28.55 | $28.40 | 63,634 |
| 2018-11-21 | $29.20 | $29.20 | $28.16 | $28.57 | $28.42 | 156,193 |
| 2018-11-20 | $29.54 | $29.99 | $29.13 | $29.20 | $29.05 | 141,216 |
| 2018-11-19 | $30.38 | $30.42 | $29.22 | $29.65 | $29.50 | 131,057 |
| 2018-11-16 | $29.88 | $30.55 | $29.55 | $30.46 | $30.30 | 151,169 |
| 2018-11-15 | $29.58 | $30.16 | $29.54 | $30.14 | $29.99 | 150,306 |
| 2018-11-14 | $29.90 | $30.35 | $28.77 | $29.82 | $29.67 | 91,369 |
| 2018-11-13 | $29.44 | $29.97 | $29.28 | $29.63 | $29.48 | 71,949 |
| 2018-11-12 | $29.76 | $30.21 | $28.70 | $29.44 | $29.29 | 77,300 |
| 2018-11-09 | $30.03 | $30.22 | $26.91 | $29.90 | $29.75 | 83,253 |
| 2018-11-08 | $30.52 | $30.72 | $29.92 | $30.21 | $30.05 | 60,265 |
| 2018-11-07 | $30.17 | $30.53 | $29.86 | $30.53 | $30.37 | 86,955 |
| 2018-11-06 | $29.33 | $30.24 | $29.33 | $30.13 | $29.98 | 116,517 |
| 2018-11-05 | $29.53 | $29.98 | $29.32 | $29.32 | $29.17 | 136,060 |
| 2018-11-02 | $29.55 | $29.75 | $29.34 | $29.45 | $29.30 | 105,997 |
| 2018-11-01 | $29.56 | $29.79 | $29.41 | $29.53 | $29.38 | 135,623 |
| 2018-10-31 | $30.47 | $30.47 | $29.04 | $29.45 | $29.30 | 167,872 |
| 2018-10-30 | $28.65 | $30.09 | $28.00 | $29.97 | $29.82 | 351,091 |
| 2018-10-29 | $27.78 | $28.11 | $26.72 | $27.42 | $27.28 | 188,957 |
| 2018-10-26 | $27.55 | $27.95 | $26.37 | $27.44 | $27.30 | 231,100 |
| 2018-10-25 | $27.84 | $28.22 | $27.54 | $27.92 | $27.78 | 152,834 |
| 2018-10-24 | $27.91 | $28.09 | $27.53 | $27.70 | $27.56 | 273,919 |
| 2018-10-23 | $27.83 | $28.12 | $27.53 | $27.92 | $27.78 | 164,730 |
| 2018-10-22 | $28.14 | $28.70 | $28.05 | $28.32 | $28.17 | 72,640 |
| 2018-10-19 | $28.12 | $28.44 | $27.90 | $28.08 | $27.94 | 108,288 |
| 2018-10-18 | $28.62 | $28.62 | $27.99 | $28.15 | $28.01 | 109,151 |
| 2018-10-17 | $28.79 | $28.79 | $28.35 | $28.74 | $28.59 | 78,275 |
| 2018-10-16 | $28.22 | $28.83 | $28.06 | $28.78 | $28.63 | 92,725 |
| 2018-10-15 | $27.84 | $28.38 | $27.74 | $28.14 | $28.00 | 90,384 |
| 2018-10-12 | $28.30 | $28.46 | $27.60 | $27.99 | $27.85 | 131,260 |
| 2018-10-11 | $28.72 | $28.95 | $27.83 | $27.85 | $27.71 | 76,470 |
| 2018-10-10 | $29.69 | $29.70 | $28.75 | $28.78 | $28.63 | 104,361 |
| 2018-10-09 | $29.98 | $30.41 | $29.46 | $29.80 | $29.65 | 302,476 |
| 2018-10-08 | $29.81 | $30.18 | $29.81 | $30.06 | $29.91 | 101,569 |
| 2018-10-05 | $29.86 | $30.10 | $29.54 | $29.82 | $29.67 | 264,518 |
| 2018-10-04 | $29.81 | $30.19 | $29.60 | $29.85 | $29.70 | 76,150 |
| 2018-10-03 | $30.18 | $30.18 | $29.38 | $29.82 | $29.67 | 130,057 |
| 2018-10-02 | $29.92 | $30.29 | $29.74 | $30.13 | $29.98 | 98,272 |
| 2018-10-01 | $30.59 | $30.76 | $29.84 | $29.92 | $29.77 | 129,967 |
| 2018-09-28 | $30.55 | $30.85 | $30.38 | $30.40 | $30.24 | 81,365 |
| 2018-09-27 | $30.55 | $30.95 | $30.31 | $30.65 | $30.49 | 153,868 |
| 2018-09-26 | $31.00 | $31.10 | $30.50 | $30.55 | $30.39 | 128,106 |
| 2018-09-25 | $31.10 | $31.20 | $30.78 | $30.90 | $30.74 | 104,446 |
| 2018-09-24 | $31.40 | $31.55 | $30.80 | $31.10 | $30.94 | 98,609 |
| 2018-09-21 | $31.55 | $31.80 | $31.20 | $31.55 | $31.39 | 321,890 |
| 2018-09-20 | $31.15 | $31.45 | $31.05 | $31.45 | $31.29 | 96,155 |
| 2018-09-19 | $31.25 | $31.40 | $30.80 | $30.85 | $30.69 | 107,109 |
| 2018-09-18 | $31.50 | $31.55 | $31.15 | $31.20 | $31.04 | 74,526 |
| 2018-09-17 | $31.40 | $31.63 | $31.13 | $31.40 | $31.24 | 170,582 |
| 2018-09-14 | $31.00 | $31.50 | $31.00 | $31.35 | $31.19 | 74,112 |
| 2018-09-13 | $30.90 | $31.20 | $30.50 | $31.05 | $30.89 | 44,858 |
| 2018-09-12 | $31.00 | $31.20 | $30.70 | $30.70 | $30.54 | 53,530 |
| 2018-09-11 | $30.75 | $31.20 | $30.55 | $31.05 | $30.89 | 62,759 |
| 2018-09-10 | $30.50 | $30.75 | $30.40 | $30.75 | $30.59 | 80,750 |
| 2018-09-07 | $30.55 | $30.65 | $30.30 | $30.50 | $30.34 | 96,983 |
| 2018-09-06 | $30.65 | $31.00 | $30.40 | $30.65 | $30.49 | 68,197 |
| 2018-09-05 | $30.20 | $30.70 | $30.10 | $30.60 | $30.44 | 86,290 |
| 2018-09-04 | $30.70 | $30.75 | $30.00 | $30.20 | $30.04 | 63,883 |
| 2018-08-31 | $30.80 | $31.02 | $30.40 | $30.70 | $30.54 | 84,233 |
| 2018-08-30 | $31.30 | $31.40 | $30.80 | $30.90 | $30.74 | 76,379 |
| 2018-08-29 | $31.05 | $31.45 | $30.78 | $31.30 | $31.14 | 59,941 |
| 2018-08-28 | $31.00 | $31.25 | $30.90 | $31.05 | $30.89 | 81,852 |
| 2018-08-27 | $30.50 | $31.15 | $30.50 | $31.00 | $30.84 | 85,188 |
| 2018-08-24 | $30.65 | $30.70 | $30.35 | $30.55 | $30.39 | 58,887 |
| 2018-08-23 | $30.90 | $31.15 | $30.50 | $30.60 | $30.44 | 104,798 |
| 2018-08-22 | $31.10 | $31.20 | $30.85 | $30.90 | $30.74 | 63,720 |
| 2018-08-21 | $30.90 | $31.60 | $30.90 | $31.15 | $30.99 | 145,312 |
| 2018-08-20 | $31.25 | $31.25 | $30.40 | $30.80 | $30.64 | 97,814 |
| 2018-08-17 | $30.25 | $31.20 | $30.25 | $31.20 | $31.04 | 65,752 |
| 2018-08-16 | $30.30 | $30.55 | $30.15 | $30.35 | $30.19 | 113,939 |
| 2018-08-15 | $30.55 | $30.55 | $29.80 | $30.10 | $29.95 | 95,435 |
| 2018-08-14 | $30.40 | $30.83 | $30.35 | $30.65 | $30.49 | 155,572 |
| 2018-08-13 | $30.90 | $31.20 | $30.20 | $30.25 | $30.09 | 224,125 |
| 2018-08-10 | $30.65 | $31.15 | $30.35 | $30.85 | $30.69 | 86,330 |
| 2018-08-09 | $31.30 | $31.40 | $30.65 | $30.85 | $30.69 | 85,664 |
| 2018-08-08 | $30.35 | $31.75 | $30.35 | $31.35 | $31.19 | 188,047 |
| 2018-08-07 | $29.90 | $30.63 | $29.15 | $30.15 | $29.99 | 288,762 |
| 2018-08-06 | $30.00 | $30.15 | $29.60 | $29.65 | $29.50 | 126,444 |
| 2018-08-03 | $29.95 | $30.10 | $29.60 | $29.95 | $29.80 | 142,340 |
| 2018-08-02 | $29.70 | $30.05 | $28.90 | $30.00 | $29.85 | 261,131 |
| 2018-08-01 | $29.60 | $29.85 | $29.30 | $29.80 | $29.65 | 113,610 |
| 2018-07-31 | $28.85 | $29.85 | $28.70 | $29.60 | $29.45 | 121,636 |
| 2018-07-30 | $28.90 | $29.40 | $28.38 | $28.85 | $28.70 | 66,299 |
| 2018-07-27 | $29.65 | $29.65 | $28.85 | $28.95 | $28.80 | 63,530 |
| 2018-07-26 | $29.35 | $29.85 | $29.35 | $29.70 | $29.55 | 54,819 |
| 2018-07-25 | $29.00 | $29.45 | $28.95 | $29.35 | $29.20 | 54,321 |
| 2018-07-24 | $29.20 | $29.55 | $28.90 | $29.05 | $28.90 | 76,200 |
| 2018-07-23 | $29.70 | $29.88 | $29.10 | $29.15 | $29.00 | 68,210 |
| 2018-07-20 | $29.85 | $30.00 | $29.70 | $29.85 | $29.70 | 63,215 |
| 2018-07-19 | $29.55 | $30.20 | $29.40 | $29.90 | $29.75 | 95,093 |
| 2018-07-18 | $29.10 | $29.80 | $28.90 | $29.65 | $29.50 | 112,853 |
| 2018-07-17 | $28.95 | $29.25 | $28.95 | $29.15 | $29.00 | 57,114 |
| 2018-07-16 | $29.30 | $29.30 | $28.75 | $29.00 | $28.85 | 77,109 |
| 2018-07-13 | $28.65 | $29.30 | $28.65 | $29.25 | $29.10 | 33,273 |
| 2018-07-12 | $29.15 | $29.20 | $28.45 | $28.80 | $28.65 | 108,062 |
| 2018-07-11 | $30.00 | $30.35 | $29.25 | $29.30 | $29.15 | 72,800 |
| 2018-07-10 | $30.35 | $30.60 | $29.90 | $30.10 | $29.95 | 81,002 |
| 2018-07-09 | $29.95 | $30.53 | $29.65 | $30.35 | $30.19 | 71,478 |
| 2018-07-06 | $30.05 | $30.20 | $29.80 | $29.90 | $29.75 | 71,521 |
| 2018-07-05 | $29.80 | $30.03 | $29.50 | $30.00 | $29.85 | 88,631 |
| 2018-07-03 | $29.70 | $29.80 | $29.30 | $29.60 | $29.45 | 44,329 |
| 2018-07-02 | $29.15 | $29.65 | $28.95 | $29.65 | $29.50 | 98,881 |
| 2018-06-29 | $29.05 | $29.55 | $29.00 | $29.40 | $29.25 | 125,564 |
| 2018-06-28 | $28.85 | $29.08 | $28.18 | $29.00 | $28.85 | 78,498 |
| 2018-06-27 | $29.30 | $29.50 | $28.85 | $28.85 | $28.70 | 64,943 |
| 2018-06-26 | $29.20 | $29.50 | $29.00 | $29.25 | $29.10 | 75,925 |
| 2018-06-25 | $29.20 | $29.25 | $28.88 | $29.15 | $29.00 | 99,547 |
| 2018-06-22 | $29.20 | $29.40 | $29.00 | $29.30 | $29.15 | 261,563 |
| 2018-06-21 | $29.35 | $29.35 | $28.95 | $29.10 | $28.95 | 83,938 |
| 2018-06-20 | $29.30 | $29.35 | $29.10 | $29.30 | $29.15 | 102,934 |
| 2018-06-19 | $29.55 | $29.55 | $28.90 | $29.15 | $29.00 | 159,991 |
| 2018-06-18 | $30.05 | $30.20 | $29.60 | $29.65 | $29.50 | 117,940 |
| 2018-06-15 | $29.95 | $30.30 | $29.63 | $30.25 | $30.09 | 176,548 |
| 2018-06-14 | $30.20 | $30.25 | $29.75 | $30.15 | $29.99 | 102,188 |
| 2018-06-13 | $30.20 | $30.30 | $29.98 | $30.10 | $29.95 | 130,367 |
| 2018-06-12 | $30.25 | $30.30 | $29.85 | $30.25 | $30.09 | 79,156 |
| 2018-06-11 | $30.00 | $30.40 | $29.55 | $30.25 | $30.09 | 103,849 |
| 2018-06-08 | $29.40 | $30.35 | $29.35 | $29.90 | $29.75 | 134,215 |
| 2018-06-07 | $29.80 | $30.00 | $29.25 | $29.30 | $29.15 | 112,107 |
| 2018-06-06 | $30.00 | $30.05 | $29.65 | $29.75 | $29.60 | 107,569 |
| 2018-06-05 | $29.20 | $30.10 | $29.06 | $30.05 | $29.90 | 105,933 |
| 2018-06-04 | $29.30 | $29.95 | $29.18 | $29.30 | $29.15 | 156,949 |
| 2018-06-01 | $28.70 | $29.25 | $28.70 | $29.20 | $29.05 | 124,820 |
| 2018-05-31 | $29.05 | $29.40 | $28.53 | $28.60 | $28.45 | 127,342 |
| 2018-05-30 | $28.80 | $29.40 | $28.65 | $29.15 | $29.00 | 170,719 |
| 2018-05-29 | $28.50 | $28.75 | $28.30 | $28.70 | $28.55 | 97,697 |
| 2018-05-25 | $28.95 | $29.00 | $28.40 | $28.70 | $28.55 | 73,244 |
| 2018-05-24 | $28.75 | $29.05 | $28.65 | $28.95 | $28.80 | 65,544 |
| 2018-05-23 | $28.90 | $29.03 | $28.65 | $28.75 | $28.60 | 79,652 |
| 2018-05-22 | $29.15 | $29.40 | $28.95 | $28.95 | $28.80 | 130,388 |
| 2018-05-21 | $28.80 | $29.15 | $28.80 | $29.05 | $28.90 | 82,253 |
| 2018-05-18 | $28.85 | $28.95 | $28.28 | $28.65 | $28.50 | 116,787 |
| 2018-05-17 | $28.15 | $28.75 | $28.15 | $28.75 | $28.60 | 86,494 |
| 2018-05-16 | $27.80 | $28.45 | $27.75 | $28.20 | $28.05 | 85,961 |
| 2018-05-15 | $27.70 | $27.90 | $27.30 | $27.75 | $27.61 | 116,721 |
| 2018-05-14 | $28.50 | $28.95 | $27.70 | $27.70 | $27.56 | 74,372 |
| 2018-05-11 | $28.50 | $28.70 | $28.28 | $28.40 | $28.25 | 73,592 |
| 2018-05-10 | $28.55 | $28.65 | $28.40 | $28.50 | $28.35 | 92,061 |
| 2018-05-09 | $28.05 | $28.45 | $27.95 | $28.40 | $28.25 | 109,641 |
| 2018-05-08 | $27.55 | $28.25 | $27.15 | $28.20 | $28.05 | 135,791 |
| 2018-05-07 | $27.15 | $27.55 | $27.15 | $27.40 | $27.26 | 60,600 |
| 2018-05-04 | $26.60 | $27.25 | $26.55 | $27.10 | $26.96 | 58,821 |
| 2018-05-03 | $26.80 | $26.90 | $26.30 | $26.70 | $26.56 | 90,860 |
| 2018-05-02 | $27.05 | $27.25 | $26.85 | $26.90 | $26.76 | 79,650 |
| 2018-05-01 | $27.00 | $27.25 | $26.55 | $27.10 | $26.96 | 95,323 |
| 2018-04-30 | $27.45 | $27.70 | $27.05 | $27.10 | $26.96 | 177,176 |
| 2018-04-27 | $28.55 | $28.55 | $27.25 | $27.30 | $27.16 | 142,873 |
| 2018-04-26 | $27.25 | $28.83 | $26.20 | $28.35 | $28.20 | 184,575 |
| 2018-04-25 | $27.20 | $27.65 | $26.85 | $27.40 | $27.26 | 134,088 |
| 2018-04-24 | $27.20 | $27.65 | $26.90 | $27.25 | $27.11 | 185,758 |
| 2018-04-23 | $27.65 | $27.80 | $26.90 | $27.10 | $26.96 | 155,072 |
| 2018-04-20 | $27.65 | $27.90 | $27.58 | $27.65 | $27.51 | 150,699 |
| 2018-04-19 | $27.35 | $27.90 | $27.35 | $27.70 | $27.56 | 97,876 |
| 2018-04-18 | $27.50 | $27.75 | $27.40 | $27.50 | $27.36 | 176,733 |
| 2018-04-17 | $27.65 | $27.75 | $27.00 | $27.50 | $27.36 | 189,990 |
| 2018-04-16 | $27.25 | $27.50 | $27.15 | $27.45 | $27.31 | 285,063 |
| 2018-04-13 | $27.55 | $27.60 | $26.95 | $27.10 | $26.96 | 108,512 |
| 2018-04-12 | $27.55 | $27.55 | $27.30 | $27.35 | $27.21 | 118,512 |
| 2018-04-11 | $27.60 | $27.70 | $27.18 | $27.30 | $27.16 | 156,212 |
| 2018-04-10 | $27.75 | $28.00 | $27.60 | $27.70 | $27.56 | 127,171 |
| 2018-04-09 | $28.05 | $28.05 | $27.40 | $27.40 | $27.26 | 118,359 |
| 2018-04-06 | $28.15 | $28.55 | $27.70 | $27.85 | $27.71 | 197,185 |
| 2018-04-05 | $28.00 | $28.60 | $27.48 | $28.30 | $28.15 | 206,379 |
| 2018-04-04 | $26.95 | $27.95 | $26.95 | $27.80 | $27.66 | 133,075 |
| 2018-04-03 | $25.75 | $27.35 | $25.75 | $27.30 | $27.16 | 290,950 |
| 2018-04-02 | $26.20 | $26.25 | $24.95 | $25.25 | $25.12 | 199,859 |
| 2018-03-29 | $25.80 | $26.55 | $25.73 | $26.25 | $26.12 | 151,076 |
| 2018-03-28 | $25.25 | $25.80 | $25.15 | $25.75 | $25.62 | 120,429 |
| 2018-03-27 | $25.50 | $25.75 | $25.15 | $25.25 | $25.12 | 148,687 |
| 2018-03-26 | $25.00 | $25.55 | $24.70 | $25.45 | $25.32 | 160,930 |
| 2018-03-23 | $25.35 | $25.35 | $24.70 | $24.70 | $24.57 | 178,065 |
| 2018-03-22 | $26.10 | $26.20 | $25.30 | $25.30 | $25.17 | 132,690 |
| 2018-03-21 | $26.25 | $26.40 | $25.95 | $26.25 | $26.12 | 148,059 |
| 2018-03-20 | $25.90 | $26.35 | $25.90 | $26.20 | $26.07 | 132,398 |
| 2018-03-19 | $26.10 | $26.10 | $25.70 | $25.85 | $25.72 | 123,749 |
| 2018-03-16 | $25.95 | $26.50 | $25.80 | $26.10 | $25.97 | 269,556 |
| 2018-03-15 | $26.05 | $26.40 | $25.85 | $26.00 | $25.87 | 264,415 |
| 2018-03-14 | $26.30 | $26.30 | $25.88 | $25.95 | $25.82 | 91,695 |
| 2018-03-13 | $26.70 | $26.75 | $26.20 | $26.20 | $26.07 | 94,513 |
| 2018-03-12 | $26.70 | $26.75 | $26.35 | $26.65 | $26.51 | 103,227 |
| 2018-03-09 | $26.25 | $26.65 | $26.15 | $26.65 | $26.51 | 162,546 |
| 2018-03-08 | $26.40 | $26.60 | $26.10 | $26.10 | $25.97 | 129,965 |
| 2018-03-07 | $25.85 | $26.50 | $25.75 | $26.30 | $26.16 | 137,214 |
| 2018-03-06 | $25.60 | $25.95 | $25.40 | $25.95 | $25.82 | 113,570 |
| 2018-03-05 | $25.35 | $25.60 | $23.16 | $25.45 | $25.32 | 117,538 |
| 2018-03-02 | $25.45 | $25.70 | $25.25 | $25.60 | $25.47 | 113,035 |
| 2018-03-01 | $25.80 | $26.05 | $25.53 | $25.75 | $25.62 | 167,325 |
| 2018-02-28 | $25.40 | $26.20 | $25.40 | $25.90 | $25.77 | 175,732 |
| 2018-02-27 | $24.85 | $25.60 | $24.23 | $25.40 | $25.27 | 211,399 |
| 2018-02-26 | $24.70 | $25.40 | $24.60 | $24.95 | $24.82 | 120,923 |
| 2018-02-23 | $24.60 | $24.85 | $23.56 | $24.65 | $24.52 | 68,891 |
| 2018-02-22 | $24.30 | $24.65 | $24.15 | $24.45 | $24.32 | 80,357 |
| 2018-02-21 | $23.75 | $24.40 | $23.75 | $24.15 | $24.03 | 77,928 |
| 2018-02-20 | $23.65 | $23.85 | $23.50 | $23.65 | $23.53 | 155,479 |
| 2018-02-16 | $23.50 | $23.95 | $23.45 | $23.75 | $23.63 | 131,181 |
| 2018-02-15 | $23.10 | $23.65 | $23.08 | $23.60 | $23.48 | 99,507 |
| 2018-02-14 | $23.00 | $23.30 | $22.70 | $22.95 | $22.83 | 194,362 |
| 2018-02-13 | $23.25 | $23.65 | $23.05 | $23.25 | $23.13 | 101,783 |
| 2018-02-12 | $24.60 | $24.65 | $23.30 | $23.40 | $23.28 | 173,946 |
| 2018-02-09 | $24.15 | $24.78 | $23.75 | $24.50 | $24.37 | 180,990 |
| 2018-02-08 | $24.55 | $24.55 | $23.90 | $23.90 | $23.78 | 139,938 |
| 2018-02-07 | $24.15 | $24.70 | $24.05 | $24.55 | $24.42 | 91,526 |
| 2018-02-06 | $23.75 | $24.50 | $22.95 | $24.25 | $24.13 | 203,776 |
| 2018-02-05 | $25.90 | $26.25 | $24.30 | $24.35 | $24.22 | 232,250 |
| 2018-02-02 | $26.80 | $26.80 | $26.00 | $26.05 | $25.92 | 86,408 |
| 2018-02-01 | $26.45 | $27.00 | $26.30 | $26.95 | $26.81 | 115,729 |
| 2018-01-31 | $27.15 | $27.25 | $26.60 | $26.60 | $26.46 | 138,185 |
| 2018-01-30 | $27.00 | $27.23 | $26.68 | $27.10 | $26.96 | 85,025 |
| 2018-01-29 | $27.40 | $27.40 | $27.05 | $27.15 | $27.01 | 80,817 |
| 2018-01-26 | $27.40 | $27.55 | $27.23 | $27.45 | $27.31 | 93,533 |
| 2018-01-25 | $27.60 | $27.70 | $27.10 | $27.25 | $27.11 | 91,707 |
| 2018-01-24 | $27.90 | $27.90 | $27.45 | $27.55 | $27.41 | 99,334 |
| 2018-01-23 | $27.60 | $28.00 | $27.30 | $27.95 | $27.81 | 101,475 |
| 2018-01-22 | $27.35 | $27.80 | $26.95 | $27.55 | $27.41 | 90,919 |
| 2018-01-19 | $26.75 | $27.80 | $26.75 | $27.35 | $27.21 | 274,693 |
| 2018-01-18 | $27.00 | $27.60 | $26.65 | $26.78 | $26.64 | 199,341 |
| 2018-01-17 | $27.50 | $27.50 | $26.85 | $26.95 | $26.81 | 125,171 |
| 2018-01-16 | $27.90 | $28.40 | $27.35 | $27.40 | $27.26 | 86,900 |
| 2018-01-12 | $27.75 | $27.90 | $26.05 | $27.70 | $27.56 | 63,750 |
| 2018-01-11 | $27.30 | $27.85 | $27.15 | $27.70 | $27.56 | 130,706 |
| 2018-01-10 | $26.80 | $27.40 | $26.65 | $27.30 | $27.16 | 156,271 |
| 2018-01-09 | $26.65 | $26.88 | $26.40 | $26.75 | $26.61 | 146,295 |
| 2018-01-08 | $26.90 | $26.90 | $26.35 | $26.65 | $26.51 | 127,516 |
| 2018-01-05 | $27.30 | $27.55 | $26.70 | $26.95 | $26.81 | 129,953 |
| 2018-01-04 | $26.85 | $27.45 | $26.85 | $27.25 | $27.11 | 80,353 |
| 2018-01-03 | $27.00 | $27.00 | $26.50 | $26.80 | $26.66 | 94,333 |
| 2018-01-02 | $26.85 | $27.20 | $26.65 | $27.00 | $26.86 | 111,639 |
| 2017-12-29 | $26.90 | $27.10 | $26.65 | $26.75 | $26.61 | 108,505 |
| 2017-12-28 | $27.10 | $27.30 | $26.73 | $26.90 | $26.76 | 88,523 |
| 2017-12-27 | $27.10 | $27.25 | $26.75 | $27.10 | $26.96 | 111,303 |
| 2017-12-26 | $26.90 | $27.15 | $26.65 | $27.05 | $26.91 | 228,874 |
| 2017-12-22 | $27.00 | $27.15 | $26.75 | $26.85 | $26.71 | 166,624 |
| 2017-12-21 | $26.85 | $27.05 | $26.60 | $26.85 | $26.71 | 80,700 |
| 2017-12-20 | $26.80 | $26.95 | $26.60 | $26.70 | $26.56 | 78,673 |
| 2017-12-19 | $26.90 | $27.00 | $26.65 | $26.70 | $26.56 | 113,171 |
| 2017-12-18 | $27.00 | $27.30 | $26.68 | $26.90 | $26.76 | 103,936 |
| 2017-12-15 | $26.05 | $26.85 | $26.05 | $26.75 | $26.61 | 288,605 |
| 2017-12-14 | $26.75 | $26.75 | $25.90 | $25.95 | $25.82 | 151,327 |
| 2017-12-13 | $26.45 | $27.05 | $26.40 | $26.65 | $26.51 | 127,217 |
| 2017-12-12 | $26.25 | $26.60 | $26.08 | $26.50 | $26.36 | 129,135 |
| 2017-12-11 | $26.30 | $26.50 | $26.00 | $26.20 | $26.07 | 115,266 |
| 2017-12-08 | $26.45 | $26.90 | $26.05 | $26.25 | $26.12 | 130,969 |
| 2017-12-07 | $25.95 | $26.60 | $25.95 | $26.35 | $26.21 | 308,484 |
| 2017-12-06 | $25.80 | $26.10 | $25.65 | $26.00 | $25.87 | 164,684 |
| 2017-12-05 | $26.05 | $26.60 | $25.75 | $25.90 | $25.77 | 131,877 |
| 2017-12-04 | $25.95 | $26.25 | $25.75 | $26.05 | $25.92 | 184,812 |
| 2017-12-01 | $25.80 | $26.05 | $24.80 | $25.70 | $25.57 | 145,344 |
| 2017-11-30 | $25.95 | $26.00 | $25.60 | $25.90 | $25.77 | 118,647 |
| 2017-11-29 | $25.70 | $26.15 | $24.95 | $25.75 | $25.62 | 118,163 |
| 2017-11-28 | $25.20 | $25.75 | $25.00 | $25.75 | $25.62 | 109,134 |
| 2017-11-27 | $25.55 | $25.80 | $25.13 | $25.20 | $25.07 | 119,847 |
| 2017-11-24 | $26.10 | $26.10 | $25.35 | $25.50 | $25.37 | 83,672 |
| 2017-11-22 | $26.15 | $26.25 | $26.00 | $26.05 | $25.92 | 93,676 |
| 2017-11-21 | $25.85 | $26.20 | $25.75 | $26.20 | $26.07 | 141,265 |
| 2017-11-20 | $25.30 | $25.73 | $24.95 | $25.70 | $25.57 | 327,592 |
| 2017-11-17 | $25.25 | $25.45 | $24.70 | $25.25 | $25.12 | 117,386 |
| 2017-11-16 | $25.05 | $25.68 | $24.95 | $25.45 | $25.32 | 109,871 |
| 2017-11-15 | $24.75 | $25.25 | $24.50 | $24.95 | $24.82 | 163,060 |
| 2017-11-14 | $24.75 | $25.00 | $24.50 | $24.90 | $24.77 | 124,408 |
| 2017-11-13 | $24.85 | $25.20 | $24.70 | $24.90 | $24.77 | 74,258 |
| 2017-11-10 | $25.30 | $25.45 | $24.93 | $25.00 | $24.87 | 78,812 |
| 2017-11-09 | $25.95 | $25.95 | $25.25 | $25.35 | $25.22 | 115,503 |
| 2017-11-08 | $26.30 | $26.45 | $26.05 | $26.15 | $26.02 | 151,487 |
| 2017-11-07 | $26.35 | $26.45 | $25.90 | $26.30 | $26.16 | 117,147 |
| 2017-11-06 | $26.60 | $26.70 | $26.15 | $26.30 | $26.16 | 84,730 |
| 2017-11-03 | $26.60 | $26.85 | $26.40 | $26.60 | $26.46 | 122,941 |
| 2017-11-02 | $26.55 | $26.73 | $26.35 | $26.55 | $26.41 | 153,100 |
| 2017-11-01 | $26.80 | $27.10 | $26.40 | $26.65 | $26.51 | 114,137 |
| 2017-10-31 | $26.55 | $26.95 | $26.40 | $26.55 | $26.41 | 148,268 |
| 2017-10-30 | $27.10 | $27.23 | $26.00 | $26.35 | $26.21 | 185,400 |
| 2017-10-27 | $27.60 | $27.68 | $26.65 | $27.20 | $27.06 | 152,953 |
| 2017-10-26 | $26.90 | $28.85 | $26.77 | $27.55 | $27.41 | 94,993 |
| 2017-10-25 | $27.70 | $28.28 | $27.25 | $27.75 | $27.61 | 75,424 |
| 2017-10-24 | $27.85 | $28.20 | $27.75 | $27.75 | $27.61 | 97,003 |
| 2017-10-23 | $28.05 | $28.10 | $27.75 | $27.80 | $27.66 | 52,913 |
| 2017-10-20 | $28.15 | $28.50 | $27.90 | $28.10 | $27.96 | 186,445 |
| 2017-10-19 | $28.05 | $28.05 | $27.60 | $27.90 | $27.76 | 109,444 |
| 2017-10-18 | $27.65 | $28.20 | $27.65 | $28.10 | $27.96 | 136,576 |
| 2017-10-17 | $27.75 | $27.85 | $27.40 | $27.55 | $27.41 | 95,684 |
| 2017-10-16 | $28.15 | $28.25 | $27.65 | $27.80 | $27.66 | 97,097 |
| 2017-10-13 | $27.85 | $28.10 | $27.75 | $27.95 | $27.81 | 88,774 |
| 2017-10-12 | $27.80 | $28.05 | $27.60 | $27.75 | $27.61 | 102,806 |
| 2017-10-11 | $27.85 | $28.05 | $27.65 | $27.85 | $27.71 | 73,645 |
| 2017-10-10 | $27.85 | $27.90 | $27.60 | $27.85 | $27.71 | 145,096 |
| 2017-10-09 | $27.85 | $28.08 | $27.60 | $27.70 | $27.56 | 109,137 |
| 2017-10-06 | $27.50 | $27.95 | $27.30 | $27.95 | $27.81 | 127,293 |
| 2017-10-05 | $27.80 | $28.40 | $27.50 | $27.60 | $27.46 | 114,369 |
| 2017-10-04 | $27.65 | $27.80 | $27.52 | $27.70 | $27.56 | 171,524 |
| 2017-10-03 | $27.60 | $27.85 | $27.20 | $27.65 | $27.51 | 159,573 |
| 2017-10-02 | $26.95 | $27.60 | $26.51 | $27.55 | $27.41 | 210,084 |
| 2017-09-29 | $26.95 | $27.10 | $26.90 | $27.00 | $26.86 | 141,341 |
| 2017-09-28 | $27.15 | $27.20 | $26.85 | $27.00 | $26.86 | 203,290 |
| 2017-09-27 | $27.05 | $27.20 | $26.60 | $27.15 | $27.01 | 296,713 |
| 2017-09-26 | $26.75 | $27.20 | $26.65 | $26.85 | $26.71 | 132,647 |
| 2017-09-25 | $26.65 | $26.80 | $26.50 | $26.65 | $26.51 | 92,914 |
| 2017-09-22 | $26.35 | $26.65 | $26.35 | $26.65 | $26.51 | 245,869 |
| 2017-09-21 | $26.45 | $26.50 | $26.20 | $26.40 | $26.26 | 260,290 |
| 2017-09-20 | $26.55 | $26.70 | $26.25 | $26.40 | $26.26 | 218,557 |
| 2017-09-19 | $26.35 | $26.95 | $26.05 | $26.20 | $26.07 | 140,618 |
| 2017-09-18 | $27.00 | $27.00 | $26.30 | $26.35 | $26.21 | 318,819 |
| 2017-09-15 | $26.40 | $27.00 | $26.00 | $26.95 | $26.81 | 530,977 |
| 2017-09-14 | $26.40 | $26.95 | $26.10 | $26.90 | $26.76 | 237,791 |
| 2017-09-13 | $25.20 | $26.45 | $25.10 | $26.35 | $26.21 | 256,859 |
| 2017-09-12 | $24.60 | $25.58 | $24.60 | $25.30 | $25.17 | 151,399 |
| 2017-09-11 | $24.50 | $24.70 | $24.25 | $24.60 | $24.47 | 124,199 |
| 2017-09-08 | $23.80 | $24.35 | $23.60 | $24.30 | $24.18 | 162,860 |
| 2017-09-07 | $24.00 | $24.00 | $23.50 | $23.80 | $23.68 | 326,046 |
| 2017-09-06 | $24.25 | $24.30 | $23.90 | $23.90 | $23.78 | 146,768 |
| 2017-09-05 | $24.60 | $24.65 | $24.10 | $24.20 | $24.08 | 133,319 |
| 2017-09-01 | $24.20 | $24.60 | $24.05 | $24.55 | $24.42 | 104,327 |
| 2017-08-31 | $24.10 | $24.30 | $23.98 | $24.20 | $24.08 | 201,753 |
| 2017-08-30 | $24.15 | $24.28 | $24.00 | $24.00 | $23.88 | 210,763 |
| 2017-08-29 | $23.75 | $24.30 | $23.60 | $24.20 | $24.08 | 137,420 |
| 2017-08-28 | $24.00 | $24.15 | $23.70 | $23.80 | $23.68 | 149,231 |
| 2017-08-25 | $23.95 | $24.10 | $23.73 | $23.90 | $23.78 | 181,124 |
| 2017-08-24 | $24.10 | $24.10 | $23.80 | $23.90 | $23.78 | 82,818 |
| 2017-08-23 | $23.80 | $24.05 | $23.80 | $23.90 | $23.78 | 114,369 |
| 2017-08-22 | $24.05 | $24.15 | $23.85 | $23.95 | $23.83 | 145,104 |
| 2017-08-21 | $23.75 | $24.08 | $23.65 | $23.95 | $23.83 | 121,683 |
| 2017-08-18 | $23.25 | $23.95 | $23.25 | $23.90 | $23.78 | 177,400 |
| 2017-08-17 | $23.75 | $23.95 | $23.45 | $23.50 | $23.38 | 114,841 |
| 2017-08-16 | $23.70 | $24.05 | $23.70 | $23.85 | $23.73 | 113,117 |
| 2017-08-15 | $23.80 | $24.05 | $23.63 | $23.70 | $23.58 | 178,293 |
| 2017-08-14 | $24.05 | $24.20 | $23.70 | $23.80 | $23.68 | 114,693 |
| 2017-08-11 | $23.90 | $24.05 | $23.65 | $23.90 | $23.78 | 223,942 |
| 2017-08-10 | $24.15 | $24.25 | $23.80 | $23.90 | $23.78 | 318,465 |
| 2017-08-09 | $24.95 | $24.95 | $24.08 | $24.20 | $24.08 | 279,901 |
| 2017-08-08 | $23.85 | $24.20 | $23.80 | $23.95 | $23.83 | 195,298 |
| 2017-08-07 | $24.00 | $24.20 | $23.70 | $23.95 | $23.83 | 237,159 |
| 2017-08-04 | $24.05 | $24.25 | $23.90 | $24.00 | $23.88 | 193,525 |
| 2017-08-03 | $24.20 | $24.30 | $24.00 | $24.05 | $23.93 | 178,421 |
| 2017-08-02 | $24.60 | $24.60 | $23.91 | $24.25 | $24.13 | 213,868 |
| 2017-08-01 | $24.40 | $25.00 | $24.25 | $24.65 | $24.52 | 328,502 |
| 2017-07-31 | $24.25 | $24.55 | $24.15 | $24.35 | $24.22 | 330,576 |
| 2017-07-28 | $24.00 | $24.40 | $23.75 | $23.95 | $23.83 | 225,803 |
| 2017-07-27 | $23.90 | $24.40 | $22.85 | $23.95 | $23.83 | 375,065 |
| 2017-07-26 | $22.15 | $22.30 | $22.00 | $22.15 | $22.04 | 214,619 |
| 2017-07-25 | $22.20 | $22.48 | $22.00 | $22.15 | $22.04 | 203,365 |
| 2017-07-24 | $22.05 | $22.30 | $21.90 | $22.10 | $21.99 | 316,517 |
| 2017-07-21 | $22.40 | $22.40 | $22.10 | $22.15 | $22.04 | 236,877 |
| 2017-07-20 | $22.35 | $22.50 | $22.13 | $22.30 | $22.19 | 119,133 |
| 2017-07-19 | $22.30 | $22.48 | $21.65 | $22.35 | $22.24 | 134,042 |
| 2017-07-18 | $22.30 | $22.40 | $22.02 | $22.35 | $22.24 | 186,199 |
| 2017-07-17 | $22.00 | $22.50 | $21.75 | $22.40 | $22.28 | 256,252 |
| 2017-07-14 | $21.85 | $22.15 | $21.85 | $22.05 | $21.94 | 103,718 |
| 2017-07-13 | $22.35 | $22.35 | $21.85 | $21.90 | $21.79 | 171,811 |
| 2017-07-12 | $21.85 | $22.35 | $21.85 | $22.35 | $22.24 | 565,160 |
| 2017-07-11 | $21.25 | $21.80 | $20.10 | $21.70 | $21.59 | 264,252 |
| 2017-07-10 | $21.05 | $21.40 | $20.75 | $21.25 | $21.14 | 159,352 |
| 2017-07-07 | $20.85 | $21.20 | $20.60 | $21.15 | $21.04 | 130,093 |
| 2017-07-06 | $20.35 | $20.90 | $20.35 | $20.80 | $20.69 | 231,765 |
| 2017-07-05 | $20.85 | $20.85 | $20.33 | $20.55 | $20.44 | 247,451 |
| 2017-07-03 | $20.95 | $21.55 | $20.55 | $20.85 | $20.74 | 121,764 |
| 2017-06-30 | $20.65 | $20.95 | $20.55 | $20.85 | $20.74 | 157,152 |
| 2017-06-29 | $20.70 | $20.90 | $20.25 | $20.55 | $20.44 | 159,073 |
| 2017-06-28 | $20.75 | $20.90 | $20.45 | $20.65 | $20.54 | 149,062 |
| 2017-06-27 | $20.65 | $20.90 | $20.55 | $20.60 | $20.49 | 133,870 |
| 2017-06-26 | $20.75 | $21.00 | $20.40 | $20.70 | $20.59 | 138,835 |
| 2017-06-23 | $20.35 | $20.70 | $20.05 | $20.70 | $20.59 | 216,163 |
| 2017-06-22 | $20.35 | $20.55 | $20.05 | $20.30 | $20.20 | 215,351 |
| 2017-06-21 | $21.10 | $21.25 | $20.25 | $20.30 | $20.20 | 195,988 |
| 2017-06-20 | $21.40 | $21.40 | $21.00 | $21.00 | $20.89 | 123,089 |
| 2017-06-19 | $21.60 | $21.65 | $21.30 | $21.40 | $21.29 | 88,504 |
| 2017-06-16 | $21.45 | $21.60 | $21.15 | $21.45 | $21.34 | 276,921 |
| 2017-06-15 | $21.60 | $21.80 | $21.50 | $21.65 | $21.54 | 111,278 |
| 2017-06-14 | $22.45 | $22.45 | $21.68 | $21.80 | $21.69 | 166,881 |
| 2017-06-13 | $22.40 | $22.65 | $22.13 | $22.40 | $22.28 | 83,185 |
| 2017-06-12 | $22.25 | $22.75 | $22.20 | $22.30 | $22.19 | 112,524 |
| 2017-06-09 | $22.10 | $22.35 | $21.90 | $22.35 | $22.24 | 165,906 |
| 2017-06-08 | $21.55 | $22.20 | $21.55 | $22.00 | $21.89 | 183,163 |
| 2017-06-07 | $21.60 | $21.65 | $21.15 | $21.60 | $21.49 | 163,907 |
| 2017-06-06 | $21.50 | $21.75 | $21.35 | $21.65 | $21.54 | 126,657 |
| 2017-06-05 | $22.45 | $22.45 | $21.50 | $21.65 | $21.54 | 154,173 |
| 2017-06-02 | $22.40 | $22.85 | $22.38 | $22.45 | $22.33 | 182,723 |
| 2017-06-01 | $21.90 | $22.35 | $21.80 | $22.30 | $22.19 | 124,999 |
| 2017-05-31 | $22.05 | $22.05 | $21.35 | $21.80 | $21.69 | 123,754 |
| 2017-05-30 | $21.80 | $22.05 | $21.45 | $21.95 | $21.84 | 117,275 |
| 2017-05-26 | $21.70 | $21.85 | $21.50 | $21.80 | $21.69 | 98,167 |
| 2017-05-25 | $22.15 | $22.30 | $21.75 | $21.75 | $21.64 | 93,031 |
| 2017-05-24 | $21.95 | $22.20 | $21.85 | $22.05 | $21.94 | 91,655 |
| 2017-05-23 | $22.00 | $22.08 | $21.73 | $21.95 | $21.84 | 111,465 |
| 2017-05-22 | $21.85 | $22.25 | $21.70 | $21.85 | $21.74 | 73,819 |
| 2017-05-19 | $21.80 | $22.03 | $21.65 | $21.85 | $21.74 | 100,711 |
| 2017-05-18 | $21.65 | $21.95 | $21.40 | $21.80 | $21.69 | 210,765 |
| 2017-05-17 | $22.15 | $22.35 | $21.50 | $21.65 | $21.54 | 202,836 |
| 2017-05-16 | $22.60 | $22.90 | $22.25 | $22.50 | $22.38 | 153,746 |
| 2017-05-15 | $22.55 | $22.80 | $22.40 | $22.60 | $22.48 | 139,082 |
| 2017-05-12 | $22.85 | $23.00 | $22.50 | $22.50 | $22.38 | 82,821 |
| 2017-05-11 | $22.85 | $23.00 | $22.60 | $22.95 | $22.83 | 94,293 |
| 2017-05-10 | $22.90 | $23.23 | $22.75 | $22.95 | $22.83 | 291,792 |
| 2017-05-09 | $23.00 | $23.25 | $22.83 | $22.95 | $22.83 | 163,228 |
| 2017-05-08 | $22.95 | $23.13 | $22.78 | $22.95 | $22.83 | 451,456 |
| 2017-05-05 | $22.90 | $23.15 | $22.80 | $23.05 | $22.93 | 244,710 |
| 2017-05-04 | $22.90 | $23.10 | $22.60 | $22.80 | $22.68 | 64,071 |
| 2017-05-03 | $22.80 | $23.10 | $22.75 | $22.85 | $22.73 | 147,552 |
| 2017-05-02 | $23.05 | $23.25 | $22.83 | $22.95 | $22.83 | 185,910 |
| 2017-05-01 | $23.10 | $23.30 | $22.83 | $23.00 | $22.88 | 147,107 |
| 2017-04-28 | $23.25 | $23.45 | $22.80 | $22.95 | $22.83 | 284,097 |
| 2017-04-27 | $21.85 | $23.55 | $20.85 | $23.35 | $23.23 | 666,147 |
| 2017-04-26 | $21.40 | $21.90 | $21.40 | $21.80 | $21.69 | 489,907 |
| 2017-04-25 | $21.50 | $22.00 | $21.41 | $21.55 | $21.44 | 161,801 |
| 2017-04-24 | $21.10 | $21.50 | $20.75 | $21.30 | $21.19 | 654,403 |
| 2017-04-21 | $20.90 | $21.05 | $20.70 | $20.90 | $20.79 | 301,615 |
| 2017-04-20 | $20.75 | $21.05 | $20.65 | $20.90 | $20.79 | 344,745 |
| 2017-04-19 | $20.60 | $21.15 | $20.55 | $20.65 | $20.54 | 266,043 |
| 2017-04-18 | $20.10 | $20.50 | $20.10 | $20.50 | $20.39 | 141,630 |
| 2017-04-17 | $19.90 | $20.30 | $19.75 | $20.15 | $20.05 | 176,305 |
| 2017-04-13 | $20.05 | $20.15 | $19.80 | $19.90 | $19.80 | 210,007 |
| 2017-04-12 | $20.65 | $20.65 | $19.95 | $20.05 | $19.95 | 126,328 |
| 2017-04-11 | $20.15 | $20.85 | $20.15 | $20.80 | $20.69 | 196,977 |
| 2017-04-10 | $20.65 | $21.00 | $20.23 | $20.25 | $20.15 | 155,900 |
| 2017-04-07 | $20.45 | $20.70 | $20.35 | $20.60 | $20.49 | 128,339 |
| 2017-04-06 | $20.35 | $20.60 | $20.28 | $20.55 | $20.44 | 118,872 |
| 2017-04-05 | $20.35 | $20.65 | $20.10 | $20.40 | $20.30 | 177,457 |
| 2017-04-04 | $20.15 | $20.50 | $20.00 | $20.20 | $20.10 | 170,575 |
| 2017-04-03 | $20.85 | $20.90 | $20.10 | $20.15 | $20.05 | 251,403 |
| 2017-03-31 | $20.95 | $20.95 | $20.63 | $20.75 | $20.64 | 335,519 |
| 2017-03-30 | $20.90 | $21.05 | $20.70 | $20.90 | $20.79 | 427,671 |
| 2017-03-29 | $20.80 | $20.95 | $20.75 | $20.85 | $20.74 | 97,137 |
| 2017-03-28 | $20.80 | $21.20 | $20.58 | $20.80 | $20.69 | 176,185 |
| 2017-03-27 | $20.60 | $21.00 | $20.25 | $20.90 | $20.79 | 233,968 |
| 2017-03-24 | $20.90 | $21.00 | $20.60 | $20.70 | $20.59 | 147,203 |
| 2017-03-23 | $20.30 | $20.85 | $20.10 | $20.80 | $20.69 | 217,074 |
| 2017-03-22 | $20.50 | $20.80 | $20.00 | $20.30 | $20.20 | 209,019 |
| 2017-03-21 | $21.30 | $21.60 | $20.43 | $20.45 | $20.34 | 200,013 |
| 2017-03-20 | $21.40 | $21.55 | $21.10 | $21.30 | $21.19 | 183,156 |
| 2017-03-17 | $21.30 | $21.65 | $21.00 | $21.40 | $21.29 | 329,936 |
| 2017-03-16 | $21.70 | $21.75 | $21.35 | $21.40 | $21.29 | 166,362 |
| 2017-03-15 | $21.40 | $21.65 | $21.25 | $21.60 | $21.49 | 121,043 |
| 2017-03-14 | $21.10 | $21.35 | $21.05 | $21.20 | $21.09 | 162,703 |
| 2017-03-13 | $21.20 | $21.40 | $20.90 | $21.25 | $21.14 | 131,089 |
| 2017-03-10 | $20.90 | $21.35 | $20.83 | $21.20 | $21.09 | 120,290 |
| 2017-03-09 | $21.00 | $21.40 | $20.83 | $20.95 | $20.84 | 164,216 |
| 2017-03-08 | $21.40 | $21.50 | $21.10 | $21.10 | $20.99 | 177,506 |
| 2017-03-07 | $21.50 | $21.73 | $21.20 | $21.25 | $21.14 | 188,023 |
| 2017-03-06 | $21.45 | $21.65 | $20.65 | $21.50 | $21.39 | 247,364 |
| 2017-03-03 | $22.60 | $22.70 | $21.65 | $21.75 | $21.64 | 352,957 |
| 2017-03-02 | $22.90 | $23.03 | $22.43 | $22.65 | $22.53 | 248,119 |
| 2017-03-01 | $22.60 | $24.25 | $22.25 | $23.00 | $22.88 | 394,972 |
| 2017-02-28 | $23.25 | $23.35 | $21.40 | $22.05 | $21.94 | 433,029 |
| 2017-02-27 | $22.80 | $23.55 | $22.60 | $23.35 | $23.23 | 246,262 |
| 2017-02-24 | $22.55 | $22.80 | $22.35 | $22.80 | $22.68 | 86,520 |
| 2017-02-23 | $22.90 | $22.95 | $22.05 | $22.70 | $22.58 | 246,643 |
| 2017-02-22 | $22.85 | $22.90 | $22.60 | $22.80 | $22.68 | 77,070 |
| 2017-02-21 | $22.60 | $23.00 | $22.60 | $22.95 | $22.83 | 116,306 |
| 2017-02-17 | $22.75 | $22.85 | $22.35 | $22.50 | $22.38 | 216,563 |
| 2017-02-16 | $22.65 | $23.05 | $22.60 | $22.70 | $22.58 | 149,338 |
| 2017-02-15 | $22.40 | $22.75 | $22.30 | $22.65 | $22.53 | 137,073 |
| 2017-02-14 | $22.40 | $22.60 | $22.30 | $22.45 | $22.33 | 174,446 |
| 2017-02-13 | $22.55 | $22.85 | $22.25 | $22.50 | $22.38 | 140,655 |
| 2017-02-10 | $22.20 | $22.58 | $21.95 | $22.50 | $22.38 | 141,118 |
| 2017-02-09 | $21.85 | $22.20 | $21.70 | $22.10 | $21.99 | 158,629 |
| 2017-02-08 | $21.85 | $22.00 | $21.60 | $21.85 | $21.74 | 174,764 |
| 2017-02-07 | $21.90 | $22.10 | $21.80 | $21.85 | $21.74 | 118,148 |
| 2017-02-06 | $22.15 | $22.40 | $21.75 | $21.85 | $21.74 | 133,153 |
| 2017-02-03 | $21.95 | $22.30 | $21.50 | $22.20 | $22.09 | 145,596 |
| 2017-02-02 | $21.65 | $21.85 | $21.45 | $21.70 | $21.59 | 164,352 |
| 2017-02-01 | $22.30 | $22.35 | $21.65 | $21.70 | $21.59 | 148,529 |
| 2017-01-31 | $21.35 | $21.43 | $21.00 | $21.30 | $21.19 | 117,313 |
| 2017-01-30 | $21.50 | $21.65 | $21.10 | $21.45 | $21.34 | 157,593 |
| 2017-01-27 | $21.50 | $21.75 | $21.40 | $21.60 | $21.49 | 108,774 |
| 2017-01-26 | $21.65 | $21.70 | $21.45 | $21.50 | $21.39 | 105,254 |
| 2017-01-25 | $21.90 | $22.10 | $21.60 | $21.60 | $21.49 | 262,194 |
| 2017-01-24 | $21.60 | $21.80 | $21.20 | $21.65 | $21.54 | 299,825 |
| 2017-01-23 | $21.55 | $21.70 | $21.15 | $21.50 | $21.39 | 126,184 |
| 2017-01-20 | $21.90 | $22.05 | $21.38 | $21.60 | $21.49 | 206,400 |
| 2017-01-19 | $22.30 | $22.40 | $21.80 | $21.85 | $21.74 | 100,246 |
| 2017-01-18 | $21.90 | $22.35 | $21.80 | $22.20 | $22.09 | 86,251 |
| 2017-01-17 | $22.25 | $22.30 | $21.85 | $21.85 | $21.74 | 97,459 |
| 2017-01-13 | $21.80 | $22.65 | $21.80 | $22.35 | $22.24 | 184,489 |
| 2017-01-12 | $22.95 | $22.95 | $22.25 | $22.45 | $22.33 | 82,767 |
| 2017-01-11 | $23.00 | $23.15 | $22.90 | $23.00 | $22.88 | 148,785 |
| 2017-01-10 | $22.90 | $23.30 | $22.55 | $23.05 | $22.93 | 166,840 |
| 2017-01-09 | $23.15 | $23.35 | $22.85 | $22.85 | $22.73 | 166,478 |
| 2017-01-06 | $23.40 | $23.40 | $23.15 | $23.25 | $23.13 | 108,139 |
| 2017-01-05 | $23.80 | $23.90 | $23.10 | $23.35 | $23.23 | 119,731 |
| 2017-01-04 | $23.85 | $24.00 | $23.55 | $23.85 | $23.73 | 353,554 |
| 2017-01-03 | $23.80 | $24.05 | $23.50 | $23.70 | $23.58 | 107,264 |
| 2016-12-30 | $23.65 | $23.65 | $23.25 | $23.50 | $23.38 | 130,881 |
| 2016-12-29 | $23.60 | $23.75 | $23.35 | $23.60 | $23.48 | 112,619 |
| 2016-12-28 | $23.90 | $24.01 | $23.35 | $23.55 | $23.43 | 88,032 |
| 2016-12-27 | $23.75 | $23.90 | $23.50 | $23.80 | $23.68 | 110,117 |
| 2016-12-23 | $23.45 | $23.70 | $23.35 | $23.65 | $23.53 | 86,159 |
| 2016-12-22 | $24.00 | $24.00 | $23.38 | $23.50 | $23.38 | 262,074 |
| 2016-12-21 | $23.85 | $24.10 | $23.60 | $24.00 | $23.88 | 251,280 |
| 2016-12-20 | $23.80 | $23.90 | $23.30 | $23.80 | $23.68 | 116,105 |
| 2016-12-19 | $23.20 | $23.70 | $22.90 | $23.60 | $23.48 | 292,559 |
| 2016-12-16 | $22.70 | $23.20 | $22.45 | $23.15 | $23.03 | 454,545 |
| 2016-12-15 | $22.75 | $23.30 | $22.55 | $22.85 | $22.73 | 281,536 |
| 2016-12-14 | $23.10 | $23.30 | $22.45 | $22.70 | $22.58 | 371,118 |
| 2016-12-13 | $24.00 | $24.00 | $23.15 | $23.20 | $23.08 | 523,892 |
| 2016-12-12 | $23.70 | $23.95 | $23.50 | $23.80 | $23.68 | 244,654 |
| 2016-12-09 | $23.50 | $23.88 | $23.35 | $23.80 | $23.68 | 496,335 |
| 2016-12-08 | $22.65 | $23.35 | $22.55 | $23.30 | $23.18 | 151,065 |
| 2016-12-07 | $22.40 | $22.80 | $22.20 | $22.65 | $22.53 | 143,012 |
| 2016-12-06 | $22.20 | $22.53 | $21.85 | $22.35 | $22.24 | 107,321 |
| 2016-12-05 | $21.85 | $22.15 | $21.60 | $22.10 | $21.99 | 188,412 |
| 2016-12-02 | $21.50 | $21.65 | $21.10 | $21.65 | $21.54 | 262,203 |
| 2016-12-01 | $21.45 | $22.10 | $21.05 | $21.40 | $21.29 | 376,725 |
| 2016-11-30 | $21.05 | $21.65 | $20.65 | $21.45 | $21.34 | 838,506 |
| 2016-11-29 | $20.95 | $21.00 | $20.70 | $20.70 | $20.59 | 297,680 |
| 2016-11-28 | $21.45 | $21.45 | $20.90 | $20.95 | $20.84 | 263,145 |
| 2016-11-25 | $21.25 | $21.63 | $21.10 | $21.40 | $21.29 | 127,067 |
| 2016-11-23 | $21.05 | $21.53 | $20.85 | $21.25 | $21.14 | 380,443 |
| 2016-11-22 | $21.20 | $21.20 | $20.90 | $21.00 | $20.89 | 267,013 |
| 2016-11-21 | $21.35 | $21.35 | $20.85 | $21.05 | $20.94 | 147,387 |
| 2016-11-18 | $21.25 | $21.55 | $20.09 | $21.25 | $21.14 | 287,437 |
| 2016-11-17 | $21.15 | $21.50 | $20.75 | $21.20 | $21.09 | 182,324 |
| 2016-11-16 | $20.85 | $21.20 | $20.78 | $20.95 | $20.84 | 167,851 |
| 2016-11-15 | $21.05 | $21.65 | $20.65 | $20.90 | $20.79 | 164,811 |
| 2016-11-14 | $21.35 | $21.70 | $20.80 | $21.05 | $20.94 | 234,106 |
| 2016-11-11 | $21.35 | $21.70 | $20.90 | $21.00 | $20.89 | 401,840 |
| 2016-11-10 | $20.45 | $21.30 | $20.45 | $21.15 | $21.04 | 193,953 |
| 2016-11-09 | $18.50 | $20.25 | $18.50 | $20.15 | $20.05 | 231,495 |
| 2016-11-08 | $18.70 | $19.05 | $18.40 | $18.75 | $18.65 | 127,027 |
| 2016-11-07 | $18.00 | $18.70 | $17.90 | $18.65 | $18.55 | 374,655 |
| 2016-11-04 | $17.60 | $17.90 | $17.45 | $17.75 | $17.66 | 188,465 |
| 2016-11-03 | $17.80 | $17.80 | $17.48 | $17.55 | $17.46 | 82,087 |
| 2016-11-02 | $17.55 | $18.20 | $17.55 | $17.75 | $17.66 | 148,158 |
| 2016-11-01 | $18.05 | $18.20 | $17.55 | $17.55 | $17.46 | 194,436 |
| 2016-10-31 | $18.05 | $18.10 | $17.50 | $17.95 | $17.86 | 273,033 |
| 2016-10-28 | $18.20 | $18.45 | $17.99 | $18.03 | $17.94 | 190,485 |
| 2016-10-27 | $18.03 | $18.60 | $17.26 | $18.29 | $18.20 | 287,226 |
| 2016-10-26 | $17.33 | $17.72 | $17.31 | $17.65 | $17.56 | 157,034 |
| 2016-10-25 | $17.72 | $17.83 | $17.36 | $17.42 | $17.33 | 85,108 |
| 2016-10-24 | $17.66 | $18.03 | $17.59 | $17.77 | $17.68 | 128,586 |
| 2016-10-21 | $17.56 | $17.72 | $17.48 | $17.55 | $17.46 | 143,741 |
| 2016-10-20 | $17.80 | $18.01 | $17.74 | $17.78 | $17.69 | 91,124 |
| 2016-10-19 | $17.54 | $18.00 | $17.36 | $17.87 | $17.78 | 295,478 |
| 2016-10-18 | $17.71 | $17.71 | $17.41 | $17.48 | $17.39 | 176,042 |
| 2016-10-17 | $17.57 | $17.69 | $17.48 | $17.58 | $17.49 | 67,095 |
| 2016-10-14 | $17.67 | $17.74 | $17.47 | $17.55 | $17.46 | 81,516 |
| 2016-10-13 | $17.62 | $17.69 | $17.42 | $17.54 | $17.45 | 158,678 |
| 2016-10-12 | $17.85 | $18.04 | $17.73 | $17.75 | $17.66 | 111,791 |
| 2016-10-11 | $18.24 | $18.25 | $17.65 | $17.80 | $17.71 | 213,360 |
| 2016-10-10 | $18.30 | $18.50 | $18.23 | $18.24 | $18.15 | 171,968 |
| 2016-10-07 | $18.54 | $18.70 | $18.12 | $18.15 | $18.06 | 151,366 |
| 2016-10-06 | $18.47 | $18.72 | $18.38 | $18.53 | $18.43 | 157,285 |
| 2016-10-05 | $18.36 | $18.80 | $18.36 | $18.55 | $18.45 | 269,499 |
| 2016-10-04 | $18.58 | $18.68 | $18.33 | $18.35 | $18.26 | 194,813 |
| 2016-10-03 | $18.47 | $18.66 | $18.41 | $18.49 | $18.39 | 91,965 |
| 2016-09-30 | $18.50 | $18.70 | $18.36 | $18.61 | $18.51 | 265,887 |
| 2016-09-29 | $18.70 | $18.76 | $18.38 | $18.39 | $18.30 | 127,500 |
| 2016-09-28 | $18.98 | $19.90 | $18.58 | $18.69 | $18.59 | 397,515 |
| 2016-09-27 | $18.00 | $18.89 | $17.96 | $18.88 | $18.78 | 1,011,848 |
| 2016-09-26 | $17.73 | $17.83 | $17.46 | $17.51 | $17.42 | 356,381 |
| 2016-09-23 | $18.02 | $18.11 | $17.77 | $17.81 | $17.72 | 128,507 |
| 2016-09-22 | $17.67 | $18.04 | $17.67 | $18.02 | $17.93 | 129,329 |
| 2016-09-21 | $17.43 | $17.66 | $17.30 | $17.50 | $17.41 | 757,953 |
| 2016-09-20 | $17.52 | $17.56 | $17.33 | $17.45 | $17.36 | 115,642 |
| 2016-09-19 | $17.20 | $17.49 | $17.12 | $17.43 | $17.34 | 192,203 |
| 2016-09-16 | $17.37 | $17.71 | $17.00 | $17.09 | $17.00 | 291,480 |
| 2016-09-15 | $17.46 | $17.57 | $17.22 | $17.35 | $17.26 | 160,775 |
| 2016-09-14 | $17.74 | $17.80 | $17.38 | $17.42 | $17.33 | 106,063 |
| 2016-09-13 | $18.05 | $18.28 | $17.62 | $17.69 | $17.60 | 130,043 |
| 2016-09-12 | $18.28 | $18.33 | $18.00 | $18.15 | $18.06 | 355,521 |
| 2016-09-09 | $18.89 | $18.89 | $18.43 | $18.43 | $18.34 | 149,497 |
| 2016-09-08 | $18.97 | $19.02 | $18.73 | $18.94 | $18.84 | 252,247 |
| 2016-09-07 | $18.99 | $19.11 | $18.82 | $18.99 | $18.89 | 268,283 |
| 2016-09-06 | $19.61 | $19.61 | $18.91 | $18.98 | $18.88 | 171,584 |
| 2016-09-02 | $19.31 | $19.51 | $19.21 | $19.50 | $19.40 | 66,881 |
| 2016-09-01 | $19.29 | $19.29 | $18.82 | $19.15 | $19.05 | 111,144 |
| 2016-08-31 | $19.54 | $19.58 | $18.97 | $19.18 | $19.08 | 215,926 |
| 2016-08-30 | $19.26 | $19.65 | $19.21 | $19.62 | $19.52 | 115,023 |
| 2016-08-29 | $18.91 | $19.23 | $18.73 | $19.23 | $19.13 | 90,720 |
| 2016-08-26 | $18.88 | $19.26 | $18.78 | $18.86 | $18.76 | 65,387 |
| 2016-08-25 | $18.71 | $18.91 | $18.67 | $18.90 | $18.80 | 80,087 |
| 2016-08-24 | $18.79 | $18.90 | $18.72 | $18.81 | $18.71 | 90,917 |
| 2016-08-23 | $18.82 | $18.91 | $18.73 | $18.83 | $18.73 | 88,434 |
| 2016-08-22 | $18.64 | $18.74 | $18.49 | $18.69 | $18.59 | 84,488 |
| 2016-08-19 | $18.43 | $18.72 | $18.34 | $18.65 | $18.55 | 80,501 |
| 2016-08-18 | $18.39 | $18.49 | $18.31 | $18.44 | $18.35 | 129,522 |
| 2016-08-17 | $18.46 | $18.55 | $18.32 | $18.43 | $18.34 | 132,281 |
| 2016-08-16 | $18.44 | $18.52 | $18.34 | $18.48 | $18.38 | 167,820 |
| 2016-08-15 | $18.11 | $18.46 | $17.77 | $18.45 | $18.36 | 93,249 |
| 2016-08-12 | $18.17 | $18.37 | $18.00 | $18.02 | $17.93 | 126,823 |
| 2016-08-11 | $18.12 | $18.38 | $18.12 | $18.18 | $18.09 | 184,670 |
| 2016-08-10 | $18.22 | $18.31 | $18.03 | $18.12 | $18.03 | 144,691 |
| 2016-08-09 | $18.44 | $18.56 | $18.15 | $18.18 | $18.09 | 403,240 |
| 2016-08-08 | $18.08 | $18.55 | $17.96 | $18.47 | $18.38 | 196,053 |
| 2016-08-05 | $17.67 | $18.16 | $17.64 | $18.08 | $17.99 | 253,322 |
| 2016-08-04 | $17.70 | $17.95 | $17.59 | $17.60 | $17.51 | 239,342 |
| 2016-08-03 | $17.54 | $17.75 | $17.38 | $17.66 | $17.57 | 258,737 |
| 2016-08-02 | $17.72 | $17.72 | $17.35 | $17.50 | $17.41 | 250,867 |
| 2016-08-01 | $17.80 | $17.80 | $17.40 | $17.69 | $17.60 | 353,268 |
| 2016-07-29 | $18.16 | $18.17 | $17.77 | $17.87 | $17.78 | 502,876 |
| 2016-07-28 | $19.02 | $19.21 | $18.13 | $18.33 | $18.24 | 825,899 |
| 2016-07-27 | $19.56 | $20.12 | $19.56 | $20.01 | $19.91 | 448,354 |
| 2016-07-26 | $19.36 | $19.69 | $19.31 | $19.56 | $19.46 | 220,412 |
| 2016-07-25 | $19.40 | $19.61 | $19.32 | $19.39 | $19.29 | 166,428 |
| 2016-07-22 | $19.45 | $19.47 | $19.20 | $19.43 | $19.33 | 133,082 |
| 2016-07-21 | $19.10 | $19.77 | $18.33 | $19.46 | $19.36 | 249,162 |
| 2016-07-20 | $19.55 | $19.63 | $19.43 | $19.53 | $19.43 | 352,308 |
| 2016-07-19 | $19.44 | $19.55 | $19.23 | $19.51 | $19.41 | 224,347 |
| 2016-07-18 | $19.19 | $19.58 | $19.19 | $19.49 | $19.39 | 191,248 |
| 2016-07-15 | $19.09 | $19.28 | $18.73 | $19.24 | $19.14 | 222,606 |
| 2016-07-14 | $18.97 | $18.99 | $18.80 | $18.96 | $18.86 | 157,514 |
| 2016-07-13 | $18.87 | $19.11 | $18.75 | $18.78 | $18.68 | 121,701 |
| 2016-07-12 | $18.68 | $18.93 | $18.59 | $18.83 | $18.73 | 132,089 |
| 2016-07-11 | $18.49 | $18.66 | $18.46 | $18.56 | $18.46 | 106,805 |
| 2016-07-08 | $18.25 | $18.48 | $18.24 | $18.43 | $18.34 | 133,997 |
| 2016-07-07 | $18.07 | $18.20 | $17.93 | $18.02 | $17.93 | 194,456 |
| 2016-07-06 | $17.94 | $18.17 | $17.55 | $18.08 | $17.99 | 282,883 |
| 2016-07-05 | $18.11 | $18.35 | $17.85 | $18.00 | $17.91 | 425,067 |
| 2016-07-01 | $17.98 | $18.35 | $17.98 | $18.29 | $18.20 | 131,168 |
| 2016-06-30 | $17.90 | $18.13 | $17.62 | $18.00 | $17.91 | 217,862 |
| 2016-06-29 | $17.77 | $18.26 | $17.53 | $17.81 | $17.72 | 353,611 |
| 2016-06-28 | $17.50 | $17.62 | $17.39 | $17.54 | $17.45 | 236,457 |
| 2016-06-27 | $17.41 | $17.42 | $17.10 | $17.25 | $17.16 | 427,713 |
| 2016-06-24 | $17.73 | $17.91 | $17.25 | $17.72 | $17.63 | 622,871 |
| 2016-06-23 | $18.18 | $18.41 | $17.42 | $18.41 | $18.32 | 174,204 |
| 2016-06-22 | $17.27 | $18.01 | $17.23 | $18.00 | $17.91 | 491,074 |
| 2016-06-21 | $17.00 | $17.18 | $16.88 | $17.17 | $17.08 | 205,807 |
| 2016-06-20 | $16.74 | $17.29 | $16.52 | $17.02 | $16.93 | 132,944 |
| 2016-06-17 | $16.68 | $16.98 | $16.39 | $16.56 | $16.47 | 408,097 |
| 2016-06-16 | $16.50 | $16.65 | $16.30 | $16.62 | $16.53 | 154,093 |
| 2016-06-15 | $16.68 | $16.86 | $16.53 | $16.57 | $16.48 | 147,309 |
| 2016-06-14 | $16.65 | $16.79 | $16.52 | $16.66 | $16.57 | 93,923 |
| 2016-06-13 | $17.06 | $17.43 | $16.66 | $16.72 | $16.63 | 146,941 |
| 2016-06-10 | $17.00 | $17.51 | $16.80 | $17.15 | $17.06 | 179,308 |
| 2016-06-09 | $17.47 | $17.47 | $17.06 | $17.26 | $17.17 | 122,847 |
| 2016-06-08 | $17.37 | $17.65 | $17.30 | $17.60 | $17.51 | 159,767 |
| 2016-06-07 | $17.31 | $17.47 | $17.27 | $17.30 | $17.21 | 134,893 |
| 2016-06-06 | $17.11 | $17.44 | $17.11 | $17.34 | $17.25 | 107,378 |
| 2016-06-03 | $17.44 | $17.44 | $16.79 | $17.12 | $17.03 | 72,818 |
| 2016-06-02 | $17.30 | $17.49 | $17.08 | $17.43 | $17.34 | 125,627 |
| 2016-06-01 | $17.01 | $17.41 | $16.63 | $17.38 | $17.29 | 103,990 |
| 2016-05-31 | $17.26 | $17.28 | $17.05 | $17.09 | $17.00 | 91,153 |
| 2016-05-27 | $17.22 | $17.35 | $17.05 | $17.19 | $17.10 | 81,200 |
| 2016-05-26 | $17.43 | $17.67 | $17.15 | $17.20 | $17.11 | 135,184 |
| 2016-05-25 | $17.08 | $17.42 | $16.93 | $17.35 | $17.26 | 162,831 |
| 2016-05-24 | $16.51 | $17.03 | $16.50 | $16.98 | $16.89 | 188,450 |
| 2016-05-23 | $16.48 | $16.82 | $16.36 | $16.37 | $16.29 | 230,907 |
| 2016-05-20 | $16.30 | $16.53 | $16.28 | $16.48 | $16.40 | 137,788 |
| 2016-05-19 | $16.10 | $16.61 | $16.10 | $16.19 | $16.11 | 157,406 |
| 2016-05-18 | $16.17 | $16.55 | $16.13 | $16.24 | $16.16 | 386,543 |
| 2016-05-17 | $16.61 | $16.72 | $16.14 | $16.26 | $16.18 | 291,401 |
| 2016-05-16 | $16.38 | $16.81 | $16.29 | $16.67 | $16.58 | 155,014 |
| 2016-05-13 | $16.69 | $16.92 | $16.36 | $16.38 | $16.30 | 103,850 |
| 2016-05-12 | $17.13 | $17.25 | $16.66 | $16.77 | $16.68 | 84,000 |
| 2016-05-11 | $17.21 | $17.34 | $17.05 | $17.06 | $16.97 | 65,117 |
| 2016-05-10 | $16.97 | $17.31 | $16.95 | $17.27 | $17.18 | 62,203 |
| 2016-05-09 | $17.10 | $17.27 | $16.76 | $16.86 | $16.77 | 73,884 |
| 2016-05-06 | $17.14 | $17.42 | $16.87 | $17.06 | $16.97 | 94,643 |
| 2016-05-05 | $17.59 | $17.60 | $15.63 | $17.17 | $17.08 | 104,851 |
| 2016-05-04 | $18.02 | $18.19 | $17.32 | $17.49 | $17.40 | 99,003 |
| 2016-05-03 | $17.92 | $18.18 | $17.85 | $18.09 | $18.00 | 252,059 |
| 2016-05-02 | $18.15 | $18.15 | $17.77 | $18.07 | $17.98 | 123,747 |
| 2016-04-29 | $17.54 | $18.46 | $17.14 | $18.10 | $18.01 | 202,149 |
| 2016-04-28 | $18.50 | $18.50 | $17.46 | $17.46 | $17.37 | 197,433 |
| 2016-04-27 | $18.60 | $18.74 | $18.27 | $18.44 | $18.35 | 98,599 |
| 2016-04-26 | $18.26 | $18.71 | $18.17 | $18.64 | $18.54 | 114,092 |
| 2016-04-25 | $18.31 | $18.57 | $18.03 | $18.17 | $18.08 | 108,454 |
| 2016-04-22 | $18.07 | $18.52 | $18.07 | $18.42 | $18.33 | 169,039 |
| 2016-04-21 | $18.30 | $18.35 | $18.08 | $18.10 | $18.01 | 112,196 |
| 2016-04-20 | $18.06 | $18.41 | $18.04 | $18.31 | $18.22 | 213,921 |
| 2016-04-19 | $17.96 | $18.15 | $17.84 | $17.96 | $17.87 | 78,636 |
| 2016-04-18 | $17.98 | $18.07 | $17.81 | $17.85 | $17.76 | 65,478 |
| 2016-04-15 | $17.62 | $18.03 | $17.31 | $18.02 | $17.93 | 244,623 |
| 2016-04-14 | $17.61 | $18.04 | $17.23 | $17.73 | $17.64 | 109,627 |
| 2016-04-13 | $17.48 | $17.90 | $17.48 | $17.68 | $17.59 | 279,390 |
| 2016-04-12 | $17.15 | $17.60 | $17.15 | $17.35 | $17.26 | 119,202 |
| 2016-04-11 | $17.35 | $17.73 | $17.17 | $17.21 | $17.12 | 99,796 |
| 2016-04-08 | $17.43 | $17.71 | $17.06 | $17.22 | $17.13 | 120,344 |
| 2016-04-07 | $16.99 | $17.33 | $16.88 | $17.21 | $17.12 | 219,144 |
| 2016-04-06 | $17.32 | $17.34 | $16.87 | $17.14 | $17.05 | 79,694 |
| 2016-04-05 | $17.51 | $17.55 | $17.24 | $17.25 | $17.16 | 116,901 |
| 2016-04-04 | $17.80 | $18.00 | $17.54 | $17.63 | $17.54 | 161,170 |
| 2016-04-01 | $17.30 | $17.92 | $16.91 | $17.80 | $17.71 | 148,914 |
| 2016-03-31 | $18.01 | $18.27 | $17.45 | $17.52 | $17.43 | 129,938 |
| 2016-03-30 | $17.96 | $18.18 | $17.51 | $18.06 | $17.97 | 184,959 |
| 2016-03-29 | $17.29 | $17.86 | $17.04 | $17.85 | $17.76 | 124,719 |
| 2016-03-28 | $17.33 | $17.62 | $16.67 | $17.41 | $17.32 | 257,406 |
| 2016-03-24 | $16.94 | $17.36 | $16.75 | $17.33 | $17.24 | 107,448 |
| 2016-03-23 | $17.45 | $17.57 | $17.00 | $17.01 | $16.92 | 166,131 |
| 2016-03-22 | $17.63 | $17.78 | $17.46 | $17.52 | $17.43 | 86,153 |
| 2016-03-21 | $17.93 | $18.04 | $17.70 | $17.76 | $17.67 | 129,992 |
| 2016-03-18 | $17.94 | $18.29 | $17.73 | $17.93 | $17.84 | 230,955 |
| 2016-03-17 | $17.21 | $17.94 | $17.21 | $17.84 | $17.75 | 128,979 |
| 2016-03-16 | $17.00 | $17.27 | $16.83 | $17.15 | $17.06 | 152,481 |
| 2016-03-15 | $17.20 | $17.29 | $16.97 | $17.02 | $16.93 | 131,225 |
| 2016-03-14 | $17.63 | $17.89 | $17.33 | $17.41 | $17.32 | 108,751 |
| 2016-03-11 | $17.47 | $17.78 | $17.38 | $17.75 | $17.66 | 110,017 |
| 2016-03-10 | $17.70 | $17.70 | $17.02 | $17.33 | $17.24 | 340,886 |
| 2016-03-09 | $17.49 | $17.82 | $17.06 | $17.67 | $17.58 | 273,784 |
| 2016-03-08 | $17.93 | $18.04 | $17.36 | $17.38 | $17.29 | 195,496 |
| 2016-03-07 | $17.52 | $17.95 | $17.24 | $17.93 | $17.84 | 243,501 |
| 2016-03-04 | $17.32 | $17.80 | $17.13 | $17.64 | $17.55 | 250,533 |
| 2016-03-03 | $16.52 | $17.27 | $16.44 | $17.26 | $17.17 | 173,010 |
| 2016-03-02 | $16.90 | $17.03 | $16.08 | $16.54 | $16.45 | 399,031 |
| 2016-03-01 | $16.73 | $17.05 | $16.35 | $17.00 | $16.91 | 163,161 |
| 2016-02-29 | $16.24 | $16.83 | $16.24 | $16.54 | $16.45 | 299,269 |
| 2016-02-26 | $16.05 | $16.36 | $15.21 | $16.30 | $16.22 | 431,325 |
| 2016-02-25 | $16.00 | $17.00 | $15.79 | $16.15 | $16.07 | 762,609 |
| 2016-02-24 | $15.50 | $15.69 | $15.19 | $15.65 | $15.57 | 442,807 |
| 2016-02-23 | $15.87 | $16.09 | $15.09 | $15.68 | $15.60 | 578,020 |
| 2016-02-22 | $15.80 | $16.30 | $15.61 | $15.98 | $15.90 | 252,882 |
| 2016-02-19 | $15.87 | $16.49 | $15.62 | $15.80 | $15.72 | 331,097 |
| 2016-02-18 | $15.95 | $16.04 | $15.13 | $15.95 | $15.87 | 172,793 |
| 2016-02-17 | $15.37 | $16.09 | $15.20 | $15.88 | $15.80 | 369,383 |
| 2016-02-16 | $15.65 | $15.65 | $14.76 | $15.20 | $15.12 | 414,769 |
| 2016-02-12 | $15.92 | $15.92 | $15.28 | $15.60 | $15.52 | 443,037 |
| 2016-02-11 | $16.06 | $16.51 | $15.27 | $15.45 | $15.37 | 279,187 |
| 2016-02-10 | $16.27 | $16.79 | $16.19 | $16.25 | $16.17 | 165,064 |
| 2016-02-09 | $16.27 | $16.72 | $16.07 | $16.18 | $16.10 | 155,661 |
| 2016-02-08 | $16.38 | $16.57 | $16.12 | $16.49 | $16.41 | 280,476 |
| 2016-02-05 | $16.88 | $17.12 | $16.57 | $16.61 | $16.52 | 261,512 |
| 2016-02-04 | $16.58 | $17.67 | $16.58 | $17.08 | $16.99 | 228,268 |
| 2016-02-03 | $16.92 | $17.03 | $16.29 | $16.82 | $16.73 | 263,078 |
| 2016-02-02 | $17.10 | $17.39 | $16.63 | $16.71 | $16.62 | 173,210 |
| 2016-02-01 | $17.10 | $17.60 | $16.73 | $17.39 | $17.30 | 349,023 |
| 2016-01-29 | $17.03 | $17.39 | $16.98 | $17.29 | $17.20 | 480,006 |
| 2016-01-28 | $17.41 | $17.48 | $16.79 | $17.01 | $16.92 | 208,820 |
| 2016-01-27 | $17.43 | $17.70 | $17.00 | $17.11 | $17.02 | 244,947 |
| 2016-01-26 | $16.97 | $17.71 | $16.83 | $17.51 | $17.42 | 235,817 |
| 2016-01-25 | $17.34 | $17.40 | $16.61 | $16.82 | $16.73 | 252,167 |
| 2016-01-22 | $17.45 | $17.99 | $17.01 | $17.43 | $17.34 | 212,472 |
| 2016-01-21 | $17.41 | $17.63 | $17.08 | $17.19 | $17.10 | 548,761 |
| 2016-01-20 | $16.82 | $17.73 | $16.46 | $17.41 | $17.32 | 252,086 |
| 2016-01-19 | $17.78 | $18.04 | $17.11 | $17.12 | $17.03 | 337,187 |
| 2016-01-15 | $17.70 | $18.12 | $17.31 | $17.60 | $17.51 | 276,672 |
| 2016-01-14 | $17.77 | $18.50 | $17.62 | $18.23 | $18.14 | 345,840 |
| 2016-01-13 | $18.11 | $18.33 | $17.55 | $17.71 | $17.62 | 445,096 |
| 2016-01-12 | $18.05 | $18.12 | $17.63 | $18.01 | $17.92 | 350,548 |
| 2016-01-11 | $17.86 | $18.01 | $17.51 | $17.89 | $17.80 | 173,782 |
| 2016-01-08 | $18.03 | $18.26 | $17.67 | $17.82 | $17.73 | 296,207 |
| 2016-01-07 | $17.57 | $18.10 | $17.22 | $18.01 | $17.92 | 276,448 |
| 2016-01-06 | $17.68 | $18.02 | $17.61 | $17.84 | $17.75 | 187,538 |
| 2016-01-05 | $18.27 | $18.52 | $17.77 | $17.99 | $17.90 | 99,933 |
| 2016-01-04 | $18.41 | $18.62 | $17.51 | $18.19 | $18.10 | 251,113 |
| 2015-12-31 | $18.86 | $18.96 | $18.50 | $18.65 | $18.55 | 179,584 |
| 2015-12-30 | $18.66 | $19.06 | $18.53 | $18.89 | $18.79 | 177,154 |
| 2015-12-29 | $19.21 | $19.37 | $18.14 | $18.75 | $18.65 | 308,855 |
| 2015-12-28 | $19.18 | $19.38 | $18.94 | $19.07 | $18.97 | 114,174 |
| 2015-12-24 | $19.46 | $19.72 | $19.17 | $19.24 | $19.14 | 52,272 |
| 2015-12-23 | $18.79 | $19.54 | $18.74 | $19.42 | $19.32 | 203,806 |
| 2015-12-22 | $18.36 | $18.76 | $18.02 | $18.63 | $18.53 | 114,386 |
| 2015-12-21 | $18.18 | $18.59 | $17.93 | $18.32 | $18.23 | 134,223 |
| 2015-12-18 | $18.17 | $18.22 | $17.86 | $18.03 | $17.94 | 391,657 |
| 2015-12-17 | $18.90 | $19.47 | $18.21 | $18.22 | $18.13 | 177,521 |
| 2015-12-16 | $18.97 | $19.06 | $18.60 | $18.90 | $18.80 | 225,705 |
| 2015-12-15 | $19.36 | $19.48 | $18.81 | $18.88 | $18.78 | 173,842 |
| 2015-12-14 | $19.15 | $19.32 | $18.80 | $19.25 | $19.15 | 234,431 |
| 2015-12-11 | $19.31 | $19.84 | $19.02 | $19.12 | $19.02 | 242,525 |
| 2015-12-10 | $19.83 | $19.96 | $19.57 | $19.70 | $19.60 | 249,503 |
| 2015-12-09 | $19.83 | $20.18 | $19.46 | $19.87 | $19.77 | 153,021 |
| 2015-12-08 | $20.03 | $20.38 | $19.78 | $19.85 | $19.75 | 128,229 |
| 2015-12-07 | $20.79 | $21.94 | $20.15 | $20.30 | $20.20 | 166,972 |
| 2015-12-04 | $20.82 | $21.15 | $20.77 | $20.95 | $20.84 | 139,876 |
| 2015-12-03 | $20.97 | $21.21 | $20.54 | $20.67 | $20.56 | 150,369 |
| 2015-12-02 | $21.72 | $22.02 | $20.72 | $20.85 | $20.74 | 234,090 |
| 2015-12-01 | $21.76 | $21.84 | $21.44 | $21.78 | $21.67 | 198,683 |
| 2015-11-30 | $21.06 | $21.70 | $21.03 | $21.63 | $21.52 | 196,091 |
| 2015-11-27 | $20.91 | $21.17 | $20.74 | $21.08 | $20.97 | 61,210 |
| 2015-11-25 | $21.12 | $21.43 | $20.87 | $20.97 | $20.86 | 110,814 |
| 2015-11-24 | $20.75 | $21.20 | $20.55 | $21.15 | $21.04 | 184,015 |
| 2015-11-23 | $20.98 | $21.18 | $20.80 | $20.86 | $20.75 | 159,104 |
| 2015-11-20 | $21.02 | $21.25 | $20.93 | $21.07 | $20.96 | 211,647 |
| 2015-11-19 | $19.84 | $21.01 | $19.75 | $20.93 | $20.82 | 287,520 |
| 2015-11-18 | $19.86 | $20.12 | $19.75 | $19.99 | $19.89 | 282,634 |
| 2015-11-17 | $20.23 | $20.41 | $19.74 | $19.84 | $19.74 | 186,509 |
| 2015-11-16 | $20.22 | $20.38 | $19.65 | $20.24 | $20.14 | 300,122 |
| 2015-11-13 | $20.15 | $21.72 | $19.50 | $20.17 | $20.07 | 275,836 |
| 2015-11-12 | $20.55 | $20.79 | $20.17 | $20.28 | $20.18 | 196,859 |
| 2015-11-11 | $20.95 | $21.00 | $20.30 | $20.84 | $20.73 | 211,299 |
| 2015-11-10 | $20.76 | $21.54 | $20.32 | $20.84 | $20.73 | 384,272 |
| 2015-11-09 | $20.85 | $20.92 | $20.19 | $20.42 | $20.32 | 184,054 |
| 2015-11-06 | $20.37 | $20.83 | $20.17 | $20.72 | $20.61 | 152,726 |
| 2015-11-05 | $20.58 | $20.75 | $20.16 | $20.54 | $20.43 | 210,010 |
| 2015-11-04 | $20.75 | $21.11 | $20.57 | $20.62 | $20.51 | 350,164 |
| 2015-11-03 | $20.55 | $20.93 | $20.47 | $20.65 | $20.54 | 297,563 |
| 2015-11-02 | $20.09 | $20.99 | $20.09 | $20.62 | $20.51 | 442,088 |
| 2015-10-30 | $20.05 | $21.08 | $19.68 | $20.01 | $19.91 | 479,884 |
| 2015-10-29 | $20.57 | $21.65 | $19.63 | $19.91 | $19.81 | 546,511 |
| 2015-10-28 | $18.50 | $19.45 | $18.50 | $19.16 | $19.06 | 408,123 |
| 2015-10-27 | $18.70 | $18.75 | $18.31 | $18.41 | $18.32 | 231,111 |
| 2015-10-26 | $18.77 | $19.04 | $18.60 | $18.70 | $18.60 | 159,668 |
| 2015-10-23 | $18.65 | $18.92 | $18.41 | $18.81 | $18.71 | 144,241 |
| 2015-10-22 | $17.59 | $18.65 | $17.59 | $18.56 | $18.46 | 190,366 |
| 2015-10-21 | $17.60 | $17.63 | $17.26 | $17.45 | $17.36 | 240,417 |
| 2015-10-20 | $17.21 | $17.93 | $17.12 | $17.55 | $17.46 | 235,477 |
| 2015-10-19 | $17.61 | $17.76 | $17.22 | $17.23 | $17.14 | 285,899 |
| 2015-10-16 | $17.62 | $17.74 | $16.83 | $17.70 | $17.61 | 237,470 |
| 2015-10-15 | $17.59 | $17.83 | $17.10 | $17.66 | $17.57 | 372,592 |
| 2015-10-14 | $17.91 | $18.03 | $17.48 | $17.56 | $17.47 | 184,589 |
| 2015-10-13 | $18.07 | $18.43 | $17.85 | $17.88 | $17.79 | 244,578 |
| 2015-10-12 | $18.59 | $19.57 | $18.00 | $18.19 | $18.10 | 253,617 |
| 2015-10-09 | $19.56 | $19.82 | $18.50 | $18.56 | $18.46 | 417,367 |
| 2015-10-08 | $18.59 | $19.51 | $18.37 | $19.50 | $19.40 | 367,097 |
| 2015-10-07 | $18.22 | $18.98 | $18.03 | $18.61 | $18.51 | 538,051 |
| 2015-10-06 | $17.16 | $18.72 | $17.16 | $18.12 | $18.03 | 463,283 |
| 2015-10-05 | $16.71 | $17.86 | $16.70 | $17.16 | $17.07 | 508,579 |
| 2015-10-02 | $15.65 | $16.59 | $15.51 | $16.59 | $16.50 | 613,618 |
| 2015-10-01 | $16.41 | $16.41 | $15.29 | $15.78 | $15.70 | 350,936 |
| 2015-09-30 | $15.78 | $16.41 | $15.58 | $16.35 | $16.27 | 487,092 |
| 2015-09-29 | $16.22 | $16.27 | $15.65 | $15.67 | $15.59 | 177,484 |
| 2015-09-28 | $16.46 | $16.49 | $16.15 | $16.18 | $16.10 | 210,314 |
| 2015-09-25 | $16.61 | $16.61 | $16.41 | $16.53 | $16.45 | 196,521 |
| 2015-09-24 | $16.49 | $16.53 | $16.04 | $16.41 | $16.33 | 352,451 |
| 2015-09-23 | $16.82 | $16.96 | $16.49 | $16.61 | $16.52 | 356,140 |
| 2015-09-22 | $16.60 | $16.86 | $16.50 | $16.74 | $16.65 | 212,096 |
| 2015-09-21 | $16.80 | $16.88 | $16.38 | $16.72 | $16.63 | 425,205 |
| 2015-09-18 | $16.60 | $16.94 | $16.52 | $16.64 | $16.55 | 415,867 |
| 2015-09-17 | $17.43 | $17.43 | $16.79 | $16.85 | $16.76 | 231,699 |
| 2015-09-16 | $17.20 | $17.51 | $17.20 | $17.40 | $17.31 | 204,612 |
| 2015-09-15 | $16.86 | $17.18 | $16.84 | $17.11 | $17.02 | 218,258 |
| 2015-09-14 | $17.30 | $17.30 | $16.63 | $16.81 | $16.72 | 204,780 |
| 2015-09-11 | $17.32 | $17.37 | $16.93 | $17.25 | $17.16 | 246,324 |
| 2015-09-10 | $17.67 | $17.70 | $17.13 | $17.24 | $17.15 | 206,434 |
| 2015-09-09 | $18.20 | $18.38 | $17.67 | $17.68 | $17.59 | 419,878 |
| 2015-09-08 | $17.76 | $18.02 | $17.40 | $17.95 | $17.86 | 225,300 |
| 2015-09-04 | $17.24 | $17.64 | $17.23 | $17.52 | $17.43 | 178,363 |
| 2015-09-03 | $17.53 | $17.61 | $17.29 | $17.46 | $17.37 | 199,619 |
| 2015-09-02 | $17.79 | $17.79 | $17.14 | $17.50 | $17.41 | 202,181 |
| 2015-09-01 | $17.95 | $18.77 | $17.43 | $17.57 | $17.48 | 306,721 |
| 2015-08-31 | $17.69 | $18.26 | $17.48 | $18.24 | $18.15 | 241,019 |
Trimas Corporation (TRS) News Headlines
.jpg)
Aerospace industry scrambles to deal with fallout from huge US factory fire
None
reuters.com Feb. 27, 2025.jpg)
.jpg)
Recent Trimas Corporation (TRS) News
Similar Companies to Trimas Corporation (TRS) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |