United Utilities Group PLC (UUGRY) Exchange: PINK
Data as of May 2, 2025
$29.65 ($-0.34) -1.15%
United Utilities Group PLC - Daily Information
Click for more stock information on United Utilities Group PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.72 |
| Previous Close | $29.65 |
| High | $29.93 |
| Low | $29.56 |
| Adjusted Open | $29.72 |
| Previous Adjusted Close | $29.65 |
| Adjusted High | $29.93 |
| Adjusted Low | $29.56 |
About United Utilities Group PLC (UUGRY)
United Utilities Group PLC provides water and wastewater services in the United Kingdom. The company collects water from catchment land. It also offers various value added services comprising waste to energy consultancy; engineering advisory services on design, build, and operation of on-site treatment plants; and rainwater harvesting and greywater recycling services. In addition, the company is involved in the property management business. It serves approximately 7 million people and 200,000 businesses in the North West of England. The company operates and manages approximately 120,000 kilometers of water pipes and sewers. United Utilities Group PLC was incorporated in 2008 and is headquartered in Warrington, the United Kingdom.
Invest in United Utilities Group PLC (UUGRY)
Historical Stock Data for United Utilities Group PLC (UUGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.72 | $29.93 | $29.56 | $29.65 | $29.65 | 10,524 |
| 2025-05-01 | $30.11 | $30.11 | $29.90 | $29.99 | $29.99 | 54,443 |
| 2025-04-30 | $30.07 | $30.16 | $29.82 | $30.00 | $30.00 | 18,017 |
| 2025-04-29 | $29.92 | $30.01 | $29.80 | $29.85 | $29.85 | 13,759 |
| 2025-04-28 | $29.49 | $29.88 | $29.46 | $29.86 | $29.86 | 12,950 |
| 2025-04-25 | $29.25 | $29.51 | $29.10 | $29.51 | $29.51 | 17,246 |
| 2025-04-24 | $28.99 | $29.54 | $28.90 | $29.44 | $29.44 | 33,156 |
| 2025-04-23 | $28.98 | $29.11 | $28.89 | $29.09 | $29.09 | 26,650 |
| 2025-04-22 | $29.74 | $29.89 | $29.68 | $29.77 | $29.77 | 27,981 |
| 2025-04-21 | $29.06 | $29.79 | $29.00 | $29.15 | $29.15 | 54,419 |
| 2025-04-17 | $29.25 | $29.53 | $29.22 | $29.43 | $29.43 | 296,166 |
| 2025-04-16 | $29.18 | $29.33 | $29.06 | $29.11 | $29.11 | 35,598 |
| 2025-04-15 | $28.80 | $29.13 | $28.72 | $29.06 | $29.06 | 18,286 |
| 2025-04-14 | $28.11 | $28.46 | $28.11 | $28.27 | $28.27 | 28,404 |
| 2025-04-11 | $27.94 | $28.11 | $27.76 | $28.10 | $28.10 | 217,265 |
| 2025-04-10 | $27.14 | $27.25 | $26.69 | $27.25 | $27.25 | 53,512 |
| 2025-04-09 | $25.95 | $26.99 | $25.71 | $26.81 | $26.81 | 28,380 |
| 2025-04-08 | $26.34 | $26.38 | $25.63 | $25.78 | $25.78 | 38,026 |
| 2025-04-07 | $25.83 | $26.16 | $25.38 | $25.60 | $25.60 | 30,711 |
| 2025-04-04 | $28.21 | $28.22 | $26.78 | $26.88 | $26.88 | 61,539 |
| 2025-04-03 | $28.43 | $28.51 | $27.92 | $27.93 | $27.93 | 193,882 |
| 2025-04-02 | $26.45 | $26.59 | $26.35 | $26.50 | $26.50 | 35,500 |
| 2025-04-01 | $26.27 | $26.28 | $26.13 | $26.17 | $26.17 | 17,497 |
| 2025-03-31 | $26.21 | $26.21 | $25.95 | $26.03 | $26.03 | 18,633 |
| 2025-03-28 | $25.99 | $26.11 | $25.87 | $25.98 | $25.98 | 142,229 |
| 2025-03-27 | $25.46 | $25.46 | $25.18 | $25.20 | $25.20 | 18,844 |
| 2025-03-26 | $25.26 | $25.44 | $25.25 | $25.43 | $25.43 | 24,140 |
| 2025-03-25 | $25.28 | $25.30 | $25.13 | $25.22 | $25.22 | 24,840 |
| 2025-03-24 | $25.13 | $25.30 | $24.87 | $25.09 | $25.09 | 22,672 |
| 2025-03-21 | $25.35 | $25.36 | $25.14 | $25.23 | $25.23 | 21,080 |
| 2025-03-20 | $25.46 | $25.72 | $25.46 | $25.66 | $25.66 | 57,669 |
| 2025-03-19 | $25.29 | $25.34 | $25.19 | $25.28 | $25.28 | 26,442 |
| 2025-03-18 | $25.39 | $25.45 | $25.33 | $25.45 | $25.45 | 119,896 |
| 2025-03-17 | $25.75 | $25.92 | $25.56 | $25.67 | $25.67 | 35,128 |
| 2025-03-14 | $25.30 | $25.74 | $25.28 | $25.70 | $25.70 | 54,255 |
| 2025-03-13 | $25.21 | $25.44 | $25.17 | $25.34 | $25.34 | 40,118 |
| 2025-03-12 | $25.25 | $25.41 | $25.14 | $25.32 | $25.32 | 38,554 |
| 2025-03-11 | $25.56 | $25.72 | $25.41 | $25.58 | $25.58 | 239,236 |
| 2025-03-10 | $25.03 | $25.32 | $25.03 | $25.16 | $25.16 | 158,289 |
| 2025-03-07 | $24.64 | $24.86 | $24.56 | $24.86 | $24.86 | 33,744 |
| 2025-03-06 | $24.29 | $24.41 | $24.18 | $24.27 | $24.27 | 40,594 |
| 2025-03-05 | $24.25 | $24.54 | $24.10 | $24.38 | $24.38 | 34,533 |
| 2025-03-04 | $24.78 | $25.00 | $24.70 | $24.84 | $24.84 | 107,244 |
| 2025-03-03 | $24.63 | $24.63 | $24.25 | $24.41 | $24.41 | 50,394 |
| 2025-02-28 | $24.66 | $24.69 | $24.48 | $24.62 | $24.62 | 66,809 |
| 2025-02-27 | $24.37 | $24.39 | $24.15 | $24.15 | $24.15 | 36,594 |
| 2025-02-26 | $24.59 | $24.88 | $24.46 | $24.56 | $24.56 | 23,758 |
| 2025-02-25 | $24.69 | $24.73 | $24.51 | $24.70 | $24.70 | 37,749 |
| 2025-02-24 | $24.52 | $24.77 | $24.40 | $24.59 | $24.59 | 126,929 |
| 2025-02-21 | $24.37 | $24.42 | $24.14 | $24.21 | $24.21 | 27,428 |
| 2025-02-20 | $24.30 | $24.47 | $24.27 | $24.45 | $24.45 | 60,233 |
| 2025-02-19 | $24.33 | $24.73 | $24.31 | $24.46 | $24.46 | 28,640 |
| 2025-02-18 | $24.56 | $24.73 | $24.51 | $24.67 | $24.67 | 73,772 |
| 2025-02-14 | $24.94 | $25.04 | $24.75 | $24.75 | $24.75 | 160,971 |
| 2025-02-13 | $24.61 | $24.84 | $24.61 | $24.79 | $24.79 | 245,408 |
| 2025-02-12 | $24.47 | $24.54 | $24.38 | $24.44 | $24.44 | 49,612 |
| 2025-02-11 | $25.02 | $25.05 | $24.75 | $24.86 | $24.86 | 701,090 |
| 2025-02-10 | $24.68 | $24.90 | $24.66 | $24.88 | $24.88 | 29,997 |
| 2025-02-07 | $24.79 | $24.81 | $24.59 | $24.68 | $24.68 | 226,293 |
| 2025-02-06 | $25.23 | $25.23 | $24.61 | $24.75 | $24.75 | 673,942 |
| 2025-02-05 | $25.29 | $25.45 | $25.24 | $25.41 | $25.41 | 208,443 |
| 2025-02-04 | $24.90 | $25.07 | $24.76 | $24.98 | $24.98 | 393,714 |
| 2025-02-03 | $24.87 | $25.15 | $24.86 | $24.92 | $24.92 | 843,694 |
| 2025-01-31 | $25.46 | $25.54 | $25.19 | $25.33 | $25.33 | 254,616 |
| 2025-01-30 | $25.23 | $25.53 | $25.23 | $25.37 | $25.37 | 70,668 |
| 2025-01-29 | $24.94 | $25.07 | $24.66 | $24.72 | $24.72 | 334,672 |
| 2025-01-28 | $24.46 | $24.51 | $24.27 | $24.41 | $24.41 | 55,380 |
| 2025-01-27 | $24.58 | $24.58 | $24.04 | $24.43 | $24.43 | 71,809 |
| 2025-01-24 | $24.02 | $24.28 | $24.02 | $24.13 | $24.13 | 32,706 |
| 2025-01-23 | $24.17 | $24.35 | $24.06 | $24.20 | $24.20 | 74,351 |
| 2025-01-22 | $24.28 | $24.28 | $23.90 | $23.90 | $23.90 | 59,585 |
| 2025-01-21 | $24.29 | $24.72 | $24.25 | $24.66 | $24.66 | 55,694 |
| 2025-01-17 | $24.43 | $24.55 | $24.20 | $24.32 | $24.32 | 43,514 |
| 2025-01-16 | $23.70 | $24.51 | $23.70 | $24.33 | $24.33 | 73,999 |
| 2025-01-15 | $24.06 | $24.14 | $23.90 | $23.98 | $23.98 | 262,685 |
| 2025-01-14 | $23.00 | $23.19 | $22.73 | $23.09 | $23.09 | 257,791 |
| 2025-01-13 | $23.38 | $23.48 | $22.99 | $23.37 | $23.37 | 65,105 |
| 2025-01-10 | $23.59 | $23.72 | $23.45 | $23.59 | $23.59 | 229,965 |
| 2025-01-08 | $23.91 | $24.49 | $23.87 | $24.47 | $24.47 | 534,907 |
| 2025-01-07 | $25.81 | $25.83 | $25.51 | $25.51 | $25.51 | 51,819 |
| 2025-01-06 | $25.88 | $26.00 | $25.71 | $25.83 | $25.83 | 33,466 |
| 2025-01-03 | $26.13 | $26.13 | $25.87 | $25.99 | $25.99 | 34,178 |
| 2025-01-02 | $26.30 | $26.31 | $26.02 | $26.02 | $26.02 | 21,757 |
| 2024-12-31 | $26.20 | $26.39 | $26.20 | $26.31 | $26.31 | 26,234 |
| 2024-12-30 | $26.24 | $26.52 | $26.12 | $26.40 | $26.40 | 40,478 |
| 2024-12-27 | $26.26 | $26.53 | $26.26 | $26.45 | $26.45 | 47,068 |
| 2024-12-26 | $26.40 | $26.51 | $25.54 | $26.51 | $26.51 | 24,288 |
| 2024-12-24 | $26.65 | $26.65 | $25.11 | $26.39 | $26.39 | 31,734 |
| 2024-12-23 | $26.28 | $26.46 | $26.05 | $26.29 | $26.29 | 52,136 |
| 2024-12-20 | $25.97 | $26.60 | $25.97 | $26.50 | $26.50 | 139,345 |
| 2024-12-19 | $26.78 | $26.82 | $26.57 | $26.57 | $26.57 | 206,999 |
| 2024-12-18 | $26.96 | $27.09 | $26.50 | $26.53 | $26.53 | 29,757 |
| 2024-12-17 | $27.17 | $27.23 | $27.03 | $27.10 | $27.10 | 53,821 |
| 2024-12-16 | $27.26 | $27.55 | $27.26 | $27.26 | $27.26 | 22,424 |
| 2024-12-13 | $27.38 | $27.39 | $27.12 | $27.33 | $27.33 | 15,534 |
| 2024-12-12 | $27.57 | $27.59 | $27.13 | $27.13 | $27.13 | 41,682 |
| 2024-12-11 | $27.26 | $27.50 | $26.95 | $27.42 | $27.42 | 62,861 |
| 2024-12-10 | $27.44 | $27.77 | $27.36 | $27.36 | $27.36 | 9,888 |
| 2024-12-09 | $27.79 | $28.23 | $27.58 | $27.79 | $27.79 | 21,228 |
| 2024-12-06 | $28.20 | $28.22 | $27.64 | $27.78 | $27.78 | 28,165 |
| 2024-12-05 | $28.83 | $29.10 | $28.54 | $28.68 | $28.68 | 16,019 |
| 2024-12-04 | $28.23 | $28.52 | $28.14 | $28.17 | $28.17 | 21,940 |
| 2024-12-03 | $28.22 | $28.30 | $28.07 | $28.14 | $28.14 | 167,298 |
| 2024-12-02 | $28.25 | $28.30 | $28.04 | $28.13 | $28.13 | 26,887 |
| 2024-11-29 | $28.36 | $28.47 | $28.06 | $28.37 | $28.37 | 54,133 |
| 2024-11-27 | $28.55 | $28.76 | $28.44 | $28.67 | $28.67 | 467,795 |
| 2024-11-26 | $28.28 | $28.29 | $28.00 | $28.16 | $28.16 | 16,399 |
| 2024-11-25 | $28.39 | $28.59 | $28.37 | $28.51 | $28.51 | 24,426 |
| 2024-11-22 | $28.37 | $28.41 | $28.25 | $28.30 | $28.30 | 23,508 |
| 2024-11-21 | $28.05 | $28.12 | $27.90 | $28.10 | $28.10 | 82,728 |
| 2024-11-20 | $27.92 | $27.96 | $27.76 | $27.86 | $27.86 | 482,660 |
| 2024-11-19 | $27.63 | $27.77 | $27.60 | $27.67 | $27.67 | 318,989 |
| 2024-11-18 | $27.39 | $27.73 | $27.39 | $27.63 | $27.63 | 429,089 |
| 2024-11-15 | $27.43 | $27.43 | $27.29 | $27.33 | $27.33 | 548,441 |
| 2024-11-14 | $27.96 | $27.96 | $27.30 | $27.41 | $27.41 | 251,717 |
| 2024-11-13 | $26.62 | $26.72 | $26.44 | $26.67 | $26.67 | 49,728 |
| 2024-11-12 | $26.95 | $26.95 | $26.55 | $26.70 | $26.70 | 19,289 |
| 2024-11-11 | $27.41 | $27.54 | $27.19 | $27.39 | $27.39 | 28,532 |
| 2024-11-08 | $27.06 | $27.10 | $26.87 | $27.02 | $27.02 | 129,052 |
| 2024-11-07 | $27.07 | $27.15 | $26.90 | $27.05 | $27.05 | 106,621 |
| 2024-11-06 | $26.64 | $26.81 | $26.61 | $26.77 | $26.77 | 45,377 |
| 2024-11-05 | $27.36 | $27.61 | $27.35 | $27.53 | $27.53 | 36,018 |
| 2024-11-04 | $26.90 | $26.93 | $26.48 | $26.58 | $26.58 | 27,436 |
| 2024-11-01 | $26.82 | $26.92 | $26.55 | $26.62 | $26.62 | 44,140 |
| 2024-10-31 | $26.33 | $26.41 | $26.10 | $26.41 | $26.41 | 98,592 |
| 2024-10-30 | $27.42 | $27.55 | $26.92 | $27.00 | $27.00 | 261,137 |
| 2024-10-29 | $27.12 | $27.24 | $27.08 | $27.19 | $27.19 | 168,477 |
| 2024-10-28 | $27.36 | $27.36 | $27.23 | $27.31 | $27.31 | 89,778 |
| 2024-10-25 | $27.10 | $27.22 | $27.07 | $27.11 | $27.11 | 8,888 |
| 2024-10-24 | $27.43 | $27.46 | $27.13 | $27.30 | $27.30 | 114,263 |
| 2024-10-23 | $27.73 | $27.80 | $27.61 | $27.71 | $27.71 | 15,476 |
| 2024-10-22 | $27.67 | $27.90 | $27.64 | $27.79 | $27.79 | 18,387 |
| 2024-10-21 | $28.04 | $28.05 | $27.98 | $28.03 | $28.03 | 15,098 |
| 2024-10-18 | $28.14 | $28.38 | $28.11 | $28.32 | $28.32 | 38,903 |
| 2024-10-17 | $28.25 | $28.30 | $28.03 | $28.10 | $28.10 | 263,309 |
| 2024-10-16 | $28.65 | $28.77 | $28.60 | $28.73 | $28.73 | 344,628 |
| 2024-10-15 | $28.15 | $28.28 | $27.89 | $27.94 | $27.94 | 220,918 |
| 2024-10-14 | $27.39 | $27.60 | $27.35 | $27.55 | $27.55 | 35,216 |
| 2024-10-11 | $26.94 | $27.08 | $26.94 | $27.04 | $27.04 | 26,440 |
| 2024-10-10 | $27.01 | $27.03 | $26.71 | $26.83 | $26.83 | 19,275 |
| 2024-10-09 | $26.81 | $26.89 | $26.78 | $26.88 | $26.88 | 28,322 |
| 2024-10-08 | $26.42 | $26.51 | $26.34 | $26.46 | $26.46 | 17,681 |
| 2024-10-07 | $26.76 | $26.78 | $26.37 | $26.44 | $26.44 | 40,599 |
| 2024-10-04 | $26.71 | $27.05 | $26.71 | $27.03 | $27.03 | 25,318 |
| 2024-10-03 | $27.47 | $27.50 | $27.27 | $27.33 | $27.33 | 22,311 |
| 2024-10-02 | $27.50 | $27.76 | $27.43 | $27.70 | $27.70 | 170,079 |
| 2024-10-01 | $28.19 | $28.41 | $28.11 | $28.38 | $28.38 | 56,868 |
| 2024-09-30 | $27.98 | $28.14 | $27.89 | $28.08 | $28.08 | 95,813 |
| 2024-09-27 | $28.21 | $28.40 | $28.08 | $28.10 | $28.10 | 8,296 |
| 2024-09-26 | $27.85 | $28.22 | $27.85 | $28.07 | $28.07 | 8,831 |
| 2024-09-25 | $27.79 | $28.02 | $27.76 | $27.97 | $27.97 | 28,084 |
| 2024-09-24 | $27.87 | $28.07 | $27.87 | $28.05 | $28.05 | 29,082 |
| 2024-09-23 | $28.02 | $28.20 | $28.02 | $28.20 | $28.20 | 14,473 |
| 2024-09-20 | $28.25 | $28.25 | $27.75 | $27.96 | $27.96 | 15,882 |
| 2024-09-19 | $27.75 | $28.06 | $27.63 | $28.06 | $28.06 | 26,393 |
| 2024-09-18 | $28.13 | $28.19 | $27.84 | $27.89 | $27.89 | 9,823 |
| 2024-09-17 | $28.38 | $28.38 | $28.11 | $28.17 | $28.17 | 6,291 |
| 2024-09-16 | $27.89 | $28.05 | $27.88 | $27.99 | $27.99 | 11,861 |
| 2024-09-13 | $27.83 | $27.83 | $27.69 | $27.81 | $27.81 | 16,180 |
| 2024-09-12 | $27.63 | $27.67 | $27.39 | $27.62 | $27.62 | 54,223 |
| 2024-09-11 | $27.69 | $27.90 | $27.55 | $27.86 | $27.86 | 122,240 |
| 2024-09-10 | $28.11 | $28.16 | $27.81 | $27.96 | $27.96 | 212,709 |
| 2024-09-09 | $28.15 | $28.25 | $28.07 | $28.13 | $28.13 | 146,682 |
| 2024-09-06 | $27.92 | $28.11 | $27.92 | $28.02 | $28.02 | 8,238 |
| 2024-09-05 | $27.91 | $28.09 | $27.75 | $27.78 | $27.78 | 16,940 |
| 2024-09-04 | $26.86 | $27.01 | $26.86 | $26.97 | $26.97 | 13,199 |
| 2024-09-03 | $26.81 | $26.95 | $26.68 | $26.80 | $26.80 | 20,290 |
| 2024-08-30 | $26.93 | $27.06 | $26.72 | $26.83 | $26.83 | 103,709 |
| 2024-08-29 | $26.75 | $26.82 | $26.55 | $26.76 | $26.76 | 70,253 |
| 2024-08-28 | $26.50 | $26.97 | $26.49 | $26.83 | $26.83 | 63,148 |
| 2024-08-27 | $26.42 | $26.62 | $26.33 | $26.33 | $26.33 | 8,429 |
| 2024-08-26 | $25.17 | $27.10 | $25.17 | $26.33 | $26.33 | 10,990 |
| 2024-08-23 | $26.00 | $26.36 | $26.00 | $26.19 | $26.19 | 17,359 |
| 2024-08-22 | $25.76 | $25.80 | $25.61 | $25.67 | $25.67 | 28,665 |
| 2024-08-21 | $25.25 | $25.52 | $25.19 | $25.52 | $25.52 | 73,207 |
| 2024-08-20 | $25.64 | $25.71 | $25.47 | $25.49 | $25.49 | 21,274 |
| 2024-08-19 | $25.95 | $26.06 | $25.95 | $26.00 | $26.00 | 24,450 |
| 2024-08-16 | $25.77 | $25.88 | $25.68 | $25.79 | $25.79 | 11,747 |
| 2024-08-15 | $25.74 | $25.90 | $25.71 | $25.81 | $25.81 | 39,274 |
| 2024-08-14 | $25.90 | $26.11 | $25.87 | $26.05 | $26.05 | 26,194 |
| 2024-08-13 | $25.86 | $25.92 | $25.70 | $25.88 | $25.88 | 47,559 |
| 2024-08-12 | $25.22 | $25.37 | $25.09 | $25.37 | $25.37 | 78,772 |
| 2024-08-09 | $25.10 | $25.36 | $25.06 | $25.31 | $25.31 | 515,830 |
| 2024-08-08 | $24.95 | $24.95 | $24.54 | $24.73 | $24.73 | 307,713 |
| 2024-08-07 | $25.78 | $25.78 | $25.39 | $25.39 | $25.39 | 265,393 |
| 2024-08-06 | $25.30 | $25.86 | $25.30 | $25.75 | $25.75 | 41,646 |
| 2024-08-05 | $25.78 | $25.86 | $25.47 | $25.48 | $25.48 | 57,840 |
| 2024-08-02 | $27.04 | $27.27 | $26.87 | $27.26 | $27.26 | 37,231 |
| 2024-08-01 | $26.50 | $26.65 | $26.22 | $26.38 | $26.38 | 42,477 |
| 2024-07-31 | $26.59 | $26.66 | $26.31 | $26.55 | $26.55 | 196,069 |
| 2024-07-30 | $26.11 | $26.34 | $26.04 | $26.28 | $26.28 | 230,854 |
| 2024-07-29 | $26.33 | $26.40 | $26.20 | $26.32 | $26.32 | 223,458 |
| 2024-07-26 | $26.08 | $26.22 | $25.85 | $26.12 | $26.12 | 44,441 |
| 2024-07-25 | $25.93 | $26.11 | $25.93 | $25.99 | $25.99 | 200,725 |
| 2024-07-24 | $26.42 | $26.42 | $25.97 | $26.03 | $26.03 | 281,043 |
| 2024-07-23 | $26.04 | $26.21 | $25.89 | $26.01 | $26.01 | 489,685 |
| 2024-07-22 | $26.57 | $26.57 | $26.20 | $26.40 | $26.40 | 15,618 |
| 2024-07-19 | $26.58 | $26.61 | $26.15 | $26.44 | $26.44 | 13,260 |
| 2024-07-18 | $26.58 | $26.86 | $26.43 | $26.57 | $26.57 | 41,774 |
| 2024-07-17 | $26.40 | $26.48 | $26.22 | $26.37 | $26.37 | 56,083 |
| 2024-07-16 | $26.02 | $26.13 | $25.73 | $25.95 | $25.95 | 87,191 |
| 2024-07-15 | $27.20 | $27.21 | $26.83 | $26.87 | $26.87 | 28,896 |
| 2024-07-12 | $27.38 | $27.70 | $27.38 | $27.49 | $27.49 | 58,660 |
| 2024-07-11 | $28.72 | $28.75 | $28.23 | $28.26 | $28.26 | 615,843 |
| 2024-07-10 | $27.36 | $27.55 | $27.36 | $27.44 | $27.44 | 371,253 |
| 2024-07-09 | $26.88 | $27.01 | $26.69 | $26.79 | $26.79 | 32,215 |
| 2024-07-08 | $26.49 | $26.77 | $26.38 | $26.45 | $26.45 | 99,095 |
| 2024-07-05 | $26.09 | $26.48 | $26.09 | $26.32 | $26.32 | 146,606 |
| 2024-07-03 | $25.26 | $25.49 | $25.21 | $25.49 | $25.49 | 19,441 |
| 2024-07-02 | $24.91 | $24.93 | $24.47 | $24.75 | $24.75 | 63,226 |
| 2024-07-01 | $25.17 | $25.79 | $25.07 | $25.23 | $25.23 | 62,286 |
| 2024-06-28 | $24.92 | $25.22 | $24.81 | $25.13 | $25.13 | 527,832 |
| 2024-06-27 | $25.03 | $25.19 | $25.02 | $25.02 | $25.02 | 185,848 |
| 2024-06-26 | $25.21 | $25.55 | $25.21 | $25.50 | $25.50 | 203,177 |
| 2024-06-25 | $25.61 | $25.80 | $25.50 | $25.64 | $25.64 | 300,898 |
| 2024-06-24 | $25.62 | $25.86 | $25.40 | $25.63 | $25.63 | 168,524 |
| 2024-06-21 | $25.91 | $26.00 | $25.51 | $25.83 | $25.83 | 23,852 |
| 2024-06-20 | $26.20 | $26.49 | $26.09 | $26.49 | $25.65 | 18,507 |
| 2024-06-18 | $26.03 | $26.08 | $25.54 | $26.08 | $25.25 | 50,751 |
| 2024-06-17 | $26.52 | $26.52 | $25.72 | $26.00 | $26.00 | 29,485 |
| 2024-06-14 | $26.60 | $26.84 | $26.34 | $26.55 | $26.55 | 29,792 |
| 2024-06-13 | $27.18 | $27.18 | $26.83 | $27.18 | $27.18 | 109,043 |
| 2024-06-12 | $26.59 | $26.80 | $26.45 | $26.56 | $26.56 | 45,469 |
| 2024-06-11 | $25.90 | $26.00 | $25.61 | $25.94 | $25.94 | 34,783 |
| 2024-06-10 | $26.04 | $26.40 | $26.03 | $26.21 | $26.21 | 16,675 |
| 2024-06-07 | $26.26 | $26.33 | $25.96 | $26.14 | $26.14 | 12,777 |
| 2024-06-06 | $26.20 | $26.45 | $26.20 | $26.30 | $26.30 | 20,515 |
| 2024-06-05 | $26.39 | $26.47 | $26.26 | $26.47 | $26.47 | 28,532 |
| 2024-06-04 | $26.42 | $26.82 | $26.38 | $26.77 | $26.77 | 59,251 |
| 2024-06-03 | $26.05 | $26.30 | $26.05 | $26.24 | $26.24 | 237,624 |
| 2024-05-31 | $26.41 | $26.70 | $26.25 | $26.70 | $26.70 | 261,299 |
| 2024-05-30 | $25.91 | $26.17 | $25.82 | $25.97 | $25.97 | 481,503 |
| 2024-05-29 | $25.78 | $25.80 | $25.53 | $25.58 | $25.58 | 671,674 |
| 2024-05-28 | $25.59 | $25.67 | $25.47 | $25.47 | $25.47 | 260,089 |
| 2024-05-24 | $26.00 | $26.25 | $25.91 | $26.21 | $26.21 | 169,935 |
| 2024-05-23 | $26.69 | $26.69 | $26.24 | $26.24 | $26.24 | 272,093 |
| 2024-05-22 | $27.82 | $27.87 | $27.34 | $27.62 | $27.62 | 22,392 |
| 2024-05-21 | $27.52 | $28.03 | $27.52 | $27.77 | $27.77 | 25,360 |
| 2024-05-20 | $28.03 | $28.08 | $27.70 | $27.95 | $27.95 | 8,530 |
| 2024-05-17 | $28.28 | $28.42 | $28.13 | $28.21 | $28.21 | 8,848 |
| 2024-05-16 | $27.87 | $28.36 | $27.81 | $28.31 | $28.31 | 13,309 |
| 2024-05-15 | $28.42 | $28.72 | $27.88 | $28.30 | $28.30 | 7,822 |
| 2024-05-14 | $28.02 | $28.09 | $27.93 | $28.02 | $28.02 | 38,969 |
| 2024-05-13 | $27.58 | $27.99 | $27.42 | $27.42 | $27.42 | 21,218 |
| 2024-05-10 | $27.62 | $27.76 | $27.47 | $27.64 | $27.64 | 19,782 |
| 2024-05-09 | $27.57 | $27.91 | $27.57 | $27.81 | $27.81 | 36,415 |
| 2024-05-08 | $27.34 | $27.35 | $27.20 | $27.23 | $27.23 | 11,800 |
| 2024-05-07 | $27.54 | $27.54 | $27.30 | $27.50 | $27.50 | 26,981 |
| 2024-05-06 | $27.22 | $27.35 | $27.02 | $27.02 | $27.02 | 7,773 |
| 2024-05-03 | $27.10 | $27.18 | $26.88 | $27.06 | $27.06 | 21,002 |
| 2024-05-02 | $26.34 | $26.48 | $26.32 | $26.47 | $26.47 | 10,427 |
| 2024-05-01 | $26.42 | $26.70 | $26.37 | $26.57 | $26.57 | 13,822 |
| 2024-04-30 | $26.40 | $26.48 | $26.20 | $26.20 | $26.20 | 17,403 |
| 2024-04-29 | $26.42 | $26.66 | $26.31 | $26.38 | $26.38 | 22,240 |
| 2024-04-26 | $26.00 | $26.37 | $26.00 | $26.22 | $26.22 | 24,111 |
| 2024-04-25 | $25.71 | $26.19 | $25.66 | $26.02 | $26.02 | 15,053 |
| 2024-04-24 | $25.65 | $26.38 | $25.65 | $26.09 | $26.09 | 57,932 |
| 2024-04-23 | $26.24 | $26.41 | $25.95 | $26.19 | $26.19 | 18,553 |
| 2024-04-22 | $26.30 | $26.30 | $25.90 | $25.90 | $25.90 | 22,812 |
| 2024-04-19 | $25.50 | $25.87 | $25.50 | $25.85 | $25.85 | 43,232 |
| 2024-04-18 | $25.53 | $25.75 | $25.29 | $25.60 | $25.60 | 50,395 |
| 2024-04-17 | $25.55 | $25.60 | $25.02 | $25.56 | $25.56 | 45,913 |
| 2024-04-16 | $25.42 | $25.54 | $25.02 | $25.26 | $25.26 | 45,066 |
| 2024-04-15 | $25.66 | $25.74 | $25.28 | $25.28 | $25.28 | 26,522 |
| 2024-04-12 | $25.45 | $25.74 | $25.43 | $25.43 | $25.43 | 57,726 |
| 2024-04-11 | $25.54 | $25.54 | $25.12 | $25.37 | $25.37 | 44,779 |
| 2024-04-10 | $25.51 | $25.51 | $25.13 | $25.18 | $25.18 | 52,834 |
| 2024-04-09 | $25.91 | $26.02 | $25.65 | $25.86 | $25.86 | 48,223 |
| 2024-04-08 | $25.04 | $25.93 | $25.04 | $25.86 | $25.86 | 48,223 |
| 2024-04-05 | $25.95 | $26.19 | $25.83 | $26.02 | $26.02 | 55,883 |
| 2024-04-04 | $26.59 | $26.85 | $26.31 | $26.33 | $26.33 | 117,097 |
| 2024-04-03 | $26.24 | $26.35 | $26.12 | $26.34 | $26.34 | 94,040 |
| 2024-04-02 | $26.05 | $26.35 | $26.03 | $26.34 | $26.34 | 94,040 |
| 2024-04-01 | $26.85 | $26.85 | $25.78 | $25.80 | $25.80 | 16,061 |
| 2024-03-28 | $26.06 | $26.15 | $25.90 | $26.03 | $26.03 | 17,966 |
| 2024-03-27 | $25.81 | $26.48 | $25.81 | $26.47 | $26.47 | 33,927 |
| 2024-03-26 | $26.57 | $26.58 | $26.20 | $26.41 | $26.41 | 21,455 |
| 2024-03-25 | $26.90 | $26.90 | $26.49 | $26.49 | $26.49 | 12,292 |
| 2024-03-22 | $26.68 | $26.73 | $26.44 | $26.64 | $26.64 | 49,509 |
| 2024-03-21 | $26.79 | $26.88 | $26.43 | $26.63 | $26.63 | 15,712 |
| 2024-03-20 | $26.04 | $26.90 | $26.04 | $26.75 | $26.75 | 59,674 |
| 2024-03-19 | $25.98 | $26.29 | $25.94 | $26.10 | $26.10 | 62,003 |
| 2024-03-18 | $26.18 | $26.25 | $25.98 | $26.07 | $26.07 | 13,363 |
| 2024-03-15 | $26.98 | $27.07 | $26.67 | $26.87 | $26.87 | 9,488 |
| 2024-03-14 | $26.90 | $27.03 | $26.75 | $26.97 | $26.97 | 16,752 |
| 2024-03-13 | $27.17 | $27.24 | $26.96 | $26.97 | $26.97 | 16,752 |
| 2024-03-12 | $26.89 | $26.92 | $26.43 | $26.86 | $26.86 | 14,601 |
| 2024-03-11 | $27.04 | $27.16 | $26.82 | $26.86 | $26.86 | 14,601 |
| 2024-03-08 | $27.17 | $27.20 | $26.88 | $27.09 | $27.09 | 20,898 |
| 2024-03-07 | $27.26 | $27.26 | $26.74 | $26.92 | $26.92 | 24,592 |
| 2024-03-06 | $26.34 | $26.42 | $26.09 | $26.35 | $26.35 | 78,575 |
| 2024-03-05 | $25.98 | $26.08 | $25.84 | $25.85 | $25.85 | 20,991 |
| 2024-03-04 | $25.69 | $25.96 | $25.66 | $25.88 | $25.88 | 19,606 |
| 2024-03-01 | $25.62 | $25.81 | $25.62 | $25.81 | $25.81 | 13,646 |
| 2024-02-29 | $26.26 | $26.36 | $25.82 | $25.94 | $25.94 | 36,349 |
| 2024-02-28 | $25.51 | $26.05 | $25.51 | $25.88 | $25.88 | 21,013 |
| 2024-02-27 | $26.21 | $26.21 | $25.95 | $26.17 | $26.17 | 376,080 |
| 2024-02-26 | $26.36 | $26.36 | $25.69 | $25.89 | $25.89 | 177,012 |
| 2024-02-23 | $26.52 | $26.67 | $26.26 | $26.26 | $26.26 | 18,594 |
| 2024-02-22 | $26.55 | $26.65 | $26.45 | $26.45 | $26.45 | 28,453 |
| 2024-02-21 | $26.91 | $26.97 | $26.56 | $26.72 | $26.72 | 21,294 |
| 2024-02-20 | $26.14 | $27.02 | $26.14 | $26.89 | $26.89 | 16,008 |
| 2024-02-16 | $26.54 | $26.66 | $26.30 | $26.52 | $26.52 | 17,856 |
| 2024-02-15 | $26.49 | $26.76 | $26.27 | $26.67 | $26.67 | 46,837 |
| 2024-02-14 | $25.73 | $26.21 | $25.71 | $25.98 | $25.98 | 221,979 |
| 2024-02-13 | $26.55 | $26.55 | $25.90 | $26.06 | $26.06 | 106,478 |
| 2024-02-12 | $25.95 | $26.27 | $25.94 | $26.27 | $26.27 | 63,638 |
| 2024-02-09 | $25.79 | $25.84 | $25.59 | $25.78 | $25.78 | 19,152 |
| 2024-02-08 | $26.12 | $26.13 | $25.69 | $25.98 | $25.98 | 16,567 |
| 2024-02-07 | $26.43 | $26.56 | $26.30 | $26.32 | $26.32 | 22,793 |
| 2024-02-06 | $26.21 | $26.44 | $26.21 | $26.43 | $26.43 | 51,504 |
| 2024-02-05 | $26.24 | $26.46 | $26.24 | $26.31 | $26.31 | 44,555 |
| 2024-02-02 | $27.17 | $27.17 | $26.59 | $26.81 | $26.81 | 21,491 |
| 2024-02-01 | $26.99 | $27.22 | $26.76 | $27.22 | $27.22 | 20,390 |
| 2024-01-31 | $26.92 | $27.21 | $26.87 | $27.00 | $27.00 | 14,110 |
| 2024-01-30 | $26.81 | $26.95 | $26.72 | $26.95 | $26.95 | 37,538 |
| 2024-01-29 | $26.67 | $26.80 | $26.57 | $26.71 | $26.71 | 12,917 |
| 2024-01-26 | $26.79 | $26.95 | $26.78 | $26.86 | $26.86 | 40,567 |
| 2024-01-25 | $26.52 | $26.54 | $26.02 | $26.29 | $26.29 | 194,533 |
| 2024-01-24 | $27.16 | $27.16 | $26.54 | $26.55 | $26.55 | 19,418 |
| 2024-01-23 | $26.65 | $26.79 | $26.45 | $26.71 | $26.71 | 81,811 |
| 2024-01-22 | $26.29 | $26.93 | $26.29 | $26.75 | $26.75 | 16,381 |
| 2024-01-19 | $26.32 | $26.41 | $26.10 | $26.41 | $26.41 | 17,868 |
| 2024-01-18 | $26.47 | $26.47 | $26.23 | $26.44 | $26.44 | 81,599 |
| 2024-01-17 | $26.12 | $26.58 | $25.95 | $26.53 | $26.53 | 450,568 |
| 2024-01-16 | $26.89 | $27.28 | $26.83 | $26.85 | $26.85 | 10,411 |
| 2024-01-12 | $27.10 | $27.17 | $27.02 | $27.03 | $27.03 | 19,401 |
| 2024-01-11 | $26.85 | $26.95 | $26.56 | $26.70 | $26.70 | 13,594 |
| 2024-01-10 | $26.59 | $27.37 | $26.59 | $27.17 | $27.17 | 7,673 |
| 2024-01-09 | $26.77 | $27.31 | $26.77 | $27.04 | $27.04 | 15,431 |
| 2024-01-08 | $26.66 | $27.18 | $26.66 | $27.09 | $27.09 | 10,995 |
| 2024-01-05 | $26.76 | $27.40 | $26.50 | $27.25 | $27.25 | 50,020 |
| 2024-01-04 | $27.15 | $27.41 | $27.15 | $27.34 | $27.34 | 26,772 |
| 2024-01-03 | $26.92 | $27.28 | $26.92 | $27.10 | $27.10 | 24,034 |
| 2024-01-02 | $26.86 | $26.96 | $26.56 | $26.92 | $26.92 | 81,446 |
| 2023-12-29 | $26.45 | $27.67 | $26.45 | $27.45 | $27.45 | 35,325 |
| 2023-12-28 | $27.55 | $27.70 | $27.47 | $27.53 | $27.53 | 52,068 |
| 2023-12-27 | $27.66 | $27.82 | $27.47 | $27.51 | $27.51 | 15,073 |
| 2023-12-26 | $27.84 | $27.85 | $26.89 | $27.77 | $27.77 | 8,289 |
| 2023-12-22 | $27.30 | $27.82 | $27.30 | $27.64 | $27.64 | 13,320 |
| 2023-12-21 | $27.66 | $27.97 | $27.34 | $27.45 | $27.45 | 128,065 |
| 2023-12-20 | $28.06 | $28.50 | $27.96 | $28.06 | $27.64 | 236,427 |
| 2023-12-19 | $28.04 | $28.04 | $27.64 | $27.86 | $27.45 | 23,877 |
| 2023-12-18 | $27.66 | $27.66 | $27.02 | $27.39 | $26.98 | 26,659 |
| 2023-12-15 | $28.03 | $28.04 | $27.58 | $27.58 | $27.17 | 60,269 |
| 2023-12-14 | $28.33 | $28.82 | $28.31 | $28.54 | $28.12 | 57,169 |
| 2023-12-13 | $28.10 | $28.68 | $28.01 | $28.68 | $28.25 | 19,154 |
| 2023-12-12 | $27.33 | $27.98 | $27.33 | $27.90 | $27.49 | 22,786 |
| 2023-12-11 | $27.88 | $28.11 | $27.88 | $28.02 | $27.60 | 11,394 |
| 2023-12-08 | $27.96 | $28.24 | $27.96 | $28.12 | $28.12 | 11,856 |
| 2023-12-07 | $27.65 | $28.55 | $27.65 | $28.20 | $28.20 | 10,428 |
| 2023-12-06 | $27.68 | $27.85 | $27.60 | $27.80 | $27.80 | 6,321 |
| 2023-12-05 | $27.78 | $27.85 | $27.41 | $27.41 | $27.41 | 15,832 |
| 2023-12-04 | $27.05 | $27.59 | $27.05 | $27.44 | $27.44 | 66,542 |
| 2023-12-01 | $27.77 | $28.07 | $27.67 | $28.07 | $28.07 | 38,710 |
| 2023-11-30 | $28.09 | $28.09 | $27.25 | $27.87 | $27.87 | 46,270 |
| 2023-11-29 | $27.64 | $29.68 | $27.64 | $28.58 | $28.58 | 11,994 |
| 2023-11-28 | $27.09 | $28.71 | $27.09 | $28.35 | $28.35 | 14,820 |
| 2023-11-27 | $27.95 | $28.17 | $27.70 | $27.85 | $27.85 | 7,159 |
| 2023-11-24 | $27.66 | $28.08 | $27.08 | $27.21 | $27.21 | 5,232 |
| 2023-11-22 | $27.15 | $27.45 | $27.15 | $27.21 | $27.21 | 6,732 |
| 2023-11-21 | $26.17 | $27.16 | $26.17 | $27.16 | $27.16 | 13,052 |
| 2023-11-20 | $26.85 | $27.46 | $26.85 | $27.18 | $27.18 | 134,544 |
| 2023-11-17 | $27.47 | $27.47 | $27.25 | $27.44 | $27.44 | 7,074 |
| 2023-11-16 | $27.96 | $27.96 | $26.06 | $27.10 | $27.10 | 7,571 |
| 2023-11-15 | $27.53 | $27.58 | $27.25 | $27.41 | $27.41 | 50,479 |
| 2023-11-14 | $27.47 | $27.64 | $27.47 | $27.53 | $27.53 | 24,792 |
| 2023-11-13 | $26.65 | $26.87 | $26.53 | $26.83 | $26.83 | 18,497 |
| 2023-11-10 | $26.32 | $26.58 | $26.24 | $26.58 | $26.58 | 15,143 |
| 2023-11-09 | $26.60 | $26.73 | $26.12 | $26.40 | $26.40 | 25,391 |
| 2023-11-08 | $26.61 | $26.65 | $26.46 | $26.53 | $26.53 | 13,672 |
| 2023-11-07 | $27.57 | $27.57 | $26.65 | $26.65 | $26.65 | 10,962 |
| 2023-11-06 | $26.94 | $26.98 | $26.64 | $26.90 | $26.90 | 88,172 |
| 2023-11-03 | $27.33 | $27.45 | $26.98 | $27.04 | $27.04 | 23,079 |
| 2023-11-02 | $26.40 | $26.94 | $26.40 | $26.82 | $26.82 | 81,006 |
| 2023-11-01 | $26.45 | $27.01 | $26.33 | $26.94 | $26.94 | 402,878 |
| 2023-10-31 | $25.62 | $26.34 | $25.62 | $26.31 | $26.31 | 476,108 |
| 2023-10-30 | $26.05 | $26.29 | $25.99 | $26.16 | $26.16 | 404,766 |
| 2023-10-27 | $26.04 | $26.17 | $25.85 | $25.95 | $25.95 | 1,137,617 |
| 2023-10-26 | $25.92 | $26.15 | $25.82 | $26.03 | $26.03 | 499,851 |
| 2023-10-25 | $25.58 | $25.87 | $25.57 | $25.75 | $25.75 | 230,750 |
| 2023-10-24 | $25.34 | $25.85 | $25.34 | $25.73 | $25.73 | 335,055 |
| 2023-10-23 | $24.67 | $25.25 | $24.67 | $25.04 | $25.04 | 102,810 |
| 2023-10-20 | $25.19 | $25.36 | $25.12 | $25.25 | $25.25 | 409,728 |
| 2023-10-19 | $25.18 | $25.21 | $25.01 | $25.16 | $25.16 | 73,869 |
| 2023-10-18 | $25.50 | $25.67 | $25.34 | $25.38 | $25.38 | 240,947 |
| 2023-10-17 | $25.50 | $25.58 | $25.12 | $25.32 | $25.32 | 44,369 |
| 2023-10-16 | $25.26 | $25.36 | $24.76 | $25.29 | $25.29 | 39,592 |
| 2023-10-13 | $24.68 | $24.69 | $24.33 | $24.51 | $24.51 | 22,164 |
| 2023-10-12 | $24.50 | $24.61 | $24.09 | $24.11 | $24.11 | 42,143 |
| 2023-10-11 | $24.35 | $24.50 | $23.97 | $24.31 | $24.31 | 34,819 |
| 2023-10-10 | $23.70 | $24.09 | $23.70 | $24.00 | $24.00 | 39,658 |
| 2023-10-09 | $23.39 | $23.57 | $22.95 | $23.57 | $23.57 | 43,631 |
| 2023-10-06 | $22.80 | $23.40 | $22.70 | $23.40 | $23.40 | 54,371 |
| 2023-10-05 | $22.98 | $23.32 | $22.96 | $23.20 | $23.20 | 79,268 |
| 2023-10-04 | $23.03 | $23.04 | $22.59 | $22.92 | $22.92 | 115,107 |
| 2023-10-03 | $22.50 | $22.75 | $22.37 | $22.44 | $22.44 | 245,011 |
| 2023-10-02 | $23.26 | $23.59 | $23.16 | $23.28 | $23.28 | 377,457 |
| 2023-09-29 | $23.74 | $23.79 | $23.28 | $23.30 | $23.30 | 73,630 |
| 2023-09-28 | $23.04 | $23.04 | $22.37 | $22.37 | $22.37 | 54,935 |
| 2023-09-27 | $23.50 | $23.50 | $22.83 | $23.13 | $23.13 | 43,548 |
| 2023-09-26 | $23.84 | $24.08 | $23.62 | $23.90 | $23.90 | 29,686 |
| 2023-09-25 | $23.39 | $24.01 | $23.39 | $24.01 | $24.01 | 32,357 |
| 2023-09-22 | $24.26 | $24.39 | $24.07 | $24.20 | $24.20 | 73,741 |
| 2023-09-21 | $24.42 | $24.64 | $24.40 | $24.53 | $24.53 | 18,888 |
| 2023-09-20 | $24.67 | $25.09 | $24.65 | $24.65 | $24.65 | 34,738 |
| 2023-09-19 | $24.51 | $24.56 | $24.25 | $24.55 | $24.55 | 50,325 |
| 2023-09-18 | $24.39 | $24.51 | $24.36 | $24.49 | $24.49 | 19,677 |
| 2023-09-15 | $24.76 | $24.76 | $24.46 | $24.69 | $24.69 | 21,711 |
| 2023-09-14 | $24.40 | $24.83 | $24.40 | $24.75 | $24.75 | 54,218 |
| 2023-09-13 | $23.97 | $24.14 | $23.88 | $24.04 | $24.04 | 12,068 |
| 2023-09-12 | $24.32 | $24.32 | $24.13 | $24.19 | $24.19 | 48,047 |
| 2023-09-11 | $24.01 | $24.67 | $24.01 | $24.66 | $24.66 | 33,309 |
| 2023-09-08 | $23.45 | $24.15 | $23.45 | $23.93 | $23.93 | 37,308 |
| 2023-09-07 | $23.14 | $23.99 | $23.14 | $23.79 | $23.79 | 57,310 |
| 2023-09-06 | $23.63 | $23.73 | $23.16 | $23.38 | $23.38 | 63,703 |
| 2023-09-05 | $23.91 | $23.91 | $23.44 | $23.59 | $23.59 | 46,677 |
| 2023-09-01 | $24.10 | $24.12 | $23.79 | $23.85 | $23.85 | 30,116 |
| 2023-08-31 | $24.44 | $24.44 | $24.20 | $24.26 | $24.26 | 31,620 |
| 2023-08-30 | $24.36 | $24.45 | $24.16 | $24.21 | $24.21 | 20,060 |
| 2023-08-29 | $23.91 | $24.37 | $23.87 | $24.26 | $24.26 | 21,253 |
| 2023-08-28 | $23.77 | $23.90 | $23.57 | $23.76 | $23.76 | 29,456 |
| 2023-08-25 | $23.70 | $23.70 | $23.08 | $23.65 | $23.65 | 25,876 |
| 2023-08-24 | $23.57 | $23.68 | $23.47 | $23.48 | $23.48 | 62,869 |
| 2023-08-23 | $23.67 | $23.68 | $23.49 | $23.61 | $23.61 | 22,084 |
| 2023-08-22 | $23.32 | $23.50 | $23.27 | $23.40 | $23.40 | 30,630 |
| 2023-08-21 | $23.49 | $23.54 | $23.25 | $23.36 | $23.36 | 51,292 |
| 2023-08-18 | $23.44 | $23.81 | $23.44 | $23.57 | $23.57 | 220,448 |
| 2023-08-17 | $23.71 | $23.94 | $23.40 | $23.94 | $23.94 | 41,266 |
| 2023-08-16 | $23.94 | $24.09 | $23.75 | $24.09 | $24.09 | 28,668 |
| 2023-08-15 | $24.31 | $24.31 | $23.75 | $24.07 | $24.07 | 63,897 |
| 2023-08-14 | $24.13 | $24.80 | $24.13 | $24.54 | $24.54 | 82,499 |
| 2023-08-11 | $24.73 | $24.80 | $24.52 | $24.72 | $24.72 | 20,881 |
| 2023-08-10 | $25.04 | $25.20 | $24.60 | $24.60 | $24.60 | 19,799 |
| 2023-08-09 | $24.76 | $24.79 | $24.39 | $24.77 | $24.77 | 112,612 |
| 2023-08-08 | $24.98 | $25.30 | $24.98 | $25.08 | $25.08 | 41,555 |
| 2023-08-07 | $25.07 | $25.26 | $25.02 | $25.20 | $25.20 | 19,645 |
| 2023-08-04 | $24.99 | $25.30 | $24.93 | $25.09 | $25.09 | 24,319 |
| 2023-08-03 | $24.80 | $24.90 | $24.74 | $24.85 | $24.85 | 49,186 |
| 2023-08-02 | $25.37 | $25.37 | $25.05 | $25.09 | $25.09 | 66,234 |
| 2023-08-01 | $25.38 | $26.03 | $25.38 | $25.70 | $25.70 | 31,846 |
| 2023-07-31 | $26.10 | $26.27 | $25.80 | $26.06 | $26.06 | 14,994 |
| 2023-07-28 | $26.14 | $26.25 | $25.79 | $25.79 | $25.79 | 19,701 |
| 2023-07-27 | $26.30 | $26.30 | $26.05 | $26.05 | $26.05 | 25,111 |
| 2023-07-26 | $26.18 | $26.38 | $26.17 | $26.37 | $26.37 | 5,068 |
| 2023-07-25 | $26.08 | $26.23 | $26.05 | $26.15 | $26.15 | 5,099 |
| 2023-07-24 | $26.21 | $26.21 | $25.93 | $26.20 | $26.20 | 20,946 |
| 2023-07-21 | $26.01 | $26.15 | $25.75 | $26.15 | $26.15 | 8,144 |
| 2023-07-20 | $25.98 | $26.13 | $25.70 | $25.70 | $25.70 | 5,370 |
| 2023-07-19 | $26.01 | $26.19 | $25.61 | $26.00 | $26.00 | 16,273 |
| 2023-07-18 | $25.47 | $25.51 | $25.09 | $25.22 | $25.22 | 29,018 |
| 2023-07-17 | $25.48 | $25.52 | $25.22 | $25.37 | $25.37 | 11,797 |
| 2023-07-14 | $25.42 | $25.48 | $25.16 | $25.41 | $25.41 | 18,619 |
| 2023-07-13 | $25.37 | $25.50 | $25.25 | $25.45 | $25.45 | 92,286 |
| 2023-07-12 | $24.94 | $25.26 | $24.94 | $25.26 | $25.26 | 83,188 |
| 2023-07-11 | $24.44 | $24.74 | $24.39 | $24.74 | $24.74 | 454,586 |
| 2023-07-10 | $24.56 | $24.66 | $24.49 | $24.66 | $24.66 | 273,775 |
| 2023-07-07 | $24.23 | $24.37 | $24.07 | $24.25 | $24.25 | 515,378 |
| 2023-07-06 | $23.95 | $24.58 | $23.95 | $24.53 | $24.53 | 85,548 |
| 2023-07-05 | $24.29 | $24.35 | $24.09 | $24.09 | $24.09 | 36,588 |
| 2023-07-03 | $25.06 | $25.06 | $24.79 | $25.01 | $25.01 | 5,954 |
| 2023-06-30 | $25.12 | $25.12 | $24.36 | $24.98 | $24.98 | 34,607 |
| 2023-06-29 | $25.05 | $25.17 | $25.05 | $25.08 | $25.08 | 239,419 |
| 2023-06-28 | $26.09 | $26.09 | $25.57 | $25.78 | $25.78 | 21,053 |
| 2023-06-27 | $26.14 | $26.16 | $25.96 | $26.16 | $26.16 | 15,402 |
| 2023-06-26 | $25.58 | $25.85 | $25.28 | $25.85 | $25.85 | 113,669 |
| 2023-06-23 | $25.94 | $26.00 | $25.59 | $25.76 | $25.76 | 32,982 |
| 2023-06-22 | $25.93 | $26.17 | $25.92 | $26.17 | $26.17 | 81,865 |
| 2023-06-21 | $27.18 | $27.27 | $26.79 | $27.03 | $26.28 | 207,319 |
| 2023-06-20 | $27.10 | $27.36 | $27.04 | $27.36 | $26.60 | 117,440 |
| 2023-06-16 | $27.26 | $27.38 | $26.88 | $27.35 | $26.59 | 295,133 |
| 2023-06-15 | $27.30 | $27.30 | $26.48 | $27.18 | $26.42 | 11,605 |
| 2023-06-14 | $26.83 | $27.04 | $26.32 | $27.04 | $26.29 | 5,884 |
| 2023-06-13 | $26.19 | $26.81 | $26.12 | $26.47 | $25.73 | 24,375 |
| 2023-06-12 | $27.18 | $27.18 | $26.53 | $27.04 | $26.29 | 6,177 |
| 2023-06-09 | $26.92 | $27.13 | $26.92 | $27.06 | $26.30 | 4,186 |
| 2023-06-08 | $26.92 | $27.07 | $26.86 | $27.07 | $26.32 | 5,428 |
| 2023-06-07 | $27.07 | $27.07 | $26.85 | $27.04 | $26.29 | 10,940 |
| 2023-06-06 | $26.96 | $27.07 | $26.66 | $26.82 | $26.07 | 7,038 |
| 2023-06-05 | $26.56 | $26.68 | $26.39 | $26.39 | $25.65 | 3,211 |
| 2023-06-02 | $26.28 | $26.30 | $26.06 | $26.30 | $25.57 | 5,089 |
| 2023-06-01 | $26.03 | $26.35 | $26.02 | $26.16 | $25.43 | 9,613 |
| 2023-05-31 | $25.85 | $25.88 | $25.43 | $25.78 | $25.06 | 8,611 |
| 2023-05-30 | $25.70 | $25.70 | $25.24 | $25.40 | $24.69 | 6,633 |
| 2023-05-26 | $25.43 | $25.43 | $25.15 | $25.39 | $24.68 | 17,187 |
| 2023-05-25 | $25.33 | $25.35 | $24.57 | $25.21 | $24.51 | 14,973 |
| 2023-05-24 | $25.62 | $25.75 | $25.39 | $25.58 | $24.87 | 176,721 |
| 2023-05-23 | $25.92 | $26.34 | $25.90 | $26.26 | $25.53 | 834,779 |
| 2023-05-22 | $25.78 | $26.21 | $25.78 | $26.18 | $25.45 | 347,021 |
| 2023-05-19 | $25.80 | $25.94 | $25.80 | $25.94 | $25.22 | 2,585 |
| 2023-05-18 | $26.09 | $26.09 | $25.74 | $25.94 | $25.22 | 7,172 |
| 2023-05-17 | $26.64 | $26.64 | $26.48 | $26.56 | $25.82 | 2,900 |
| 2023-05-16 | $27.02 | $27.02 | $26.85 | $26.90 | $26.15 | 4,208 |
| 2023-05-15 | $26.89 | $26.97 | $26.89 | $26.95 | $26.20 | 3,665 |
| 2023-05-12 | $26.96 | $26.96 | $26.78 | $26.82 | $26.07 | 17,276 |
| 2023-05-11 | $26.90 | $26.98 | $26.88 | $26.98 | $26.23 | 1,901 |
| 2023-05-10 | $27.44 | $27.44 | $27.36 | $27.36 | $26.59 | 2,152 |
| 2023-05-09 | $27.34 | $27.63 | $27.34 | $27.63 | $26.86 | 2,693 |
| 2023-05-08 | $27.21 | $27.95 | $27.21 | $27.95 | $27.17 | 3,271 |
| 2023-05-05 | $27.84 | $27.91 | $27.75 | $27.91 | $27.13 | 1,871 |
| 2023-05-04 | $27.35 | $27.51 | $27.35 | $27.51 | $26.74 | 3,396 |
| 2023-05-03 | $26.94 | $27.13 | $26.87 | $27.11 | $26.36 | 4,199 |
| 2023-05-02 | $26.71 | $26.87 | $26.71 | $26.87 | $26.12 | 3,454 |
| 2023-05-01 | $26.54 | $27.25 | $26.30 | $27.21 | $26.45 | 16,487 |
| 2023-04-28 | $27.38 | $27.38 | $26.90 | $26.90 | $26.90 | 3,653 |
| 2023-04-27 | $26.94 | $27.26 | $26.74 | $27.26 | $27.26 | 2,492 |
| 2023-04-26 | $26.96 | $27.06 | $26.86 | $26.87 | $26.87 | 5,677 |
| 2023-04-25 | $27.55 | $27.55 | $26.92 | $26.92 | $26.92 | 7,724 |
| 2023-04-24 | $26.95 | $26.99 | $26.92 | $26.96 | $26.96 | 3,581 |
| 2023-04-21 | $27.04 | $27.04 | $26.82 | $26.82 | $26.82 | 4,866 |
| 2023-04-20 | $26.56 | $26.95 | $26.56 | $26.73 | $26.73 | 3,667 |
| 2023-04-19 | $26.65 | $26.87 | $26.65 | $26.75 | $26.75 | 3,220 |
| 2023-04-18 | $26.75 | $26.80 | $26.61 | $26.68 | $26.68 | 5,776 |
| 2023-04-17 | $26.78 | $26.78 | $26.56 | $26.69 | $26.69 | 3,432 |
| 2023-04-14 | $26.87 | $26.87 | $26.60 | $26.65 | $26.65 | 3,431 |
| 2023-04-13 | $27.20 | $27.47 | $27.20 | $27.47 | $27.47 | 5,679 |
| 2023-04-12 | $27.53 | $27.53 | $27.41 | $27.41 | $27.41 | 7,020 |
| 2023-04-11 | $27.31 | $27.31 | $27.10 | $27.15 | $27.15 | 2,661 |
| 2023-04-10 | $27.32 | $27.32 | $26.86 | $27.30 | $27.30 | 4,354 |
| 2023-04-06 | $27.18 | $27.37 | $27.08 | $27.13 | $27.13 | 20,246 |
| 2023-04-05 | $26.75 | $27.35 | $26.57 | $27.35 | $27.35 | 7,043 |
| 2023-04-04 | $26.02 | $26.51 | $25.96 | $26.51 | $26.51 | 13,944 |
| 2023-04-03 | $25.72 | $25.92 | $25.71 | $25.76 | $25.76 | 52,929 |
| 2023-03-31 | $26.20 | $26.34 | $26.09 | $26.15 | $26.15 | 5,076 |
| 2023-03-30 | $25.99 | $26.19 | $25.98 | $26.11 | $26.11 | 13,137 |
| 2023-03-29 | $25.79 | $25.87 | $25.72 | $25.72 | $25.72 | 11,443 |
| 2023-03-28 | $25.39 | $25.42 | $25.32 | $25.37 | $25.37 | 9,211 |
| 2023-03-27 | $25.47 | $25.54 | $25.36 | $25.42 | $25.42 | 5,005 |
| 2023-03-24 | $25.38 | $25.53 | $25.38 | $25.53 | $25.53 | 9,872 |
| 2023-03-23 | $25.73 | $25.85 | $25.54 | $25.56 | $25.56 | 18,354 |
| 2023-03-22 | $25.29 | $25.55 | $25.29 | $25.55 | $25.55 | 2,770 |
| 2023-03-21 | $25.73 | $25.73 | $25.29 | $25.50 | $25.50 | 7,165 |
| 2023-03-20 | $25.79 | $25.95 | $25.79 | $25.95 | $25.95 | 11,431 |
| 2023-03-17 | $25.11 | $25.51 | $25.11 | $25.33 | $25.33 | 3,509 |
| 2023-03-16 | $25.33 | $25.87 | $25.33 | $25.83 | $25.83 | 3,844 |
| 2023-03-15 | $25.56 | $25.65 | $25.35 | $25.65 | $25.65 | 1,868 |
| 2023-03-14 | $25.81 | $25.81 | $25.40 | $25.52 | $25.52 | 4,254 |
| 2023-03-13 | $25.50 | $25.53 | $25.34 | $25.37 | $25.37 | 11,211 |
| 2023-03-10 | $24.89 | $25.02 | $24.63 | $24.74 | $24.74 | 6,823 |
| 2023-03-09 | $24.49 | $24.76 | $24.49 | $24.53 | $24.53 | 7,295 |
| 2023-03-08 | $24.20 | $24.44 | $24.20 | $24.44 | $24.44 | 5,389 |
| 2023-03-07 | $24.52 | $24.52 | $24.07 | $24.09 | $24.09 | 5,717 |
| 2023-03-06 | $24.57 | $24.68 | $24.49 | $24.50 | $24.50 | 16,464 |
| 2023-03-03 | $23.99 | $24.56 | $23.88 | $24.28 | $24.28 | 12,244 |
| 2023-03-02 | $23.65 | $23.90 | $23.65 | $23.90 | $23.90 | 23,053 |
| 2023-03-01 | $23.96 | $23.96 | $23.72 | $23.78 | $23.78 | 21,834 |
| 2023-02-28 | $24.66 | $24.70 | $24.46 | $24.50 | $24.50 | 9,628 |
| 2023-02-27 | $24.77 | $24.96 | $24.77 | $24.85 | $24.85 | 7,279 |
| 2023-02-24 | $24.39 | $24.66 | $24.38 | $24.66 | $24.66 | 4,439 |
| 2023-02-23 | $24.74 | $24.74 | $24.54 | $24.58 | $24.58 | 7,873 |
| 2023-02-22 | $25.12 | $25.14 | $24.93 | $25.14 | $25.14 | 2,770 |
| 2023-02-21 | $25.60 | $25.71 | $25.40 | $25.40 | $25.40 | 3,081 |
| 2023-02-17 | $25.23 | $25.72 | $25.23 | $25.72 | $25.72 | 2,570 |
| 2023-02-16 | $24.95 | $25.10 | $24.81 | $25.10 | $25.10 | 2,111 |
| 2023-02-15 | $25.37 | $25.56 | $25.30 | $25.56 | $25.56 | 3,527 |
| 2023-02-14 | $25.86 | $25.86 | $25.68 | $25.79 | $25.79 | 3,234 |
| 2023-02-13 | $25.86 | $26.13 | $25.86 | $26.13 | $26.13 | 6,027 |
| 2023-02-10 | $25.54 | $25.71 | $25.48 | $25.50 | $25.50 | 3,031 |
| 2023-02-09 | $25.96 | $26.05 | $25.84 | $26.05 | $26.05 | 5,151 |
| 2023-02-08 | $26.06 | $26.07 | $25.84 | $26.03 | $26.03 | 6,737 |
| 2023-02-07 | $25.79 | $26.09 | $25.79 | $26.08 | $26.08 | 3,078 |
| 2023-02-06 | $25.65 | $25.91 | $25.59 | $25.59 | $25.59 | 25,862 |
| 2023-02-03 | $26.21 | $26.32 | $25.86 | $25.86 | $25.86 | 3,828 |
| 2023-02-02 | $26.54 | $26.80 | $26.41 | $26.56 | $26.56 | 6,769 |
| 2023-02-01 | $25.64 | $26.22 | $25.64 | $25.97 | $25.97 | 7,662 |
| 2023-01-31 | $25.94 | $26.10 | $25.94 | $25.99 | $25.99 | 4,401 |
| 2023-01-30 | $26.61 | $26.69 | $26.50 | $26.69 | $26.69 | 4,446 |
| 2023-01-27 | $26.83 | $26.97 | $26.69 | $26.97 | $26.97 | 7,020 |
| 2023-01-26 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 1,483 |
| 2023-01-25 | $26.50 | $26.83 | $26.49 | $26.81 | $26.81 | 8,285 |
| 2023-01-24 | $26.08 | $26.31 | $26.00 | $26.29 | $26.29 | 4,549 |
| 2023-01-23 | $26.19 | $26.25 | $26.17 | $26.17 | $26.17 | 1,569 |
| 2023-01-20 | $26.16 | $26.38 | $26.09 | $26.38 | $26.38 | 7,051 |
| 2023-01-19 | $25.65 | $25.97 | $25.64 | $25.81 | $25.81 | 12,275 |
| 2023-01-18 | $25.36 | $25.51 | $25.14 | $25.14 | $25.14 | 5,377 |
| 2023-01-17 | $25.24 | $25.68 | $25.23 | $25.45 | $25.45 | 4,154 |
| 2023-01-13 | $25.39 | $25.46 | $25.33 | $25.46 | $25.46 | 3,701 |
| 2023-01-12 | $25.54 | $25.67 | $25.51 | $25.67 | $25.67 | 5,977 |
| 2023-01-11 | $25.17 | $25.38 | $25.17 | $25.33 | $25.33 | 2,393 |
| 2023-01-10 | $25.05 | $25.11 | $24.91 | $25.11 | $25.11 | 4,532 |
| 2023-01-09 | $24.97 | $25.07 | $24.94 | $24.94 | $24.94 | 3,589 |
| 2023-01-06 | $25.04 | $25.54 | $25.04 | $25.53 | $25.53 | 8,408 |
| 2023-01-05 | $24.67 | $24.90 | $24.54 | $24.79 | $24.79 | 8,337 |
| 2023-01-04 | $24.78 | $25.60 | $24.78 | $25.11 | $25.11 | 249,146 |
| 2023-01-03 | $24.55 | $24.55 | $23.96 | $24.03 | $24.03 | 14,220 |
| 2022-12-30 | $23.82 | $24.45 | $23.58 | $23.60 | $23.60 | 10,248 |
| 2022-12-29 | $24.11 | $24.67 | $24.11 | $24.45 | $24.45 | 8,316 |
| 2022-12-28 | $24.25 | $24.40 | $23.89 | $23.89 | $23.89 | 11,984 |
| 2022-12-27 | $24.32 | $24.70 | $23.87 | $24.70 | $24.70 | 4,830 |
| 2022-12-23 | $24.62 | $24.72 | $23.84 | $23.87 | $23.87 | 8,438 |
| 2022-12-22 | $23.75 | $24.01 | $23.71 | $24.01 | $24.01 | 38,914 |
| 2022-12-21 | $24.34 | $24.80 | $24.34 | $24.71 | $24.37 | 24,594 |
| 2022-12-20 | $24.66 | $24.75 | $24.48 | $24.49 | $24.15 | 23,919 |
| 2022-12-19 | $24.82 | $24.94 | $24.68 | $24.80 | $24.46 | 13,844 |
| 2022-12-16 | $24.85 | $25.20 | $24.61 | $25.20 | $24.85 | 5,416 |
| 2022-12-15 | $25.26 | $25.48 | $25.23 | $25.47 | $25.12 | 7,613 |
| 2022-12-14 | $25.56 | $25.87 | $25.40 | $25.87 | $25.51 | 7,145 |
| 2022-12-13 | $25.71 | $25.71 | $25.40 | $25.41 | $25.06 | 7,640 |
| 2022-12-12 | $25.27 | $25.27 | $24.90 | $25.04 | $24.70 | 4,430 |
| 2022-12-09 | $25.41 | $25.74 | $25.25 | $25.25 | $24.90 | 7,355 |
| 2022-12-08 | $25.07 | $25.96 | $25.07 | $25.96 | $25.60 | 3,776 |
| 2022-12-07 | $25.42 | $25.51 | $25.27 | $25.48 | $25.13 | 5,646 |
| 2022-12-06 | $25.31 | $25.46 | $25.09 | $25.46 | $25.11 | 7,518 |
| 2022-12-05 | $25.84 | $25.95 | $25.61 | $25.61 | $25.26 | 4,896 |
| 2022-12-02 | $25.56 | $26.06 | $25.56 | $25.72 | $25.72 | 4,949 |
| 2022-12-01 | $25.72 | $25.77 | $25.49 | $25.56 | $25.56 | 8,940 |
| 2022-11-30 | $24.57 | $24.96 | $24.29 | $24.80 | $24.80 | 7,163 |
| 2022-11-29 | $24.71 | $25.22 | $24.49 | $24.57 | $24.57 | 16,474 |
| 2022-11-28 | $25.40 | $25.79 | $24.96 | $25.79 | $25.79 | 79,631 |
| 2022-11-25 | $25.83 | $25.86 | $25.73 | $25.73 | $25.73 | 44,688 |
| 2022-11-23 | $25.39 | $25.61 | $25.27 | $25.48 | $25.48 | 16,328 |
| 2022-11-22 | $24.40 | $24.72 | $24.40 | $24.72 | $24.72 | 14,108 |
| 2022-11-21 | $24.53 | $24.70 | $24.45 | $24.70 | $24.70 | 13,845 |
| 2022-11-18 | $24.24 | $24.66 | $24.24 | $24.40 | $24.40 | 12,310 |
| 2022-11-17 | $24.11 | $24.11 | $23.46 | $23.69 | $23.69 | 12,762 |
| 2022-11-16 | $23.87 | $24.50 | $23.87 | $24.27 | $24.27 | 40,124 |
| 2022-11-15 | $24.30 | $24.30 | $23.95 | $24.00 | $24.00 | 31,049 |
| 2022-11-14 | $24.22 | $24.37 | $24.12 | $24.12 | $24.12 | 14,423 |
| 2022-11-11 | $23.85 | $23.96 | $23.65 | $23.91 | $23.91 | 44,781 |
| 2022-11-10 | $23.64 | $24.09 | $23.54 | $23.93 | $23.93 | 26,485 |
| 2022-11-09 | $22.57 | $22.69 | $22.44 | $22.46 | $22.46 | 27,074 |
| 2022-11-08 | $22.28 | $22.82 | $22.27 | $22.60 | $22.60 | 49,683 |
| 2022-11-07 | $22.04 | $22.10 | $21.84 | $22.03 | $22.03 | 33,358 |
| 2022-11-04 | $21.31 | $21.81 | $21.26 | $21.73 | $21.73 | 24,307 |
| 2022-11-03 | $20.87 | $21.08 | $20.87 | $21.08 | $21.08 | 77,815 |
| 2022-11-02 | $21.71 | $22.11 | $21.61 | $21.70 | $21.70 | 47,605 |
| 2022-11-01 | $21.88 | $21.88 | $21.55 | $21.82 | $21.82 | 37,154 |
| 2022-10-31 | $21.69 | $21.80 | $21.58 | $21.59 | $21.59 | 36,574 |
| 2022-10-28 | $21.84 | $21.98 | $21.74 | $21.98 | $21.98 | 12,927 |
| 2022-10-27 | $21.76 | $21.98 | $21.73 | $21.73 | $21.73 | 33,896 |
| 2022-10-26 | $21.33 | $21.64 | $21.33 | $21.47 | $21.47 | 63,466 |
| 2022-10-25 | $21.18 | $21.46 | $21.18 | $21.30 | $21.30 | 133,246 |
| 2022-10-24 | $20.68 | $20.77 | $20.55 | $20.64 | $20.64 | 87,421 |
| 2022-10-21 | $19.60 | $20.22 | $19.60 | $20.08 | $20.08 | 29,843 |
| 2022-10-20 | $19.97 | $20.04 | $19.81 | $19.86 | $19.86 | 79,335 |
| 2022-10-19 | $20.27 | $20.31 | $20.04 | $20.13 | $20.13 | 39,076 |
| 2022-10-18 | $20.75 | $20.89 | $20.69 | $20.83 | $20.83 | 136,546 |
| 2022-10-17 | $20.34 | $20.81 | $20.16 | $20.19 | $20.19 | 100,871 |
| 2022-10-14 | $19.58 | $19.58 | $18.98 | $19.01 | $19.01 | 54,428 |
| 2022-10-13 | $18.48 | $18.97 | $18.48 | $18.91 | $18.91 | 94,282 |
| 2022-10-12 | $18.37 | $18.42 | $18.26 | $18.28 | $18.28 | 66,119 |
| 2022-10-11 | $18.68 | $18.73 | $18.32 | $18.33 | $18.33 | 163,736 |
| 2022-10-10 | $18.84 | $18.85 | $18.63 | $18.69 | $18.69 | 89,870 |
| 2022-10-07 | $19.47 | $19.47 | $19.02 | $19.06 | $19.06 | 64,583 |
| 2022-10-06 | $19.54 | $19.54 | $19.15 | $19.36 | $19.36 | 55,962 |
| 2022-10-05 | $19.70 | $19.99 | $19.70 | $19.88 | $19.88 | 33,339 |
| 2022-10-04 | $20.67 | $20.74 | $20.57 | $20.63 | $20.63 | 151,177 |
| 2022-10-03 | $19.79 | $20.37 | $19.73 | $20.27 | $20.27 | 52,451 |
| 2022-09-30 | $19.67 | $19.80 | $19.62 | $19.68 | $19.68 | 39,773 |
| 2022-09-29 | $19.28 | $19.57 | $19.20 | $19.56 | $19.56 | 96,553 |
| 2022-09-28 | $19.10 | $19.79 | $19.06 | $19.66 | $19.66 | 84,104 |
| 2022-09-27 | $19.37 | $19.52 | $18.80 | $19.08 | $19.08 | 196,475 |
| 2022-09-26 | $20.19 | $20.45 | $19.86 | $20.26 | $20.26 | 79,604 |
| 2022-09-23 | $21.47 | $21.47 | $21.22 | $21.30 | $21.30 | 30,952 |
| 2022-09-22 | $22.38 | $22.42 | $22.14 | $22.24 | $22.24 | 50,275 |
| 2022-09-21 | $23.06 | $23.19 | $22.90 | $23.00 | $23.00 | 37,831 |
| 2022-09-20 | $23.05 | $23.05 | $22.72 | $22.86 | $22.86 | 93,556 |
| 2022-09-19 | $23.01 | $23.94 | $23.01 | $23.50 | $23.50 | 54,179 |
| 2022-09-16 | $23.34 | $23.58 | $23.34 | $23.50 | $23.50 | 40,750 |
| 2022-09-15 | $23.18 | $23.69 | $23.18 | $23.55 | $23.55 | 33,441 |
| 2022-09-14 | $23.87 | $24.05 | $23.87 | $23.93 | $23.93 | 27,968 |
| 2022-09-13 | $24.75 | $24.76 | $24.46 | $24.46 | $24.46 | 36,708 |
| 2022-09-12 | $25.01 | $25.22 | $25.01 | $25.07 | $25.07 | 46,360 |
| 2022-09-09 | $24.48 | $24.51 | $24.35 | $24.45 | $24.45 | 30,102 |
| 2022-09-08 | $24.05 | $24.18 | $23.80 | $23.99 | $23.99 | 40,591 |
| 2022-09-07 | $24.43 | $24.43 | $24.22 | $24.41 | $24.41 | 56,450 |
| 2022-09-06 | $24.57 | $24.57 | $24.39 | $24.39 | $24.39 | 45,765 |
| 2022-09-02 | $24.26 | $24.75 | $24.25 | $24.30 | $24.30 | 31,342 |
| 2022-09-01 | $24.21 | $24.30 | $24.17 | $24.30 | $24.30 | 55,788 |
| 2022-08-31 | $24.72 | $24.72 | $24.44 | $24.51 | $24.51 | 17,227 |
| 2022-08-30 | $25.14 | $25.14 | $24.75 | $24.78 | $24.78 | 32,510 |
| 2022-08-29 | $25.24 | $25.69 | $25.21 | $25.47 | $25.47 | 28,742 |
| 2022-08-26 | $25.87 | $25.87 | $25.40 | $25.43 | $25.43 | 23,007 |
| 2022-08-25 | $25.67 | $25.85 | $25.67 | $25.85 | $25.85 | 7,652 |
| 2022-08-24 | $26.22 | $26.29 | $26.10 | $26.15 | $26.15 | 23,554 |
| 2022-08-23 | $26.58 | $26.67 | $26.41 | $26.49 | $26.49 | 125,524 |
| 2022-08-22 | $26.84 | $26.84 | $26.70 | $26.78 | $26.78 | 46,969 |
| 2022-08-19 | $26.91 | $26.95 | $26.66 | $26.80 | $26.80 | 63,421 |
| 2022-08-18 | $27.53 | $27.57 | $27.23 | $27.32 | $27.32 | 57,517 |
| 2022-08-17 | $27.27 | $27.48 | $27.24 | $27.36 | $27.36 | 34,822 |
| 2022-08-16 | $27.39 | $27.45 | $27.31 | $27.45 | $27.45 | 51,363 |
| 2022-08-15 | $27.21 | $27.21 | $27.09 | $27.17 | $27.17 | 9,471 |
| 2022-08-12 | $27.09 | $27.23 | $27.09 | $27.22 | $27.22 | 12,414 |
| 2022-08-11 | $27.20 | $27.24 | $27.10 | $27.16 | $27.16 | 5,710 |
| 2022-08-10 | $27.22 | $27.43 | $27.19 | $27.43 | $27.43 | 20,935 |
| 2022-08-09 | $26.77 | $26.92 | $26.77 | $26.83 | $26.83 | 36,051 |
| 2022-08-08 | $26.73 | $26.82 | $26.62 | $26.68 | $26.68 | 111,026 |
| 2022-08-05 | $26.61 | $26.61 | $26.33 | $26.37 | $26.37 | 234,812 |
| 2022-08-04 | $26.97 | $27.12 | $26.90 | $27.12 | $27.12 | 147,135 |
| 2022-08-03 | $27.50 | $27.50 | $26.84 | $27.03 | $27.03 | 519,501 |
| 2022-08-02 | $27.86 | $27.86 | $27.24 | $27.41 | $27.41 | 749,464 |
| 2022-08-01 | $27.30 | $27.46 | $27.21 | $27.30 | $27.30 | 19,456 |
| 2022-07-29 | $26.81 | $27.49 | $26.79 | $27.47 | $27.47 | 12,703 |
| 2022-07-28 | $26.32 | $26.79 | $26.32 | $26.70 | $26.70 | 28,663 |
| 2022-07-27 | $26.12 | $26.39 | $25.92 | $26.39 | $26.39 | 19,549 |
| 2022-07-26 | $26.48 | $26.50 | $26.23 | $26.36 | $26.36 | 28,110 |
| 2022-07-25 | $26.11 | $26.27 | $26.06 | $26.27 | $26.27 | 38,041 |
| 2022-07-22 | $26.12 | $26.42 | $25.95 | $26.28 | $26.28 | 44,231 |
| 2022-07-21 | $25.65 | $26.02 | $25.60 | $25.98 | $25.98 | 21,155 |
| 2022-07-20 | $25.91 | $25.98 | $25.79 | $25.90 | $25.90 | 109,383 |
| 2022-07-19 | $25.51 | $25.70 | $25.44 | $25.66 | $25.66 | 74,583 |
| 2022-07-18 | $25.25 | $25.36 | $25.17 | $25.29 | $25.29 | 32,745 |
| 2022-07-15 | $24.82 | $24.83 | $24.43 | $24.69 | $24.69 | 36,746 |
| 2022-07-14 | $25.15 | $25.51 | $25.10 | $25.41 | $25.41 | 41,495 |
| 2022-07-13 | $25.34 | $25.69 | $25.34 | $25.45 | $25.45 | 20,257 |
| 2022-07-12 | $25.17 | $25.32 | $25.05 | $25.20 | $25.20 | 32,201 |
| 2022-07-11 | $24.91 | $25.11 | $24.79 | $24.94 | $24.94 | 57,058 |
| 2022-07-08 | $25.04 | $25.07 | $24.76 | $24.85 | $24.85 | 44,913 |
| 2022-07-07 | $24.80 | $25.10 | $24.77 | $25.06 | $25.06 | 28,708 |
| 2022-07-06 | $25.21 | $25.21 | $24.82 | $25.06 | $25.06 | 214,922 |
| 2022-07-05 | $24.98 | $25.07 | $24.66 | $25.05 | $25.05 | 482,215 |
| 2022-07-01 | $24.80 | $25.30 | $24.80 | $25.18 | $25.18 | 192,306 |
| 2022-06-30 | $25.26 | $25.37 | $25.05 | $25.32 | $25.32 | 1,159,222 |
| 2022-06-29 | $25.70 | $25.78 | $25.52 | $25.66 | $25.66 | 781,616 |
| 2022-06-28 | $25.15 | $25.47 | $25.10 | $25.23 | $25.23 | 867,221 |
| 2022-06-27 | $25.25 | $25.97 | $25.20 | $25.54 | $25.54 | 954,103 |
| 2022-06-24 | $24.76 | $25.27 | $24.73 | $24.93 | $24.93 | 34,388 |
| 2022-06-23 | $23.98 | $24.55 | $23.90 | $24.18 | $24.18 | 82,405 |
| 2022-06-22 | $24.88 | $25.17 | $24.83 | $24.96 | $24.28 | 46,009 |
| 2022-06-21 | $24.96 | $25.03 | $24.78 | $24.79 | $24.11 | 40,388 |
| 2022-06-17 | $25.38 | $25.41 | $25.18 | $25.30 | $24.61 | 44,916 |
| 2022-06-16 | $25.38 | $25.82 | $25.37 | $25.63 | $24.93 | 48,927 |
| 2022-06-15 | $25.32 | $25.48 | $25.06 | $25.33 | $24.64 | 40,230 |
| 2022-06-14 | $24.87 | $24.87 | $24.38 | $24.59 | $23.91 | 39,143 |
| 2022-06-13 | $25.70 | $25.81 | $25.53 | $25.53 | $24.83 | 26,914 |
| 2022-06-10 | $25.56 | $25.91 | $25.55 | $25.77 | $25.06 | 37,756 |
| 2022-06-09 | $26.06 | $26.24 | $25.90 | $25.90 | $25.19 | 28,165 |
| 2022-06-08 | $25.91 | $26.29 | $25.85 | $26.04 | $25.33 | 18,348 |
| 2022-06-07 | $26.08 | $26.41 | $26.02 | $26.35 | $25.63 | 78,130 |
| 2022-06-06 | $26.27 | $26.32 | $26.09 | $26.09 | $25.38 | 38,339 |
| 2022-06-03 | $26.22 | $26.50 | $25.98 | $26.00 | $25.29 | 27,798 |
| 2022-06-02 | $25.51 | $26.44 | $25.51 | $26.15 | $25.43 | 64,645 |
| 2022-06-01 | $26.26 | $26.31 | $25.87 | $25.94 | $25.23 | 42,715 |
| 2022-05-31 | $26.37 | $26.70 | $26.34 | $26.55 | $25.82 | 60,055 |
| 2022-05-27 | $25.96 | $26.34 | $25.95 | $26.34 | $25.62 | 37,215 |
| 2022-05-26 | $26.48 | $26.65 | $26.07 | $26.20 | $25.48 | 22,534 |
| 2022-05-25 | $28.19 | $28.62 | $27.84 | $28.24 | $27.47 | 18,829 |
| 2022-05-24 | $28.09 | $28.56 | $28.05 | $28.52 | $27.74 | 17,987 |
| 2022-05-23 | $28.29 | $28.50 | $28.24 | $28.37 | $27.59 | 178,170 |
| 2022-05-20 | $28.13 | $28.20 | $28.05 | $28.15 | $27.38 | 46,672 |
| 2022-05-19 | $28.11 | $28.17 | $27.90 | $28.10 | $27.33 | 21,282 |
| 2022-05-18 | $28.10 | $28.33 | $28.08 | $28.11 | $27.34 | 13,393 |
| 2022-05-17 | $28.06 | $28.88 | $27.99 | $28.27 | $27.50 | 31,009 |
| 2022-05-16 | $27.47 | $27.66 | $27.42 | $27.63 | $26.87 | 123,848 |
| 2022-05-13 | $27.16 | $27.38 | $27.10 | $27.35 | $26.60 | 61,284 |
| 2022-05-12 | $26.85 | $26.85 | $26.51 | $26.63 | $25.90 | 432,575 |
| 2022-05-11 | $26.79 | $27.12 | $26.70 | $26.70 | $25.97 | 328,485 |
| 2022-05-10 | $26.76 | $26.93 | $26.61 | $26.88 | $26.14 | 306,372 |
| 2022-05-09 | $26.53 | $26.65 | $26.41 | $26.45 | $25.73 | 483,150 |
| 2022-05-06 | $27.11 | $27.11 | $26.80 | $26.89 | $26.15 | 368,016 |
| 2022-05-05 | $28.11 | $28.21 | $27.72 | $27.79 | $27.03 | 107,899 |
| 2022-05-04 | $27.36 | $27.94 | $27.34 | $27.94 | $27.17 | 281,506 |
| 2022-05-03 | $28.42 | $28.42 | $28.01 | $28.04 | $27.27 | 154,635 |
| 2022-05-02 | $28.65 | $28.67 | $28.41 | $28.57 | $27.79 | 82,085 |
| 2022-04-29 | $29.10 | $29.11 | $28.69 | $28.69 | $27.90 | 666,653 |
| 2022-04-28 | $28.82 | $29.02 | $28.80 | $29.02 | $28.22 | 215,914 |
| 2022-04-27 | $29.11 | $29.26 | $28.90 | $29.02 | $28.22 | 426,869 |
| 2022-04-26 | $29.05 | $29.50 | $28.81 | $28.89 | $28.10 | 148,661 |
| 2022-04-25 | $28.83 | $28.94 | $28.74 | $28.89 | $28.10 | 148,661 |
| 2022-04-22 | $28.88 | $29.01 | $28.63 | $28.63 | $27.85 | 284,901 |
| 2022-04-21 | $29.23 | $29.28 | $28.99 | $28.99 | $28.20 | 86,723 |
| 2022-04-20 | $29.16 | $29.26 | $28.99 | $29.16 | $28.36 | 185,803 |
| 2022-04-19 | $28.79 | $28.88 | $28.71 | $28.88 | $28.09 | 85,907 |
| 2022-04-18 | $29.47 | $29.49 | $29.23 | $29.35 | $28.55 | 26,298 |
| 2022-04-14 | $29.52 | $29.62 | $29.44 | $29.45 | $28.64 | 64,716 |
| 2022-04-13 | $29.52 | $29.81 | $29.39 | $29.81 | $28.99 | 43,953 |
| 2022-04-12 | $29.21 | $29.67 | $29.21 | $29.50 | $28.69 | 9,153 |
| 2022-04-11 | $29.84 | $29.84 | $29.38 | $29.50 | $28.69 | 7,001 |
| 2022-04-08 | $30.20 | $30.32 | $30.15 | $30.28 | $29.45 | 19,157 |
| 2022-04-07 | $30.52 | $30.67 | $30.51 | $30.67 | $29.83 | 11,798 |
| 2022-04-06 | $30.59 | $30.72 | $30.35 | $30.64 | $29.80 | 184,720 |
| 2022-04-05 | $30.16 | $30.54 | $30.16 | $30.38 | $29.55 | 29,599 |
| 2022-04-04 | $29.41 | $29.54 | $29.38 | $29.54 | $28.73 | 6,142 |
| 2022-04-01 | $29.44 | $29.45 | $29.22 | $29.43 | $28.62 | 106,980 |
| 2022-03-31 | $29.28 | $29.93 | $29.26 | $29.38 | $28.58 | 326,147 |
| 2022-03-30 | $29.03 | $29.27 | $28.99 | $29.17 | $28.37 | 377,971 |
| 2022-03-29 | $28.67 | $28.67 | $28.32 | $28.48 | $27.69 | 12,014 |
| 2022-03-28 | $28.24 | $28.44 | $28.24 | $28.42 | $27.64 | 20,206 |
| 2022-03-25 | $28.23 | $28.23 | $27.99 | $28.16 | $27.39 | 88,764 |
| 2022-03-24 | $27.80 | $28.37 | $27.68 | $28.05 | $27.28 | 314,323 |
| 2022-03-23 | $27.96 | $27.96 | $27.51 | $27.55 | $26.80 | 324,522 |
| 2022-03-22 | $28.56 | $28.72 | $28.55 | $28.65 | $27.87 | 26,041 |
| 2022-03-21 | $28.67 | $28.67 | $28.39 | $28.63 | $27.85 | 102,941 |
| 2022-03-18 | $28.10 | $28.71 | $28.10 | $28.63 | $27.85 | 102,941 |
| 2022-03-17 | $28.04 | $28.33 | $28.02 | $28.23 | $27.46 | 288,832 |
| 2022-03-16 | $28.29 | $28.34 | $27.46 | $27.74 | $26.98 | 297,136 |
| 2022-03-15 | $28.11 | $28.25 | $27.96 | $28.21 | $27.44 | 36,477 |
| 2022-03-14 | $27.23 | $27.66 | $27.19 | $27.50 | $26.75 | 22,069 |
| 2022-03-11 | $27.51 | $27.63 | $27.31 | $27.33 | $26.58 | 23,298 |
| 2022-03-10 | $28.13 | $28.16 | $28.01 | $28.02 | $27.25 | 22,513 |
| 2022-03-09 | $27.96 | $28.53 | $27.95 | $28.33 | $27.55 | 18,929 |
| 2022-03-08 | $27.74 | $27.80 | $27.27 | $27.46 | $26.71 | 237,811 |
| 2022-03-07 | $27.65 | $27.93 | $27.37 | $27.45 | $26.70 | 490,403 |
| 2022-03-04 | $27.95 | $27.95 | $27.39 | $27.84 | $27.08 | 747,418 |
| 2022-03-03 | $28.39 | $28.44 | $27.94 | $28.01 | $27.24 | 17,614 |
| 2022-03-02 | $28.25 | $28.48 | $28.23 | $28.39 | $27.61 | 90,574 |
| 2022-03-01 | $29.18 | $29.19 | $28.69 | $28.83 | $28.04 | 176,177 |
| 2022-02-28 | $28.39 | $28.74 | $28.39 | $28.58 | $27.80 | 255,021 |
| 2022-02-25 | $28.07 | $28.19 | $28.04 | $28.17 | $27.40 | 126,939 |
| 2022-02-24 | $27.60 | $27.60 | $26.95 | $27.21 | $26.46 | 159,771 |
| 2022-02-23 | $28.31 | $28.39 | $28.22 | $28.24 | $27.46 | 60,206 |
| 2022-02-22 | $27.78 | $28.34 | $27.75 | $28.05 | $27.28 | 32,304 |
| 2022-02-18 | $28.93 | $28.93 | $28.73 | $28.84 | $28.05 | 15,897 |
| 2022-02-17 | $28.50 | $28.67 | $28.50 | $28.64 | $27.86 | 49,634 |
| 2022-02-16 | $28.55 | $28.66 | $28.55 | $28.65 | $27.87 | 19,502 |
| 2022-02-15 | $28.39 | $28.42 | $28.36 | $28.39 | $27.61 | 8,325 |
| 2022-02-14 | $28.45 | $28.45 | $28.16 | $28.19 | $27.42 | 18,777 |
| 2022-02-11 | $28.90 | $28.95 | $28.67 | $28.73 | $27.94 | 34,732 |
| 2022-02-10 | $28.71 | $28.91 | $28.67 | $28.67 | $27.88 | 9,822 |
| 2022-02-09 | $28.69 | $28.69 | $28.45 | $28.51 | $27.73 | 15,208 |
| 2022-02-08 | $28.13 | $28.42 | $28.08 | $28.24 | $27.47 | 9,654 |
| 2022-02-07 | $27.81 | $27.98 | $27.79 | $27.88 | $27.12 | 20,005 |
| 2022-02-04 | $28.33 | $28.33 | $27.99 | $27.99 | $27.22 | 44,451 |
| 2022-02-03 | $29.01 | $29.04 | $28.79 | $28.79 | $28.00 | 16,880 |
| 2022-02-02 | $29.24 | $29.42 | $29.24 | $29.40 | $28.59 | 322,895 |
| 2022-02-01 | $29.33 | $29.37 | $29.18 | $29.28 | $28.48 | 23,008 |
| 2022-01-31 | $28.65 | $28.79 | $28.65 | $28.74 | $27.95 | 7,669 |
| 2022-01-28 | $28.85 | $28.85 | $28.68 | $28.75 | $27.96 | 12,390 |
| 2022-01-27 | $28.54 | $28.68 | $28.54 | $28.67 | $27.88 | 15,315 |
| 2022-01-26 | $28.79 | $28.79 | $28.33 | $28.35 | $27.57 | 30,600 |
| 2022-01-25 | $28.36 | $28.72 | $28.36 | $28.70 | $27.91 | 26,737 |
| 2022-01-24 | $28.64 | $28.64 | $28.37 | $28.61 | $27.83 | 45,251 |
| 2022-01-21 | $28.96 | $28.96 | $28.75 | $28.78 | $27.99 | 15,071 |
| 2022-01-20 | $29.16 | $29.35 | $29.04 | $29.08 | $28.28 | 15,908 |
| 2022-01-19 | $29.05 | $29.12 | $29.03 | $29.09 | $28.29 | 18,475 |
| 2022-01-18 | $28.77 | $28.96 | $28.77 | $28.86 | $28.07 | 14,785 |
| 2022-01-14 | $29.00 | $29.15 | $28.95 | $29.10 | $28.30 | 25,741 |
| 2022-01-13 | $28.80 | $28.94 | $28.78 | $28.83 | $28.04 | 23,410 |
| 2022-01-12 | $28.53 | $28.84 | $28.53 | $28.71 | $27.92 | 11,223 |
| 2022-01-11 | $28.59 | $28.63 | $28.52 | $28.56 | $27.78 | 13,487 |
| 2022-01-10 | $28.53 | $28.73 | $28.52 | $28.65 | $27.87 | 21,430 |
| 2022-01-07 | $28.86 | $29.01 | $28.86 | $28.96 | $28.17 | 8,831 |
| 2022-01-06 | $29.05 | $29.09 | $28.80 | $28.96 | $28.17 | 150,874 |
| 2022-01-05 | $29.35 | $29.40 | $29.23 | $29.23 | $28.43 | 12,384 |
| 2022-01-04 | $29.22 | $29.65 | $29.22 | $29.41 | $28.60 | 53,754 |
| 2022-01-03 | $29.33 | $29.49 | $29.14 | $29.40 | $28.59 | 22,207 |
| 2021-12-31 | $28.71 | $29.51 | $28.71 | $29.41 | $28.60 | 84,428 |
| 2021-12-30 | $29.91 | $29.92 | $29.51 | $29.58 | $28.77 | 24,208 |
| 2021-12-29 | $29.78 | $29.80 | $29.70 | $29.77 | $28.95 | 263,849 |
| 2021-12-28 | $29.45 | $29.59 | $29.35 | $29.50 | $28.69 | 27,618 |
| 2021-12-27 | $29.35 | $29.59 | $29.35 | $29.47 | $28.66 | 14,091 |
| 2021-12-23 | $29.50 | $29.60 | $29.32 | $29.40 | $28.59 | 586,374 |
| 2021-12-22 | $29.15 | $29.25 | $28.95 | $29.16 | $28.36 | 403,099 |
| 2021-12-21 | $29.23 | $29.29 | $29.13 | $29.21 | $28.41 | 13,336 |
| 2021-12-20 | $28.93 | $29.14 | $28.86 | $29.09 | $28.29 | 21,013 |
| 2021-12-17 | $29.02 | $29.20 | $29.02 | $29.05 | $28.25 | 23,728 |
| 2021-12-16 | $28.62 | $29.10 | $28.62 | $29.03 | $28.23 | 11,332 |
| 2021-12-15 | $29.35 | $29.63 | $29.34 | $29.63 | $28.46 | 19,226 |
| 2021-12-14 | $29.60 | $29.60 | $29.23 | $29.33 | $28.17 | 12,069 |
| 2021-12-13 | $29.71 | $29.85 | $29.64 | $29.85 | $28.67 | 30,240 |
| 2021-12-10 | $29.57 | $29.76 | $29.46 | $29.62 | $28.45 | 16,044 |
| 2021-12-09 | $29.50 | $29.63 | $29.46 | $29.46 | $28.30 | 16,139 |
| 2021-12-08 | $29.52 | $29.55 | $29.36 | $29.37 | $28.21 | 27,703 |
| 2021-12-07 | $28.99 | $29.30 | $28.99 | $29.21 | $28.05 | 18,658 |
| 2021-12-06 | $28.88 | $29.08 | $28.78 | $29.05 | $27.90 | 266,552 |
| 2021-12-03 | $28.98 | $28.98 | $28.56 | $28.74 | $27.61 | 387,486 |
| 2021-12-02 | $28.84 | $28.89 | $28.64 | $28.70 | $27.57 | 236,544 |
| 2021-12-01 | $28.63 | $28.85 | $28.54 | $28.58 | $27.45 | 193,822 |
| 2021-11-30 | $28.98 | $29.20 | $28.61 | $28.78 | $27.65 | 188,334 |
| 2021-11-29 | $29.09 | $29.09 | $28.87 | $28.93 | $27.79 | 16,126 |
| 2021-11-26 | $29.23 | $29.34 | $28.96 | $29.02 | $27.88 | 193,208 |
| 2021-11-24 | $28.80 | $29.00 | $28.70 | $28.70 | $27.57 | 26,694 |
| 2021-11-23 | $28.63 | $29.20 | $28.46 | $28.69 | $27.56 | 21,382 |
| 2021-11-22 | $28.35 | $28.47 | $28.34 | $28.47 | $27.35 | 34,741 |
| 2021-11-19 | $28.53 | $28.56 | $28.34 | $28.40 | $27.28 | 92,850 |
| 2021-11-18 | $28.37 | $28.57 | $28.33 | $28.52 | $27.40 | 164,598 |
| 2021-11-17 | $28.30 | $28.85 | $28.20 | $28.44 | $27.32 | 143,975 |
| 2021-11-16 | $28.36 | $28.45 | $28.29 | $28.29 | $27.18 | 136,897 |
| 2021-11-15 | $28.84 | $28.84 | $28.65 | $28.77 | $27.64 | 210,025 |
| 2021-11-12 | $28.73 | $28.91 | $28.56 | $28.69 | $27.56 | 258,601 |
| 2021-11-11 | $28.77 | $28.77 | $28.49 | $28.64 | $27.51 | 306,825 |
| 2021-11-10 | $28.98 | $29.01 | $28.73 | $28.73 | $27.60 | 14,284 |
| 2021-11-09 | $28.73 | $28.75 | $28.50 | $28.58 | $27.45 | 12,512 |
| 2021-11-08 | $29.02 | $29.04 | $28.88 | $28.94 | $27.80 | 8,367 |
| 2021-11-05 | $28.90 | $29.07 | $28.89 | $29.00 | $27.86 | 12,396 |
| 2021-11-04 | $28.96 | $29.25 | $28.96 | $29.18 | $28.03 | 23,861 |
| 2021-11-03 | $29.01 | $29.06 | $28.96 | $29.06 | $27.91 | 13,682 |
| 2021-11-02 | $28.91 | $29.07 | $28.71 | $28.89 | $27.75 | 10,836 |
| 2021-11-01 | $28.94 | $28.97 | $28.66 | $28.89 | $27.75 | 10,836 |
| 2021-10-29 | $28.71 | $28.77 | $28.52 | $28.63 | $27.50 | 48,523 |
| 2021-10-28 | $28.69 | $28.93 | $28.36 | $28.93 | $27.79 | 7,686 |
| 2021-10-27 | $28.35 | $28.50 | $28.31 | $28.31 | $27.19 | 14,298 |
| 2021-10-26 | $27.94 | $28.10 | $27.87 | $28.10 | $26.99 | 24,575 |
| 2021-10-25 | $27.52 | $27.84 | $27.52 | $27.82 | $26.72 | 17,015 |
| 2021-10-22 | $27.76 | $27.90 | $27.56 | $27.78 | $26.68 | 14,211 |
| 2021-10-21 | $27.49 | $27.75 | $27.49 | $27.74 | $26.65 | 12,196 |
| 2021-10-20 | $27.71 | $27.77 | $27.69 | $27.73 | $26.63 | 22,571 |
| 2021-10-19 | $27.58 | $27.58 | $27.39 | $27.45 | $26.37 | 33,120 |
| 2021-10-18 | $27.57 | $27.57 | $27.30 | $27.34 | $26.26 | 17,436 |
| 2021-10-15 | $27.34 | $27.34 | $27.02 | $27.30 | $26.22 | 8,151 |
| 2021-10-14 | $27.41 | $27.65 | $27.38 | $27.61 | $26.52 | 18,363 |
| 2021-10-13 | $27.41 | $27.63 | $27.40 | $27.61 | $26.52 | 10,774 |
| 2021-10-12 | $27.14 | $27.29 | $27.10 | $27.10 | $26.03 | 13,230 |
| 2021-10-11 | $27.10 | $27.29 | $27.00 | $27.00 | $25.94 | 17,878 |
| 2021-10-08 | $27.28 | $27.29 | $27.13 | $27.27 | $26.20 | 11,551 |
| 2021-10-07 | $28.02 | $28.07 | $27.00 | $27.00 | $25.94 | 54,257 |
| 2021-10-06 | $27.00 | $27.36 | $26.86 | $27.26 | $26.18 | 9,979 |
| 2021-10-05 | $27.33 | $28.16 | $27.17 | $27.38 | $26.30 | 15,812 |
| 2021-10-04 | $27.02 | $27.78 | $26.89 | $27.07 | $26.00 | 14,587 |
| 2021-10-01 | $26.73 | $26.94 | $26.50 | $26.93 | $25.87 | 15,729 |
| 2021-09-30 | $26.73 | $26.81 | $26.48 | $26.68 | $25.63 | 75,857 |
| 2021-09-29 | $26.61 | $26.78 | $26.47 | $26.70 | $25.65 | 65,947 |
| 2021-09-28 | $26.44 | $27.27 | $26.26 | $27.21 | $26.14 | 591,758 |
| 2021-09-27 | $27.44 | $28.50 | $27.15 | $27.28 | $26.20 | 18,624 |
| 2021-09-24 | $27.68 | $27.72 | $27.32 | $27.53 | $26.45 | 12,059 |
| 2021-09-23 | $28.26 | $28.26 | $28.03 | $28.08 | $26.97 | 8,329 |
| 2021-09-22 | $27.92 | $28.37 | $27.92 | $27.98 | $26.88 | 22,393 |
| 2021-09-21 | $28.69 | $28.69 | $28.33 | $28.55 | $27.42 | 304,981 |
| 2021-09-20 | $28.44 | $28.71 | $28.35 | $28.71 | $27.58 | 16,124 |
| 2021-09-17 | $29.27 | $29.27 | $28.76 | $28.84 | $27.70 | 50,535 |
| 2021-09-16 | $29.53 | $29.64 | $29.14 | $29.47 | $28.31 | 11,516 |
| 2021-09-15 | $29.56 | $29.58 | $29.16 | $29.28 | $28.13 | 36,576 |
| 2021-09-14 | $29.57 | $29.75 | $29.31 | $29.31 | $28.15 | 6,820 |
| 2021-09-13 | $29.44 | $29.75 | $29.17 | $29.19 | $28.04 | 17,681 |
| 2021-09-10 | $29.16 | $29.27 | $29.05 | $29.05 | $27.90 | 4,169 |
| 2021-09-09 | $29.28 | $29.38 | $29.07 | $29.07 | $27.92 | 18,836 |
| 2021-09-08 | $29.26 | $29.33 | $29.18 | $29.21 | $28.06 | 22,248 |
| 2021-09-07 | $29.28 | $29.69 | $29.23 | $29.40 | $28.24 | 43,233 |
| 2021-09-03 | $29.18 | $29.47 | $29.18 | $29.44 | $28.28 | 7,642 |
| 2021-09-02 | $29.38 | $29.56 | $29.27 | $29.56 | $28.40 | 21,123 |
| 2021-09-01 | $29.58 | $29.99 | $29.35 | $29.35 | $28.19 | 10,803 |
| 2021-08-31 | $29.09 | $29.25 | $29.05 | $29.24 | $28.08 | 19,257 |
| 2021-08-30 | $29.23 | $29.87 | $28.76 | $29.15 | $28.00 | 11,411 |
| 2021-08-27 | $28.93 | $29.10 | $28.89 | $28.95 | $27.81 | 6,282 |
| 2021-08-26 | $28.88 | $29.04 | $28.76 | $28.83 | $27.69 | 27,265 |
| 2021-08-25 | $29.23 | $29.42 | $29.15 | $29.17 | $28.02 | 16,407 |
| 2021-08-24 | $29.44 | $29.69 | $29.35 | $29.55 | $28.39 | 35,044 |
| 2021-08-23 | $29.78 | $29.87 | $29.60 | $29.73 | $28.56 | 7,027 |
| 2021-08-20 | $29.75 | $30.14 | $29.71 | $29.71 | $28.54 | 23,055 |
| 2021-08-19 | $29.64 | $29.79 | $29.52 | $29.57 | $28.41 | 61,112 |
| 2021-08-18 | $30.00 | $30.19 | $29.43 | $29.43 | $28.27 | 15,826 |
| 2021-08-17 | $30.39 | $30.39 | $30.16 | $30.20 | $29.01 | 8,258 |
| 2021-08-16 | $30.39 | $30.48 | $30.23 | $30.34 | $29.14 | 11,614 |
| 2021-08-13 | $30.46 | $30.65 | $30.39 | $30.55 | $29.35 | 11,770 |
| 2021-08-12 | $30.06 | $30.27 | $30.04 | $30.27 | $29.08 | 11,073 |
| 2021-08-11 | $30.18 | $30.39 | $30.08 | $30.25 | $29.06 | 8,993 |
| 2021-08-10 | $30.00 | $30.99 | $29.80 | $30.03 | $28.84 | 8,605 |
| 2021-08-09 | $29.95 | $30.71 | $29.40 | $29.93 | $28.75 | 8,564 |
| 2021-08-06 | $29.77 | $29.87 | $29.68 | $29.70 | $28.53 | 6,233 |
| 2021-08-05 | $29.96 | $30.96 | $29.95 | $30.09 | $28.90 | 9,195 |
| 2021-08-04 | $30.32 | $30.35 | $30.05 | $30.26 | $29.07 | 10,725 |
| 2021-08-03 | $30.27 | $31.14 | $30.10 | $30.10 | $28.91 | 19,424 |
| 2021-08-02 | $30.44 | $30.59 | $30.29 | $30.30 | $29.11 | 19,979 |
| 2021-07-30 | $30.40 | $30.50 | $30.34 | $30.34 | $29.14 | 13,643 |
| 2021-07-29 | $30.00 | $30.18 | $29.97 | $30.18 | $28.99 | 22,153 |
| 2021-07-28 | $29.68 | $29.93 | $29.67 | $29.83 | $28.66 | 16,064 |
| 2021-07-27 | $29.44 | $29.75 | $29.44 | $29.75 | $28.58 | 11,873 |
| 2021-07-26 | $29.43 | $29.43 | $29.20 | $29.28 | $28.13 | 7,656 |
| 2021-07-23 | $29.25 | $29.52 | $29.25 | $29.43 | $28.27 | 6,293 |
| 2021-07-22 | $28.96 | $29.12 | $28.76 | $28.95 | $27.81 | 24,630 |
| 2021-07-21 | $29.29 | $29.29 | $28.92 | $28.92 | $27.78 | 12,918 |
| 2021-07-20 | $28.85 | $28.86 | $28.67 | $28.67 | $27.54 | 19,069 |
| 2021-07-19 | $29.03 | $29.03 | $28.62 | $28.70 | $27.57 | 19,827 |
| 2021-07-16 | $29.12 | $29.42 | $29.08 | $29.38 | $28.22 | 40,810 |
| 2021-07-15 | $29.06 | $29.08 | $28.89 | $28.96 | $27.82 | 5,784 |
| 2021-07-14 | $29.19 | $29.37 | $29.14 | $29.37 | $28.21 | 19,765 |
| 2021-07-13 | $29.38 | $29.55 | $29.26 | $29.45 | $28.29 | 6,321 |
| 2021-07-12 | $29.50 | $29.60 | $29.35 | $29.39 | $28.23 | 5,353 |
| 2021-07-09 | $28.92 | $29.59 | $28.86 | $29.26 | $28.11 | 17,524 |
| 2021-07-08 | $28.73 | $29.19 | $28.48 | $28.69 | $27.56 | 12,845 |
| 2021-07-07 | $28.81 | $29.08 | $28.80 | $29.04 | $27.89 | 21,431 |
| 2021-07-06 | $28.54 | $28.95 | $28.45 | $28.64 | $27.51 | 10,992 |
| 2021-07-02 | $27.93 | $28.20 | $27.84 | $27.99 | $26.89 | 16,401 |
| 2021-07-01 | $27.36 | $27.91 | $27.36 | $27.61 | $26.52 | 51,840 |
| 2021-06-30 | $27.33 | $27.61 | $27.32 | $27.49 | $26.40 | 9,063 |
| 2021-06-29 | $27.62 | $27.72 | $27.56 | $27.60 | $26.51 | 43,498 |
| 2021-06-28 | $28.00 | $28.79 | $28.00 | $28.15 | $27.04 | 16,230 |
| 2021-06-25 | $27.43 | $28.13 | $27.43 | $28.12 | $27.01 | 8,487 |
| 2021-06-24 | $28.49 | $28.49 | $27.77 | $28.05 | $26.94 | 7,995 |
| 2021-06-23 | $29.19 | $29.58 | $28.68 | $28.95 | $27.06 | 31,630 |
| 2021-06-22 | $28.90 | $29.20 | $28.80 | $28.82 | $26.94 | 10,657 |
| 2021-06-21 | $28.70 | $29.15 | $28.70 | $28.95 | $27.06 | 24,876 |
| 2021-06-18 | $28.89 | $29.26 | $28.47 | $28.70 | $26.83 | 16,174 |
| 2021-06-17 | $28.84 | $29.60 | $28.84 | $29.27 | $27.36 | 27,965 |
| 2021-06-16 | $29.55 | $29.60 | $29.10 | $29.34 | $27.43 | 13,213 |
| 2021-06-15 | $29.13 | $29.48 | $29.13 | $29.37 | $27.45 | 11,307 |
| 2021-06-14 | $29.31 | $29.48 | $29.23 | $29.36 | $27.44 | 5,317 |
| 2021-06-11 | $29.07 | $29.60 | $29.07 | $29.37 | $27.45 | 26,382 |
| 2021-06-10 | $28.91 | $29.50 | $28.76 | $29.09 | $27.19 | 15,160 |
| 2021-06-09 | $28.81 | $28.89 | $28.68 | $28.82 | $26.94 | 11,009 |
| 2021-06-08 | $29.06 | $29.07 | $28.84 | $29.07 | $27.17 | 29,733 |
| 2021-06-07 | $28.89 | $29.26 | $28.88 | $29.00 | $27.11 | 141,097 |
| 2021-06-04 | $28.33 | $28.96 | $28.31 | $28.65 | $26.78 | 216,564 |
| 2021-06-03 | $28.59 | $28.70 | $28.29 | $28.29 | $26.44 | 12,782 |
| 2021-06-02 | $28.63 | $28.75 | $28.57 | $28.64 | $26.77 | 26,598 |
| 2021-06-01 | $28.70 | $28.79 | $28.48 | $28.48 | $26.62 | 17,044 |
| 2021-05-28 | $27.99 | $28.14 | $27.86 | $28.03 | $26.20 | 15,675 |
| 2021-05-27 | $28.29 | $28.29 | $28.03 | $28.26 | $26.42 | 135,026 |
| 2021-05-26 | $28.60 | $28.63 | $28.24 | $28.55 | $26.69 | 171,202 |
| 2021-05-25 | $28.40 | $28.47 | $28.11 | $28.16 | $26.32 | 188,523 |
| 2021-05-24 | $28.39 | $28.70 | $28.36 | $28.59 | $26.72 | 32,379 |
| 2021-05-21 | $28.49 | $28.66 | $28.41 | $28.66 | $26.79 | 19,684 |
| 2021-05-20 | $28.50 | $29.14 | $28.50 | $28.78 | $26.90 | 8,353 |
| 2021-05-19 | $28.27 | $28.92 | $28.14 | $28.33 | $26.48 | 14,248 |
| 2021-05-18 | $28.52 | $28.59 | $28.29 | $28.55 | $26.69 | 67,609 |
| 2021-05-17 | $28.03 | $28.24 | $28.03 | $28.24 | $26.40 | 33,348 |
| 2021-05-14 | $28.36 | $29.05 | $28.28 | $28.60 | $26.73 | 35,719 |
| 2021-05-13 | $27.64 | $28.58 | $27.52 | $28.04 | $26.21 | 12,876 |
| 2021-05-12 | $28.00 | $28.00 | $27.57 | $27.76 | $25.95 | 28,848 |
| 2021-05-11 | $27.71 | $27.99 | $27.69 | $27.95 | $26.13 | 103,929 |
| 2021-05-10 | $28.20 | $28.59 | $28.12 | $28.41 | $26.56 | 14,459 |
| 2021-05-07 | $28.12 | $28.20 | $27.83 | $28.02 | $26.19 | 24,778 |
| 2021-05-06 | $27.82 | $28.22 | $27.72 | $28.02 | $26.19 | 19,925 |
| 2021-05-05 | $28.07 | $28.11 | $27.24 | $27.39 | $25.60 | 20,189 |
| 2021-05-04 | $27.44 | $27.84 | $26.71 | $27.21 | $25.43 | 14,695 |
| 2021-05-03 | $27.79 | $27.79 | $27.31 | $27.57 | $25.77 | 10,127 |
| 2021-04-30 | $27.40 | $27.40 | $27.07 | $27.20 | $25.43 | 11,218 |
| 2021-04-29 | $26.78 | $27.09 | $26.78 | $27.08 | $25.31 | 273,432 |
| 2021-04-28 | $27.06 | $27.24 | $26.58 | $27.01 | $25.25 | 134,101 |
| 2021-04-27 | $26.41 | $27.08 | $26.41 | $27.03 | $25.26 | 79,809 |
| 2021-04-26 | $26.63 | $26.83 | $26.51 | $26.65 | $24.91 | 76,552 |
| 2021-04-23 | $26.50 | $27.15 | $26.50 | $27.06 | $25.29 | 95,610 |
| 2021-04-22 | $27.33 | $27.40 | $27.20 | $27.25 | $25.47 | 76,258 |
| 2021-04-21 | $27.15 | $27.32 | $27.12 | $27.20 | $25.43 | 95,283 |
| 2021-04-20 | $27.40 | $27.79 | $27.40 | $27.79 | $25.98 | 130,225 |
| 2021-04-19 | $26.99 | $27.85 | $26.99 | $27.85 | $26.03 | 84,409 |
| 2021-04-16 | $26.94 | $27.07 | $26.86 | $26.99 | $25.23 | 204,581 |
| 2021-04-15 | $26.94 | $27.19 | $26.91 | $27.14 | $25.37 | 85,846 |
| 2021-04-14 | $26.43 | $26.65 | $26.33 | $26.60 | $24.86 | 112,901 |
| 2021-04-13 | $26.46 | $26.69 | $26.42 | $26.66 | $24.92 | 157,794 |
| 2021-04-12 | $27.20 | $27.28 | $27.09 | $27.24 | $25.46 | 75,130 |
| 2021-04-09 | $26.80 | $27.23 | $26.57 | $26.85 | $25.09 | 90,593 |
| 2021-04-08 | $26.82 | $26.91 | $26.62 | $26.79 | $25.04 | 53,677 |
| 2021-04-07 | $26.15 | $26.41 | $26.15 | $26.39 | $24.67 | 45,650 |
| 2021-04-06 | $26.27 | $26.53 | $26.24 | $26.24 | $24.53 | 82,066 |
| 2021-04-05 | $27.21 | $27.21 | $26.24 | $26.85 | $25.10 | 13,515 |
| 2021-04-01 | $26.18 | $26.53 | $26.01 | $26.41 | $24.69 | 47,792 |
| 2021-03-31 | $25.78 | $26.25 | $25.78 | $26.12 | $24.41 | 419,643 |
| 2021-03-30 | $25.62 | $25.87 | $25.62 | $25.81 | $24.12 | 81,245 |
| 2021-03-29 | $25.22 | $26.27 | $25.22 | $26.14 | $24.43 | 314,956 |
| 2021-03-26 | $25.39 | $25.54 | $25.35 | $25.49 | $23.82 | 119,260 |
| 2021-03-25 | $25.47 | $25.74 | $25.16 | $25.69 | $24.01 | 78,771 |
| 2021-03-24 | $25.05 | $25.65 | $25.05 | $25.45 | $23.79 | 235,981 |
| 2021-03-23 | $25.52 | $25.64 | $25.33 | $25.42 | $23.76 | 102,393 |
| 2021-03-22 | $24.90 | $25.17 | $24.90 | $25.02 | $23.39 | 63,286 |
| 2021-03-19 | $25.72 | $25.72 | $24.93 | $25.18 | $23.54 | 247,087 |
| 2021-03-18 | $25.15 | $25.38 | $24.87 | $25.24 | $23.59 | 16,495 |
| 2021-03-17 | $24.88 | $25.43 | $24.88 | $25.20 | $23.56 | 16,108 |
| 2021-03-16 | $25.57 | $25.86 | $25.36 | $25.80 | $24.12 | 20,757 |
| 2021-03-15 | $25.39 | $25.41 | $24.96 | $25.41 | $23.75 | 21,285 |
| 2021-03-12 | $25.17 | $26.06 | $25.17 | $25.50 | $23.84 | 84,619 |
| 2021-03-11 | $25.21 | $25.55 | $25.21 | $25.36 | $23.71 | 31,816 |
| 2021-03-10 | $25.13 | $25.32 | $25.09 | $25.12 | $23.48 | 10,728 |
| 2021-03-09 | $25.68 | $25.72 | $25.09 | $25.25 | $23.60 | 39,752 |
| 2021-03-08 | $24.75 | $25.03 | $24.18 | $24.89 | $23.27 | 237,653 |
| 2021-03-05 | $24.95 | $25.61 | $24.83 | $25.61 | $23.94 | 87,568 |
| 2021-03-04 | $25.13 | $25.18 | $24.80 | $24.94 | $23.31 | 39,390 |
| 2021-03-03 | $24.67 | $24.77 | $24.48 | $24.73 | $23.12 | 16,889 |
| 2021-03-02 | $26.66 | $26.66 | $25.05 | $25.17 | $23.53 | 27,440 |
| 2021-03-01 | $24.75 | $25.20 | $24.57 | $24.95 | $23.32 | 43,847 |
| 2021-02-26 | $24.78 | $24.81 | $24.31 | $24.48 | $22.88 | 92,578 |
| 2021-02-25 | $25.45 | $25.65 | $25.27 | $25.32 | $23.67 | 360,015 |
| 2021-02-24 | $25.03 | $25.72 | $25.03 | $25.69 | $24.01 | 734,166 |
| 2021-02-23 | $25.73 | $26.08 | $25.56 | $25.95 | $24.26 | 18,169 |
| 2021-02-22 | $25.58 | $25.80 | $25.52 | $25.75 | $24.07 | 25,153 |
| 2021-02-19 | $26.56 | $26.56 | $26.13 | $26.16 | $24.45 | 18,321 |
| 2021-02-18 | $26.09 | $26.33 | $26.00 | $26.24 | $24.53 | 24,589 |
| 2021-02-17 | $26.29 | $26.49 | $26.14 | $26.49 | $24.76 | 17,001 |
| 2021-02-16 | $26.68 | $27.10 | $26.27 | $26.55 | $24.82 | 95,035 |
| 2021-02-12 | $26.21 | $26.72 | $26.14 | $26.70 | $24.96 | 665,332 |
| 2021-02-11 | $25.85 | $26.33 | $25.68 | $26.17 | $24.46 | 839,651 |
| 2021-02-10 | $26.05 | $26.15 | $25.85 | $25.89 | $24.20 | 766,778 |
| 2021-02-09 | $25.24 | $25.90 | $24.86 | $25.89 | $24.20 | 766,778 |
| 2021-02-08 | $25.00 | $25.50 | $24.98 | $25.39 | $23.73 | 1,139,558 |
| 2021-02-05 | $25.00 | $25.43 | $24.88 | $25.38 | $23.72 | 956,741 |
| 2021-02-04 | $25.47 | $25.73 | $25.39 | $25.73 | $24.05 | 1,235,008 |
| 2021-02-03 | $26.19 | $26.66 | $26.01 | $26.58 | $24.85 | 1,033,228 |
| 2021-02-02 | $25.77 | $26.52 | $25.77 | $26.50 | $24.77 | 935,778 |
| 2021-02-01 | $26.05 | $26.65 | $26.04 | $26.50 | $24.77 | 248,615 |
| 2021-01-29 | $25.88 | $26.45 | $25.67 | $26.45 | $24.72 | 1,229,834 |
| 2021-01-28 | $25.90 | $26.50 | $25.90 | $26.48 | $24.75 | 505,811 |
| 2021-01-27 | $26.25 | $26.54 | $26.07 | $26.54 | $24.81 | 441,283 |
| 2021-01-26 | $25.96 | $26.51 | $25.96 | $26.48 | $24.75 | 126,247 |
| 2021-01-25 | $25.99 | $26.25 | $25.99 | $26.25 | $24.54 | 1,895 |
| 2021-01-22 | $25.47 | $25.65 | $25.47 | $25.62 | $23.95 | 2,535 |
| 2021-01-21 | $25.51 | $25.67 | $25.37 | $25.67 | $24.00 | 4,662 |
| 2021-01-20 | $25.52 | $25.78 | $25.52 | $25.77 | $24.09 | 3,463 |
| 2021-01-19 | $25.91 | $25.91 | $25.30 | $25.48 | $23.82 | 4,354 |
| 2021-01-15 | $25.35 | $25.76 | $25.35 | $25.58 | $23.91 | 6,896 |
| 2021-01-14 | $25.55 | $25.69 | $25.47 | $25.57 | $23.90 | 7,822 |
| 2021-01-13 | $25.63 | $25.68 | $25.58 | $25.61 | $23.94 | 4,984 |
| 2021-01-12 | $25.05 | $25.33 | $25.05 | $25.33 | $23.68 | 1,883 |
| 2021-01-11 | $25.29 | $25.29 | $25.09 | $25.24 | $23.59 | 5,699 |
| 2021-01-08 | $25.43 | $25.99 | $25.35 | $25.49 | $23.83 | 5,330 |
| 2021-01-07 | $25.48 | $25.48 | $24.97 | $25.32 | $23.67 | 1,789 |
| 2021-01-06 | $25.44 | $25.44 | $25.44 | $25.44 | $23.78 | 1,042 |
| 2021-01-05 | $24.46 | $24.64 | $24.38 | $24.55 | $22.95 | 2,184 |
| 2021-01-04 | $25.00 | $25.00 | $24.80 | $24.91 | $23.29 | 5,610 |
| 2020-12-31 | $24.67 | $24.99 | $24.44 | $24.99 | $23.36 | 1,998 |
| 2020-12-30 | $24.89 | $24.90 | $24.63 | $24.63 | $23.02 | 3,011 |
| 2020-12-29 | $25.25 | $25.27 | $24.92 | $25.00 | $23.37 | 9,019 |
| 2020-12-28 | $24.65 | $24.93 | $24.25 | $24.25 | $22.67 | 2,474 |
| 2020-12-24 | $24.38 | $24.57 | $24.15 | $24.15 | $22.57 | 3,268 |
| 2020-12-23 | $24.57 | $24.58 | $24.18 | $24.18 | $22.60 | 5,005 |
| 2020-12-22 | $24.35 | $24.35 | $23.92 | $24.04 | $22.47 | 1,873 |
| 2020-12-21 | $24.04 | $24.55 | $23.91 | $24.50 | $22.90 | 4,454 |
| 2020-12-18 | $24.90 | $25.00 | $24.59 | $25.00 | $23.37 | 6,704 |
| 2020-12-17 | $25.44 | $25.44 | $25.25 | $25.25 | $23.60 | 2,795 |
| 2020-12-16 | $25.80 | $26.30 | $25.70 | $25.82 | $23.77 | 7,964 |
| 2020-12-15 | $25.47 | $25.52 | $25.44 | $25.52 | $23.50 | 5,372 |
| 2020-12-14 | $25.11 | $25.32 | $25.11 | $25.17 | $23.17 | 2,454 |
| 2020-12-11 | $24.50 | $24.59 | $24.36 | $24.59 | $22.64 | 5,956 |
| 2020-12-10 | $25.15 | $25.44 | $24.97 | $24.97 | $22.99 | 6,574 |
| 2020-12-09 | $25.65 | $25.72 | $25.57 | $25.72 | $23.68 | 5,138 |
| 2020-12-08 | $25.32 | $25.45 | $25.22 | $25.45 | $23.43 | 8,218 |
| 2020-12-07 | $24.69 | $25.05 | $24.67 | $24.92 | $22.94 | 4,756 |
| 2020-12-04 | $25.21 | $25.21 | $24.58 | $24.86 | $22.89 | 3,815 |
| 2020-12-03 | $25.41 | $25.69 | $25.41 | $25.66 | $23.62 | 2,892 |
| 2020-12-02 | $24.90 | $25.20 | $24.90 | $25.20 | $23.20 | 3,711 |
| 2020-12-01 | $24.81 | $24.85 | $24.68 | $24.84 | $22.87 | 5,201 |
| 2020-11-30 | $24.50 | $24.50 | $24.25 | $24.27 | $22.34 | 7,181 |
| 2020-11-27 | $24.90 | $24.90 | $24.90 | $24.90 | $22.93 | 225 |
| 2020-11-25 | $24.61 | $25.23 | $24.61 | $24.90 | $22.93 | 4,628 |
| 2020-11-24 | $24.19 | $24.38 | $24.19 | $24.28 | $22.36 | 2,020 |
| 2020-11-23 | $24.38 | $24.50 | $24.35 | $24.44 | $22.50 | 2,324 |
| 2020-11-20 | $24.67 | $24.67 | $24.61 | $24.62 | $22.67 | 2,078 |
| 2020-11-19 | $24.61 | $24.78 | $24.61 | $24.78 | $22.82 | 1,447 |
| 2020-11-18 | $24.94 | $24.95 | $24.86 | $24.93 | $22.95 | 1,675 |
| 2020-11-17 | $24.49 | $24.57 | $24.48 | $24.57 | $22.62 | 5,654 |
| 2020-11-16 | $24.47 | $24.57 | $24.47 | $24.51 | $22.57 | 2,051 |
| 2020-11-13 | $24.45 | $24.45 | $24.32 | $24.38 | $22.45 | 5,373 |
| 2020-11-12 | $25.01 | $25.01 | $24.61 | $24.71 | $22.75 | 2,394 |
| 2020-11-11 | $24.50 | $24.96 | $24.50 | $24.96 | $22.98 | 8,169 |
| 2020-11-10 | $24.11 | $24.26 | $24.00 | $24.26 | $22.34 | 3,852 |
| 2020-11-09 | $23.52 | $23.52 | $23.26 | $23.29 | $21.44 | 1,777 |
| 2020-11-06 | $23.21 | $23.36 | $23.12 | $23.34 | $21.49 | 6,572 |
| 2020-11-05 | $23.56 | $23.58 | $23.19 | $23.20 | $21.36 | 3,766 |
| 2020-11-04 | $22.92 | $23.14 | $22.84 | $23.08 | $21.25 | 5,321 |
| 2020-11-03 | $22.77 | $22.89 | $22.66 | $22.89 | $21.08 | 5,882 |
| 2020-11-02 | $22.19 | $22.41 | $22.02 | $22.33 | $20.56 | 8,167 |
| 2020-10-30 | $22.50 | $22.72 | $22.46 | $22.68 | $20.88 | 3,514 |
| 2020-10-29 | $22.57 | $22.70 | $22.32 | $22.50 | $20.72 | 10,550 |
| 2020-10-28 | $22.75 | $22.75 | $22.44 | $22.68 | $20.88 | 6,372 |
| 2020-10-27 | $23.56 | $23.72 | $23.49 | $23.72 | $21.84 | 5,522 |
| 2020-10-26 | $23.60 | $23.70 | $23.38 | $23.38 | $21.53 | 5,865 |
| 2020-10-23 | $23.69 | $23.69 | $23.41 | $23.55 | $21.68 | 3,751 |
| 2020-10-22 | $23.16 | $23.51 | $23.08 | $23.51 | $21.65 | 6,865 |
| 2020-10-21 | $23.15 | $23.27 | $23.12 | $23.22 | $21.37 | 6,904 |
| 2020-10-20 | $22.91 | $23.05 | $22.81 | $22.88 | $21.07 | 7,943 |
| 2020-10-19 | $23.08 | $23.08 | $22.77 | $22.78 | $20.97 | 7,040 |
| 2020-10-16 | $23.19 | $23.21 | $23.08 | $23.21 | $21.37 | 8,295 |
| 2020-10-15 | $22.84 | $23.28 | $22.78 | $22.96 | $21.14 | 17,666 |
| 2020-10-14 | $23.12 | $23.34 | $23.08 | $23.34 | $21.49 | 4,490 |
| 2020-10-13 | $23.43 | $23.68 | $23.43 | $23.50 | $21.64 | 5,352 |
| 2020-10-12 | $23.50 | $23.87 | $23.50 | $23.86 | $21.97 | 4,322 |
| 2020-10-09 | $23.09 | $23.30 | $23.09 | $23.30 | $21.45 | 2,320 |
| 2020-10-08 | $23.48 | $23.48 | $23.20 | $23.32 | $21.47 | 15,766 |
| 2020-10-07 | $23.02 | $23.02 | $22.75 | $22.79 | $20.98 | 5,575 |
| 2020-10-06 | $23.25 | $23.34 | $22.95 | $23.15 | $21.31 | 10,300 |
| 2020-10-05 | $23.25 | $23.44 | $23.13 | $23.30 | $21.45 | 11,684 |
| 2020-10-02 | $23.09 | $23.39 | $23.09 | $23.39 | $21.54 | 17,283 |
| 2020-10-01 | $22.61 | $22.85 | $22.61 | $22.82 | $21.01 | 9,924 |
| 2020-09-30 | $22.95 | $22.95 | $22.19 | $22.35 | $20.58 | 10,287 |
| 2020-09-29 | $22.64 | $22.79 | $22.60 | $22.71 | $20.91 | 5,338 |
| 2020-09-28 | $22.75 | $22.86 | $22.57 | $22.79 | $20.98 | 3,447 |
| 2020-09-25 | $22.26 | $22.48 | $22.26 | $22.48 | $20.69 | 2,193 |
| 2020-09-24 | $22.04 | $22.05 | $21.78 | $21.96 | $20.22 | 21,380 |
| 2020-09-23 | $21.72 | $21.82 | $21.55 | $21.59 | $19.88 | 28,073 |
| 2020-09-22 | $21.82 | $21.82 | $21.42 | $21.54 | $19.83 | 4,483 |
| 2020-09-21 | $21.76 | $21.88 | $21.35 | $21.64 | $19.93 | 12,352 |
| 2020-09-18 | $22.36 | $22.59 | $22.33 | $22.56 | $20.77 | 8,149 |
| 2020-09-17 | $22.11 | $22.16 | $22.04 | $22.08 | $20.33 | 11,559 |
| 2020-09-16 | $22.30 | $22.50 | $22.28 | $22.38 | $20.61 | 9,784 |
| 2020-09-15 | $22.59 | $22.83 | $22.47 | $22.50 | $20.72 | 73,619 |
| 2020-09-14 | $22.77 | $22.77 | $22.05 | $22.30 | $20.53 | 13,100 |
| 2020-09-11 | $22.03 | $22.11 | $21.89 | $22.02 | $20.27 | 6,395 |
| 2020-09-10 | $22.08 | $22.11 | $21.84 | $22.00 | $20.26 | 14,285 |
| 2020-09-09 | $22.46 | $22.57 | $22.34 | $22.41 | $20.63 | 4,388 |
| 2020-09-08 | $22.08 | $22.41 | $22.07 | $22.23 | $20.47 | 11,494 |
| 2020-09-04 | $22.16 | $22.46 | $22.08 | $22.46 | $20.68 | 4,240 |
| 2020-09-03 | $23.03 | $23.03 | $22.62 | $22.74 | $20.94 | 8,177 |
| 2020-09-02 | $22.95 | $23.22 | $22.95 | $23.22 | $21.38 | 5,518 |
| 2020-09-01 | $22.19 | $22.28 | $22.14 | $22.16 | $20.40 | 9,390 |
| 2020-08-31 | $22.47 | $22.47 | $22.16 | $22.30 | $20.53 | 2,727 |
| 2020-08-28 | $22.38 | $22.43 | $22.30 | $22.30 | $20.53 | 3,681 |
| 2020-08-27 | $22.41 | $22.41 | $22.10 | $22.18 | $20.42 | 5,274 |
| 2020-08-26 | $22.14 | $22.23 | $21.99 | $22.16 | $20.40 | 16,204 |
| 2020-08-25 | $22.25 | $22.27 | $22.05 | $22.27 | $20.50 | 6,543 |
| 2020-08-24 | $22.56 | $22.56 | $22.37 | $22.37 | $20.60 | 8,565 |
| 2020-08-21 | $22.20 | $22.32 | $22.05 | $22.32 | $20.55 | 3,023 |
| 2020-08-20 | $22.17 | $22.54 | $22.17 | $22.54 | $20.75 | 7,745 |
| 2020-08-19 | $22.69 | $22.69 | $22.56 | $22.56 | $20.77 | 1,880 |
| 2020-08-18 | $22.97 | $22.97 | $22.82 | $22.93 | $21.11 | 3,344 |
| 2020-08-17 | $23.32 | $23.43 | $23.12 | $23.12 | $21.29 | 8,427 |
| 2020-08-14 | $23.56 | $23.56 | $23.46 | $23.46 | $21.60 | 2,080 |
| 2020-08-13 | $23.95 | $23.95 | $23.72 | $23.84 | $21.95 | 10,127 |
| 2020-08-12 | $23.83 | $24.43 | $23.83 | $24.43 | $22.49 | 3,846 |
| 2020-08-11 | $24.33 | $24.33 | $23.32 | $23.36 | $21.50 | 6,133 |
| 2020-08-10 | $23.72 | $23.75 | $23.70 | $23.70 | $21.82 | 3,634 |
| 2020-08-07 | $23.92 | $23.92 | $23.65 | $23.74 | $21.86 | 3,625 |
| 2020-08-06 | $23.78 | $23.84 | $23.78 | $23.83 | $21.94 | 1,716 |
| 2020-08-05 | $23.68 | $23.80 | $23.61 | $23.61 | $21.74 | 4,215 |
| 2020-08-04 | $23.68 | $24.30 | $23.68 | $23.74 | $21.85 | 4,287 |
| 2020-08-03 | $23.66 | $23.87 | $23.64 | $23.68 | $21.80 | 14,337 |
| 2020-07-31 | $23.77 | $23.80 | $23.55 | $23.55 | $21.68 | 16,539 |
| 2020-07-30 | $23.25 | $23.51 | $23.16 | $23.50 | $21.64 | 6,737 |
| 2020-07-29 | $23.64 | $23.88 | $23.60 | $23.76 | $21.87 | 7,104 |
| 2020-07-28 | $23.34 | $23.63 | $23.01 | $23.31 | $21.46 | 13,976 |
| 2020-07-27 | $22.85 | $22.85 | $22.73 | $22.80 | $20.99 | 9,143 |
| 2020-07-24 | $22.53 | $22.57 | $22.46 | $22.51 | $20.73 | 12,260 |
| 2020-07-23 | $22.24 | $22.25 | $22.06 | $22.19 | $20.43 | 7,543 |
| 2020-07-22 | $22.22 | $22.33 | $22.20 | $22.21 | $20.45 | 10,042 |
| 2020-07-21 | $22.20 | $22.25 | $22.13 | $22.13 | $20.38 | 4,365 |
| 2020-07-20 | $21.93 | $22.35 | $21.93 | $22.29 | $20.52 | 14,926 |
| 2020-07-17 | $22.43 | $22.43 | $21.92 | $21.93 | $20.19 | 19,715 |
| 2020-07-16 | $21.93 | $22.15 | $21.82 | $21.93 | $20.19 | 6,039 |
| 2020-07-15 | $21.96 | $22.14 | $21.93 | $22.06 | $20.31 | 5,584 |
| 2020-07-14 | $22.24 | $22.24 | $21.85 | $22.11 | $20.36 | 5,157 |
| 2020-07-13 | $22.24 | $22.40 | $22.08 | $22.24 | $20.48 | 4,510 |
| 2020-07-10 | $22.07 | $22.30 | $22.05 | $22.06 | $20.31 | 22,205 |
| 2020-07-09 | $21.94 | $22.14 | $21.85 | $22.02 | $20.27 | 4,804 |
| 2020-07-08 | $22.35 | $22.63 | $22.35 | $22.57 | $20.78 | 8,500 |
| 2020-07-07 | $22.81 | $22.81 | $22.18 | $22.30 | $20.53 | 8,137 |
| 2020-07-06 | $22.77 | $22.77 | $22.49 | $22.56 | $20.77 | 6,696 |
| 2020-07-02 | $23.00 | $23.00 | $22.87 | $22.87 | $21.06 | 6,090 |
| 2020-07-01 | $22.77 | $22.98 | $22.77 | $22.89 | $21.08 | 3,524 |
| 2020-06-30 | $22.70 | $22.84 | $22.53 | $22.61 | $20.82 | 5,019 |
| 2020-06-29 | $22.65 | $22.72 | $22.61 | $22.72 | $20.92 | 3,798 |
| 2020-06-26 | $22.78 | $22.78 | $22.64 | $22.71 | $20.91 | 2,269 |
| 2020-06-25 | $22.83 | $22.92 | $22.69 | $22.92 | $21.10 | 7,141 |
| 2020-06-24 | $24.17 | $24.18 | $23.78 | $23.78 | $21.29 | 4,322 |
| 2020-06-23 | $24.73 | $24.73 | $24.20 | $24.26 | $21.72 | 12,900 |
| 2020-06-22 | $24.16 | $24.46 | $24.09 | $24.35 | $21.80 | 25,130 |
| 2020-06-19 | $23.80 | $24.12 | $23.75 | $24.12 | $21.59 | 10,922 |
| 2020-06-18 | $23.36 | $23.47 | $23.20 | $23.39 | $20.94 | 4,189 |
| 2020-06-17 | $23.63 | $23.73 | $23.57 | $23.73 | $21.24 | 3,069 |
| 2020-06-16 | $23.48 | $23.56 | $23.32 | $23.37 | $20.92 | 8,060 |
| 2020-06-15 | $22.84 | $23.19 | $22.84 | $23.15 | $20.72 | 9,859 |
| 2020-06-12 | $22.75 | $22.75 | $22.40 | $22.57 | $20.20 | 6,407 |
| 2020-06-11 | $22.59 | $22.59 | $22.23 | $22.25 | $19.92 | 8,000 |
| 2020-06-10 | $23.36 | $23.51 | $23.32 | $23.43 | $20.97 | 4,781 |
| 2020-06-09 | $23.31 | $23.31 | $22.95 | $22.95 | $20.54 | 6,229 |
| 2020-06-08 | $23.76 | $23.87 | $23.72 | $23.74 | $21.25 | 6,609 |
| 2020-06-05 | $23.40 | $23.42 | $22.97 | $23.11 | $20.69 | 7,286 |
| 2020-06-04 | $23.62 | $23.75 | $23.40 | $23.64 | $21.16 | 6,458 |
| 2020-06-03 | $23.46 | $24.07 | $23.46 | $23.89 | $21.39 | 8,792 |
| 2020-06-02 | $23.39 | $23.39 | $23.07 | $23.11 | $20.69 | 8,791 |
| 2020-06-01 | $22.85 | $23.21 | $22.85 | $23.12 | $20.70 | 8,190 |
| 2020-05-29 | $22.48 | $22.72 | $22.43 | $22.72 | $20.34 | 9,564 |
| 2020-05-28 | $21.94 | $22.26 | $21.93 | $22.12 | $19.80 | 7,674 |
| 2020-05-27 | $21.34 | $21.51 | $21.28 | $21.48 | $19.23 | 23,606 |
| 2020-05-26 | $21.51 | $21.65 | $21.51 | $21.60 | $19.34 | 7,623 |
| 2020-05-22 | $21.30 | $21.59 | $21.25 | $21.42 | $19.17 | 7,688 |
| 2020-05-21 | $22.23 | $22.72 | $22.23 | $22.50 | $20.14 | 9,085 |
| 2020-05-20 | $22.15 | $22.70 | $22.15 | $22.48 | $20.12 | 13,048 |
| 2020-05-19 | $22.02 | $22.06 | $21.75 | $21.75 | $19.47 | 17,139 |
| 2020-05-18 | $22.04 | $22.33 | $21.95 | $22.17 | $19.85 | 12,270 |
| 2020-05-15 | $22.16 | $22.16 | $21.36 | $21.50 | $19.25 | 11,062 |
| 2020-05-14 | $21.81 | $21.90 | $21.40 | $21.66 | $19.39 | 11,285 |
| 2020-05-13 | $22.83 | $22.94 | $22.47 | $22.58 | $20.21 | 14,325 |
| 2020-05-12 | $22.80 | $23.36 | $22.80 | $23.08 | $20.66 | 19,150 |
| 2020-05-11 | $22.50 | $22.61 | $22.42 | $22.59 | $20.22 | 8,018 |
| 2020-05-08 | $22.41 | $22.69 | $22.41 | $22.49 | $20.13 | 3,325 |
| 2020-05-07 | $22.14 | $22.66 | $22.14 | $22.35 | $20.01 | 18,111 |
| 2020-05-06 | $22.87 | $22.87 | $22.21 | $22.22 | $19.89 | 5,474 |
| 2020-05-05 | $22.67 | $22.93 | $22.60 | $22.62 | $20.25 | 12,108 |
| 2020-05-04 | $22.54 | $22.73 | $22.25 | $22.57 | $20.20 | 11,504 |
| 2020-05-01 | $22.79 | $22.86 | $22.18 | $22.86 | $20.46 | 10,316 |
| 2020-04-30 | $23.32 | $23.32 | $22.68 | $22.90 | $20.50 | 14,556 |
| 2020-04-29 | $23.14 | $23.15 | $22.47 | $22.90 | $20.50 | 11,242 |
| 2020-04-28 | $22.99 | $22.99 | $22.61 | $22.74 | $20.36 | 12,920 |
| 2020-04-27 | $22.72 | $22.77 | $22.45 | $22.52 | $20.16 | 22,608 |
| 2020-04-24 | $22.47 | $22.52 | $22.08 | $22.24 | $19.91 | 4,016 |
| 2020-04-23 | $22.59 | $22.72 | $22.01 | $22.01 | $19.70 | 18,346 |
| 2020-04-22 | $22.76 | $22.95 | $22.24 | $22.52 | $20.16 | 11,195 |
| 2020-04-21 | $22.49 | $22.52 | $21.76 | $21.76 | $19.48 | 19,806 |
| 2020-04-20 | $22.72 | $22.73 | $22.36 | $22.36 | $20.02 | 23,603 |
| 2020-04-17 | $22.85 | $22.85 | $22.26 | $22.26 | $19.93 | 35,960 |
| 2020-04-16 | $22.90 | $23.27 | $22.38 | $23.02 | $20.61 | 31,199 |
| 2020-04-15 | $22.19 | $22.72 | $22.19 | $22.34 | $20.00 | 13,922 |
| 2020-04-14 | $22.37 | $22.76 | $21.84 | $21.84 | $19.55 | 34,895 |
| 2020-04-13 | $22.13 | $22.19 | $21.24 | $21.76 | $19.48 | 16,363 |
| 2020-04-09 | $21.82 | $22.26 | $21.76 | $21.89 | $19.60 | 21,879 |
| 2020-04-08 | $21.40 | $21.50 | $20.65 | $21.50 | $19.25 | 20,488 |
| 2020-04-07 | $21.22 | $21.22 | $20.40 | $20.93 | $18.74 | 30,381 |
| 2020-04-06 | $21.00 | $21.01 | $20.35 | $20.92 | $18.73 | 51,341 |
| 2020-04-03 | $20.72 | $21.22 | $20.68 | $21.10 | $18.89 | 29,958 |
| 2020-04-02 | $21.31 | $21.79 | $21.24 | $21.63 | $19.36 | 12,153 |
| 2020-04-01 | $21.97 | $21.97 | $21.42 | $21.47 | $19.22 | 11,717 |
| 2020-03-31 | $22.46 | $22.86 | $22.28 | $22.34 | $20.00 | 25,891 |
| 2020-03-30 | $23.33 | $23.81 | $23.33 | $23.81 | $21.31 | 29,923 |
| 2020-03-27 | $21.67 | $22.71 | $21.46 | $22.66 | $20.29 | 22,922 |
| 2020-03-26 | $20.25 | $21.94 | $20.18 | $21.58 | $19.32 | 46,085 |
| 2020-03-25 | $19.20 | $20.25 | $19.20 | $19.76 | $17.69 | 28,660 |
| 2020-03-24 | $18.27 | $19.44 | $18.27 | $18.76 | $16.79 | 54,982 |
| 2020-03-23 | $17.75 | $18.30 | $17.28 | $17.70 | $15.84 | 43,729 |
| 2020-03-20 | $20.01 | $20.06 | $18.53 | $18.58 | $16.63 | 39,329 |
| 2020-03-19 | $20.78 | $21.57 | $20.20 | $20.40 | $18.26 | 34,234 |
| 2020-03-18 | $20.67 | $22.38 | $20.44 | $21.98 | $19.68 | 22,588 |
| 2020-03-17 | $20.79 | $22.06 | $20.79 | $21.79 | $19.51 | 24,736 |
| 2020-03-16 | $20.57 | $20.99 | $20.22 | $20.47 | $18.32 | 23,232 |
| 2020-03-13 | $22.30 | $22.69 | $21.48 | $22.69 | $20.31 | 40,763 |
| 2020-03-12 | $21.00 | $21.23 | $20.60 | $21.09 | $18.88 | 45,886 |
| 2020-03-11 | $23.34 | $23.34 | $22.52 | $22.63 | $20.26 | 10,650 |
| 2020-03-10 | $24.15 | $24.33 | $23.38 | $23.96 | $21.45 | 21,791 |
| 2020-03-09 | $24.49 | $24.49 | $23.68 | $24.02 | $21.50 | 8,377 |
| 2020-03-06 | $25.30 | $25.65 | $25.30 | $25.51 | $22.84 | 4,063 |
| 2020-03-05 | $25.82 | $26.14 | $25.77 | $26.03 | $23.30 | 10,577 |
| 2020-03-04 | $25.72 | $26.35 | $25.72 | $26.29 | $23.53 | 18,771 |
| 2020-03-03 | $25.04 | $25.29 | $24.79 | $24.95 | $22.33 | 14,262 |
| 2020-03-02 | $24.12 | $24.77 | $24.08 | $24.77 | $22.17 | 6,725 |
| 2020-02-28 | $24.08 | $24.50 | $23.76 | $24.25 | $21.71 | 11,164 |
| 2020-02-27 | $25.05 | $25.24 | $24.75 | $24.75 | $22.16 | 11,682 |
| 2020-02-26 | $25.64 | $25.82 | $25.57 | $25.65 | $22.96 | 4,371 |
| 2020-02-25 | $26.25 | $26.25 | $25.75 | $25.77 | $23.07 | 5,471 |
| 2020-02-24 | $26.60 | $26.70 | $26.47 | $26.60 | $23.81 | 8,373 |
| 2020-02-21 | $27.44 | $27.44 | $27.41 | $27.41 | $24.54 | 1,279 |
| 2020-02-20 | $27.15 | $27.15 | $26.89 | $27.00 | $24.17 | 4,697 |
| 2020-02-19 | $27.36 | $27.49 | $27.35 | $27.35 | $24.48 | 5,394 |
| 2020-02-18 | $27.06 | $27.06 | $26.89 | $26.95 | $24.13 | 4,917 |
| 2020-02-14 | $26.10 | $26.37 | $26.10 | $26.34 | $23.58 | 4,259 |
| 2020-02-13 | $26.06 | $26.17 | $26.06 | $26.12 | $23.38 | 1,920 |
| 2020-02-12 | $26.01 | $26.11 | $26.00 | $26.11 | $23.37 | 6,896 |
| 2020-02-11 | $26.25 | $26.27 | $26.06 | $26.16 | $23.42 | 3,127 |
| 2020-02-10 | $25.50 | $25.65 | $25.50 | $25.65 | $22.96 | 2,568 |
| 2020-02-07 | $25.59 | $25.59 | $25.41 | $25.41 | $22.75 | 2,237 |
| 2020-02-06 | $25.66 | $25.66 | $25.62 | $25.62 | $22.93 | 1,026 |
| 2020-02-05 | $25.63 | $25.66 | $25.63 | $25.66 | $22.97 | 1,442 |
| 2020-02-04 | $25.98 | $25.98 | $25.89 | $25.90 | $23.19 | 2,046 |
| 2020-02-03 | $26.29 | $26.34 | $26.18 | $26.29 | $23.53 | 3,391 |
| 2020-01-31 | $26.69 | $26.78 | $26.62 | $26.63 | $23.84 | 2,273 |
| 2020-01-30 | $26.74 | $27.05 | $26.73 | $27.05 | $24.21 | 6,475 |
| 2020-01-29 | $26.24 | $26.44 | $26.22 | $26.39 | $23.62 | 10,183 |
| 2020-01-28 | $26.00 | $26.08 | $25.91 | $26.08 | $23.35 | 3,246 |
| 2020-01-27 | $26.00 | $26.06 | $26.00 | $26.06 | $23.33 | 5,499 |
| 2020-01-24 | $26.15 | $26.15 | $26.15 | $26.15 | $23.41 | 671 |
| 2020-01-23 | $26.02 | $26.15 | $26.02 | $26.15 | $23.41 | 1,974 |
| 2020-01-22 | $26.12 | $26.13 | $26.09 | $26.12 | $23.38 | 14,141 |
| 2020-01-21 | $25.96 | $25.97 | $25.90 | $25.90 | $23.19 | 4,878 |
| 2020-01-17 | $26.14 | $26.18 | $26.05 | $26.14 | $23.40 | 1,097 |
| 2020-01-16 | $25.72 | $25.77 | $25.72 | $25.76 | $23.06 | 1,157 |
| 2020-01-15 | $25.62 | $25.68 | $25.52 | $25.68 | $22.99 | 2,241 |
| 2020-01-14 | $25.27 | $25.47 | $25.27 | $25.47 | $22.80 | 5,360 |
| 2020-01-13 | $25.18 | $25.22 | $25.15 | $25.20 | $22.56 | 1,609 |
| 2020-01-10 | $24.71 | $24.79 | $24.70 | $24.70 | $22.11 | 1,846 |
| 2020-01-09 | $24.53 | $24.54 | $24.49 | $24.54 | $21.97 | 2,713 |
| 2020-01-08 | $24.69 | $24.84 | $24.66 | $24.77 | $22.17 | 2,736 |
| 2020-01-07 | $24.48 | $24.49 | $24.41 | $24.44 | $21.88 | 2,092 |
| 2020-01-06 | $24.64 | $24.64 | $24.56 | $24.63 | $22.05 | 3,231 |
| 2020-01-03 | $24.87 | $24.91 | $24.76 | $24.83 | $22.23 | 5,736 |
| 2020-01-02 | $24.99 | $25.11 | $24.99 | $25.09 | $22.46 | 3,432 |
| 2019-12-31 | $25.01 | $25.02 | $24.98 | $25.02 | $22.40 | 1,684 |
| 2019-12-30 | $25.41 | $25.41 | $25.17 | $25.17 | $22.53 | 1,822 |
| 2019-12-27 | $25.25 | $25.50 | $25.24 | $25.34 | $22.68 | 5,663 |
| 2019-12-26 | $24.80 | $24.92 | $24.64 | $24.86 | $22.25 | 4,624 |
| 2019-12-24 | $24.61 | $24.83 | $24.54 | $24.83 | $22.23 | 3,110 |
| 2019-12-23 | $24.66 | $24.74 | $24.63 | $24.74 | $22.15 | 5,371 |
| 2019-12-20 | $24.65 | $24.72 | $24.59 | $24.60 | $22.02 | 7,167 |
| 2019-12-19 | $24.55 | $24.58 | $24.40 | $24.47 | $21.91 | 4,242 |
| 2019-12-18 | $24.77 | $24.95 | $24.75 | $24.92 | $21.98 | 1,572 |
| 2019-12-17 | $25.02 | $25.04 | $24.90 | $24.96 | $22.01 | 8,475 |
| 2019-12-16 | $24.72 | $25.29 | $24.71 | $25.21 | $22.23 | 9,907 |
| 2019-12-13 | $24.25 | $24.46 | $24.10 | $24.19 | $21.33 | 9,034 |
| 2019-12-12 | $22.41 | $22.41 | $22.20 | $22.40 | $19.76 | 5,163 |
| 2019-12-11 | $22.79 | $23.04 | $22.79 | $23.03 | $20.31 | 3,513 |
| 2019-12-10 | $22.67 | $22.68 | $22.60 | $22.60 | $19.93 | 6,318 |
| 2019-12-09 | $22.87 | $22.87 | $22.78 | $22.82 | $20.13 | 3,367 |
| 2019-12-06 | $22.44 | $22.64 | $22.44 | $22.60 | $19.93 | 4,539 |
| 2019-12-05 | $22.71 | $22.71 | $22.71 | $22.71 | $20.03 | 1,633 |
| 2019-12-04 | $22.58 | $22.58 | $22.44 | $22.55 | $19.89 | 5,437 |
| 2019-12-03 | $22.15 | $22.15 | $22.05 | $22.09 | $19.48 | 942 |
| 2019-12-02 | $21.82 | $21.92 | $21.78 | $21.87 | $19.29 | 3,740 |
| 2019-11-29 | $22.33 | $22.34 | $22.13 | $22.17 | $19.55 | 2,860 |
| 2019-11-27 | $22.53 | $22.55 | $22.41 | $22.42 | $19.77 | 5,776 |
| 2019-11-26 | $22.30 | $22.38 | $22.27 | $22.37 | $19.73 | 5,056 |
| 2019-11-25 | $22.44 | $22.50 | $22.29 | $22.40 | $19.76 | 14,943 |
| 2019-11-22 | $22.17 | $22.17 | $21.99 | $22.07 | $19.47 | 1,211 |
| 2019-11-21 | $22.35 | $22.35 | $21.91 | $22.07 | $19.47 | 2,590 |
| 2019-11-20 | $22.46 | $22.51 | $22.44 | $22.44 | $19.79 | 1,230 |
| 2019-11-19 | $22.82 | $22.84 | $22.50 | $22.68 | $20.00 | 2,813 |
| 2019-11-18 | $23.23 | $23.23 | $22.99 | $23.03 | $20.31 | 8,093 |
| 2019-11-15 | $22.58 | $22.64 | $22.58 | $22.63 | $19.96 | 1,247 |
| 2019-11-14 | $22.35 | $22.38 | $22.25 | $22.38 | $19.74 | 1,912 |
| 2019-11-13 | $22.23 | $22.30 | $22.09 | $22.26 | $19.63 | 7,143 |
| 2019-11-12 | $22.36 | $22.39 | $22.19 | $22.29 | $19.66 | 1,129 |
| 2019-11-11 | $21.91 | $21.98 | $21.77 | $21.79 | $19.22 | 4,562 |
| 2019-11-08 | $21.44 | $21.49 | $21.39 | $21.46 | $18.93 | 3,404 |
| 2019-11-07 | $21.66 | $21.66 | $21.40 | $21.51 | $18.97 | 5,760 |
| 2019-11-06 | $21.99 | $22.01 | $21.90 | $21.96 | $19.37 | 2,687 |
| 2019-11-05 | $22.06 | $22.06 | $21.85 | $21.85 | $19.27 | 2,207 |
| 2019-11-04 | $22.51 | $22.56 | $22.34 | $22.34 | $19.70 | 3,845 |
| 2019-11-01 | $22.74 | $22.78 | $22.61 | $22.61 | $19.94 | 1,557 |
| 2019-10-31 | $22.68 | $22.82 | $22.66 | $22.82 | $20.13 | 5,903 |
| 2019-10-30 | $22.12 | $22.45 | $22.12 | $22.44 | $19.79 | 4,656 |
| 2019-10-29 | $21.98 | $22.22 | $21.98 | $22.22 | $19.60 | 870 |
| 2019-10-28 | $22.48 | $22.54 | $22.45 | $22.54 | $19.88 | 7,732 |
| 2019-10-25 | $22.33 | $22.52 | $22.33 | $22.43 | $19.78 | 5,501 |
| 2019-10-24 | $22.93 | $22.93 | $22.60 | $22.78 | $20.09 | 9,245 |
| 2019-10-23 | $23.22 | $23.22 | $22.78 | $23.17 | $20.44 | 5,576 |
| 2019-10-22 | $23.16 | $23.27 | $23.12 | $23.12 | $20.39 | 4,363 |
| 2019-10-21 | $23.29 | $23.30 | $23.16 | $23.16 | $20.43 | 8,288 |
| 2019-10-18 | $22.71 | $23.02 | $22.70 | $23.02 | $20.30 | 23,153 |
| 2019-10-17 | $22.55 | $22.76 | $22.49 | $22.60 | $19.93 | 5,321 |
| 2019-10-16 | $22.70 | $23.04 | $22.70 | $22.87 | $20.17 | 6,609 |
| 2019-10-15 | $21.55 | $22.37 | $21.55 | $22.19 | $19.57 | 2,926 |
| 2019-10-14 | $20.83 | $21.16 | $20.79 | $20.79 | $18.34 | 3,837 |
| 2019-10-11 | $21.27 | $21.33 | $21.27 | $21.33 | $18.81 | 9,729 |
| 2019-10-10 | $19.55 | $19.87 | $19.55 | $19.83 | $17.49 | 17,316 |
| 2019-10-09 | $19.72 | $19.73 | $19.55 | $19.72 | $17.39 | 7,595 |
| 2019-10-08 | $19.92 | $19.95 | $19.78 | $19.85 | $17.51 | 10,206 |
| 2019-10-07 | $19.99 | $20.10 | $19.97 | $19.97 | $17.61 | 2,696 |
| 2019-10-04 | $20.03 | $20.12 | $19.96 | $20.02 | $17.66 | 4,857 |
| 2019-10-03 | $19.71 | $19.98 | $19.71 | $19.88 | $17.53 | 4,888 |
| 2019-10-02 | $19.92 | $20.11 | $19.87 | $19.92 | $17.57 | 7,587 |
| 2019-10-01 | $20.35 | $20.67 | $20.35 | $20.67 | $18.23 | 14,759 |
| 2019-09-30 | $20.50 | $20.60 | $20.38 | $20.47 | $18.05 | 6,480 |
| 2019-09-27 | $20.49 | $20.49 | $20.12 | $20.18 | $17.80 | 1,889 |
| 2019-09-26 | $20.29 | $20.33 | $20.26 | $20.32 | $17.92 | 5,521 |
| 2019-09-25 | $19.76 | $19.94 | $19.67 | $19.72 | $17.39 | 15,567 |
| 2019-09-24 | $19.94 | $20.02 | $19.73 | $19.73 | $17.40 | 19,677 |
| 2019-09-23 | $19.63 | $19.91 | $19.61 | $19.75 | $17.42 | 8,472 |
| 2019-09-20 | $19.88 | $19.94 | $19.83 | $19.89 | $17.54 | 7,008 |
| 2019-09-19 | $20.05 | $20.09 | $20.04 | $20.09 | $17.72 | 2,987 |
| 2019-09-18 | $20.13 | $20.28 | $20.01 | $20.18 | $17.80 | 19,665 |
| 2019-09-17 | $19.93 | $19.98 | $19.93 | $19.96 | $17.60 | 9,973 |
| 2019-09-16 | $19.83 | $19.83 | $19.57 | $19.70 | $17.37 | 11,421 |
| 2019-09-13 | $19.69 | $19.82 | $19.68 | $19.78 | $17.45 | 11,978 |
| 2019-09-12 | $19.51 | $19.64 | $19.51 | $19.59 | $17.28 | 5,601 |
| 2019-09-11 | $19.29 | $19.51 | $19.29 | $19.51 | $17.21 | 11,283 |
| 2019-09-10 | $19.13 | $19.32 | $19.07 | $19.32 | $17.04 | 19,839 |
| 2019-09-09 | $19.25 | $19.29 | $19.14 | $19.22 | $16.95 | 16,096 |
| 2019-09-06 | $19.31 | $19.41 | $19.31 | $19.37 | $17.08 | 24,927 |
| 2019-09-05 | $20.03 | $20.07 | $19.84 | $19.94 | $17.59 | 12,032 |
| 2019-09-04 | $19.71 | $20.05 | $19.71 | $19.98 | $17.62 | 22,694 |
| 2019-09-03 | $19.74 | $19.99 | $19.74 | $19.99 | $17.63 | 13,641 |
| 2019-08-30 | $19.98 | $19.99 | $19.81 | $19.91 | $17.56 | 5,337 |
| 2019-08-29 | $19.75 | $19.87 | $19.71 | $19.87 | $17.52 | 14,327 |
| 2019-08-28 | $19.60 | $19.79 | $19.58 | $19.74 | $17.41 | 22,344 |
| 2019-08-27 | $19.63 | $19.73 | $19.47 | $19.51 | $17.21 | 18,138 |
| 2019-08-26 | $19.18 | $19.28 | $19.10 | $19.11 | $16.85 | 7,342 |
| 2019-08-23 | $19.45 | $19.46 | $19.29 | $19.39 | $17.10 | 7,805 |
| 2019-08-22 | $19.14 | $19.42 | $19.09 | $19.09 | $16.84 | 15,364 |
| 2019-08-21 | $18.81 | $19.19 | $18.80 | $19.00 | $16.76 | 10,646 |
| 2019-08-20 | $18.83 | $19.02 | $18.83 | $18.95 | $16.71 | 37,132 |
| 2019-08-19 | $19.16 | $19.39 | $19.15 | $19.29 | $17.01 | 12,153 |
| 2019-08-16 | $19.11 | $19.14 | $18.98 | $19.07 | $16.81 | 16,218 |
| 2019-08-15 | $19.18 | $19.29 | $19.03 | $19.12 | $16.86 | 41,405 |
| 2019-08-14 | $18.40 | $18.77 | $18.40 | $18.63 | $16.43 | 26,190 |
| 2019-08-13 | $18.49 | $18.65 | $18.40 | $18.59 | $16.40 | 19,773 |
| 2019-08-12 | $18.30 | $18.42 | $18.26 | $18.35 | $16.18 | 21,921 |
| 2019-08-09 | $18.46 | $18.49 | $18.26 | $18.34 | $16.18 | 35,889 |
| 2019-08-08 | $18.35 | $18.74 | $18.35 | $18.54 | $16.35 | 30,744 |
| 2019-08-07 | $18.37 | $18.83 | $18.37 | $18.82 | $16.60 | 18,164 |
| 2019-08-06 | $18.69 | $18.69 | $18.42 | $18.57 | $16.38 | 16,642 |
| 2019-08-05 | $18.99 | $19.02 | $18.71 | $18.77 | $16.55 | 28,173 |
| 2019-08-02 | $19.42 | $19.47 | $19.25 | $19.35 | $17.07 | 7,688 |
| 2019-08-01 | $19.27 | $19.66 | $19.27 | $19.42 | $17.13 | 15,949 |
| 2019-07-31 | $19.23 | $19.39 | $19.14 | $19.25 | $16.98 | 6,606 |
| 2019-07-30 | $19.39 | $19.40 | $19.21 | $19.23 | $16.96 | 9,656 |
| 2019-07-29 | $19.73 | $19.79 | $19.60 | $19.68 | $17.36 | 7,599 |
| 2019-07-26 | $19.53 | $19.78 | $19.48 | $19.58 | $17.27 | 9,114 |
| 2019-07-25 | $19.70 | $19.70 | $19.51 | $19.56 | $17.25 | 8,517 |
| 2019-07-24 | $19.64 | $19.74 | $19.63 | $19.70 | $17.37 | 8,564 |
| 2019-07-23 | $19.56 | $19.56 | $19.37 | $19.42 | $17.13 | 12,025 |
| 2019-07-22 | $19.59 | $19.82 | $19.53 | $19.62 | $17.30 | 46,186 |
| 2019-07-19 | $19.26 | $19.57 | $19.26 | $19.55 | $17.24 | 17,517 |
| 2019-07-18 | $18.91 | $19.37 | $18.91 | $19.13 | $16.87 | 15,173 |
| 2019-07-17 | $18.94 | $19.05 | $18.90 | $18.98 | $16.74 | 15,134 |
| 2019-07-16 | $19.06 | $19.07 | $18.90 | $18.90 | $16.67 | 29,455 |
| 2019-07-15 | $19.34 | $19.34 | $19.17 | $19.20 | $16.93 | 9,177 |
| 2019-07-12 | $19.50 | $19.67 | $19.47 | $19.53 | $17.22 | 15,389 |
| 2019-07-11 | $19.85 | $19.85 | $19.64 | $19.64 | $17.32 | 9,518 |
| 2019-07-10 | $19.77 | $19.88 | $19.77 | $19.85 | $17.51 | 15,668 |
| 2019-07-09 | $19.80 | $19.91 | $19.74 | $19.90 | $17.55 | 12,602 |
| 2019-07-08 | $19.83 | $19.91 | $19.77 | $19.87 | $17.52 | 2,407 |
| 2019-07-05 | $19.82 | $20.12 | $19.78 | $20.08 | $17.71 | 8,828 |
| 2019-07-03 | $20.45 | $20.45 | $20.35 | $20.35 | $17.95 | 1,903 |
| 2019-07-02 | $20.04 | $20.14 | $19.99 | $20.09 | $17.72 | 26,710 |
| 2019-07-01 | $19.78 | $19.82 | $19.67 | $19.79 | $17.45 | 17,127 |
| 2019-06-28 | $19.93 | $20.01 | $19.88 | $19.88 | $17.53 | 5,454 |
| 2019-06-27 | $20.16 | $20.18 | $20.05 | $20.12 | $17.75 | 1,944 |
| 2019-06-26 | $20.31 | $20.40 | $20.08 | $20.20 | $17.82 | 10,951 |
| 2019-06-25 | $20.49 | $20.56 | $20.33 | $20.54 | $18.12 | 3,404 |
| 2019-06-24 | $20.54 | $20.64 | $20.48 | $20.48 | $18.06 | 14,553 |
| 2019-06-21 | $20.30 | $20.61 | $20.27 | $20.49 | $18.07 | 9,664 |
| 2019-06-20 | $20.07 | $20.23 | $20.00 | $20.23 | $17.84 | 10,809 |
| 2019-06-19 | $20.62 | $20.74 | $20.62 | $20.68 | $17.73 | 3,166 |
| 2019-06-18 | $20.86 | $20.90 | $20.70 | $20.70 | $17.75 | 7,972 |
| 2019-06-17 | $20.70 | $20.70 | $20.56 | $20.61 | $17.67 | 7,276 |
| 2019-06-14 | $20.85 | $20.94 | $20.77 | $20.83 | $17.86 | 3,505 |
| 2019-06-13 | $20.89 | $20.95 | $20.80 | $20.83 | $17.86 | 2,010 |
| 2019-06-12 | $20.72 | $20.77 | $20.70 | $20.71 | $17.76 | 30,710 |
| 2019-06-11 | $20.60 | $20.81 | $20.52 | $20.81 | $17.84 | 14,721 |
| 2019-06-10 | $20.84 | $20.94 | $20.78 | $20.94 | $17.95 | 2,416 |
| 2019-06-07 | $21.43 | $21.51 | $21.16 | $21.18 | $18.16 | 6,806 |
| 2019-06-06 | $20.92 | $21.09 | $20.89 | $21.09 | $18.08 | 19,213 |
| 2019-06-05 | $20.39 | $20.55 | $20.35 | $20.50 | $17.58 | 16,340 |
| 2019-06-04 | $20.10 | $20.12 | $19.98 | $20.12 | $17.25 | 10,945 |
| 2019-06-03 | $20.19 | $20.35 | $20.09 | $20.31 | $17.41 | 4,461 |
| 2019-05-31 | $20.15 | $20.23 | $20.11 | $20.19 | $17.31 | 13,981 |
| 2019-05-30 | $19.85 | $19.86 | $19.70 | $19.70 | $16.89 | 6,468 |
| 2019-05-29 | $20.25 | $20.25 | $20.09 | $20.09 | $17.22 | 9,843 |
| 2019-05-28 | $20.02 | $20.18 | $20.02 | $20.12 | $17.25 | 4,847 |
| 2019-05-24 | $19.64 | $19.82 | $19.64 | $19.81 | $16.98 | 6,982 |
| 2019-05-23 | $19.54 | $19.55 | $19.42 | $19.45 | $16.68 | 3,142 |
| 2019-05-22 | $19.93 | $19.95 | $19.79 | $19.93 | $17.09 | 5,143 |
| 2019-05-21 | $19.94 | $20.10 | $19.92 | $19.99 | $17.14 | 15,520 |
| 2019-05-20 | $19.65 | $19.82 | $19.61 | $19.66 | $16.86 | 4,159 |
| 2019-05-17 | $19.88 | $19.93 | $19.73 | $19.93 | $17.09 | 3,965 |
| 2019-05-16 | $19.95 | $19.95 | $19.80 | $19.80 | $16.98 | 5,771 |
| 2019-05-15 | $20.68 | $20.95 | $20.59 | $20.68 | $17.73 | 5,194 |
| 2019-05-14 | $20.86 | $20.92 | $20.72 | $20.76 | $17.80 | 12,515 |
| 2019-05-13 | $20.80 | $20.93 | $20.77 | $20.93 | $17.94 | 10,089 |
| 2019-05-10 | $20.86 | $20.97 | $20.76 | $20.95 | $17.96 | 5,827 |
| 2019-05-09 | $20.60 | $20.81 | $20.60 | $20.73 | $17.77 | 5,146 |
| 2019-05-08 | $20.65 | $20.74 | $20.53 | $20.74 | $17.78 | 6,948 |
| 2019-05-07 | $21.25 | $21.25 | $21.05 | $21.20 | $18.18 | 3,814 |
| 2019-05-06 | $21.23 | $21.44 | $21.21 | $21.25 | $18.22 | 2,895 |
| 2019-05-03 | $21.50 | $21.59 | $21.43 | $21.49 | $18.42 | 6,311 |
| 2019-05-02 | $21.29 | $21.44 | $21.20 | $21.34 | $18.30 | 2,856 |
| 2019-05-01 | $21.37 | $21.46 | $21.32 | $21.32 | $18.28 | 1,623 |
| 2019-04-30 | $21.71 | $21.71 | $21.63 | $21.68 | $18.59 | 13,526 |
| 2019-04-29 | $21.71 | $21.79 | $21.65 | $21.78 | $18.67 | 766 |
| 2019-04-26 | $21.92 | $22.16 | $21.80 | $21.90 | $18.78 | 9,056 |
| 2019-04-25 | $21.65 | $21.94 | $21.65 | $21.94 | $18.81 | 1,754 |
| 2019-04-24 | $21.35 | $21.74 | $21.35 | $21.68 | $18.59 | 4,517 |
| 2019-04-23 | $21.41 | $21.66 | $21.25 | $21.34 | $18.30 | 4,554 |
| 2019-04-22 | $21.35 | $21.35 | $21.35 | $21.35 | $18.30 | 588 |
| 2019-04-18 | $21.31 | $21.44 | $21.31 | $21.44 | $18.38 | 14,491 |
| 2019-04-17 | $21.26 | $21.36 | $21.22 | $21.32 | $18.28 | 3,833 |
| 2019-04-16 | $21.64 | $21.64 | $21.40 | $21.49 | $18.42 | 3,640 |
| 2019-04-15 | $21.60 | $21.84 | $21.56 | $21.64 | $18.55 | 4,821 |
| 2019-04-12 | $21.42 | $21.60 | $21.38 | $21.54 | $18.47 | 9,781 |
| 2019-04-11 | $21.35 | $21.59 | $21.35 | $21.53 | $18.46 | 12,849 |
| 2019-04-10 | $21.67 | $21.93 | $21.59 | $21.83 | $18.72 | 32,465 |
| 2019-04-09 | $21.40 | $21.40 | $21.19 | $21.33 | $18.29 | 4,217 |
| 2019-04-08 | $21.62 | $21.66 | $21.43 | $21.43 | $18.37 | 2,606 |
| 2019-04-05 | $21.37 | $21.54 | $21.37 | $21.51 | $18.44 | 5,876 |
| 2019-04-04 | $21.69 | $21.69 | $21.48 | $21.49 | $18.42 | 4,027 |
| 2019-04-03 | $21.42 | $21.63 | $21.39 | $21.52 | $18.45 | 11,849 |
| 2019-04-02 | $21.34 | $21.47 | $21.15 | $21.40 | $18.35 | 12,460 |
| 2019-04-01 | $21.32 | $21.71 | $21.26 | $21.53 | $18.46 | 5,336 |
| 2019-03-29 | $21.91 | $21.91 | $21.21 | $21.31 | $18.27 | 7,004 |
| 2019-03-28 | $21.90 | $21.90 | $21.59 | $21.60 | $18.52 | 13,975 |
| 2019-03-27 | $22.15 | $22.38 | $22.15 | $22.38 | $19.19 | 3,443 |
| 2019-03-26 | $22.38 | $22.38 | $22.19 | $22.30 | $19.12 | 4,423 |
| 2019-03-25 | $22.32 | $22.32 | $22.07 | $22.07 | $18.92 | 1,884 |
| 2019-03-22 | $22.92 | $22.92 | $22.70 | $22.82 | $19.56 | 5,278 |
| 2019-03-21 | $22.95 | $22.95 | $21.91 | $22.89 | $19.62 | 13,927 |
| 2019-03-20 | $23.11 | $23.18 | $23.07 | $23.12 | $19.82 | 6,879 |
| 2019-03-19 | $23.21 | $23.39 | $23.16 | $23.23 | $19.91 | 2,094 |
| 2019-03-18 | $23.19 | $23.21 | $23.00 | $23.17 | $19.87 | 1,390 |
| 2019-03-15 | $22.88 | $23.00 | $22.88 | $22.91 | $19.64 | 8,778 |
| 2019-03-14 | $22.74 | $22.78 | $22.53 | $22.70 | $19.46 | 3,156 |
| 2019-03-13 | $22.69 | $22.69 | $22.39 | $22.54 | $19.32 | 4,791 |
| 2019-03-12 | $22.50 | $22.80 | $22.50 | $22.75 | $19.50 | 9,283 |
| 2019-03-11 | $22.35 | $22.49 | $22.35 | $22.49 | $19.28 | 11,480 |
| 2019-03-08 | $22.45 | $22.50 | $22.45 | $22.50 | $19.29 | 4,513 |
| 2019-03-07 | $22.52 | $22.64 | $22.49 | $22.55 | $19.33 | 3,920 |
| 2019-03-06 | $22.48 | $22.65 | $22.47 | $22.65 | $19.42 | 19,360 |
| 2019-03-05 | $22.59 | $22.63 | $22.47 | $22.55 | $19.33 | 32,320 |
| 2019-03-04 | $22.42 | $22.47 | $22.28 | $22.35 | $19.16 | 3,424 |
| 2019-03-01 | $22.68 | $22.68 | $22.39 | $22.39 | $19.20 | 6,748 |
| 2019-02-28 | $22.50 | $22.54 | $22.42 | $22.48 | $19.27 | 10,053 |
| 2019-02-27 | $22.54 | $22.56 | $22.34 | $22.41 | $19.21 | 3,738 |
| 2019-02-26 | $22.43 | $22.67 | $22.43 | $22.62 | $19.39 | 3,490 |
| 2019-02-25 | $22.25 | $22.50 | $22.15 | $22.46 | $19.25 | 15,578 |
| 2019-02-22 | $22.17 | $22.47 | $22.17 | $22.36 | $19.17 | 3,612 |
| 2019-02-21 | $21.71 | $22.26 | $21.69 | $22.26 | $19.08 | 7,422 |
| 2019-02-20 | $22.27 | $22.51 | $22.27 | $22.51 | $19.30 | 3,990 |
| 2019-02-19 | $21.74 | $22.38 | $21.74 | $22.33 | $19.14 | 9,999 |
| 2019-02-15 | $21.06 | $21.22 | $20.95 | $21.13 | $18.12 | 2,508 |
| 2019-02-14 | $21.14 | $21.28 | $21.10 | $21.18 | $18.16 | 13,208 |
| 2019-02-13 | $21.30 | $21.34 | $21.15 | $21.19 | $18.17 | 8,395 |
| 2019-02-12 | $21.34 | $21.34 | $21.06 | $21.26 | $18.23 | 12,115 |
| 2019-02-11 | $21.57 | $21.58 | $21.10 | $21.50 | $18.43 | 4,433 |
| 2019-02-08 | $21.21 | $21.72 | $21.21 | $21.60 | $18.52 | 6,483 |
| 2019-02-07 | $21.85 | $21.91 | $21.84 | $21.88 | $18.76 | 28,527 |
| 2019-02-06 | $21.87 | $21.90 | $21.75 | $21.82 | $18.71 | 9,754 |
| 2019-02-05 | $21.67 | $21.93 | $21.67 | $21.81 | $18.70 | 8,361 |
| 2019-02-04 | $21.76 | $22.00 | $21.73 | $21.94 | $18.81 | 16,194 |
| 2019-02-01 | $22.02 | $22.15 | $21.99 | $22.03 | $18.89 | 4,999 |
| 2019-01-31 | $22.12 | $22.14 | $21.96 | $22.03 | $18.89 | 7,620 |
| 2019-01-30 | $21.68 | $21.81 | $21.52 | $21.74 | $18.64 | 5,791 |
| 2019-01-29 | $21.67 | $21.74 | $21.36 | $21.59 | $18.51 | 5,257 |
| 2019-01-28 | $21.33 | $21.42 | $21.19 | $21.32 | $18.28 | 10,989 |
| 2019-01-25 | $21.43 | $21.45 | $21.20 | $21.28 | $18.24 | 7,610 |
| 2019-01-24 | $21.65 | $21.76 | $21.58 | $21.72 | $18.62 | 10,495 |
| 2019-01-23 | $21.53 | $21.62 | $21.48 | $21.54 | $18.47 | 7,825 |
| 2019-01-22 | $21.32 | $21.33 | $21.18 | $21.32 | $18.28 | 11,151 |
| 2019-01-18 | $21.56 | $21.74 | $21.27 | $21.64 | $18.55 | 16,564 |
| 2019-01-17 | $20.73 | $21.27 | $20.73 | $21.18 | $18.16 | 8,580 |
| 2019-01-16 | $20.30 | $20.76 | $20.30 | $20.70 | $17.75 | 13,350 |
| 2019-01-15 | $19.98 | $20.10 | $19.89 | $20.10 | $17.23 | 8,074 |
| 2019-01-14 | $19.80 | $19.99 | $19.77 | $19.88 | $17.04 | 14,872 |
| 2019-01-11 | $19.76 | $19.82 | $19.74 | $19.79 | $16.97 | 9,344 |
| 2019-01-10 | $19.71 | $19.96 | $19.67 | $19.80 | $16.98 | 22,860 |
| 2019-01-09 | $19.44 | $19.53 | $19.36 | $19.53 | $16.74 | 17,704 |
| 2019-01-08 | $19.33 | $19.48 | $19.28 | $19.45 | $16.68 | 19,409 |
| 2019-01-07 | $19.44 | $19.47 | $19.24 | $19.32 | $16.56 | 28,206 |
| 2019-01-04 | $19.20 | $19.51 | $19.20 | $19.47 | $16.69 | 7,608 |
| 2019-01-03 | $19.02 | $19.43 | $19.00 | $19.04 | $16.32 | 33,980 |
| 2019-01-02 | $18.68 | $18.93 | $18.66 | $18.91 | $16.21 | 22,696 |
| 2018-12-31 | $19.21 | $19.21 | $18.51 | $18.69 | $16.02 | 61,832 |
| 2018-12-28 | $18.63 | $19.24 | $18.58 | $18.77 | $16.09 | 49,862 |
| 2018-12-27 | $18.17 | $18.68 | $18.05 | $18.34 | $15.72 | 49,118 |
| 2018-12-26 | $18.00 | $18.26 | $17.78 | $18.16 | $15.57 | 24,197 |
| 2018-12-24 | $18.69 | $18.71 | $17.99 | $18.10 | $15.52 | 11,839 |
| 2018-12-21 | $19.14 | $19.43 | $19.14 | $19.26 | $16.51 | 30,977 |
| 2018-12-20 | $19.25 | $19.54 | $18.98 | $19.35 | $16.59 | 26,944 |
| 2018-12-19 | $18.91 | $19.28 | $18.68 | $18.87 | $15.90 | 20,809 |
| 2018-12-18 | $19.08 | $19.16 | $18.64 | $18.73 | $15.79 | 53,719 |
| 2018-12-17 | $19.36 | $19.36 | $18.85 | $18.90 | $15.93 | 36,755 |
| 2018-12-14 | $19.27 | $19.27 | $19.15 | $19.15 | $16.14 | 27,207 |
| 2018-12-13 | $19.50 | $19.61 | $19.47 | $19.57 | $16.49 | 18,717 |
| 2018-12-12 | $19.44 | $19.60 | $19.43 | $19.47 | $16.41 | 21,704 |
| 2018-12-11 | $19.07 | $19.11 | $18.85 | $18.91 | $15.94 | 29,245 |
| 2018-12-10 | $19.03 | $19.03 | $18.70 | $18.83 | $15.87 | 17,801 |
| 2018-12-07 | $19.46 | $19.62 | $19.29 | $19.48 | $16.42 | 14,685 |
| 2018-12-06 | $19.34 | $19.59 | $19.24 | $19.59 | $16.51 | 30,423 |
| 2018-12-04 | $19.26 | $19.36 | $19.04 | $19.06 | $16.06 | 13,820 |
| 2018-12-03 | $19.22 | $19.34 | $19.19 | $19.29 | $16.26 | 12,628 |
| 2018-11-30 | $19.62 | $19.62 | $19.46 | $19.51 | $16.44 | 15,608 |
| 2018-11-29 | $19.86 | $20.03 | $19.86 | $19.99 | $16.85 | 8,700 |
| 2018-11-28 | $20.28 | $20.32 | $19.98 | $20.25 | $17.07 | 13,897 |
| 2018-11-27 | $20.19 | $20.50 | $20.14 | $20.30 | $17.11 | 24,330 |
| 2018-11-26 | $20.27 | $20.44 | $20.20 | $20.29 | $17.10 | 13,778 |
| 2018-11-23 | $20.15 | $20.26 | $20.15 | $20.26 | $17.08 | 1,911 |
| 2018-11-21 | $20.21 | $20.24 | $19.86 | $19.93 | $16.80 | 9,814 |
| 2018-11-20 | $19.70 | $19.99 | $19.53 | $19.53 | $16.46 | 8,554 |
| 2018-11-19 | $19.27 | $19.50 | $18.99 | $19.26 | $16.23 | 14,148 |
| 2018-11-16 | $19.04 | $19.18 | $19.03 | $19.08 | $16.08 | 6,558 |
| 2018-11-15 | $18.90 | $18.94 | $18.66 | $18.89 | $15.92 | 17,882 |
| 2018-11-14 | $20.14 | $20.14 | $19.92 | $20.05 | $16.90 | 11,891 |
| 2018-11-13 | $19.87 | $20.02 | $19.79 | $19.87 | $16.75 | 10,285 |
| 2018-11-12 | $19.89 | $19.91 | $19.67 | $19.77 | $16.66 | 20,336 |
| 2018-11-09 | $20.22 | $20.30 | $20.08 | $20.15 | $16.98 | 16,540 |
| 2018-11-08 | $20.13 | $20.41 | $20.10 | $20.22 | $17.04 | 5,297 |
| 2018-11-07 | $19.84 | $20.11 | $19.84 | $20.06 | $16.91 | 13,589 |
| 2018-11-06 | $19.46 | $19.69 | $19.46 | $19.66 | $16.57 | 20,242 |
| 2018-11-05 | $19.47 | $19.50 | $19.43 | $19.50 | $16.44 | 12,448 |
| 2018-11-02 | $19.10 | $19.24 | $19.04 | $19.24 | $16.22 | 13,237 |
| 2018-11-01 | $19.21 | $19.42 | $19.17 | $19.40 | $16.35 | 13,257 |
| 2018-10-31 | $18.62 | $18.76 | $18.61 | $18.66 | $15.73 | 28,843 |
| 2018-10-30 | $18.90 | $19.07 | $18.84 | $18.95 | $15.97 | 25,147 |
| 2018-10-29 | $18.62 | $18.90 | $18.55 | $18.82 | $15.86 | 39,092 |
| 2018-10-26 | $18.34 | $18.65 | $18.13 | $18.48 | $15.58 | 52,478 |
| 2018-10-25 | $18.20 | $18.69 | $18.20 | $18.40 | $15.51 | 40,524 |
| 2018-10-24 | $18.59 | $18.64 | $18.52 | $18.55 | $15.63 | 12,393 |
| 2018-10-23 | $18.85 | $18.85 | $18.55 | $18.64 | $15.71 | 73,115 |
| 2018-10-22 | $18.58 | $18.59 | $18.38 | $18.50 | $15.59 | 14,010 |
| 2018-10-19 | $18.65 | $18.81 | $18.62 | $18.76 | $15.81 | 17,368 |
| 2018-10-18 | $18.43 | $18.64 | $18.36 | $18.47 | $15.57 | 17,802 |
| 2018-10-17 | $18.24 | $18.29 | $18.15 | $18.28 | $15.41 | 12,866 |
| 2018-10-16 | $18.18 | $18.24 | $18.09 | $18.16 | $15.31 | 47,724 |
| 2018-10-15 | $17.76 | $18.07 | $17.76 | $17.99 | $15.16 | 17,935 |
| 2018-10-12 | $18.22 | $18.22 | $18.03 | $18.14 | $15.29 | 24,776 |
| 2018-10-11 | $18.96 | $18.96 | $18.45 | $18.51 | $15.60 | 13,856 |
| 2018-10-10 | $18.93 | $19.08 | $18.86 | $18.97 | $15.99 | 39,914 |
| 2018-10-09 | $18.21 | $18.33 | $18.18 | $18.28 | $15.41 | 52,653 |
| 2018-10-08 | $18.47 | $18.47 | $18.26 | $18.44 | $15.54 | 15,820 |
| 2018-10-05 | $18.19 | $18.43 | $18.18 | $18.35 | $15.47 | 28,553 |
| 2018-10-04 | $17.96 | $18.14 | $17.96 | $18.10 | $15.26 | 20,422 |
| 2018-10-03 | $18.60 | $18.91 | $18.32 | $18.46 | $15.56 | 24,072 |
| 2018-10-02 | $18.63 | $18.78 | $18.56 | $18.71 | $15.77 | 36,087 |
| 2018-10-01 | $18.59 | $18.59 | $18.28 | $18.35 | $15.47 | 29,310 |
| 2018-09-28 | $18.27 | $18.55 | $18.27 | $18.42 | $15.53 | 30,467 |
| 2018-09-27 | $18.11 | $18.39 | $18.02 | $18.20 | $15.34 | 32,175 |
| 2018-09-26 | $17.85 | $17.98 | $17.85 | $17.86 | $15.05 | 40,229 |
| 2018-09-25 | $18.06 | $18.06 | $17.88 | $17.93 | $15.11 | 67,446 |
| 2018-09-24 | $18.42 | $18.42 | $18.00 | $18.04 | $15.21 | 23,403 |
| 2018-09-21 | $18.42 | $18.66 | $18.33 | $18.39 | $15.50 | 33,417 |
| 2018-09-20 | $18.41 | $18.60 | $18.40 | $18.58 | $15.66 | 28,956 |
| 2018-09-19 | $18.25 | $18.25 | $18.10 | $18.11 | $15.26 | 26,227 |
| 2018-09-18 | $18.52 | $18.64 | $18.38 | $18.53 | $15.62 | 49,783 |
| 2018-09-17 | $18.61 | $18.70 | $18.50 | $18.57 | $15.65 | 35,443 |
| 2018-09-14 | $18.48 | $18.74 | $18.30 | $18.33 | $15.45 | 16,530 |
| 2018-09-13 | $18.64 | $18.64 | $18.52 | $18.61 | $15.69 | 36,322 |
| 2018-09-12 | $18.55 | $18.86 | $18.45 | $18.54 | $15.63 | 13,747 |
| 2018-09-11 | $18.51 | $18.64 | $18.45 | $18.64 | $15.71 | 53,227 |
| 2018-09-10 | $18.75 | $18.80 | $18.63 | $18.72 | $15.78 | 47,111 |
| 2018-09-07 | $18.58 | $18.96 | $18.50 | $18.56 | $15.64 | 24,754 |
| 2018-09-06 | $18.84 | $18.91 | $18.71 | $18.82 | $15.86 | 35,565 |
| 2018-09-05 | $18.42 | $18.72 | $18.32 | $18.54 | $15.63 | 63,301 |
| 2018-09-04 | $18.43 | $18.45 | $18.26 | $18.33 | $15.45 | 28,635 |
| 2018-08-31 | $19.31 | $19.56 | $19.02 | $19.18 | $16.17 | 19,477 |
| 2018-08-30 | $19.05 | $19.24 | $19.05 | $19.16 | $16.15 | 268,698 |
| 2018-08-29 | $18.86 | $19.05 | $18.83 | $18.97 | $15.99 | 384,183 |
| 2018-08-28 | $18.52 | $18.59 | $18.37 | $18.49 | $15.58 | 455,197 |
| 2018-08-27 | $18.76 | $18.76 | $18.58 | $18.62 | $15.69 | 29,579 |
| 2018-08-24 | $18.53 | $18.61 | $18.53 | $18.56 | $15.64 | 23,807 |
| 2018-08-23 | $18.70 | $18.77 | $18.67 | $18.72 | $15.78 | 19,615 |
| 2018-08-22 | $19.15 | $19.18 | $18.91 | $19.02 | $16.03 | 11,504 |
| 2018-08-21 | $19.38 | $19.43 | $19.16 | $19.26 | $16.23 | 34,234 |
| 2018-08-20 | $18.96 | $19.16 | $18.96 | $19.05 | $16.06 | 21,421 |
| 2018-08-17 | $19.01 | $19.30 | $18.98 | $19.22 | $16.20 | 21,234 |
| 2018-08-16 | $19.00 | $19.16 | $19.00 | $19.08 | $16.08 | 30,516 |
| 2018-08-15 | $19.00 | $19.25 | $18.80 | $19.08 | $16.08 | 41,157 |
| 2018-08-14 | $19.21 | $19.25 | $19.03 | $19.17 | $16.16 | 56,635 |
| 2018-08-13 | $18.95 | $18.99 | $18.75 | $18.91 | $15.94 | 25,063 |
| 2018-08-10 | $18.96 | $19.08 | $18.81 | $18.97 | $15.99 | 14,511 |
| 2018-08-09 | $19.11 | $19.34 | $19.11 | $19.20 | $16.18 | 22,444 |
| 2018-08-08 | $19.11 | $19.26 | $19.08 | $19.23 | $16.21 | 22,815 |
| 2018-08-07 | $19.09 | $19.12 | $18.86 | $19.05 | $16.06 | 87,195 |
| 2018-08-06 | $18.72 | $18.82 | $18.64 | $18.77 | $15.82 | 42,972 |
| 2018-08-03 | $18.88 | $18.95 | $18.73 | $18.90 | $15.93 | 55,208 |
| 2018-08-02 | $18.55 | $18.65 | $18.44 | $18.57 | $15.65 | 18,219 |
| 2018-08-01 | $18.74 | $18.74 | $18.61 | $18.72 | $15.78 | 22,753 |
| 2018-07-31 | $19.15 | $19.18 | $18.79 | $19.08 | $16.08 | 40,223 |
| 2018-07-30 | $18.88 | $19.01 | $18.76 | $18.85 | $15.89 | 25,923 |
| 2018-07-27 | $18.96 | $19.11 | $18.75 | $18.90 | $15.93 | 24,341 |
| 2018-07-26 | $18.93 | $19.05 | $18.82 | $18.82 | $15.86 | 16,991 |
| 2018-07-25 | $18.80 | $18.95 | $18.76 | $18.94 | $15.96 | 27,977 |
| 2018-07-24 | $18.89 | $18.89 | $18.72 | $18.74 | $15.80 | 47,860 |
| 2018-07-23 | $19.21 | $19.21 | $18.87 | $18.87 | $15.90 | 13,686 |
| 2018-07-20 | $19.16 | $19.25 | $18.99 | $19.14 | $16.13 | 21,639 |
| 2018-07-19 | $18.97 | $19.06 | $18.81 | $18.91 | $15.94 | 23,934 |
| 2018-07-18 | $18.97 | $19.11 | $18.65 | $19.11 | $16.11 | 34,539 |
| 2018-07-17 | $19.05 | $19.24 | $19.01 | $19.09 | $16.09 | 46,133 |
| 2018-07-16 | $19.24 | $19.31 | $19.04 | $19.26 | $16.23 | 20,409 |
| 2018-07-13 | $19.80 | $19.80 | $19.70 | $19.79 | $16.68 | 22,369 |
| 2018-07-12 | $19.71 | $19.81 | $19.36 | $19.72 | $16.62 | 16,504 |
| 2018-07-11 | $19.54 | $19.66 | $19.39 | $19.56 | $16.49 | 14,201 |
| 2018-07-10 | $20.07 | $20.10 | $19.74 | $19.86 | $16.74 | 43,060 |
| 2018-07-09 | $21.09 | $21.11 | $20.35 | $20.41 | $17.20 | 54,632 |
| 2018-07-06 | $21.05 | $21.18 | $20.70 | $21.07 | $17.76 | 23,836 |
| 2018-07-05 | $20.82 | $20.89 | $20.62 | $20.83 | $17.56 | 7,981 |
| 2018-07-03 | $20.67 | $20.82 | $20.45 | $20.76 | $17.50 | 3,355 |
| 2018-07-02 | $20.37 | $20.37 | $20.05 | $20.25 | $17.07 | 12,996 |
| 2018-06-29 | $20.42 | $20.60 | $20.28 | $20.48 | $17.26 | 27,184 |
| 2018-06-28 | $20.25 | $20.39 | $20.11 | $20.30 | $17.11 | 28,906 |
| 2018-06-27 | $20.27 | $20.27 | $19.81 | $20.14 | $16.98 | 15,602 |
| 2018-06-26 | $20.49 | $20.51 | $20.06 | $20.43 | $17.22 | 17,473 |
| 2018-06-25 | $20.40 | $20.40 | $20.12 | $20.35 | $17.15 | 13,012 |
| 2018-06-22 | $20.05 | $20.35 | $20.05 | $20.31 | $17.12 | 15,668 |
| 2018-06-21 | $20.10 | $20.10 | $19.67 | $20.01 | $16.87 | 26,247 |
| 2018-06-20 | $21.21 | $21.21 | $20.67 | $21.10 | $17.21 | 22,111 |
| 2018-06-19 | $20.63 | $20.84 | $20.34 | $20.63 | $16.83 | 22,272 |
| 2018-06-18 | $20.74 | $20.83 | $20.40 | $20.72 | $16.90 | 9,983 |
| 2018-06-15 | $20.90 | $20.98 | $20.60 | $20.87 | $17.02 | 30,322 |
| 2018-06-14 | $21.12 | $21.36 | $21.12 | $21.20 | $17.29 | 10,933 |
| 2018-06-13 | $21.18 | $21.34 | $21.07 | $21.22 | $17.31 | 11,747 |
| 2018-06-12 | $21.17 | $21.23 | $21.06 | $21.23 | $17.32 | 19,568 |
| 2018-06-11 | $20.97 | $21.19 | $20.95 | $21.00 | $17.13 | 12,448 |
| 2018-06-08 | $21.11 | $21.35 | $21.04 | $21.24 | $17.32 | 8,271 |
| 2018-06-07 | $21.08 | $21.53 | $21.08 | $21.39 | $17.45 | 23,947 |
| 2018-06-06 | $21.05 | $21.15 | $20.75 | $20.95 | $17.09 | 31,579 |
| 2018-06-05 | $21.22 | $21.47 | $21.13 | $21.27 | $17.35 | 19,645 |
| 2018-06-04 | $21.57 | $21.60 | $21.38 | $21.50 | $17.54 | 17,077 |
| 2018-06-01 | $21.02 | $21.29 | $20.87 | $21.01 | $17.14 | 10,712 |
| 2018-05-31 | $20.78 | $21.03 | $20.71 | $20.81 | $16.97 | 20,545 |
| 2018-05-30 | $21.08 | $21.08 | $20.80 | $21.08 | $17.19 | 21,423 |
| 2018-05-29 | $21.07 | $21.26 | $20.90 | $21.12 | $17.23 | 20,760 |
| 2018-05-25 | $21.75 | $21.98 | $21.65 | $21.87 | $17.84 | 11,334 |
| 2018-05-24 | $21.34 | $21.61 | $21.20 | $21.47 | $17.51 | 9,741 |
| 2018-05-23 | $21.41 | $21.74 | $21.41 | $21.42 | $17.47 | 23,332 |
| 2018-05-22 | $21.50 | $21.74 | $21.35 | $21.55 | $17.58 | 17,426 |
| 2018-05-21 | $21.30 | $21.48 | $21.17 | $21.47 | $17.51 | 9,653 |
| 2018-05-18 | $21.33 | $21.55 | $21.28 | $21.36 | $17.42 | 8,453 |
| 2018-05-17 | $21.30 | $21.62 | $21.24 | $21.47 | $17.51 | 100,242 |
| 2018-05-16 | $20.42 | $20.88 | $20.42 | $20.84 | $17.00 | 38,353 |
| 2018-05-15 | $20.68 | $20.85 | $20.43 | $20.69 | $16.88 | 104,393 |
| 2018-05-14 | $20.55 | $21.05 | $20.55 | $20.90 | $17.05 | 19,197 |
| 2018-05-11 | $20.81 | $21.15 | $20.70 | $21.05 | $17.17 | 20,874 |
| 2018-05-10 | $21.21 | $21.50 | $21.16 | $21.50 | $17.54 | 77,424 |
| 2018-05-09 | $21.13 | $21.46 | $21.01 | $21.46 | $17.50 | 35,977 |
| 2018-05-08 | $20.69 | $21.15 | $20.69 | $21.07 | $17.18 | 26,249 |
| 2018-05-07 | $21.10 | $21.31 | $20.93 | $21.13 | $17.23 | 5,286 |
| 2018-05-04 | $21.07 | $21.28 | $21.00 | $21.23 | $17.32 | 35,551 |
| 2018-05-03 | $21.20 | $21.42 | $20.99 | $21.23 | $17.32 | 14,703 |
| 2018-05-02 | $20.82 | $21.03 | $20.77 | $20.89 | $17.04 | 15,295 |
| 2018-05-01 | $20.98 | $20.98 | $20.78 | $20.90 | $17.05 | 38,444 |
| 2018-04-30 | $20.67 | $20.80 | $20.56 | $20.57 | $16.78 | 19,600 |
| 2018-04-27 | $20.72 | $20.89 | $20.72 | $20.74 | $16.92 | 6,130 |
| 2018-04-26 | $20.72 | $20.84 | $20.65 | $20.82 | $16.98 | 13,892 |
| 2018-04-25 | $20.10 | $20.32 | $19.97 | $20.30 | $16.56 | 26,633 |
| 2018-04-24 | $19.92 | $20.13 | $19.81 | $19.95 | $16.27 | 15,210 |
| 2018-04-23 | $19.75 | $19.99 | $19.75 | $19.86 | $16.20 | 16,325 |
| 2018-04-20 | $20.18 | $20.37 | $20.12 | $20.24 | $16.51 | 6,449 |
| 2018-04-19 | $20.46 | $20.46 | $20.24 | $20.27 | $16.53 | 20,211 |
| 2018-04-18 | $20.64 | $20.69 | $20.19 | $20.19 | $16.47 | 52,616 |
| 2018-04-17 | $20.45 | $20.52 | $20.11 | $20.49 | $16.71 | 229,783 |
| 2018-04-16 | $20.69 | $20.69 | $20.35 | $20.50 | $16.72 | 9,122 |
| 2018-04-13 | $20.57 | $20.65 | $20.44 | $20.65 | $16.84 | 7,334 |
| 2018-04-12 | $20.35 | $20.41 | $20.10 | $20.35 | $16.60 | 15,575 |
| 2018-04-11 | $20.37 | $20.56 | $20.14 | $20.35 | $16.60 | 12,602 |
| 2018-04-10 | $20.53 | $20.53 | $20.06 | $20.49 | $16.71 | 13,408 |
| 2018-04-09 | $20.46 | $21.11 | $20.46 | $20.98 | $17.11 | 25,482 |
| 2018-04-06 | $20.85 | $20.92 | $20.46 | $20.77 | $16.94 | 13,541 |
| 2018-04-05 | $20.05 | $20.33 | $19.97 | $20.21 | $16.48 | 30,046 |
| 2018-04-04 | $20.13 | $20.42 | $20.06 | $20.30 | $16.56 | 26,244 |
| 2018-04-03 | $19.94 | $20.28 | $19.78 | $19.99 | $16.30 | 64,981 |
| 2018-04-02 | $20.30 | $20.30 | $20.10 | $20.21 | $16.48 | 19,523 |
| 2018-03-29 | $20.50 | $20.52 | $20.10 | $20.31 | $16.57 | 49,570 |
| 2018-03-28 | $20.34 | $20.79 | $20.31 | $20.51 | $16.73 | 143,595 |
| 2018-03-27 | $19.16 | $19.29 | $19.10 | $19.29 | $15.73 | 74,406 |
| 2018-03-26 | $19.02 | $19.20 | $18.93 | $19.17 | $15.64 | 85,876 |
| 2018-03-23 | $19.21 | $19.29 | $18.95 | $18.97 | $15.47 | 33,469 |
| 2018-03-22 | $19.21 | $19.29 | $18.95 | $19.05 | $15.54 | 48,359 |
| 2018-03-21 | $19.53 | $19.54 | $19.14 | $19.31 | $15.75 | 77,419 |
| 2018-03-20 | $19.51 | $19.51 | $19.02 | $19.34 | $15.77 | 60,856 |
| 2018-03-19 | $19.44 | $19.82 | $19.39 | $19.73 | $16.09 | 33,348 |
| 2018-03-16 | $19.46 | $19.84 | $19.46 | $19.61 | $15.99 | 24,800 |
| 2018-03-15 | $19.83 | $20.00 | $19.55 | $19.67 | $16.04 | 33,147 |
| 2018-03-14 | $19.79 | $19.99 | $19.66 | $19.88 | $16.21 | 153,650 |
| 2018-03-13 | $19.69 | $19.73 | $19.41 | $19.57 | $15.96 | 70,621 |
| 2018-03-12 | $19.83 | $19.92 | $19.65 | $19.74 | $16.10 | 31,338 |
| 2018-03-09 | $19.64 | $19.79 | $19.52 | $19.71 | $16.08 | 24,122 |
| 2018-03-08 | $19.67 | $19.67 | $19.28 | $19.56 | $15.95 | 34,561 |
| 2018-03-07 | $19.33 | $19.51 | $19.25 | $19.48 | $15.89 | 42,018 |
| 2018-03-06 | $19.11 | $19.30 | $18.82 | $19.20 | $15.66 | 182,035 |
| 2018-03-05 | $18.74 | $19.05 | $18.74 | $19.01 | $15.50 | 80,566 |
| 2018-03-02 | $18.77 | $18.82 | $18.56 | $18.63 | $15.19 | 29,147 |
| 2018-03-01 | $18.97 | $18.97 | $18.62 | $18.79 | $15.33 | 151,967 |
| 2018-02-28 | $18.86 | $18.86 | $18.52 | $18.58 | $15.15 | 160,388 |
| 2018-02-27 | $19.10 | $19.32 | $19.10 | $19.26 | $15.71 | 256,249 |
| 2018-02-26 | $19.20 | $19.58 | $19.08 | $19.33 | $15.77 | 23,877 |
| 2018-02-23 | $18.98 | $19.44 | $18.98 | $19.30 | $15.74 | 311,734 |
| 2018-02-22 | $18.23 | $18.72 | $18.23 | $18.52 | $15.11 | 35,388 |
| 2018-02-21 | $18.54 | $18.62 | $18.29 | $18.29 | $14.92 | 45,467 |
| 2018-02-20 | $18.61 | $18.69 | $18.52 | $18.57 | $15.15 | 87,227 |
| 2018-02-16 | $18.76 | $18.90 | $18.75 | $18.78 | $15.32 | 40,663 |
| 2018-02-15 | $18.47 | $18.90 | $18.38 | $18.55 | $15.13 | 37,527 |
| 2018-02-14 | $18.78 | $18.89 | $18.62 | $18.84 | $15.37 | 82,531 |
| 2018-02-13 | $18.98 | $18.98 | $18.30 | $18.48 | $15.07 | 111,538 |
| 2018-02-12 | $19.18 | $19.29 | $19.00 | $19.05 | $15.54 | 53,941 |
| 2018-02-09 | $19.38 | $19.42 | $19.00 | $19.24 | $15.69 | 51,765 |
| 2018-02-08 | $20.00 | $20.14 | $19.70 | $19.72 | $16.08 | 80,840 |
| 2018-02-07 | $19.81 | $20.09 | $19.71 | $19.77 | $16.12 | 75,098 |
| 2018-02-06 | $19.52 | $19.97 | $19.46 | $19.65 | $16.03 | 49,608 |
| 2018-02-05 | $20.61 | $20.63 | $20.06 | $20.08 | $16.38 | 29,119 |
| 2018-02-02 | $20.99 | $21.02 | $20.90 | $20.98 | $17.11 | 13,764 |
| 2018-02-01 | $21.35 | $21.44 | $21.19 | $21.30 | $17.37 | 6,505 |
| 2018-01-31 | $21.24 | $21.28 | $21.02 | $21.23 | $17.32 | 26,169 |
| 2018-01-30 | $21.15 | $21.15 | $21.04 | $21.15 | $17.25 | 9,564 |
| 2018-01-29 | $21.08 | $21.08 | $20.99 | $21.07 | $17.18 | 16,687 |
| 2018-01-26 | $21.55 | $21.57 | $21.45 | $21.48 | $17.52 | 12,123 |
| 2018-01-25 | $21.40 | $21.50 | $21.23 | $21.45 | $17.49 | 9,702 |
| 2018-01-24 | $21.63 | $21.63 | $21.52 | $21.57 | $17.59 | 11,256 |
| 2018-01-23 | $21.40 | $21.60 | $21.40 | $21.57 | $17.59 | 18,936 |
| 2018-01-22 | $21.55 | $21.84 | $21.55 | $21.73 | $17.72 | 11,461 |
| 2018-01-19 | $21.55 | $21.64 | $21.48 | $21.59 | $17.61 | 112,044 |
| 2018-01-18 | $21.50 | $21.83 | $21.50 | $21.69 | $17.69 | 28,469 |
| 2018-01-17 | $21.53 | $21.89 | $21.53 | $21.71 | $17.71 | 7,630 |
| 2018-01-16 | $21.21 | $21.58 | $21.17 | $21.49 | $17.53 | 21,336 |
| 2018-01-12 | $21.12 | $21.32 | $20.88 | $21.21 | $17.30 | 13,475 |
| 2018-01-11 | $21.00 | $21.02 | $20.91 | $20.98 | $17.11 | 16,725 |
| 2018-01-10 | $21.23 | $21.23 | $20.98 | $21.02 | $17.14 | 23,616 |
| 2018-01-09 | $21.51 | $21.56 | $21.31 | $21.37 | $17.43 | 15,234 |
| 2018-01-08 | $22.27 | $22.28 | $22.20 | $22.21 | $18.11 | 8,588 |
| 2018-01-05 | $22.22 | $22.44 | $22.16 | $22.43 | $18.29 | 6,694 |
| 2018-01-04 | $21.79 | $21.88 | $21.61 | $21.82 | $17.80 | 11,995 |
| 2018-01-03 | $21.92 | $22.29 | $21.85 | $21.85 | $17.82 | 13,994 |
| 2018-01-02 | $22.34 | $22.42 | $22.32 | $22.37 | $18.25 | 10,654 |
| 2017-12-29 | $22.24 | $22.44 | $22.24 | $22.43 | $18.29 | 6,124 |
| 2017-12-28 | $22.28 | $22.32 | $22.20 | $22.24 | $18.14 | 11,123 |
| 2017-12-27 | $22.05 | $22.18 | $22.05 | $22.16 | $18.07 | 25,535 |
| 2017-12-26 | $22.19 | $22.20 | $21.97 | $22.08 | $18.01 | 13,463 |
| 2017-12-22 | $21.98 | $22.26 | $21.93 | $22.11 | $18.03 | 9,912 |
| 2017-12-21 | $21.77 | $21.99 | $21.77 | $21.92 | $17.88 | 20,231 |
| 2017-12-20 | $22.29 | $22.29 | $22.00 | $22.11 | $17.77 | 18,767 |
| 2017-12-19 | $22.19 | $22.35 | $22.01 | $22.28 | $17.90 | 20,172 |
| 2017-12-18 | $22.19 | $22.31 | $22.11 | $22.17 | $17.81 | 25,520 |
| 2017-12-15 | $21.70 | $22.09 | $21.51 | $21.88 | $17.58 | 16,569 |
| 2017-12-14 | $21.72 | $21.72 | $21.53 | $21.56 | $17.32 | 14,429 |
| 2017-12-13 | $21.75 | $21.84 | $21.61 | $21.80 | $17.52 | 22,389 |
| 2017-12-12 | $21.95 | $22.01 | $21.89 | $22.01 | $17.68 | 23,196 |
| 2017-12-11 | $21.80 | $21.84 | $21.70 | $21.78 | $17.50 | 18,290 |
| 2017-12-08 | $21.73 | $22.16 | $21.73 | $22.01 | $17.68 | 9,192 |
| 2017-12-07 | $21.86 | $22.18 | $21.83 | $21.96 | $17.64 | 9,938 |
| 2017-12-06 | $21.77 | $21.80 | $21.58 | $21.80 | $17.52 | 18,912 |
| 2017-12-05 | $21.75 | $22.01 | $21.70 | $21.81 | $17.52 | 26,875 |
| 2017-12-04 | $21.73 | $21.82 | $21.65 | $21.70 | $17.44 | 19,157 |
| 2017-12-01 | $21.77 | $21.87 | $21.65 | $21.75 | $17.48 | 16,581 |
| 2017-11-30 | $22.00 | $22.18 | $22.00 | $22.07 | $17.73 | 22,896 |
| 2017-11-29 | $21.68 | $21.91 | $21.64 | $21.70 | $17.44 | 19,201 |
| 2017-11-28 | $21.38 | $21.52 | $21.25 | $21.49 | $17.27 | 38,330 |
| 2017-11-27 | $21.35 | $21.35 | $21.12 | $21.13 | $16.98 | 22,762 |
| 2017-11-24 | $21.02 | $21.08 | $20.99 | $21.01 | $16.88 | 4,214 |
| 2017-11-22 | $20.75 | $20.81 | $20.68 | $20.76 | $16.68 | 35,874 |
| 2017-11-21 | $20.81 | $20.88 | $20.50 | $20.55 | $16.51 | 73,569 |
| 2017-11-20 | $21.08 | $21.08 | $20.85 | $20.87 | $16.77 | 16,490 |
| 2017-11-17 | $21.28 | $21.29 | $20.79 | $21.08 | $16.94 | 8,700 |
| 2017-11-16 | $22.06 | $22.07 | $21.99 | $22.01 | $17.68 | 11,695 |
| 2017-11-15 | $22.10 | $22.11 | $21.94 | $22.01 | $17.68 | 22,472 |
| 2017-11-14 | $21.92 | $22.07 | $21.91 | $22.03 | $17.70 | 14,963 |
| 2017-11-13 | $22.01 | $22.04 | $21.93 | $22.00 | $17.68 | 16,179 |
| 2017-11-10 | $22.02 | $22.06 | $21.96 | $21.96 | $17.64 | 7,830 |
| 2017-11-09 | $21.89 | $22.17 | $21.89 | $22.09 | $17.75 | 14,754 |
| 2017-11-08 | $22.00 | $22.15 | $21.94 | $22.15 | $17.80 | 16,945 |
| 2017-11-07 | $22.48 | $22.48 | $21.99 | $22.13 | $17.78 | 28,793 |
| 2017-11-06 | $22.03 | $22.16 | $22.01 | $22.12 | $17.77 | 16,595 |
| 2017-11-03 | $21.85 | $21.89 | $21.79 | $21.88 | $17.58 | 16,330 |
| 2017-11-02 | $21.81 | $21.81 | $21.58 | $21.62 | $17.37 | 15,783 |
| 2017-11-01 | $22.14 | $22.14 | $21.82 | $22.03 | $17.70 | 15,097 |
| 2017-10-31 | $22.19 | $22.25 | $22.10 | $22.19 | $17.83 | 29,620 |
| 2017-10-30 | $22.14 | $22.16 | $21.90 | $21.98 | $17.66 | 19,833 |
| 2017-10-27 | $21.94 | $22.00 | $21.83 | $21.88 | $17.58 | 16,750 |
| 2017-10-26 | $22.00 | $22.05 | $21.85 | $21.90 | $17.60 | 16,803 |
| 2017-10-25 | $22.01 | $22.09 | $21.75 | $21.99 | $17.67 | 11,070 |
| 2017-10-24 | $22.31 | $22.31 | $22.08 | $22.14 | $17.79 | 20,217 |
| 2017-10-23 | $22.35 | $22.63 | $22.31 | $22.31 | $17.93 | 14,294 |
| 2017-10-20 | $22.35 | $22.58 | $22.30 | $22.36 | $17.97 | 13,750 |
| 2017-10-19 | $22.45 | $22.45 | $22.28 | $22.31 | $17.93 | 10,935 |
| 2017-10-18 | $22.53 | $22.53 | $22.35 | $22.39 | $17.99 | 7,075 |
| 2017-10-17 | $22.40 | $22.43 | $22.30 | $22.32 | $17.93 | 7,811 |
| 2017-10-16 | $22.14 | $22.37 | $22.11 | $22.28 | $17.90 | 18,615 |
| 2017-10-13 | $22.70 | $22.70 | $22.56 | $22.57 | $18.13 | 7,261 |
| 2017-10-12 | $22.69 | $22.85 | $22.62 | $22.82 | $18.34 | 13,071 |
| 2017-10-11 | $22.83 | $22.89 | $22.77 | $22.82 | $18.34 | 23,878 |
| 2017-10-10 | $23.16 | $23.16 | $22.79 | $22.89 | $18.39 | 12,117 |
| 2017-10-09 | $22.65 | $22.67 | $22.55 | $22.60 | $18.16 | 11,935 |
| 2017-10-06 | $22.59 | $22.65 | $22.54 | $22.65 | $18.20 | 18,846 |
| 2017-10-05 | $22.82 | $22.83 | $22.72 | $22.77 | $18.30 | 8,065 |
| 2017-10-04 | $22.98 | $23.09 | $22.83 | $22.83 | $18.34 | 11,741 |
| 2017-10-03 | $23.05 | $23.09 | $22.68 | $22.84 | $18.35 | 30,659 |
| 2017-10-02 | $23.00 | $23.07 | $22.86 | $22.99 | $18.47 | 4,883 |
| 2017-09-29 | $23.05 | $23.29 | $23.01 | $23.14 | $18.59 | 9,311 |
| 2017-09-28 | $22.77 | $22.90 | $22.77 | $22.82 | $18.34 | 15,166 |
| 2017-09-27 | $22.65 | $22.97 | $22.63 | $22.89 | $18.39 | 19,166 |
| 2017-09-26 | $23.33 | $23.38 | $23.08 | $23.38 | $18.79 | 13,593 |
| 2017-09-25 | $23.45 | $23.57 | $23.37 | $23.55 | $18.92 | 4,422 |
| 2017-09-22 | $23.42 | $23.66 | $23.40 | $23.66 | $19.01 | 5,403 |
| 2017-09-21 | $23.41 | $23.87 | $23.39 | $23.87 | $19.18 | 8,870 |
| 2017-09-20 | $23.88 | $24.16 | $23.68 | $24.14 | $19.40 | 8,782 |
| 2017-09-19 | $23.82 | $24.12 | $23.73 | $24.12 | $19.38 | 3,941 |
| 2017-09-18 | $23.87 | $24.02 | $23.73 | $24.02 | $19.30 | 3,373 |
| 2017-09-15 | $24.18 | $24.18 | $24.17 | $24.17 | $19.42 | 1,092 |
| 2017-09-14 | $23.78 | $23.90 | $23.76 | $23.90 | $19.20 | 3,147 |
| 2017-09-13 | $23.88 | $23.93 | $23.80 | $23.84 | $19.16 | 4,616 |
| 2017-09-12 | $24.23 | $24.23 | $24.13 | $24.20 | $19.44 | 6,745 |
| 2017-09-11 | $24.36 | $24.45 | $24.31 | $24.34 | $19.56 | 9,217 |
| 2017-09-08 | $24.11 | $24.46 | $24.05 | $24.35 | $19.57 | 10,687 |
| 2017-09-07 | $24.18 | $24.21 | $24.11 | $24.21 | $19.45 | 4,222 |
| 2017-09-06 | $23.90 | $24.03 | $23.88 | $23.96 | $19.25 | 6,788 |
| 2017-09-05 | $23.83 | $23.93 | $23.80 | $23.93 | $19.23 | 9,391 |
| 2017-09-01 | $23.72 | $23.72 | $23.60 | $23.70 | $19.04 | 10,466 |
| 2017-08-31 | $23.56 | $23.72 | $23.54 | $23.64 | $18.99 | 7,335 |
| 2017-08-30 | $23.65 | $23.80 | $23.60 | $23.80 | $19.12 | 6,674 |
| 2017-08-29 | $23.77 | $23.79 | $23.74 | $23.77 | $19.10 | 15,928 |
| 2017-08-28 | $23.89 | $23.89 | $23.71 | $23.79 | $19.12 | 3,061 |
| 2017-08-25 | $23.70 | $23.83 | $23.70 | $23.80 | $19.12 | 40,345 |
| 2017-08-24 | $23.84 | $23.90 | $23.80 | $23.83 | $19.15 | 2,635 |
| 2017-08-23 | $23.65 | $23.74 | $23.63 | $23.70 | $19.04 | 3,094 |
| 2017-08-22 | $23.78 | $23.85 | $23.53 | $23.85 | $19.16 | 17,459 |
| 2017-08-21 | $23.55 | $23.56 | $23.55 | $23.56 | $18.93 | 23,051 |
| 2017-08-18 | $23.43 | $23.55 | $23.43 | $23.55 | $18.92 | 2,235 |
| 2017-08-17 | $23.69 | $23.71 | $23.54 | $23.58 | $18.95 | 6,787 |
| 2017-08-16 | $23.79 | $23.90 | $23.79 | $23.90 | $19.20 | 4,289 |
| 2017-08-15 | $23.86 | $24.07 | $23.86 | $24.07 | $19.34 | 12,203 |
| 2017-08-14 | $24.37 | $24.60 | $24.37 | $24.58 | $19.75 | 17,304 |
| 2017-08-11 | $24.41 | $24.46 | $24.27 | $24.46 | $19.65 | 7,418 |
| 2017-08-10 | $24.56 | $24.63 | $24.50 | $24.60 | $19.77 | 6,261 |
| 2017-08-09 | $24.35 | $24.63 | $24.35 | $24.57 | $19.74 | 14,473 |
| 2017-08-08 | $24.06 | $24.33 | $23.93 | $24.15 | $19.40 | 16,276 |
| 2017-08-07 | $24.19 | $24.31 | $24.17 | $24.25 | $19.48 | 3,522 |
| 2017-08-04 | $24.37 | $24.37 | $24.00 | $24.24 | $18.93 | 16,097 |
| 2017-08-03 | $24.08 | $24.25 | $24.05 | $24.25 | $18.94 | 8,202 |
| 2017-08-02 | $23.95 | $24.16 | $23.95 | $24.10 | $18.82 | 45,848 |
| 2017-08-01 | $23.98 | $24.00 | $23.79 | $23.93 | $18.69 | 7,333 |
| 2017-07-31 | $23.90 | $24.07 | $23.87 | $24.01 | $18.75 | 7,780 |
| 2017-07-28 | $23.14 | $23.32 | $23.14 | $23.25 | $18.16 | 24,453 |
| 2017-07-27 | $23.48 | $23.52 | $23.32 | $23.39 | $18.27 | 4,329 |
| 2017-07-26 | $23.36 | $23.47 | $23.29 | $23.46 | $18.32 | 9,611 |
| 2017-07-25 | $23.20 | $23.20 | $23.02 | $23.02 | $17.98 | 4,454 |
| 2017-07-24 | $23.09 | $23.20 | $23.04 | $23.13 | $18.06 | 5,995 |
| 2017-07-21 | $23.42 | $23.56 | $23.08 | $23.40 | $18.27 | 15,835 |
| 2017-07-20 | $23.39 | $23.66 | $23.39 | $23.64 | $18.46 | 10,680 |
| 2017-07-19 | $23.15 | $23.25 | $23.06 | $23.23 | $18.14 | 7,054 |
| 2017-07-18 | $23.09 | $23.24 | $23.09 | $23.23 | $18.14 | 12,455 |
| 2017-07-17 | $23.34 | $23.42 | $23.32 | $23.34 | $18.23 | 4,161 |
| 2017-07-14 | $23.15 | $23.43 | $23.15 | $23.42 | $18.29 | 4,345 |
| 2017-07-13 | $22.90 | $23.00 | $22.90 | $23.00 | $17.96 | 6,353 |
| 2017-07-12 | $22.73 | $22.86 | $22.68 | $22.86 | $17.85 | 15,065 |
| 2017-07-11 | $22.17 | $22.50 | $22.14 | $22.46 | $17.54 | 15,562 |
| 2017-07-10 | $22.64 | $22.69 | $22.15 | $22.16 | $17.31 | 18,209 |
| 2017-07-07 | $22.81 | $22.88 | $22.73 | $22.85 | $17.84 | 17,121 |
| 2017-07-06 | $22.67 | $22.72 | $22.63 | $22.71 | $17.74 | 9,245 |
| 2017-07-05 | $22.56 | $22.61 | $22.53 | $22.61 | $17.66 | 9,477 |
| 2017-07-03 | $22.99 | $22.99 | $22.85 | $22.90 | $17.88 | 3,341 |
| 2017-06-30 | $23.20 | $23.20 | $22.92 | $23.06 | $18.01 | 25,115 |
| 2017-06-29 | $23.69 | $23.79 | $23.55 | $23.79 | $18.58 | 3,859 |
| 2017-06-28 | $23.64 | $23.76 | $23.59 | $23.70 | $18.51 | 11,477 |
| 2017-06-27 | $23.41 | $23.47 | $23.31 | $23.40 | $18.27 | 8,601 |
| 2017-06-26 | $23.60 | $23.74 | $23.29 | $23.68 | $18.49 | 10,601 |
| 2017-06-23 | $23.34 | $23.54 | $23.04 | $23.47 | $18.33 | 20,340 |
| 2017-06-22 | $23.31 | $23.31 | $23.20 | $23.29 | $18.19 | 51,765 |
| 2017-06-21 | $23.54 | $23.54 | $23.45 | $23.49 | $18.34 | 2,910 |
| 2017-06-20 | $24.25 | $24.34 | $24.12 | $24.21 | $18.39 | 11,770 |
| 2017-06-19 | $24.92 | $24.95 | $24.85 | $24.92 | $18.93 | 2,772 |
| 2017-06-16 | $25.08 | $25.08 | $25.07 | $25.08 | $19.05 | 1,350 |
| 2017-06-15 | $24.83 | $25.02 | $24.80 | $25.02 | $19.01 | 5,771 |
| 2017-06-14 | $25.51 | $25.58 | $25.45 | $25.58 | $19.43 | 8,898 |
| 2017-06-13 | $25.57 | $25.68 | $25.55 | $25.68 | $19.51 | 9,657 |
| 2017-06-12 | $25.52 | $25.52 | $25.28 | $25.35 | $19.26 | 2,218 |
| 2017-06-09 | $25.55 | $25.76 | $25.55 | $25.76 | $19.57 | 1,343 |
| 2017-06-08 | $26.00 | $26.30 | $25.94 | $26.30 | $19.98 | 1,928 |
| 2017-06-07 | $26.15 | $26.15 | $26.13 | $26.15 | $19.87 | 1,742 |
| 2017-06-06 | $26.19 | $26.33 | $26.05 | $26.33 | $20.00 | 9,330 |
| 2017-06-05 | $26.13 | $26.36 | $26.03 | $26.33 | $20.00 | 4,882 |
| 2017-06-02 | $26.01 | $26.40 | $26.01 | $26.32 | $19.99 | 2,338 |
| 2017-06-01 | $26.80 | $26.89 | $26.62 | $26.89 | $20.43 | 1,724 |
| 2017-05-31 | $27.13 | $27.13 | $26.87 | $27.08 | $20.57 | 2,406 |
| 2017-05-30 | $27.32 | $27.32 | $27.13 | $27.18 | $20.65 | 1,986 |
| 2017-05-26 | $27.00 | $27.00 | $26.78 | $26.96 | $20.48 | 2,183 |
| 2017-05-25 | $27.75 | $27.82 | $27.68 | $27.68 | $21.03 | 3,718 |
| 2017-05-24 | $27.48 | $27.88 | $27.48 | $27.87 | $21.17 | 4,436 |
| 2017-05-23 | $27.59 | $27.73 | $27.59 | $27.73 | $21.07 | 1,622 |
| 2017-05-22 | $27.43 | $27.61 | $27.43 | $27.52 | $20.91 | 8,378 |
| 2017-05-19 | $27.17 | $27.43 | $27.15 | $27.37 | $20.79 | 18,193 |
| 2017-05-18 | $26.55 | $26.95 | $26.55 | $26.76 | $20.33 | 2,766 |
| 2017-05-17 | $26.65 | $26.86 | $26.65 | $26.81 | $20.37 | 10,039 |
| 2017-05-16 | $26.57 | $26.59 | $26.51 | $26.58 | $20.19 | 5,397 |
| 2017-05-15 | $26.87 | $26.93 | $26.87 | $26.93 | $20.46 | 4,450 |
| 2017-05-12 | $26.76 | $26.91 | $26.75 | $26.88 | $20.42 | 3,087 |
| 2017-05-11 | $26.82 | $26.82 | $26.70 | $26.77 | $20.34 | 3,662 |
| 2017-05-10 | $27.00 | $27.11 | $27.00 | $27.09 | $20.58 | 2,971 |
| 2017-05-09 | $26.56 | $26.60 | $26.56 | $26.57 | $20.18 | 1,308 |
| 2017-05-08 | $26.63 | $26.63 | $26.43 | $26.54 | $20.16 | 5,982 |
| 2017-05-05 | $26.07 | $26.35 | $26.05 | $26.35 | $20.02 | 14,588 |
| 2017-05-04 | $26.09 | $26.11 | $26.09 | $26.11 | $19.84 | 1,184 |
| 2017-05-03 | $25.94 | $26.20 | $25.94 | $26.09 | $19.82 | 5,536 |
| 2017-05-02 | $25.93 | $25.94 | $25.65 | $25.89 | $19.67 | 5,439 |
| 2017-05-01 | $25.12 | $25.59 | $25.12 | $25.58 | $19.43 | 2,861 |
| 2017-04-28 | $25.57 | $25.59 | $25.49 | $25.59 | $19.44 | 1,063 |
| 2017-04-27 | $25.74 | $25.88 | $25.74 | $25.82 | $19.62 | 1,993 |
| 2017-04-26 | $25.45 | $25.51 | $25.45 | $25.46 | $19.34 | 5,961 |
| 2017-04-25 | $25.48 | $25.52 | $25.48 | $25.52 | $19.39 | 1,248 |
| 2017-04-24 | $25.26 | $25.54 | $25.26 | $25.54 | $19.40 | 7,811 |
| 2017-04-21 | $25.27 | $25.33 | $25.26 | $25.33 | $19.24 | 4,734 |
| 2017-04-20 | $25.41 | $25.48 | $25.22 | $25.41 | $19.30 | 11,291 |
| 2017-04-19 | $25.79 | $25.81 | $25.52 | $25.52 | $19.39 | 4,793 |
| 2017-04-18 | $25.89 | $26.04 | $25.83 | $26.03 | $19.77 | 4,799 |
| 2017-04-17 | $25.67 | $25.95 | $25.67 | $25.95 | $19.71 | 3,414 |
| 2017-04-13 | $24.93 | $26.12 | $24.93 | $25.68 | $19.51 | 2,694 |
| 2017-04-12 | $25.65 | $25.73 | $25.65 | $25.72 | $19.54 | 2,012 |
| 2017-04-11 | $25.23 | $25.39 | $25.21 | $25.39 | $19.29 | 2,599 |
| 2017-04-10 | $25.23 | $25.23 | $25.10 | $25.20 | $19.14 | 4,947 |
| 2017-04-07 | $25.23 | $25.30 | $25.16 | $25.24 | $19.17 | 2,654 |
| 2017-04-06 | $25.25 | $25.30 | $25.02 | $25.28 | $19.20 | 9,387 |
| 2017-04-05 | $25.13 | $25.17 | $25.11 | $25.16 | $19.11 | 5,280 |
| 2017-04-04 | $25.13 | $25.17 | $24.98 | $25.04 | $19.02 | 2,654 |
| 2017-04-03 | $24.88 | $25.23 | $24.88 | $25.19 | $19.14 | 3,549 |
| 2017-03-31 | $25.17 | $25.29 | $25.17 | $25.24 | $19.17 | 2,807 |
| 2017-03-30 | $25.06 | $25.09 | $25.04 | $25.09 | $19.06 | 869 |
| 2017-03-29 | $25.21 | $25.21 | $25.10 | $25.18 | $19.13 | 5,561 |
| 2017-03-28 | $25.54 | $25.54 | $25.33 | $25.33 | $19.24 | 1,033 |
| 2017-03-27 | $25.65 | $25.72 | $25.51 | $25.71 | $19.53 | 6,061 |
| 2017-03-24 | $25.36 | $25.49 | $25.29 | $25.42 | $19.31 | 9,473 |
| 2017-03-23 | $25.58 | $25.60 | $25.50 | $25.55 | $19.41 | 5,481 |
| 2017-03-22 | $25.15 | $25.58 | $25.03 | $25.58 | $19.43 | 8,085 |
| 2017-03-21 | $24.96 | $25.51 | $24.96 | $25.45 | $19.33 | 3,779 |
| 2017-03-20 | $25.17 | $25.19 | $25.05 | $25.13 | $19.09 | 6,960 |
| 2017-03-17 | $24.90 | $25.20 | $24.83 | $25.14 | $19.10 | 9,887 |
| 2017-03-16 | $24.89 | $25.24 | $24.89 | $25.21 | $19.15 | 7,930 |
| 2017-03-15 | $24.46 | $24.64 | $24.33 | $24.64 | $18.72 | 3,996 |
| 2017-03-14 | $24.24 | $24.48 | $24.24 | $24.48 | $18.60 | 5,023 |
| 2017-03-13 | $24.08 | $24.26 | $24.08 | $24.26 | $18.43 | 7,908 |
| 2017-03-10 | $24.06 | $24.14 | $24.00 | $24.08 | $18.29 | 5,465 |
| 2017-03-09 | $24.15 | $24.34 | $24.15 | $24.29 | $18.45 | 2,798 |
| 2017-03-08 | $24.13 | $24.23 | $24.13 | $24.15 | $18.35 | 4,685 |
| 2017-03-07 | $24.22 | $24.24 | $24.14 | $24.14 | $18.34 | 2,738 |
| 2017-03-06 | $24.22 | $24.53 | $24.22 | $24.46 | $18.58 | 4,370 |
| 2017-03-03 | $24.50 | $24.52 | $24.30 | $24.46 | $18.58 | 5,211 |
| 2017-03-02 | $24.42 | $24.70 | $24.40 | $24.64 | $18.72 | 16,525 |
| 2017-03-01 | $24.36 | $24.42 | $24.27 | $24.37 | $18.51 | 3,805 |
| 2017-02-28 | $24.68 | $24.78 | $24.67 | $24.74 | $18.79 | 8,673 |
| 2017-02-27 | $24.63 | $24.84 | $24.60 | $24.78 | $18.83 | 4,830 |
| 2017-02-24 | $24.74 | $24.95 | $24.74 | $24.92 | $18.93 | 7,826 |
| 2017-02-23 | $24.63 | $24.69 | $24.63 | $24.66 | $18.73 | 2,742 |
| 2017-02-22 | $24.43 | $24.45 | $24.31 | $24.44 | $18.57 | 14,380 |
| 2017-02-21 | $24.08 | $24.36 | $24.08 | $24.35 | $18.50 | 2,760 |
| 2017-02-17 | $24.15 | $24.17 | $23.94 | $24.01 | $18.24 | 13,194 |
| 2017-02-16 | $23.84 | $24.14 | $23.84 | $24.14 | $18.34 | 3,344 |
| 2017-02-15 | $23.96 | $24.04 | $23.93 | $24.01 | $18.24 | 1,220 |
| 2017-02-14 | $24.13 | $24.13 | $23.94 | $24.05 | $18.27 | 2,070 |
| 2017-02-13 | $23.84 | $24.10 | $23.60 | $24.10 | $18.31 | 6,818 |
| 2017-02-10 | $23.98 | $24.24 | $23.98 | $24.20 | $18.38 | 1,708 |
| 2017-02-09 | $24.21 | $24.31 | $24.13 | $24.14 | $18.34 | 7,802 |
| 2017-02-08 | $23.78 | $24.20 | $23.78 | $24.20 | $18.38 | 7,427 |
| 2017-02-07 | $23.30 | $23.52 | $23.26 | $23.51 | $17.86 | 7,132 |
| 2017-02-06 | $23.12 | $23.22 | $23.05 | $23.21 | $17.63 | 10,723 |
| 2017-02-03 | $23.27 | $23.27 | $23.21 | $23.24 | $17.41 | 3,927 |
| 2017-02-02 | $23.20 | $23.27 | $23.15 | $23.21 | $17.39 | 3,923 |
| 2017-02-01 | $23.33 | $23.33 | $23.18 | $23.25 | $17.42 | 5,396 |
| 2017-01-31 | $23.13 | $23.54 | $23.13 | $23.47 | $17.58 | 6,183 |
| 2017-01-30 | $22.73 | $23.12 | $22.73 | $23.02 | $17.24 | 12,690 |
| 2017-01-27 | $22.97 | $22.99 | $22.87 | $22.97 | $17.21 | 3,228 |
| 2017-01-26 | $22.80 | $22.80 | $22.71 | $22.79 | $17.07 | 8,607 |
| 2017-01-25 | $22.94 | $23.06 | $22.90 | $23.06 | $17.27 | 26,380 |
| 2017-01-24 | $22.76 | $22.87 | $22.69 | $22.86 | $17.12 | 9,393 |
| 2017-01-23 | $22.49 | $22.85 | $22.49 | $22.83 | $17.10 | 24,786 |
| 2017-01-20 | $22.16 | $22.47 | $22.16 | $22.42 | $16.79 | 7,580 |
| 2017-01-19 | $22.44 | $22.53 | $22.36 | $22.48 | $16.83 | 8,103 |
| 2017-01-18 | $22.45 | $22.55 | $22.33 | $22.33 | $16.73 | 9,696 |
| 2017-01-17 | $22.34 | $22.41 | $22.10 | $22.33 | $16.73 | 11,764 |
| 2017-01-13 | $21.93 | $22.11 | $21.93 | $21.99 | $16.47 | 10,610 |
| 2017-01-12 | $22.13 | $22.30 | $22.12 | $22.23 | $16.65 | 17,116 |
| 2017-01-11 | $21.62 | $22.26 | $21.62 | $22.22 | $16.64 | 14,767 |
| 2017-01-10 | $22.06 | $22.10 | $21.97 | $22.05 | $16.52 | 10,314 |
| 2017-01-09 | $22.37 | $22.37 | $22.24 | $22.26 | $16.67 | 24,908 |
| 2017-01-06 | $22.45 | $22.50 | $22.37 | $22.37 | $16.76 | 11,444 |
| 2017-01-05 | $22.35 | $22.83 | $22.35 | $22.76 | $17.04 | 28,479 |
| 2017-01-04 | $22.27 | $22.36 | $22.17 | $22.33 | $16.73 | 12,641 |
| 2017-01-03 | $22.39 | $22.40 | $22.31 | $22.35 | $16.74 | 10,931 |
| 2016-12-30 | $22.59 | $22.70 | $22.51 | $22.51 | $16.86 | 26,940 |
| 2016-12-29 | $22.32 | $22.64 | $22.32 | $22.56 | $16.90 | 15,179 |
| 2016-12-28 | $22.24 | $22.31 | $22.20 | $22.20 | $16.63 | 20,958 |
| 2016-12-27 | $22.25 | $22.55 | $22.25 | $22.48 | $16.84 | 8,692 |
| 2016-12-23 | $22.04 | $22.60 | $22.04 | $22.33 | $16.73 | 8,573 |
| 2016-12-22 | $22.36 | $22.36 | $22.13 | $22.13 | $16.58 | 26,303 |
| 2016-12-21 | $22.30 | $22.36 | $22.28 | $22.32 | $16.72 | 15,928 |
| 2016-12-20 | $22.25 | $22.40 | $22.25 | $22.36 | $16.75 | 19,276 |
| 2016-12-19 | $22.48 | $22.62 | $22.45 | $22.48 | $16.84 | 14,134 |
| 2016-12-16 | $22.22 | $22.37 | $22.22 | $22.35 | $16.74 | 7,250 |
| 2016-12-15 | $22.44 | $22.44 | $22.09 | $22.26 | $16.67 | 16,079 |
| 2016-12-14 | $22.80 | $22.84 | $22.36 | $22.36 | $16.75 | 17,790 |
| 2016-12-13 | $22.94 | $23.26 | $22.94 | $23.24 | $17.17 | 50,956 |
| 2016-12-12 | $22.52 | $22.96 | $22.52 | $22.88 | $16.90 | 30,952 |
| 2016-12-09 | $22.86 | $22.96 | $22.75 | $22.87 | $16.89 | 11,296 |
| 2016-12-08 | $22.65 | $22.74 | $22.36 | $22.59 | $16.69 | 36,897 |
| 2016-12-07 | $22.43 | $22.73 | $22.43 | $22.67 | $16.75 | 10,348 |
| 2016-12-06 | $22.40 | $22.55 | $22.39 | $22.48 | $16.61 | 60,993 |
| 2016-12-05 | $22.40 | $22.41 | $22.16 | $22.29 | $16.47 | 30,301 |
| 2016-12-02 | $22.50 | $22.87 | $22.50 | $22.87 | $16.90 | 13,082 |
| 2016-12-01 | $22.20 | $22.45 | $22.20 | $22.38 | $16.54 | 26,203 |
| 2016-11-30 | $22.56 | $22.66 | $22.39 | $22.48 | $16.61 | 58,284 |
| 2016-11-29 | $22.50 | $22.95 | $22.50 | $22.92 | $16.94 | 33,819 |
| 2016-11-28 | $22.70 | $22.84 | $22.66 | $22.80 | $16.85 | 27,584 |
| 2016-11-25 | $22.57 | $22.57 | $22.46 | $22.54 | $16.65 | 3,039 |
| 2016-11-23 | $22.59 | $22.70 | $22.47 | $22.67 | $16.75 | 28,756 |
| 2016-11-22 | $22.32 | $22.70 | $22.32 | $22.70 | $16.77 | 65,193 |
| 2016-11-21 | $22.42 | $22.43 | $22.31 | $22.41 | $16.56 | 17,780 |
| 2016-11-18 | $22.11 | $22.16 | $22.09 | $22.11 | $16.33 | 5,094 |
| 2016-11-17 | $22.35 | $22.49 | $22.22 | $22.31 | $16.48 | 31,020 |
| 2016-11-16 | $22.10 | $22.18 | $21.91 | $22.06 | $16.30 | 19,598 |
| 2016-11-15 | $21.51 | $22.05 | $21.51 | $21.90 | $16.18 | 37,881 |
| 2016-11-14 | $21.69 | $21.69 | $21.26 | $21.40 | $15.81 | 16,405 |
| 2016-11-11 | $22.12 | $22.20 | $22.04 | $22.20 | $16.40 | 14,884 |
| 2016-11-10 | $21.91 | $21.91 | $21.45 | $21.77 | $16.09 | 17,899 |
| 2016-11-09 | $22.59 | $22.71 | $22.44 | $22.64 | $16.73 | 24,093 |
| 2016-11-08 | $22.75 | $22.88 | $22.72 | $22.74 | $16.80 | 26,592 |
| 2016-11-07 | $22.70 | $22.70 | $22.55 | $22.64 | $16.73 | 11,835 |
| 2016-11-04 | $23.16 | $23.23 | $22.95 | $22.99 | $16.99 | 18,919 |
| 2016-11-03 | $22.65 | $22.95 | $22.64 | $22.93 | $16.95 | 25,477 |
| 2016-11-02 | $22.68 | $22.68 | $22.39 | $22.45 | $16.59 | 9,939 |
| 2016-11-01 | $22.66 | $22.66 | $22.51 | $22.60 | $16.70 | 31,452 |
| 2016-10-31 | $22.73 | $23.04 | $22.73 | $22.98 | $16.98 | 8,384 |
| 2016-10-28 | $22.74 | $22.82 | $22.72 | $22.72 | $16.79 | 7,444 |
| 2016-10-27 | $22.58 | $22.61 | $22.52 | $22.53 | $16.65 | 8,460 |
| 2016-10-26 | $22.77 | $22.77 | $22.63 | $22.67 | $16.75 | 14,620 |
| 2016-10-25 | $22.80 | $22.80 | $22.64 | $22.76 | $16.82 | 25,775 |
| 2016-10-24 | $23.14 | $23.18 | $22.76 | $22.82 | $16.86 | 16,827 |
| 2016-10-21 | $23.27 | $23.36 | $23.24 | $23.34 | $17.25 | 8,977 |
| 2016-10-20 | $23.27 | $23.42 | $23.27 | $23.33 | $17.23 | 8,728 |
| 2016-10-19 | $23.36 | $23.53 | $23.34 | $23.48 | $17.35 | 10,699 |
| 2016-10-18 | $23.33 | $23.39 | $23.25 | $23.29 | $17.21 | 29,638 |
| 2016-10-17 | $22.84 | $22.85 | $22.72 | $22.80 | $16.84 | 13,360 |
| 2016-10-14 | $23.11 | $23.14 | $22.95 | $23.00 | $16.99 | 9,998 |
| 2016-10-13 | $22.85 | $23.13 | $22.85 | $23.06 | $17.04 | 7,610 |
| 2016-10-12 | $22.47 | $22.53 | $22.33 | $22.36 | $16.52 | 14,731 |
| 2016-10-11 | $22.59 | $22.62 | $22.33 | $22.38 | $16.54 | 26,721 |
| 2016-10-10 | $22.58 | $22.81 | $22.51 | $22.61 | $16.71 | 7,582 |
| 2016-10-07 | $22.98 | $23.03 | $22.88 | $22.98 | $16.98 | 4,110 |
| 2016-10-06 | $23.58 | $23.63 | $23.51 | $23.51 | $17.37 | 6,095 |
| 2016-10-05 | $24.57 | $24.57 | $24.21 | $24.27 | $17.93 | 7,513 |
| 2016-10-04 | $25.51 | $25.54 | $25.22 | $25.28 | $18.68 | 6,101 |
| 2016-10-03 | $25.86 | $25.86 | $25.61 | $25.72 | $19.00 | 3,083 |
| 2016-09-30 | $25.99 | $26.18 | $25.98 | $26.08 | $19.27 | 10,100 |
| 2016-09-29 | $26.18 | $26.18 | $25.88 | $25.94 | $19.17 | 2,114 |
| 2016-09-28 | $25.90 | $26.06 | $25.77 | $26.02 | $19.22 | 1,906 |
| 2016-09-27 | $25.84 | $26.00 | $25.77 | $25.93 | $19.16 | 4,836 |
| 2016-09-26 | $25.64 | $25.64 | $25.53 | $25.56 | $18.89 | 7,988 |
| 2016-09-23 | $25.92 | $25.95 | $25.84 | $25.93 | $19.16 | 4,031 |
| 2016-09-22 | $26.30 | $26.31 | $26.23 | $26.31 | $19.44 | 3,544 |
| 2016-09-21 | $25.58 | $25.88 | $25.52 | $25.88 | $19.12 | 1,748 |
| 2016-09-20 | $25.90 | $25.98 | $25.85 | $25.93 | $19.16 | 8,894 |
| 2016-09-19 | $25.78 | $25.80 | $25.61 | $25.61 | $18.92 | 8,170 |
| 2016-09-16 | $25.61 | $25.80 | $25.59 | $25.66 | $18.96 | 1,633 |
| 2016-09-15 | $25.88 | $26.06 | $25.84 | $26.06 | $19.26 | 1,864 |
| 2016-09-14 | $25.79 | $25.99 | $25.79 | $25.88 | $19.12 | 7,175 |
| 2016-09-13 | $25.75 | $25.88 | $25.74 | $25.85 | $19.10 | 4,920 |
| 2016-09-12 | $25.76 | $26.10 | $25.76 | $26.10 | $19.28 | 5,641 |
| 2016-09-09 | $26.18 | $26.18 | $25.86 | $25.90 | $19.14 | 3,776 |
| 2016-09-08 | $26.49 | $26.57 | $26.49 | $26.57 | $19.63 | 1,963 |
| 2016-09-07 | $26.62 | $26.66 | $26.57 | $26.60 | $19.65 | 4,378 |
| 2016-09-06 | $26.78 | $27.00 | $26.78 | $26.96 | $19.92 | 4,864 |
| 2016-09-02 | $26.20 | $26.42 | $26.20 | $26.42 | $19.52 | 7,738 |
| 2016-09-01 | $25.81 | $25.81 | $25.73 | $25.75 | $19.02 | 1,193 |
| 2016-08-31 | $25.50 | $25.58 | $25.47 | $25.58 | $18.90 | 9,117 |
| 2016-08-30 | $25.47 | $25.52 | $25.42 | $25.46 | $18.81 | 5,363 |
| 2016-08-29 | $25.70 | $25.71 | $25.54 | $25.71 | $19.00 | 5,588 |
| 2016-08-26 | $26.01 | $26.21 | $25.67 | $25.70 | $18.99 | 5,641 |
| 2016-08-25 | $25.87 | $25.89 | $25.74 | $25.80 | $19.06 | 4,496 |
| 2016-08-24 | $25.67 | $25.75 | $25.64 | $25.64 | $18.94 | 2,154 |
| 2016-08-23 | $26.02 | $26.02 | $25.86 | $25.96 | $19.18 | 2,933 |
| 2016-08-22 | $25.81 | $26.12 | $25.81 | $26.00 | $19.21 | 6,347 |
| 2016-08-19 | $25.80 | $25.93 | $25.73 | $25.93 | $19.16 | 2,281 |
| 2016-08-18 | $26.07 | $26.07 | $25.97 | $26.01 | $19.22 | 2,597 |
| 2016-08-17 | $25.72 | $25.85 | $25.67 | $25.85 | $19.10 | 2,113 |
| 2016-08-16 | $25.81 | $25.89 | $25.81 | $25.88 | $19.12 | 4,221 |
| 2016-08-15 | $25.93 | $25.93 | $25.81 | $25.88 | $19.12 | 3,394 |
| 2016-08-12 | $26.01 | $26.09 | $25.94 | $26.01 | $19.21 | 2,836 |
| 2016-08-11 | $25.96 | $25.98 | $25.89 | $25.93 | $19.16 | 4,398 |
| 2016-08-10 | $25.74 | $25.88 | $25.70 | $25.79 | $19.05 | 4,039 |
| 2016-08-09 | $25.59 | $25.84 | $25.59 | $25.70 | $18.99 | 7,607 |
| 2016-08-08 | $25.64 | $25.64 | $25.55 | $25.64 | $18.94 | 1,810 |
| 2016-08-05 | $25.94 | $25.94 | $25.82 | $25.91 | $19.14 | 4,668 |
| 2016-08-04 | $26.15 | $26.26 | $26.10 | $26.26 | $19.40 | 4,192 |
| 2016-08-03 | $26.51 | $26.51 | $26.22 | $26.23 | $19.38 | 2,688 |
| 2016-08-02 | $26.68 | $26.90 | $26.68 | $26.83 | $19.34 | 5,343 |
| 2016-08-01 | $26.95 | $26.95 | $26.65 | $26.73 | $19.27 | 3,315 |
| 2016-07-29 | $26.73 | $26.86 | $26.73 | $26.86 | $19.37 | 735 |
| 2016-07-28 | $27.08 | $27.08 | $26.85 | $26.87 | $19.37 | 2,538 |
| 2016-07-27 | $26.77 | $26.99 | $26.45 | $26.95 | $19.43 | 7,103 |
| 2016-07-26 | $26.75 | $27.04 | $26.75 | $26.97 | $19.45 | 4,798 |
| 2016-07-25 | $26.96 | $27.12 | $26.96 | $27.08 | $19.53 | 3,116 |
| 2016-07-22 | $26.80 | $26.80 | $26.78 | $26.78 | $19.31 | 415 |
| 2016-07-21 | $26.85 | $26.95 | $26.72 | $26.84 | $19.35 | 4,567 |
| 2016-07-20 | $27.04 | $27.20 | $27.04 | $27.20 | $19.61 | 2,875 |
| 2016-07-19 | $27.02 | $27.03 | $26.78 | $26.79 | $19.32 | 2,978 |
| 2016-07-18 | $27.26 | $27.35 | $27.24 | $27.30 | $19.68 | 5,384 |
| 2016-07-15 | $27.06 | $27.06 | $26.85 | $27.01 | $19.47 | 2,706 |
| 2016-07-14 | $27.21 | $27.26 | $27.05 | $27.21 | $19.62 | 2,229 |
| 2016-07-13 | $27.16 | $27.19 | $27.08 | $27.16 | $19.58 | 4,397 |
| 2016-07-12 | $26.73 | $27.02 | $26.73 | $27.02 | $19.48 | 2,808 |
| 2016-07-11 | $26.64 | $26.85 | $26.64 | $26.80 | $19.32 | 7,236 |
| 2016-07-08 | $26.42 | $26.73 | $26.37 | $26.63 | $19.20 | 23,461 |
| 2016-07-07 | $26.90 | $26.90 | $26.31 | $26.33 | $18.98 | 11,525 |
| 2016-07-06 | $26.80 | $26.93 | $26.53 | $26.89 | $19.39 | 23,585 |
| 2016-07-05 | $27.16 | $27.16 | $27.01 | $27.13 | $19.56 | 4,553 |
| 2016-07-01 | $27.30 | $27.52 | $27.27 | $27.42 | $19.77 | 4,100 |
| 2016-06-30 | $27.39 | $27.70 | $27.35 | $27.70 | $19.97 | 8,071 |
| 2016-06-29 | $26.80 | $27.28 | $26.76 | $27.14 | $19.57 | 16,303 |
| 2016-06-28 | $25.75 | $26.17 | $25.71 | $26.07 | $18.80 | 18,585 |
| 2016-06-27 | $24.94 | $24.97 | $24.63 | $24.72 | $17.82 | 16,143 |
| 2016-06-24 | $25.47 | $26.04 | $25.00 | $25.14 | $18.12 | 22,678 |
| 2016-06-23 | $27.27 | $27.70 | $27.27 | $27.70 | $19.97 | 1,475 |
| 2016-06-22 | $27.94 | $27.94 | $27.39 | $27.52 | $19.84 | 2,283 |
| 2016-06-21 | $27.92 | $28.21 | $27.91 | $28.03 | $19.74 | 5,597 |
| 2016-06-20 | $27.89 | $28.11 | $27.89 | $28.03 | $19.74 | 8,885 |
| 2016-06-17 | $26.16 | $26.45 | $26.11 | $26.45 | $18.63 | 8,108 |
| 2016-06-16 | $25.75 | $26.31 | $25.44 | $26.18 | $18.44 | 17,721 |
| 2016-06-15 | $26.29 | $26.35 | $26.07 | $26.07 | $18.36 | 6,945 |
| 2016-06-14 | $26.31 | $26.31 | $26.03 | $26.08 | $18.36 | 4,434 |
| 2016-06-13 | $26.81 | $27.05 | $26.65 | $26.70 | $18.80 | 6,237 |
| 2016-06-10 | $27.35 | $27.35 | $26.90 | $26.97 | $18.99 | 5,497 |
| 2016-06-09 | $27.95 | $28.07 | $27.94 | $27.96 | $19.69 | 3,066 |
| 2016-06-08 | $28.04 | $28.05 | $28.00 | $28.05 | $19.75 | 2,696 |
| 2016-06-07 | $28.13 | $28.22 | $28.05 | $28.05 | $19.75 | 10,834 |
| 2016-06-06 | $28.01 | $28.01 | $27.75 | $27.80 | $19.58 | 3,379 |
| 2016-06-03 | $27.53 | $27.83 | $27.48 | $27.80 | $19.57 | 5,236 |
| 2016-06-02 | $27.42 | $27.42 | $27.26 | $27.26 | $19.20 | 6,987 |
| 2016-06-01 | $27.57 | $27.67 | $27.40 | $27.53 | $19.39 | 11,216 |
| 2016-05-31 | $28.30 | $28.51 | $27.91 | $27.99 | $19.71 | 6,468 |
| 2016-05-27 | $28.22 | $28.32 | $28.15 | $28.26 | $19.90 | 6,200 |
| 2016-05-26 | $27.72 | $28.00 | $27.70 | $27.90 | $19.65 | 8,111 |
| 2016-05-25 | $28.31 | $28.41 | $28.25 | $28.28 | $19.92 | 4,412 |
| 2016-05-24 | $28.19 | $28.46 | $28.19 | $28.40 | $20.00 | 6,857 |
| 2016-05-23 | $27.58 | $27.66 | $27.50 | $27.57 | $19.42 | 5,444 |
| 2016-05-20 | $27.63 | $27.72 | $27.60 | $27.66 | $19.48 | 1,453 |
| 2016-05-19 | $27.31 | $27.35 | $27.31 | $27.35 | $19.26 | 1,753 |
| 2016-05-18 | $27.52 | $27.72 | $27.52 | $27.60 | $19.44 | 1,991 |
| 2016-05-17 | $27.48 | $27.53 | $27.29 | $27.29 | $19.22 | 7,249 |
| 2016-05-16 | $27.21 | $27.47 | $27.19 | $27.47 | $19.34 | 4,557 |
| 2016-05-13 | $27.27 | $27.50 | $27.27 | $27.39 | $19.29 | 3,418 |
| 2016-05-12 | $27.62 | $27.67 | $27.37 | $27.58 | $19.42 | 3,594 |
| 2016-05-11 | $27.25 | $27.42 | $27.22 | $27.35 | $19.26 | 5,743 |
| 2016-05-10 | $27.47 | $27.60 | $27.47 | $27.60 | $19.44 | 2,708 |
| 2016-05-09 | $27.14 | $27.20 | $27.14 | $27.20 | $19.15 | 770 |
| 2016-05-06 | $27.32 | $27.37 | $27.06 | $27.36 | $19.27 | 1,341 |
| 2016-05-05 | $27.15 | $27.23 | $27.15 | $27.21 | $19.16 | 1,802 |
| 2016-05-04 | $27.15 | $27.15 | $27.04 | $27.10 | $19.08 | 2,021 |
| 2016-05-03 | $27.53 | $27.54 | $27.43 | $27.50 | $19.37 | 7,171 |
| 2016-05-02 | $27.57 | $27.57 | $27.40 | $27.53 | $19.39 | 882 |
| 2016-04-29 | $27.31 | $27.48 | $27.31 | $27.48 | $19.35 | 1,882 |
| 2016-04-28 | $27.15 | $27.43 | $27.15 | $27.23 | $19.18 | 7,089 |
| 2016-04-27 | $27.37 | $27.37 | $27.25 | $27.36 | $19.27 | 3,197 |
| 2016-04-26 | $27.31 | $27.40 | $27.26 | $27.27 | $19.20 | 4,059 |
| 2016-04-25 | $26.64 | $26.81 | $26.60 | $26.81 | $18.88 | 4,913 |
| 2016-04-22 | $26.33 | $26.33 | $26.20 | $26.27 | $18.50 | 2,061 |
| 2016-04-21 | $26.34 | $26.50 | $26.25 | $26.50 | $18.66 | 2,314 |
| 2016-04-20 | $27.10 | $27.19 | $26.98 | $27.18 | $19.14 | 15,021 |
| 2016-04-19 | $27.47 | $27.55 | $27.33 | $27.38 | $19.28 | 2,464 |
| 2016-04-18 | $27.08 | $27.48 | $27.08 | $27.45 | $19.33 | 2,629 |
| 2016-04-15 | $27.25 | $27.27 | $27.21 | $27.26 | $19.20 | 3,969 |
| 2016-04-14 | $27.10 | $27.30 | $27.10 | $27.30 | $19.22 | 5,706 |
| 2016-04-13 | $27.16 | $27.16 | $26.99 | $27.15 | $19.12 | 3,507 |
| 2016-04-12 | $27.18 | $27.50 | $27.18 | $27.44 | $19.32 | 9,574 |
| 2016-04-11 | $27.14 | $27.33 | $27.14 | $27.24 | $19.18 | 3,635 |
| 2016-04-08 | $26.90 | $26.92 | $26.87 | $26.87 | $18.92 | 1,736 |
| 2016-04-07 | $26.59 | $26.75 | $26.49 | $26.61 | $18.74 | 3,131 |
| 2016-04-06 | $25.93 | $26.26 | $25.93 | $26.26 | $18.49 | 7,473 |
| 2016-04-05 | $25.75 | $25.75 | $25.53 | $25.61 | $18.03 | 6,737 |
| 2016-04-04 | $26.10 | $26.11 | $25.97 | $26.00 | $18.31 | 2,447 |
| 2016-04-01 | $25.58 | $25.69 | $25.48 | $25.69 | $18.09 | 6,910 |
| 2016-03-31 | $26.57 | $26.59 | $26.43 | $26.50 | $18.66 | 4,283 |
| 2016-03-30 | $26.48 | $26.72 | $26.48 | $26.57 | $18.71 | 7,493 |
| 2016-03-29 | $26.19 | $26.56 | $26.13 | $26.53 | $18.68 | 7,153 |
| 2016-03-28 | $25.96 | $26.25 | $25.82 | $26.25 | $18.49 | 3,187 |
| 2016-03-24 | $25.95 | $26.10 | $25.95 | $26.02 | $18.32 | 2,762 |
| 2016-03-23 | $25.66 | $25.99 | $25.66 | $25.95 | $18.27 | 4,270 |
| 2016-03-22 | $26.07 | $26.07 | $25.77 | $25.77 | $18.15 | 6,458 |
| 2016-03-21 | $26.26 | $26.50 | $26.26 | $26.39 | $18.58 | 7,662 |
| 2016-03-18 | $26.52 | $26.56 | $26.36 | $26.41 | $18.60 | 9,635 |
| 2016-03-17 | $25.98 | $26.34 | $25.96 | $26.26 | $18.49 | 8,842 |
| 2016-03-16 | $25.19 | $25.53 | $25.19 | $25.53 | $17.97 | 5,919 |
| 2016-03-15 | $25.46 | $25.52 | $25.32 | $25.51 | $17.96 | 10,253 |
| 2016-03-14 | $25.85 | $25.89 | $25.74 | $25.77 | $18.15 | 7,772 |
| 2016-03-11 | $25.51 | $25.91 | $25.47 | $25.69 | $18.09 | 10,042 |
| 2016-03-10 | $25.68 | $25.68 | $25.28 | $25.34 | $17.84 | 6,557 |
| 2016-03-09 | $25.50 | $25.63 | $25.44 | $25.46 | $17.93 | 12,662 |
| 2016-03-08 | $25.40 | $25.65 | $25.27 | $25.46 | $17.93 | 12,936 |
| 2016-03-07 | $25.62 | $25.94 | $25.61 | $25.69 | $18.09 | 12,306 |
| 2016-03-04 | $25.80 | $25.88 | $25.76 | $25.86 | $18.21 | 14,095 |
| 2016-03-03 | $26.06 | $26.06 | $25.88 | $25.90 | $18.24 | 10,778 |
| 2016-03-02 | $25.96 | $26.00 | $25.90 | $25.95 | $18.27 | 6,326 |
| 2016-03-01 | $25.75 | $26.07 | $25.75 | $25.99 | $18.30 | 14,477 |
| 2016-02-29 | $25.51 | $25.73 | $25.51 | $25.56 | $18.00 | 8,149 |
| 2016-02-26 | $25.87 | $25.87 | $25.49 | $25.61 | $18.03 | 4,074 |
| 2016-02-25 | $25.96 | $26.09 | $25.85 | $26.09 | $18.37 | 8,071 |
| 2016-02-24 | $25.71 | $25.80 | $25.53 | $25.80 | $18.17 | 2,523 |
| 2016-02-23 | $26.55 | $26.56 | $26.34 | $26.34 | $18.55 | 3,731 |
| 2016-02-22 | $26.69 | $26.86 | $26.63 | $26.79 | $18.87 | 7,382 |
| 2016-02-19 | $26.62 | $26.82 | $26.62 | $26.78 | $18.86 | 1,106 |
| 2016-02-18 | $26.57 | $26.69 | $26.49 | $26.62 | $18.75 | 3,603 |
| 2016-02-17 | $26.17 | $26.28 | $26.13 | $26.17 | $18.43 | 8,064 |
| 2016-02-16 | $26.09 | $26.35 | $26.08 | $26.35 | $18.56 | 10,723 |
| 2016-02-12 | $25.98 | $26.32 | $25.98 | $26.23 | $18.47 | 1,458 |
| 2016-02-11 | $25.92 | $25.94 | $25.74 | $25.85 | $18.20 | 8,505 |
| 2016-02-10 | $26.15 | $26.18 | $25.95 | $26.05 | $18.34 | 2,743 |
| 2016-02-09 | $26.09 | $26.21 | $25.95 | $26.07 | $18.36 | 13,975 |
| 2016-02-08 | $26.23 | $26.32 | $26.06 | $26.32 | $18.53 | 4,797 |
| 2016-02-05 | $26.96 | $26.96 | $26.61 | $26.68 | $18.79 | 4,927 |
| 2016-02-04 | $27.31 | $27.51 | $27.31 | $27.51 | $19.37 | 3,201 |
| 2016-02-03 | $27.71 | $27.77 | $27.53 | $27.77 | $19.30 | 4,692 |
| 2016-02-02 | $27.46 | $27.65 | $27.45 | $27.50 | $19.11 | 6,532 |
| 2016-02-01 | $27.34 | $27.99 | $27.33 | $27.99 | $19.45 | 4,694 |
| 2016-01-29 | $27.00 | $27.32 | $27.00 | $27.32 | $18.98 | 1,525 |
| 2016-01-28 | $26.78 | $26.94 | $26.78 | $26.86 | $18.66 | 2,059 |
| 2016-01-27 | $26.81 | $27.12 | $26.70 | $26.76 | $18.59 | 4,852 |
| 2016-01-26 | $26.14 | $26.59 | $26.06 | $26.59 | $18.48 | 8,880 |
| 2016-01-25 | $26.39 | $26.39 | $26.09 | $26.16 | $18.18 | 26,625 |
| 2016-01-22 | $26.00 | $26.35 | $26.00 | $26.30 | $18.27 | 6,592 |
| 2016-01-21 | $25.68 | $25.94 | $25.68 | $25.89 | $17.99 | 5,522 |
| 2016-01-20 | $25.72 | $25.78 | $25.38 | $25.64 | $17.82 | 7,237 |
| 2016-01-19 | $26.10 | $26.10 | $25.87 | $25.91 | $18.00 | 4,760 |
| 2016-01-15 | $26.05 | $26.07 | $25.75 | $25.96 | $18.04 | 6,691 |
| 2016-01-14 | $26.74 | $26.85 | $26.61 | $26.70 | $18.55 | 1,896 |
| 2016-01-13 | $27.15 | $27.15 | $26.83 | $26.84 | $18.65 | 2,608 |
| 2016-01-12 | $26.98 | $27.18 | $26.88 | $27.07 | $18.81 | 7,771 |
| 2016-01-11 | $27.39 | $27.40 | $27.15 | $27.24 | $18.93 | 7,296 |
| 2016-01-08 | $27.24 | $27.33 | $26.96 | $27.06 | $18.80 | 5,152 |
| 2016-01-07 | $27.14 | $27.17 | $27.03 | $27.09 | $18.82 | 5,327 |
| 2016-01-06 | $27.34 | $27.35 | $27.19 | $27.30 | $18.97 | 2,802 |
| 2016-01-05 | $27.69 | $27.69 | $27.49 | $27.62 | $19.19 | 4,941 |
| 2016-01-04 | $27.33 | $27.55 | $27.31 | $27.55 | $19.14 | 4,363 |
| 2015-12-31 | $27.70 | $27.70 | $27.40 | $27.40 | $19.04 | 2,909 |
| 2015-12-30 | $27.89 | $28.27 | $27.87 | $28.07 | $19.50 | 19,266 |
| 2015-12-29 | $28.06 | $28.11 | $27.87 | $28.10 | $19.53 | 7,918 |
| 2015-12-28 | $28.00 | $28.00 | $27.70 | $27.70 | $19.25 | 4,219 |
| 2015-12-24 | $27.98 | $28.00 | $27.82 | $27.83 | $19.34 | 5,569 |
| 2015-12-23 | $27.85 | $27.99 | $27.72 | $27.85 | $19.35 | 9,335 |
| 2015-12-22 | $27.26 | $27.35 | $27.16 | $27.30 | $18.97 | 8,922 |
| 2015-12-21 | $27.57 | $27.58 | $27.33 | $27.48 | $19.09 | 9,784 |
| 2015-12-18 | $27.49 | $27.50 | $27.09 | $27.13 | $18.85 | 7,134 |
| 2015-12-17 | $27.51 | $27.52 | $27.43 | $27.45 | $19.07 | 4,895 |
| 2015-12-16 | $27.96 | $28.06 | $27.56 | $27.82 | $19.33 | 5,911 |
| 2015-12-15 | $28.31 | $28.35 | $28.00 | $28.08 | $19.27 | 11,559 |
| 2015-12-14 | $28.15 | $28.15 | $27.86 | $28.04 | $19.24 | 12,841 |
| 2015-12-11 | $28.03 | $28.04 | $27.86 | $27.86 | $19.12 | 7,231 |
| 2015-12-10 | $28.42 | $28.42 | $28.22 | $28.22 | $19.37 | 11,531 |
| 2015-12-09 | $28.63 | $28.79 | $28.41 | $28.55 | $19.59 | 45,325 |
| 2015-12-08 | $28.38 | $28.41 | $28.21 | $28.39 | $19.48 | 33,893 |
| 2015-12-07 | $28.58 | $28.89 | $28.48 | $28.55 | $19.59 | 7,743 |
| 2015-12-04 | $28.85 | $28.85 | $28.53 | $28.75 | $19.73 | 6,270 |
| 2015-12-03 | $29.02 | $29.02 | $28.67 | $28.67 | $19.68 | 6,218 |
| 2015-12-02 | $29.20 | $29.20 | $28.95 | $28.95 | $19.87 | 6,746 |
| 2015-12-01 | $29.25 | $29.47 | $29.25 | $29.40 | $20.18 | 6,176 |
| 2015-11-30 | $29.12 | $29.12 | $29.01 | $29.01 | $19.91 | 1,641 |
| 2015-11-27 | $29.10 | $29.32 | $29.10 | $29.32 | $20.12 | 1,190 |
| 2015-11-26 | $28.90 | $28.90 | $28.90 | $28.90 | $19.83 | 2,954 |
| 2015-11-25 | $28.74 | $28.90 | $28.37 | $28.90 | $19.83 | 2,954 |
| 2015-11-24 | $28.70 | $28.99 | $28.70 | $28.99 | $19.90 | 3,210 |
| 2015-11-23 | $29.49 | $29.53 | $29.36 | $29.50 | $20.25 | 2,965 |
| 2015-11-20 | $29.92 | $29.92 | $29.76 | $29.76 | $20.42 | 1,892 |
| 2015-11-19 | $29.46 | $29.73 | $29.46 | $29.73 | $20.40 | 4,550 |
| 2015-11-18 | $28.92 | $29.21 | $28.92 | $29.19 | $20.03 | 7,568 |
| 2015-11-17 | $29.18 | $29.25 | $28.98 | $28.99 | $19.90 | 10,732 |
| 2015-11-16 | $28.13 | $28.76 | $28.13 | $28.76 | $19.74 | 6,360 |
| 2015-11-13 | $28.26 | $28.39 | $28.26 | $28.38 | $19.48 | 1,422 |
| 2015-11-12 | $28.64 | $28.65 | $28.44 | $28.44 | $19.51 | 4,041 |
| 2015-11-11 | $28.65 | $28.66 | $28.38 | $28.62 | $19.64 | 3,566 |
| 2015-11-10 | $28.35 | $28.43 | $28.22 | $28.43 | $19.51 | 7,537 |
| 2015-11-09 | $28.17 | $28.38 | $28.14 | $28.38 | $19.48 | 7,510 |
| 2015-11-06 | $29.25 | $29.25 | $28.74 | $28.83 | $19.79 | 4,592 |
| 2015-11-05 | $29.88 | $29.89 | $29.55 | $29.81 | $20.46 | 8,752 |
| 2015-11-04 | $29.96 | $30.30 | $29.89 | $30.09 | $20.65 | 18,833 |
| 2015-11-03 | $29.62 | $29.90 | $29.62 | $29.90 | $20.52 | 9,595 |
| 2015-11-02 | $30.58 | $30.58 | $30.18 | $30.24 | $20.75 | 7,881 |
| 2015-10-30 | $30.25 | $30.52 | $30.25 | $30.29 | $20.79 | 3,127 |
| 2015-10-29 | $30.19 | $30.35 | $30.16 | $30.20 | $20.73 | 2,459 |
| 2015-10-28 | $30.64 | $30.64 | $30.10 | $30.18 | $20.71 | 2,229 |
| 2015-10-27 | $30.52 | $30.52 | $30.22 | $30.25 | $20.76 | 5,771 |
| 2015-10-26 | $30.21 | $30.60 | $30.21 | $30.50 | $20.93 | 2,735 |
| 2015-10-23 | $30.36 | $30.46 | $30.26 | $30.33 | $20.81 | 3,696 |
| 2015-10-22 | $30.43 | $30.45 | $30.39 | $30.40 | $20.86 | 2,454 |
| 2015-10-21 | $30.38 | $30.45 | $30.24 | $30.24 | $20.75 | 3,471 |
| 2015-10-20 | $30.47 | $30.59 | $30.46 | $30.52 | $20.95 | 4,502 |
| 2015-10-19 | $30.30 | $30.42 | $30.15 | $30.42 | $20.88 | 4,455 |
| 2015-10-16 | $30.33 | $30.39 | $30.14 | $30.18 | $20.71 | 5,303 |
| 2015-10-15 | $29.98 | $30.41 | $29.98 | $30.28 | $20.78 | 3,518 |
| 2015-10-14 | $29.81 | $29.96 | $29.80 | $29.85 | $20.49 | 3,714 |
| 2015-10-13 | $29.06 | $29.47 | $29.06 | $29.23 | $20.06 | 4,703 |
| 2015-10-12 | $29.43 | $29.50 | $29.35 | $29.36 | $20.15 | 2,963 |
| 2015-10-09 | $29.58 | $29.58 | $29.33 | $29.36 | $20.15 | 4,549 |
| 2015-10-08 | $29.63 | $30.10 | $29.63 | $30.10 | $20.66 | 2,263 |
| 2015-10-07 | $29.41 | $29.65 | $29.41 | $29.65 | $20.35 | 3,155 |
| 2015-10-06 | $29.29 | $29.35 | $29.19 | $29.23 | $20.06 | 4,733 |
| 2015-10-05 | $29.11 | $29.48 | $29.11 | $29.36 | $20.15 | 5,705 |
| 2015-10-02 | $28.63 | $29.00 | $28.60 | $29.00 | $19.90 | 4,553 |
| 2015-10-01 | $28.12 | $28.12 | $27.86 | $28.06 | $19.26 | 4,894 |
| 2015-09-30 | $27.80 | $27.92 | $27.80 | $27.92 | $19.16 | 2,125 |
| 2015-09-29 | $27.35 | $27.58 | $27.35 | $27.39 | $18.80 | 7,532 |
| 2015-09-28 | $27.77 | $27.82 | $27.57 | $27.74 | $19.04 | 18,217 |
| 2015-09-25 | $27.89 | $27.93 | $27.77 | $27.90 | $19.15 | 5,980 |
| 2015-09-24 | $27.01 | $27.39 | $27.01 | $27.38 | $18.79 | 5,521 |
| 2015-09-23 | $27.18 | $27.25 | $27.05 | $27.05 | $18.56 | 2,724 |
| 2015-09-22 | $27.00 | $27.14 | $26.90 | $27.14 | $18.63 | 10,711 |
| 2015-09-21 | $27.45 | $27.60 | $27.40 | $27.43 | $18.82 | 8,135 |
| 2015-09-18 | $27.41 | $27.63 | $27.25 | $27.26 | $18.71 | 8,534 |
| 2015-09-17 | $27.18 | $27.53 | $27.15 | $27.25 | $18.70 | 7,035 |
| 2015-09-16 | $27.03 | $27.28 | $27.03 | $27.18 | $18.65 | 6,531 |
| 2015-09-15 | $26.39 | $26.70 | $26.39 | $26.60 | $18.25 | 17,691 |
| 2015-09-14 | $26.24 | $26.38 | $26.22 | $26.33 | $18.07 | 9,184 |
| 2015-09-11 | $26.37 | $26.70 | $26.34 | $26.49 | $18.18 | 15,152 |
| 2015-09-10 | $26.47 | $26.79 | $26.47 | $26.67 | $18.30 | 10,492 |
| 2015-09-09 | $26.75 | $26.78 | $26.40 | $26.51 | $18.19 | 10,562 |
| 2015-09-08 | $26.62 | $26.88 | $26.50 | $26.72 | $18.34 | 19,870 |
| 2015-09-04 | $25.37 | $25.40 | $25.16 | $25.17 | $17.27 | 11,895 |
| 2015-09-03 | $25.56 | $25.61 | $25.40 | $25.40 | $17.43 | 12,965 |
| 2015-09-02 | $25.77 | $25.88 | $25.44 | $25.72 | $17.65 | 14,729 |
| 2015-09-01 | $25.50 | $25.50 | $24.94 | $25.09 | $17.22 | 18,174 |
| 2015-08-31 | $26.10 | $26.17 | $25.94 | $26.05 | $17.88 | 18,771 |
| 2015-08-28 | $26.05 | $26.29 | $26.05 | $26.29 | $18.04 | 13,712 |
| 2015-08-27 | $26.20 | $26.36 | $26.01 | $26.13 | $17.93 | 21,591 |
| 2015-08-26 | $26.40 | $26.40 | $25.59 | $25.98 | $17.83 | 15,695 |
| 2015-08-25 | $26.76 | $26.76 | $26.07 | $26.07 | $17.89 | 16,323 |
| 2015-08-24 | $25.99 | $26.58 | $25.94 | $26.27 | $18.03 | 7,830 |
| 2015-08-21 | $27.85 | $27.85 | $27.20 | $27.27 | $18.71 | 4,379 |
United Utilities Group PLC (UUGRY) News Headlines
Recent United Utilities Group PLC (UUGRY) News
Similar Companies to United Utilities Group PLC (UUGRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |