Vinci (VCISY) Exchange: PINK
Data as of May 6, 2024
$29.80 ($0.28) 0.95%
Vinci - Daily Information
Click for more stock information on Vinci.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $29.86 |
| Previous Close | $29.80 |
| High | $29.91 |
| Low | $29.71 |
| Adjusted Open | $29.86 |
| Previous Adjusted Close | $29.80 |
| Adjusted High | $29.91 |
| Adjusted Low | $29.71 |
About Vinci (VCISY)
VINCI S.A. operates as a concessions and contracting company worldwide. The company designs, builds, finances, and operates facilities comprising airports, motorways and road infrastructure, rail infrastructure, and stadiums. It also operates motorway concessions with a network covering 4,386 kilometers; and engages in electrical power, heating, ventilation and air conditioning, mechanical engineering, and information and communications technologies, project engineering and execution, maintenance, operation, and facilities management activities. In addition, the company is involved in building and upgrading roads and motorways, rail and light rail systems, and hard surfaces for airport, industrial, and commercial facilities, as well as delivers related works, including demolition, deconstruction, drainage, earthworks, utility networks, and urban development. Further, it extracts, processes, and markets natural and recycled materials; and produces asphalt; road signage products, such as signs, gantries, and paint; resins for industrial and commercial flooring; and concrete and prefabricated products, as well as delivers road equipment and services, including signs, road marking, and safety systems; and provides maintenance of related structures, such as streetlights, traffic lights, green spaces, and vegetation. Additionally, the company engages in the design and construction of buildings and civil engineering infrastructure, hydraulic works, foundations, and soil treatment facilities, as well as foundations and ground technologies, structures, nuclear, and oil and gas infrastructure activities. It also provides property development services. VINCI S.A. was founded in 1899 and is headquartered in Rueil-Malmaison, France.
Invest in Vinci (VCISY)
Historical Stock Data for Vinci (VCISY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $29.86 | $29.91 | $29.71 | $29.80 | $29.80 | 63,416 |
| 2024-05-02 | $29.47 | $29.61 | $29.39 | $29.52 | $29.52 | 57,562 |
| 2024-05-01 | $29.19 | $29.69 | $29.19 | $29.30 | $29.30 | 36,185 |
| 2024-04-30 | $29.57 | $29.71 | $29.29 | $29.29 | $29.29 | 66,186 |
| 2024-04-29 | $29.59 | $29.67 | $29.52 | $29.62 | $29.62 | 90,176 |
| 2024-04-26 | $29.69 | $29.72 | $29.54 | $29.70 | $29.70 | 69,223 |
| 2024-04-25 | $29.48 | $29.72 | $29.22 | $29.71 | $29.71 | 436,533 |
| 2024-04-24 | $29.83 | $29.92 | $29.67 | $29.78 | $29.78 | 666,533 |
| 2024-04-23 | $29.61 | $29.87 | $29.61 | $29.85 | $29.85 | 80,786 |
| 2024-04-22 | $29.71 | $29.71 | $28.84 | $29.61 | $29.61 | 70,490 |
| 2024-04-19 | $29.18 | $29.53 | $29.18 | $29.41 | $29.41 | 37,209 |
| 2024-04-18 | $30.01 | $30.27 | $29.93 | $30.11 | $29.19 | 105,686 |
| 2024-04-17 | $30.32 | $30.37 | $29.73 | $29.92 | $29.01 | 149,767 |
| 2024-04-16 | $29.68 | $29.83 | $29.59 | $29.76 | $29.76 | 146,954 |
| 2024-04-15 | $30.20 | $30.32 | $29.78 | $29.78 | $29.78 | 49,580 |
| 2024-04-12 | $30.06 | $30.23 | $29.89 | $29.89 | $29.89 | 67,127 |
| 2024-04-11 | $30.44 | $30.44 | $30.04 | $30.29 | $30.29 | 54,698 |
| 2024-04-10 | $30.43 | $30.45 | $30.18 | $30.24 | $30.24 | 74,213 |
| 2024-04-09 | $31.17 | $31.19 | $30.93 | $30.99 | $30.99 | 79,991 |
| 2024-04-08 | $31.40 | $31.51 | $31.35 | $31.36 | $31.36 | 53,309 |
| 2024-04-05 | $30.63 | $31.12 | $30.63 | $31.12 | $31.12 | 312,246 |
| 2024-04-04 | $31.52 | $31.64 | $31.16 | $31.16 | $31.16 | 32,899 |
| 2024-04-03 | $31.76 | $32.19 | $31.76 | $31.95 | $31.95 | 59,253 |
| 2024-04-02 | $31.50 | $31.64 | $31.45 | $31.63 | $31.63 | 89,781 |
| 2024-04-01 | $32.00 | $32.82 | $31.84 | $32.04 | $32.04 | 45,747 |
| 2024-03-28 | $32.14 | $32.22 | $32.00 | $32.22 | $32.22 | 94,924 |
| 2024-03-27 | $32.50 | $32.59 | $32.34 | $32.49 | $32.49 | 114,178 |
| 2024-03-26 | $31.63 | $32.07 | $31.63 | $32.00 | $32.00 | 54,346 |
| 2024-03-25 | $31.27 | $31.47 | $31.25 | $31.33 | $31.33 | 66,390 |
| 2024-03-22 | $31.45 | $31.51 | $31.36 | $31.44 | $31.44 | 37,851 |
| 2024-03-21 | $31.67 | $31.83 | $31.57 | $31.83 | $31.83 | 25,995 |
| 2024-03-20 | $31.37 | $32.05 | $31.37 | $31.93 | $31.93 | 43,011 |
| 2024-03-19 | $31.82 | $31.86 | $31.66 | $31.72 | $31.72 | 55,701 |
| 2024-03-18 | $31.85 | $31.88 | $31.71 | $31.71 | $31.71 | 34,913 |
| 2024-03-15 | $31.90 | $31.97 | $31.78 | $31.85 | $31.85 | 36,038 |
| 2024-03-14 | $32.07 | $32.07 | $31.67 | $31.74 | $31.74 | 38,872 |
| 2024-03-13 | $32.75 | $32.79 | $32.46 | $32.54 | $32.54 | 116,885 |
| 2024-03-12 | $32.18 | $32.58 | $32.18 | $32.53 | $32.53 | 75,568 |
| 2024-03-11 | $32.46 | $32.53 | $32.19 | $32.53 | $32.53 | 74,503 |
| 2024-03-08 | $32.41 | $32.42 | $32.24 | $32.31 | $32.31 | 47,770 |
| 2024-03-07 | $32.31 | $32.54 | $32.31 | $32.52 | $32.52 | 32,802 |
| 2024-03-06 | $31.99 | $32.02 | $31.82 | $31.92 | $31.92 | 33,427 |
| 2024-03-05 | $31.75 | $32.02 | $31.73 | $31.81 | $31.81 | 33,915 |
| 2024-03-04 | $31.64 | $31.79 | $31.64 | $31.71 | $31.71 | 73,105 |
| 2024-03-01 | $31.67 | $31.78 | $31.51 | $31.75 | $31.75 | 42,105 |
| 2024-02-29 | $32.01 | $32.07 | $31.82 | $32.00 | $32.00 | 494,441 |
| 2024-02-28 | $31.92 | $32.08 | $31.89 | $31.96 | $31.96 | 64,966 |
| 2024-02-27 | $31.77 | $31.97 | $31.76 | $31.81 | $31.81 | 50,347 |
| 2024-02-26 | $31.38 | $31.54 | $31.33 | $31.47 | $31.47 | 43,761 |
| 2024-02-23 | $31.44 | $31.58 | $31.40 | $31.49 | $31.49 | 69,016 |
| 2024-02-22 | $31.11 | $31.29 | $31.04 | $31.21 | $31.21 | 74,387 |
| 2024-02-21 | $30.99 | $31.22 | $30.99 | $31.20 | $31.20 | 56,462 |
| 2024-02-20 | $30.83 | $30.96 | $30.81 | $30.87 | $30.87 | 122,630 |
| 2024-02-16 | $30.58 | $30.58 | $30.37 | $30.49 | $30.49 | 31,860 |
| 2024-02-15 | $31.13 | $31.22 | $31.03 | $31.22 | $31.22 | 47,764 |
| 2024-02-14 | $30.85 | $30.95 | $30.77 | $30.95 | $30.95 | 88,853 |
| 2024-02-13 | $30.78 | $30.88 | $30.56 | $30.67 | $30.67 | 74,006 |
| 2024-02-12 | $31.24 | $31.32 | $31.18 | $31.32 | $31.32 | 42,384 |
| 2024-02-09 | $31.19 | $31.40 | $31.10 | $31.39 | $31.39 | 86,529 |
| 2024-02-08 | $31.28 | $31.42 | $31.14 | $31.38 | $31.38 | 35,260 |
| 2024-02-07 | $31.80 | $32.55 | $31.63 | $32.05 | $32.05 | 69,677 |
| 2024-02-06 | $31.69 | $31.99 | $31.59 | $31.89 | $31.89 | 51,147 |
| 2024-02-05 | $31.62 | $31.82 | $31.51 | $31.78 | $31.78 | 78,345 |
| 2024-02-02 | $31.68 | $31.71 | $31.46 | $31.64 | $31.64 | 40,041 |
| 2024-02-01 | $31.50 | $31.93 | $31.50 | $31.93 | $31.93 | 31,296 |
| 2024-01-31 | $31.92 | $31.92 | $31.48 | $31.65 | $31.65 | 39,900 |
| 2024-01-30 | $31.75 | $31.82 | $31.54 | $31.59 | $31.59 | 56,242 |
| 2024-01-29 | $31.69 | $31.78 | $31.46 | $31.70 | $31.70 | 89,555 |
| 2024-01-26 | $32.08 | $32.29 | $31.98 | $31.99 | $31.99 | 45,666 |
| 2024-01-25 | $31.84 | $32.00 | $31.72 | $32.00 | $32.00 | 327,895 |
| 2024-01-24 | $32.04 | $32.11 | $31.82 | $31.82 | $31.82 | 56,695 |
| 2024-01-23 | $31.53 | $31.54 | $31.34 | $31.53 | $31.53 | 38,546 |
| 2024-01-22 | $31.97 | $32.03 | $31.75 | $31.90 | $31.90 | 36,120 |
| 2024-01-19 | $31.68 | $31.87 | $31.53 | $31.87 | $31.87 | 41,453 |
| 2024-01-18 | $31.73 | $31.94 | $31.66 | $31.94 | $31.94 | 35,714 |
| 2024-01-17 | $31.42 | $31.47 | $31.25 | $31.41 | $31.41 | 63,465 |
| 2024-01-16 | $31.63 | $31.71 | $31.56 | $31.69 | $31.69 | 52,352 |
| 2024-01-12 | $31.99 | $32.16 | $31.84 | $31.88 | $31.88 | 59,806 |
| 2024-01-11 | $31.43 | $32.39 | $31.21 | $31.79 | $31.79 | 72,414 |
| 2024-01-10 | $31.21 | $31.58 | $31.21 | $31.57 | $31.57 | 25,471 |
| 2024-01-09 | $31.32 | $31.53 | $31.27 | $31.43 | $31.43 | 34,741 |
| 2024-01-08 | $31.21 | $31.36 | $31.21 | $31.27 | $31.27 | 32,180 |
| 2024-01-05 | $30.95 | $31.30 | $30.95 | $31.14 | $31.14 | 106,722 |
| 2024-01-04 | $31.03 | $31.38 | $31.03 | $31.29 | $31.29 | 156,531 |
| 2024-01-03 | $30.70 | $30.90 | $30.63 | $30.81 | $30.81 | 35,071 |
| 2024-01-02 | $31.11 | $31.20 | $31.04 | $31.04 | $31.04 | 28,776 |
| 2023-12-29 | $31.16 | $31.55 | $31.16 | $31.54 | $31.54 | 55,361 |
| 2023-12-28 | $31.45 | $31.52 | $31.36 | $31.44 | $31.44 | 142,785 |
| 2023-12-27 | $31.54 | $31.79 | $31.54 | $31.77 | $31.77 | 91,100 |
| 2023-12-26 | $31.35 | $31.61 | $31.14 | $31.60 | $31.60 | 39,077 |
| 2023-12-22 | $31.48 | $31.52 | $31.35 | $31.46 | $31.46 | 31,035 |
| 2023-12-21 | $31.10 | $31.25 | $31.05 | $31.25 | $31.25 | 38,476 |
| 2023-12-20 | $30.96 | $31.23 | $30.87 | $30.88 | $30.88 | 85,005 |
| 2023-12-19 | $31.02 | $31.13 | $30.98 | $31.11 | $31.11 | 32,380 |
| 2023-12-18 | $30.92 | $30.92 | $30.69 | $30.82 | $30.82 | 92,485 |
| 2023-12-15 | $31.39 | $31.59 | $31.32 | $31.42 | $31.42 | 80,669 |
| 2023-12-14 | $31.71 | $32.00 | $31.59 | $31.91 | $31.91 | 30,672 |
| 2023-12-13 | $31.01 | $31.46 | $30.67 | $31.41 | $31.41 | 46,314 |
| 2023-12-12 | $31.00 | $31.16 | $30.96 | $31.13 | $31.13 | 28,097 |
| 2023-12-11 | $31.16 | $31.28 | $31.06 | $31.28 | $31.28 | 28,774 |
| 2023-12-08 | $30.99 | $31.29 | $30.99 | $31.29 | $31.29 | 50,867 |
| 2023-12-07 | $31.14 | $31.28 | $31.14 | $31.28 | $31.28 | 29,375 |
| 2023-12-06 | $31.21 | $31.26 | $31.02 | $31.07 | $31.07 | 47,254 |
| 2023-12-05 | $31.00 | $31.13 | $30.94 | $31.10 | $31.10 | 93,297 |
| 2023-12-04 | $30.71 | $30.73 | $30.62 | $30.71 | $30.71 | 30,121 |
| 2023-12-01 | $30.64 | $30.88 | $30.64 | $30.87 | $30.87 | 30,884 |
| 2023-11-30 | $30.57 | $30.63 | $30.50 | $30.53 | $30.53 | 41,340 |
| 2023-11-29 | $30.66 | $30.80 | $30.59 | $30.68 | $30.68 | 39,037 |
| 2023-11-28 | $30.30 | $30.55 | $30.28 | $30.42 | $30.42 | 42,992 |
| 2023-11-27 | $30.15 | $30.25 | $30.10 | $30.23 | $30.23 | 33,265 |
| 2023-11-24 | $30.05 | $30.22 | $30.05 | $30.22 | $30.22 | 24,875 |
| 2023-11-22 | $29.79 | $29.86 | $29.70 | $29.86 | $29.86 | 32,590 |
| 2023-11-21 | $29.78 | $29.81 | $29.67 | $29.71 | $29.71 | 44,276 |
| 2023-11-20 | $29.63 | $29.87 | $29.63 | $29.87 | $29.87 | 45,104 |
| 2023-11-17 | $29.71 | $30.01 | $29.62 | $29.82 | $29.82 | 32,267 |
| 2023-11-16 | $29.29 | $29.63 | $29.29 | $29.55 | $29.55 | 29,414 |
| 2023-11-15 | $29.42 | $29.77 | $29.42 | $29.59 | $29.59 | 46,818 |
| 2023-11-14 | $29.15 | $29.41 | $29.01 | $29.41 | $29.41 | 40,847 |
| 2023-11-13 | $27.95 | $28.46 | $27.95 | $28.35 | $28.35 | 56,976 |
| 2023-11-10 | $28.08 | $28.36 | $27.98 | $28.27 | $28.27 | 92,663 |
| 2023-11-09 | $28.30 | $28.53 | $28.15 | $28.15 | $27.88 | 94,533 |
| 2023-11-08 | $28.08 | $28.35 | $28.08 | $28.14 | $27.87 | 96,464 |
| 2023-11-07 | $27.92 | $28.10 | $27.85 | $28.04 | $28.04 | 84,951 |
| 2023-11-06 | $28.32 | $28.34 | $28.15 | $28.19 | $28.19 | 91,308 |
| 2023-11-03 | $28.59 | $28.72 | $28.45 | $28.49 | $28.49 | 64,496 |
| 2023-11-02 | $28.36 | $28.38 | $28.06 | $28.16 | $28.16 | 43,471 |
| 2023-11-01 | $27.62 | $27.89 | $27.61 | $27.89 | $27.89 | 80,884 |
| 2023-10-31 | $27.58 | $27.74 | $27.47 | $27.59 | $27.59 | 103,825 |
| 2023-10-30 | $27.26 | $27.39 | $27.20 | $27.35 | $27.35 | 105,110 |
| 2023-10-27 | $27.12 | $27.16 | $26.71 | $26.76 | $26.76 | 81,065 |
| 2023-10-26 | $26.63 | $26.64 | $26.33 | $26.58 | $26.58 | 69,648 |
| 2023-10-25 | $26.43 | $26.68 | $26.40 | $26.40 | $26.40 | 50,212 |
| 2023-10-24 | $26.75 | $26.81 | $26.58 | $26.76 | $26.76 | 140,531 |
| 2023-10-23 | $26.35 | $26.62 | $26.25 | $26.45 | $26.45 | 92,323 |
| 2023-10-20 | $26.38 | $26.47 | $26.28 | $26.29 | $26.29 | 86,670 |
| 2023-10-19 | $26.40 | $26.73 | $26.35 | $26.39 | $26.39 | 107,175 |
| 2023-10-18 | $26.74 | $26.74 | $26.38 | $26.38 | $26.38 | 68,260 |
| 2023-10-17 | $26.89 | $27.27 | $26.89 | $27.16 | $27.16 | 89,020 |
| 2023-10-16 | $26.91 | $27.06 | $26.82 | $26.98 | $26.98 | 57,042 |
| 2023-10-13 | $27.34 | $27.34 | $26.87 | $26.99 | $26.99 | 151,884 |
| 2023-10-12 | $27.84 | $27.84 | $27.38 | $27.49 | $27.49 | 70,260 |
| 2023-10-11 | $27.87 | $28.06 | $27.81 | $27.93 | $27.93 | 53,637 |
| 2023-10-10 | $27.48 | $27.69 | $27.37 | $27.54 | $27.54 | 140,710 |
| 2023-10-09 | $26.78 | $27.10 | $26.78 | $27.10 | $27.10 | 79,573 |
| 2023-10-06 | $26.71 | $27.21 | $26.53 | $27.09 | $27.09 | 207,339 |
| 2023-10-05 | $26.76 | $26.85 | $26.60 | $26.78 | $26.78 | 117,564 |
| 2023-10-04 | $26.83 | $26.86 | $26.56 | $26.81 | $26.81 | 98,174 |
| 2023-10-03 | $26.46 | $26.57 | $26.38 | $26.41 | $26.41 | 101,430 |
| 2023-10-02 | $27.41 | $27.41 | $27.01 | $27.07 | $27.07 | 113,506 |
| 2023-09-29 | $27.91 | $27.91 | $27.60 | $27.67 | $27.67 | 72,592 |
| 2023-09-28 | $27.34 | $27.86 | $27.34 | $27.80 | $27.80 | 711,890 |
| 2023-09-27 | $27.50 | $27.50 | $27.19 | $27.33 | $27.33 | 526,462 |
| 2023-09-26 | $27.55 | $27.63 | $27.36 | $27.37 | $27.37 | 71,939 |
| 2023-09-25 | $27.56 | $27.72 | $27.46 | $27.62 | $27.62 | 66,194 |
| 2023-09-22 | $27.85 | $28.12 | $27.80 | $27.80 | $27.80 | 77,734 |
| 2023-09-21 | $28.27 | $28.36 | $28.09 | $28.17 | $28.17 | 85,261 |
| 2023-09-20 | $28.75 | $28.91 | $28.45 | $28.45 | $28.45 | 56,298 |
| 2023-09-19 | $28.33 | $28.39 | $28.23 | $28.38 | $28.38 | 68,418 |
| 2023-09-18 | $28.28 | $28.39 | $28.20 | $28.33 | $28.33 | 56,219 |
| 2023-09-15 | $28.59 | $28.70 | $28.48 | $28.48 | $28.48 | 114,834 |
| 2023-09-14 | $28.16 | $28.40 | $28.16 | $28.36 | $28.36 | 68,393 |
| 2023-09-13 | $27.87 | $28.00 | $27.74 | $27.75 | $27.75 | 25,364 |
| 2023-09-12 | $28.14 | $28.28 | $27.99 | $28.17 | $28.17 | 69,435 |
| 2023-09-11 | $27.69 | $27.84 | $27.68 | $27.82 | $27.82 | 87,340 |
| 2023-09-08 | $27.44 | $27.55 | $27.42 | $27.43 | $27.43 | 95,326 |
| 2023-09-07 | $27.47 | $27.51 | $27.27 | $27.36 | $27.36 | 93,087 |
| 2023-09-06 | $27.35 | $27.43 | $27.26 | $27.41 | $27.41 | 126,019 |
| 2023-09-05 | $27.44 | $27.44 | $27.23 | $27.35 | $27.35 | 93,465 |
| 2023-09-01 | $28.04 | $28.04 | $27.62 | $27.63 | $27.63 | 65,980 |
| 2023-08-31 | $28.11 | $28.11 | $27.72 | $27.85 | $27.85 | 72,434 |
| 2023-08-30 | $28.18 | $28.30 | $28.14 | $28.16 | $28.16 | 58,313 |
| 2023-08-29 | $27.85 | $28.26 | $27.85 | $28.24 | $28.24 | 149,486 |
| 2023-08-28 | $27.94 | $28.08 | $27.94 | $28.06 | $28.06 | 64,660 |
| 2023-08-25 | $27.62 | $27.81 | $27.42 | $27.73 | $27.73 | 91,395 |
| 2023-08-24 | $27.48 | $27.59 | $27.35 | $27.36 | $27.36 | 80,922 |
| 2023-08-23 | $27.45 | $27.59 | $27.41 | $27.56 | $27.56 | 55,714 |
| 2023-08-22 | $27.57 | $27.57 | $27.35 | $27.41 | $27.41 | 71,377 |
| 2023-08-21 | $27.41 | $27.57 | $27.28 | $27.56 | $27.56 | 143,652 |
| 2023-08-18 | $27.02 | $27.53 | $26.98 | $27.48 | $27.48 | 108,735 |
| 2023-08-17 | $27.75 | $27.76 | $27.41 | $27.49 | $27.49 | 91,308 |
| 2023-08-16 | $27.85 | $27.96 | $27.72 | $27.72 | $27.72 | 75,470 |
| 2023-08-15 | $28.15 | $28.15 | $27.89 | $27.90 | $27.90 | 77,069 |
| 2023-08-14 | $28.01 | $28.30 | $27.96 | $28.29 | $28.29 | 89,529 |
| 2023-08-11 | $28.24 | $28.36 | $28.21 | $28.36 | $28.36 | 50,044 |
| 2023-08-10 | $28.58 | $28.80 | $28.40 | $28.42 | $28.42 | 323,535 |
| 2023-08-09 | $28.19 | $28.39 | $28.16 | $28.29 | $28.29 | 305,752 |
| 2023-08-08 | $28.03 | $28.24 | $27.91 | $28.24 | $28.24 | 96,133 |
| 2023-08-07 | $28.12 | $28.33 | $28.10 | $28.31 | $28.31 | 47,384 |
| 2023-08-04 | $27.89 | $28.16 | $27.82 | $27.84 | $27.84 | 94,014 |
| 2023-08-03 | $27.54 | $27.68 | $27.45 | $27.58 | $27.58 | 79,504 |
| 2023-08-02 | $28.14 | $28.14 | $27.84 | $27.90 | $27.90 | 183,569 |
| 2023-08-01 | $28.80 | $28.84 | $28.58 | $28.68 | $28.68 | 174,192 |
| 2023-07-31 | $29.50 | $29.55 | $29.27 | $29.28 | $29.28 | 40,621 |
| 2023-07-28 | $29.33 | $29.89 | $29.33 | $29.62 | $29.62 | 73,096 |
| 2023-07-27 | $29.63 | $29.86 | $29.46 | $29.48 | $29.48 | 43,671 |
| 2023-07-26 | $29.23 | $29.71 | $29.23 | $29.67 | $29.67 | 30,705 |
| 2023-07-25 | $29.58 | $29.76 | $29.55 | $29.65 | $29.65 | 48,292 |
| 2023-07-24 | $29.84 | $29.84 | $29.70 | $29.70 | $29.70 | 37,789 |
| 2023-07-21 | $29.89 | $30.07 | $29.88 | $30.01 | $30.01 | 31,719 |
| 2023-07-20 | $30.22 | $30.33 | $30.00 | $30.11 | $30.11 | 39,059 |
| 2023-07-19 | $30.08 | $30.15 | $29.77 | $29.88 | $29.88 | 37,664 |
| 2023-07-18 | $29.65 | $29.82 | $29.63 | $29.79 | $29.79 | 76,007 |
| 2023-07-17 | $29.56 | $29.67 | $29.49 | $29.65 | $29.65 | 38,623 |
| 2023-07-14 | $29.94 | $29.98 | $29.72 | $29.76 | $29.76 | 39,977 |
| 2023-07-13 | $29.70 | $29.77 | $29.50 | $29.59 | $29.59 | 33,287 |
| 2023-07-12 | $29.11 | $29.41 | $29.08 | $29.24 | $29.24 | 43,390 |
| 2023-07-11 | $28.54 | $28.62 | $28.36 | $28.52 | $28.52 | 73,132 |
| 2023-07-10 | $28.15 | $28.28 | $28.13 | $28.20 | $28.20 | 47,122 |
| 2023-07-07 | $27.86 | $28.14 | $27.84 | $28.05 | $28.05 | 149,385 |
| 2023-07-06 | $27.73 | $27.82 | $27.51 | $27.82 | $27.82 | 61,494 |
| 2023-07-05 | $28.50 | $28.58 | $28.35 | $28.46 | $28.46 | 80,392 |
| 2023-07-03 | $28.99 | $29.13 | $28.99 | $29.09 | $29.09 | 27,677 |
| 2023-06-30 | $29.06 | $29.10 | $28.97 | $29.06 | $29.06 | 62,773 |
| 2023-06-29 | $28.69 | $28.72 | $28.62 | $28.65 | $28.65 | 103,837 |
| 2023-06-28 | $28.73 | $28.83 | $28.60 | $28.71 | $28.71 | 128,289 |
| 2023-06-27 | $28.38 | $28.77 | $28.38 | $28.74 | $28.74 | 57,228 |
| 2023-06-26 | $28.45 | $28.49 | $28.27 | $28.39 | $28.39 | 73,594 |
| 2023-06-23 | $28.19 | $28.31 | $28.07 | $28.27 | $28.27 | 87,893 |
| 2023-06-22 | $28.98 | $28.98 | $28.79 | $28.87 | $28.87 | 61,250 |
| 2023-06-21 | $28.81 | $29.15 | $28.81 | $29.04 | $29.04 | 53,108 |
| 2023-06-20 | $29.18 | $29.23 | $29.06 | $29.20 | $29.20 | 55,544 |
| 2023-06-16 | $29.80 | $30.18 | $29.76 | $30.10 | $30.10 | 33,951 |
| 2023-06-15 | $29.37 | $29.70 | $29.37 | $29.67 | $29.67 | 49,424 |
| 2023-06-14 | $29.47 | $29.47 | $29.20 | $29.34 | $29.34 | 33,065 |
| 2023-06-13 | $28.72 | $28.80 | $28.65 | $28.77 | $28.77 | 68,249 |
| 2023-06-12 | $28.74 | $28.87 | $28.69 | $28.83 | $28.83 | 386,672 |
| 2023-06-09 | $28.66 | $28.76 | $28.54 | $28.71 | $28.71 | 821,810 |
| 2023-06-08 | $28.75 | $28.95 | $28.73 | $28.90 | $28.90 | 481,223 |
| 2023-06-07 | $28.84 | $28.94 | $28.71 | $28.73 | $28.73 | 45,565 |
| 2023-06-06 | $28.44 | $28.61 | $28.44 | $28.61 | $28.61 | 39,050 |
| 2023-06-05 | $28.62 | $28.66 | $28.47 | $28.57 | $28.57 | 99,666 |
| 2023-06-02 | $28.69 | $28.84 | $28.69 | $28.74 | $28.74 | 42,311 |
| 2023-06-01 | $28.53 | $28.84 | $28.51 | $28.75 | $28.75 | 94,036 |
| 2023-05-31 | $28.54 | $28.54 | $28.17 | $28.44 | $28.44 | 55,044 |
| 2023-05-30 | $28.91 | $28.95 | $28.69 | $28.81 | $28.81 | 77,916 |
| 2023-05-26 | $28.89 | $29.09 | $28.87 | $29.03 | $29.03 | 27,727 |
| 2023-05-25 | $28.83 | $29.00 | $28.79 | $28.95 | $28.95 | 42,566 |
| 2023-05-24 | $29.20 | $29.20 | $29.02 | $29.06 | $29.06 | 30,327 |
| 2023-05-23 | $29.54 | $29.62 | $29.34 | $29.41 | $29.41 | 57,116 |
| 2023-05-22 | $29.74 | $29.86 | $29.72 | $29.73 | $29.73 | 46,316 |
| 2023-05-19 | $29.93 | $30.01 | $29.90 | $29.93 | $29.93 | 37,298 |
| 2023-05-18 | $29.58 | $29.70 | $29.50 | $29.68 | $29.68 | 32,693 |
| 2023-05-17 | $29.95 | $30.08 | $29.77 | $30.02 | $30.02 | 40,589 |
| 2023-05-16 | $29.76 | $29.77 | $29.69 | $29.71 | $29.71 | 28,228 |
| 2023-05-15 | $29.63 | $29.71 | $29.51 | $29.70 | $29.70 | 44,040 |
| 2023-05-12 | $29.68 | $29.76 | $29.52 | $29.63 | $29.63 | 44,838 |
| 2023-05-11 | $29.58 | $29.65 | $29.40 | $29.62 | $29.62 | 26,088 |
| 2023-05-10 | $30.08 | $30.10 | $29.86 | $30.03 | $30.03 | 46,639 |
| 2023-05-09 | $29.88 | $30.09 | $29.87 | $30.04 | $30.04 | 28,762 |
| 2023-05-08 | $30.27 | $30.27 | $30.14 | $30.17 | $30.17 | 34,675 |
| 2023-05-05 | $29.78 | $30.14 | $29.78 | $30.13 | $30.13 | 23,307 |
| 2023-05-04 | $29.91 | $29.98 | $29.70 | $29.87 | $29.87 | 24,511 |
| 2023-05-03 | $30.26 | $30.40 | $30.14 | $30.14 | $30.14 | 20,731 |
| 2023-05-02 | $29.99 | $30.03 | $29.83 | $30.03 | $30.03 | 91,120 |
| 2023-05-01 | $30.75 | $31.03 | $30.64 | $30.75 | $30.75 | 65,654 |
| 2023-04-28 | $30.76 | $31.06 | $30.76 | $30.87 | $30.87 | 31,937 |
| 2023-04-27 | $30.56 | $30.77 | $30.49 | $30.75 | $30.75 | 38,012 |
| 2023-04-26 | $30.70 | $30.94 | $30.51 | $30.53 | $30.53 | 20,683 |
| 2023-04-25 | $29.71 | $29.87 | $29.52 | $29.75 | $29.75 | 41,443 |
| 2023-04-24 | $29.65 | $29.98 | $29.47 | $29.88 | $29.88 | 39,298 |
| 2023-04-21 | $29.49 | $29.70 | $29.20 | $29.50 | $29.50 | 48,592 |
| 2023-04-20 | $30.00 | $30.33 | $30.00 | $30.09 | $29.29 | 21,231 |
| 2023-04-19 | $30.01 | $30.53 | $30.01 | $30.30 | $30.30 | 34,841 |
| 2023-04-18 | $29.85 | $30.08 | $29.85 | $30.07 | $30.07 | 36,126 |
| 2023-04-17 | $29.62 | $29.77 | $29.59 | $29.70 | $29.70 | 40,152 |
| 2023-04-14 | $29.73 | $29.89 | $29.63 | $29.72 | $29.72 | 107,282 |
| 2023-04-13 | $30.13 | $30.24 | $30.11 | $30.19 | $30.19 | 29,604 |
| 2023-04-12 | $29.73 | $29.93 | $29.63 | $29.71 | $29.71 | 36,227 |
| 2023-04-11 | $29.58 | $29.70 | $29.49 | $29.59 | $29.59 | 37,651 |
| 2023-04-10 | $28.27 | $29.37 | $28.27 | $29.03 | $29.03 | 31,384 |
| 2023-04-06 | $29.07 | $29.35 | $29.05 | $29.29 | $29.29 | 38,517 |
| 2023-04-05 | $28.92 | $28.92 | $28.70 | $28.81 | $28.81 | 34,766 |
| 2023-04-04 | $28.60 | $28.64 | $28.52 | $28.56 | $28.56 | 42,943 |
| 2023-04-03 | $28.40 | $28.52 | $28.29 | $28.45 | $28.45 | 42,559 |
| 2023-03-31 | $28.72 | $28.89 | $28.63 | $28.64 | $28.64 | 46,910 |
| 2023-03-30 | $28.70 | $28.78 | $28.62 | $28.71 | $28.71 | 30,502 |
| 2023-03-29 | $28.20 | $28.35 | $28.11 | $28.28 | $28.28 | 39,560 |
| 2023-03-28 | $27.55 | $27.92 | $27.52 | $27.75 | $27.75 | 52,707 |
| 2023-03-27 | $27.51 | $27.62 | $27.37 | $27.61 | $27.61 | 45,630 |
| 2023-03-24 | $27.19 | $27.36 | $26.91 | $27.29 | $27.29 | 28,779 |
| 2023-03-23 | $28.46 | $28.54 | $27.81 | $27.94 | $27.94 | 41,345 |
| 2023-03-22 | $28.81 | $29.15 | $28.66 | $28.67 | $28.67 | 34,439 |
| 2023-03-21 | $28.95 | $29.02 | $28.77 | $28.92 | $28.92 | 46,819 |
| 2023-03-20 | $27.91 | $28.19 | $27.91 | $28.11 | $28.11 | 38,235 |
| 2023-03-17 | $27.15 | $27.63 | $27.14 | $27.53 | $27.53 | 45,543 |
| 2023-03-16 | $27.08 | $27.88 | $27.06 | $27.88 | $27.88 | 41,698 |
| 2023-03-15 | $27.31 | $27.41 | $26.48 | $27.26 | $27.26 | 87,216 |
| 2023-03-14 | $28.78 | $28.78 | $28.45 | $28.56 | $28.56 | 40,172 |
| 2023-03-13 | $28.12 | $28.47 | $28.12 | $28.23 | $28.23 | 30,751 |
| 2023-03-10 | $28.69 | $28.81 | $28.46 | $28.54 | $28.54 | 926,280 |
| 2023-03-09 | $28.59 | $28.67 | $28.39 | $28.41 | $28.41 | 114,918 |
| 2023-03-08 | $28.67 | $28.81 | $28.57 | $28.63 | $28.63 | 21,966 |
| 2023-03-07 | $28.88 | $28.92 | $28.45 | $28.46 | $28.46 | 30,165 |
| 2023-03-06 | $29.11 | $29.23 | $29.02 | $29.04 | $29.04 | 34,258 |
| 2023-03-03 | $28.71 | $28.98 | $28.67 | $28.92 | $28.92 | 31,963 |
| 2023-03-02 | $28.47 | $28.68 | $28.43 | $28.65 | $28.65 | 41,817 |
| 2023-03-01 | $28.88 | $28.91 | $28.55 | $28.63 | $28.63 | 45,850 |
| 2023-02-28 | $28.67 | $28.68 | $28.41 | $28.43 | $28.43 | 70,464 |
| 2023-02-27 | $28.46 | $28.54 | $28.42 | $28.46 | $28.46 | 32,887 |
| 2023-02-24 | $27.87 | $27.95 | $27.78 | $27.88 | $27.88 | 32,736 |
| 2023-02-23 | $28.49 | $28.65 | $28.41 | $28.63 | $28.63 | 63,086 |
| 2023-02-22 | $28.96 | $29.07 | $28.56 | $28.80 | $28.80 | 65,768 |
| 2023-02-21 | $29.03 | $29.13 | $28.87 | $28.87 | $28.87 | 46,892 |
| 2023-02-17 | $29.05 | $29.38 | $29.00 | $29.36 | $29.36 | 69,251 |
| 2023-02-16 | $28.89 | $29.09 | $28.79 | $28.86 | $28.86 | 30,323 |
| 2023-02-15 | $29.07 | $29.22 | $29.02 | $29.20 | $29.20 | 34,411 |
| 2023-02-14 | $28.92 | $29.08 | $28.67 | $29.07 | $29.07 | 36,844 |
| 2023-02-13 | $28.67 | $29.03 | $28.67 | $28.99 | $28.99 | 32,864 |
| 2023-02-10 | $28.09 | $28.11 | $27.95 | $28.08 | $28.08 | 58,741 |
| 2023-02-09 | $28.58 | $28.61 | $28.23 | $28.28 | $28.28 | 38,102 |
| 2023-02-08 | $28.01 | $28.01 | $27.87 | $27.97 | $27.97 | 53,783 |
| 2023-02-07 | $27.69 | $27.92 | $27.56 | $27.92 | $27.92 | 34,550 |
| 2023-02-06 | $27.97 | $28.06 | $27.87 | $28.00 | $28.00 | 101,168 |
| 2023-02-03 | $28.13 | $28.54 | $28.13 | $28.25 | $28.25 | 73,527 |
| 2023-02-02 | $28.65 | $28.78 | $28.49 | $28.59 | $28.59 | 39,508 |
| 2023-02-01 | $28.56 | $28.96 | $28.45 | $28.84 | $28.84 | 59,349 |
| 2023-01-31 | $28.08 | $28.24 | $28.04 | $28.24 | $28.24 | 45,886 |
| 2023-01-30 | $28.31 | $28.37 | $28.04 | $28.06 | $28.06 | 48,289 |
| 2023-01-27 | $28.16 | $28.57 | $28.13 | $28.51 | $28.51 | 57,647 |
| 2023-01-26 | $28.49 | $28.51 | $28.24 | $28.44 | $28.44 | 72,908 |
| 2023-01-25 | $28.43 | $28.57 | $28.14 | $28.29 | $28.29 | 80,670 |
| 2023-01-24 | $28.20 | $28.47 | $28.15 | $28.38 | $28.38 | 35,220 |
| 2023-01-23 | $27.88 | $28.09 | $27.81 | $27.95 | $27.95 | 59,422 |
| 2023-01-20 | $27.89 | $28.19 | $27.89 | $28.19 | $28.19 | 34,749 |
| 2023-01-19 | $27.65 | $27.82 | $27.58 | $27.75 | $27.75 | 44,702 |
| 2023-01-18 | $28.28 | $28.28 | $27.86 | $27.87 | $27.87 | 32,841 |
| 2023-01-17 | $27.86 | $27.90 | $27.63 | $27.70 | $27.70 | 47,963 |
| 2023-01-13 | $27.28 | $27.52 | $27.23 | $27.52 | $27.52 | 31,446 |
| 2023-01-12 | $27.06 | $27.48 | $26.99 | $27.40 | $27.40 | 37,820 |
| 2023-01-11 | $26.73 | $26.84 | $26.72 | $26.84 | $26.84 | 22,286 |
| 2023-01-10 | $26.66 | $26.74 | $26.56 | $26.73 | $26.73 | 48,612 |
| 2023-01-09 | $26.77 | $26.92 | $26.62 | $26.62 | $26.62 | 62,681 |
| 2023-01-06 | $25.73 | $26.24 | $25.63 | $26.23 | $26.23 | 63,602 |
| 2023-01-05 | $25.65 | $25.77 | $25.51 | $25.61 | $25.61 | 31,909 |
| 2023-01-04 | $25.71 | $25.78 | $25.61 | $25.70 | $25.70 | 44,100 |
| 2023-01-03 | $25.05 | $25.16 | $24.92 | $25.01 | $25.01 | 63,711 |
| 2022-12-30 | $24.93 | $25.04 | $24.86 | $24.93 | $24.93 | 42,460 |
| 2022-12-29 | $24.92 | $25.26 | $24.89 | $25.04 | $25.04 | 51,006 |
| 2022-12-28 | $24.89 | $24.97 | $24.66 | $24.66 | $24.66 | 38,531 |
| 2022-12-27 | $24.97 | $25.06 | $24.87 | $24.88 | $24.88 | 46,030 |
| 2022-12-23 | $24.79 | $25.01 | $24.78 | $24.99 | $24.99 | 45,127 |
| 2022-12-22 | $24.84 | $24.95 | $24.61 | $24.78 | $24.78 | 107,773 |
| 2022-12-21 | $24.80 | $24.97 | $24.78 | $24.86 | $24.86 | 57,805 |
| 2022-12-20 | $24.65 | $24.86 | $24.62 | $24.74 | $24.74 | 53,883 |
| 2022-12-19 | $24.57 | $24.65 | $24.43 | $24.52 | $24.52 | 78,205 |
| 2022-12-16 | $24.41 | $24.50 | $24.34 | $24.45 | $24.45 | 485,636 |
| 2022-12-15 | $25.26 | $25.26 | $24.83 | $24.90 | $24.90 | 54,842 |
| 2022-12-14 | $25.30 | $25.56 | $25.01 | $25.27 | $25.27 | 25,187 |
| 2022-12-13 | $26.00 | $26.06 | $25.69 | $25.78 | $25.78 | 36,404 |
| 2022-12-12 | $25.71 | $25.77 | $25.53 | $25.65 | $25.65 | 29,979 |
| 2022-12-09 | $25.78 | $25.96 | $25.78 | $25.79 | $25.79 | 49,266 |
| 2022-12-08 | $25.70 | $25.86 | $25.70 | $25.79 | $25.79 | 48,687 |
| 2022-12-07 | $25.68 | $25.76 | $25.56 | $25.67 | $25.67 | 49,565 |
| 2022-12-06 | $25.63 | $25.79 | $25.43 | $25.56 | $25.56 | 54,904 |
| 2022-12-05 | $25.70 | $25.77 | $25.46 | $25.50 | $25.50 | 60,810 |
| 2022-12-02 | $25.68 | $25.87 | $25.64 | $25.78 | $25.78 | 71,038 |
| 2022-12-01 | $25.66 | $25.85 | $25.62 | $25.73 | $25.73 | 48,858 |
| 2022-11-30 | $24.91 | $25.31 | $24.72 | $25.27 | $25.27 | 54,257 |
| 2022-11-29 | $24.73 | $25.03 | $24.73 | $24.94 | $24.94 | 56,013 |
| 2022-11-28 | $25.24 | $25.34 | $24.86 | $24.87 | $24.87 | 37,839 |
| 2022-11-25 | $25.05 | $25.23 | $25.04 | $25.19 | $25.19 | 31,650 |
| 2022-11-23 | $24.90 | $25.07 | $24.80 | $25.01 | $25.01 | 40,165 |
| 2022-11-22 | $24.64 | $24.85 | $24.64 | $24.85 | $24.85 | 40,977 |
| 2022-11-21 | $24.50 | $24.75 | $24.49 | $24.69 | $24.69 | 66,111 |
| 2022-11-18 | $24.65 | $24.71 | $24.54 | $24.61 | $24.61 | 33,812 |
| 2022-11-17 | $24.31 | $24.60 | $24.31 | $24.59 | $24.59 | 61,323 |
| 2022-11-16 | $24.77 | $24.85 | $24.57 | $24.58 | $24.58 | 60,140 |
| 2022-11-15 | $24.77 | $24.80 | $24.10 | $24.51 | $24.51 | 84,105 |
| 2022-11-14 | $24.29 | $24.38 | $24.19 | $24.28 | $24.28 | 70,220 |
| 2022-11-11 | $24.34 | $24.58 | $24.20 | $24.45 | $24.45 | 47,131 |
| 2022-11-10 | $24.00 | $24.36 | $23.70 | $24.05 | $24.05 | 191,192 |
| 2022-11-09 | $23.57 | $23.80 | $23.43 | $23.62 | $23.38 | 68,861 |
| 2022-11-08 | $23.40 | $23.72 | $23.40 | $23.64 | $23.40 | 70,978 |
| 2022-11-07 | $23.38 | $23.57 | $23.31 | $23.50 | $23.26 | 88,651 |
| 2022-11-04 | $23.59 | $24.00 | $23.55 | $23.88 | $23.88 | 112,359 |
| 2022-11-03 | $22.71 | $22.90 | $22.67 | $22.76 | $22.76 | 120,244 |
| 2022-11-02 | $23.19 | $23.60 | $22.91 | $22.91 | $22.91 | 85,101 |
| 2022-11-01 | $23.44 | $23.44 | $23.11 | $23.25 | $23.25 | 74,422 |
| 2022-10-31 | $22.95 | $23.13 | $22.87 | $22.97 | $22.97 | 120,389 |
| 2022-10-28 | $22.98 | $23.35 | $22.98 | $23.35 | $23.35 | 90,375 |
| 2022-10-27 | $23.11 | $23.27 | $22.85 | $22.85 | $22.85 | 88,887 |
| 2022-10-26 | $22.93 | $23.25 | $22.90 | $23.02 | $23.02 | 66,936 |
| 2022-10-25 | $22.16 | $23.36 | $22.16 | $23.36 | $23.36 | 480,599 |
| 2022-10-24 | $21.70 | $21.93 | $21.66 | $21.88 | $21.88 | 187,767 |
| 2022-10-21 | $20.74 | $21.35 | $20.74 | $21.31 | $21.31 | 79,998 |
| 2022-10-20 | $21.12 | $21.27 | $20.78 | $20.88 | $20.88 | 122,845 |
| 2022-10-19 | $21.18 | $21.25 | $20.96 | $21.05 | $21.05 | 64,988 |
| 2022-10-18 | $21.44 | $21.47 | $21.14 | $21.25 | $21.25 | 180,665 |
| 2022-10-17 | $21.07 | $21.22 | $20.99 | $21.12 | $21.12 | 174,978 |
| 2022-10-14 | $20.75 | $20.79 | $20.30 | $20.34 | $20.34 | 168,511 |
| 2022-10-13 | $19.83 | $20.71 | $19.83 | $20.54 | $20.54 | 238,475 |
| 2022-10-12 | $19.96 | $20.28 | $19.92 | $20.00 | $20.00 | 142,994 |
| 2022-10-11 | $20.32 | $20.55 | $20.14 | $20.18 | $20.18 | 333,030 |
| 2022-10-10 | $20.19 | $20.26 | $19.98 | $20.06 | $20.06 | 226,359 |
| 2022-10-07 | $19.86 | $19.86 | $19.54 | $19.60 | $19.60 | 158,297 |
| 2022-10-06 | $20.28 | $20.28 | $19.83 | $19.85 | $19.85 | 148,663 |
| 2022-10-05 | $20.62 | $20.84 | $20.45 | $20.71 | $20.71 | 251,946 |
| 2022-10-04 | $21.06 | $21.39 | $21.04 | $21.21 | $21.21 | 368,891 |
| 2022-10-03 | $20.36 | $20.58 | $20.32 | $20.48 | $20.48 | 246,318 |
| 2022-09-30 | $20.13 | $20.45 | $20.06 | $20.10 | $20.10 | 391,602 |
| 2022-09-29 | $20.16 | $20.32 | $19.89 | $20.16 | $20.16 | 615,797 |
| 2022-09-28 | $19.89 | $20.63 | $19.87 | $20.57 | $20.57 | 180,808 |
| 2022-09-27 | $20.32 | $20.45 | $20.00 | $20.11 | $20.11 | 715,891 |
| 2022-09-26 | $20.00 | $20.25 | $19.89 | $19.97 | $19.97 | 331,086 |
| 2022-09-23 | $20.65 | $20.69 | $20.30 | $20.43 | $20.43 | 219,353 |
| 2022-09-22 | $21.68 | $21.70 | $21.47 | $21.58 | $21.58 | 164,738 |
| 2022-09-21 | $22.20 | $22.32 | $21.75 | $21.75 | $21.75 | 103,695 |
| 2022-09-20 | $22.52 | $22.60 | $22.29 | $22.51 | $22.51 | 101,370 |
| 2022-09-19 | $22.56 | $23.12 | $22.56 | $23.08 | $23.08 | 125,999 |
| 2022-09-16 | $22.94 | $23.07 | $22.81 | $22.96 | $22.96 | 69,250 |
| 2022-09-15 | $23.44 | $23.79 | $23.44 | $23.60 | $23.60 | 69,286 |
| 2022-09-14 | $23.56 | $23.78 | $23.47 | $23.59 | $23.59 | 39,037 |
| 2022-09-13 | $23.86 | $23.92 | $23.50 | $23.50 | $23.50 | 83,372 |
| 2022-09-12 | $24.21 | $24.40 | $24.20 | $24.27 | $24.27 | 95,756 |
| 2022-09-09 | $23.74 | $23.77 | $23.59 | $23.71 | $23.71 | 85,602 |
| 2022-09-08 | $22.96 | $23.31 | $22.95 | $23.22 | $23.22 | 262,692 |
| 2022-09-07 | $23.07 | $23.49 | $23.07 | $23.45 | $23.45 | 164,519 |
| 2022-09-06 | $23.08 | $23.18 | $22.90 | $22.92 | $22.92 | 195,506 |
| 2022-09-02 | $23.19 | $23.49 | $22.72 | $22.81 | $22.81 | 176,901 |
| 2022-09-01 | $22.86 | $22.98 | $22.66 | $22.98 | $22.98 | 106,321 |
| 2022-08-31 | $23.11 | $23.20 | $23.03 | $23.03 | $23.03 | 117,572 |
| 2022-08-30 | $23.12 | $23.17 | $22.88 | $22.95 | $22.95 | 134,610 |
| 2022-08-29 | $22.78 | $23.04 | $22.77 | $22.94 | $22.94 | 119,186 |
| 2022-08-26 | $23.26 | $23.32 | $22.70 | $22.70 | $22.70 | 59,575 |
| 2022-08-25 | $23.16 | $23.34 | $22.99 | $23.27 | $23.27 | 83,911 |
| 2022-08-24 | $22.93 | $23.21 | $22.88 | $23.06 | $23.06 | 60,284 |
| 2022-08-23 | $22.99 | $23.15 | $22.93 | $23.05 | $23.05 | 183,317 |
| 2022-08-22 | $22.95 | $22.95 | $22.76 | $22.87 | $22.87 | 136,740 |
| 2022-08-19 | $23.56 | $23.60 | $23.45 | $23.50 | $23.50 | 49,479 |
| 2022-08-18 | $23.88 | $23.88 | $23.69 | $23.77 | $23.77 | 52,431 |
| 2022-08-17 | $23.82 | $24.07 | $23.81 | $23.96 | $23.96 | 44,788 |
| 2022-08-16 | $24.01 | $24.27 | $24.01 | $24.20 | $24.20 | 71,120 |
| 2022-08-15 | $23.99 | $24.06 | $23.90 | $24.05 | $24.05 | 62,765 |
| 2022-08-12 | $24.12 | $24.23 | $23.94 | $24.23 | $24.23 | 72,898 |
| 2022-08-11 | $24.29 | $24.31 | $24.19 | $24.26 | $24.26 | 48,307 |
| 2022-08-10 | $24.10 | $24.24 | $23.98 | $24.08 | $24.08 | 59,500 |
| 2022-08-09 | $23.65 | $23.78 | $23.62 | $23.68 | $23.68 | 200,212 |
| 2022-08-08 | $23.82 | $23.82 | $23.45 | $23.52 | $23.52 | 77,454 |
| 2022-08-05 | $23.35 | $23.49 | $23.25 | $23.42 | $23.42 | 73,546 |
| 2022-08-04 | $23.61 | $23.80 | $23.61 | $23.78 | $23.78 | 69,942 |
| 2022-08-03 | $23.47 | $23.52 | $23.28 | $23.50 | $23.50 | 66,451 |
| 2022-08-02 | $23.36 | $23.36 | $23.13 | $23.13 | $23.13 | 110,258 |
| 2022-08-01 | $23.65 | $23.70 | $23.41 | $23.54 | $23.54 | 127,806 |
| 2022-07-29 | $23.55 | $23.91 | $23.55 | $23.91 | $23.91 | 64,129 |
| 2022-07-28 | $22.79 | $23.16 | $22.69 | $23.09 | $23.09 | 97,721 |
| 2022-07-27 | $22.74 | $23.04 | $22.57 | $22.99 | $22.99 | 99,216 |
| 2022-07-26 | $22.60 | $22.79 | $22.55 | $22.62 | $22.62 | 185,276 |
| 2022-07-25 | $23.01 | $23.07 | $22.81 | $23.02 | $23.02 | 111,907 |
| 2022-07-22 | $22.79 | $22.96 | $22.61 | $22.64 | $22.64 | 109,746 |
| 2022-07-21 | $22.39 | $22.71 | $22.37 | $22.69 | $22.69 | 87,611 |
| 2022-07-20 | $22.78 | $22.82 | $22.31 | $22.44 | $22.44 | 227,930 |
| 2022-07-19 | $22.79 | $23.09 | $22.76 | $22.95 | $22.95 | 214,797 |
| 2022-07-18 | $22.23 | $22.36 | $22.00 | $22.08 | $22.08 | 255,747 |
| 2022-07-15 | $21.94 | $22.16 | $21.85 | $22.07 | $22.07 | 209,552 |
| 2022-07-14 | $21.10 | $21.45 | $21.02 | $21.40 | $21.40 | 101,681 |
| 2022-07-13 | $21.62 | $21.92 | $21.56 | $21.79 | $21.79 | 120,023 |
| 2022-07-12 | $21.74 | $22.04 | $21.74 | $21.83 | $21.83 | 208,207 |
| 2022-07-11 | $21.86 | $21.86 | $21.53 | $21.55 | $21.55 | 192,684 |
| 2022-07-08 | $22.15 | $22.42 | $22.05 | $22.33 | $22.33 | 131,275 |
| 2022-07-07 | $21.94 | $22.08 | $21.81 | $21.95 | $21.95 | 144,919 |
| 2022-07-06 | $21.42 | $21.72 | $21.39 | $21.68 | $21.68 | 534,019 |
| 2022-07-05 | $21.42 | $21.52 | $21.10 | $21.52 | $21.52 | 138,854 |
| 2022-07-01 | $22.15 | $22.56 | $22.07 | $22.56 | $22.56 | 113,982 |
| 2022-06-30 | $21.82 | $22.45 | $21.80 | $22.32 | $22.32 | 92,514 |
| 2022-06-29 | $22.64 | $22.75 | $22.48 | $22.51 | $22.51 | 127,664 |
| 2022-06-28 | $23.10 | $23.21 | $22.78 | $22.78 | $22.78 | 277,447 |
| 2022-06-27 | $22.71 | $23.03 | $22.64 | $22.71 | $22.71 | 178,877 |
| 2022-06-24 | $22.96 | $23.30 | $22.96 | $23.30 | $23.30 | 116,336 |
| 2022-06-23 | $22.37 | $22.51 | $22.20 | $22.47 | $22.47 | 159,405 |
| 2022-06-22 | $22.10 | $22.71 | $22.08 | $22.48 | $22.48 | 273,750 |
| 2022-06-21 | $22.36 | $22.40 | $22.08 | $22.09 | $22.09 | 182,563 |
| 2022-06-17 | $22.53 | $22.59 | $22.06 | $22.23 | $22.23 | 190,842 |
| 2022-06-16 | $22.15 | $22.44 | $22.08 | $22.22 | $22.22 | 156,095 |
| 2022-06-15 | $22.36 | $22.86 | $21.90 | $22.29 | $22.29 | 134,152 |
| 2022-06-14 | $22.07 | $22.14 | $21.52 | $21.67 | $21.67 | 247,454 |
| 2022-06-13 | $22.49 | $22.61 | $22.26 | $22.31 | $22.31 | 149,667 |
| 2022-06-10 | $23.40 | $23.44 | $23.07 | $23.18 | $23.18 | 145,930 |
| 2022-06-09 | $24.22 | $24.24 | $23.84 | $23.88 | $23.88 | 60,042 |
| 2022-06-08 | $24.38 | $24.38 | $24.11 | $24.11 | $24.11 | 69,429 |
| 2022-06-07 | $24.10 | $24.34 | $24.04 | $24.33 | $24.33 | 405,632 |
| 2022-06-06 | $24.53 | $24.57 | $24.28 | $24.34 | $24.34 | 56,308 |
| 2022-06-03 | $24.14 | $24.18 | $24.04 | $24.12 | $24.12 | 69,160 |
| 2022-06-02 | $23.98 | $24.22 | $23.90 | $24.22 | $24.22 | 144,348 |
| 2022-06-01 | $24.16 | $24.19 | $23.67 | $23.75 | $23.75 | 113,792 |
| 2022-05-31 | $23.99 | $24.19 | $23.95 | $24.18 | $24.18 | 135,789 |
| 2022-05-27 | $24.76 | $24.89 | $24.71 | $24.85 | $24.85 | 57,416 |
| 2022-05-26 | $24.31 | $24.75 | $24.31 | $24.69 | $24.69 | 64,145 |
| 2022-05-25 | $23.68 | $24.09 | $23.68 | $23.98 | $23.98 | 124,023 |
| 2022-05-24 | $23.73 | $24.01 | $23.68 | $23.94 | $23.94 | 92,439 |
| 2022-05-23 | $23.50 | $24.01 | $23.46 | $23.94 | $23.94 | 196,703 |
| 2022-05-20 | $24.22 | $24.22 | $23.72 | $24.00 | $24.00 | 87,159 |
| 2022-05-19 | $23.87 | $24.19 | $23.78 | $24.04 | $24.04 | 68,891 |
| 2022-05-18 | $24.20 | $24.34 | $23.91 | $23.91 | $23.91 | 51,630 |
| 2022-05-17 | $24.36 | $24.58 | $24.31 | $24.54 | $24.54 | 93,446 |
| 2022-05-16 | $23.97 | $24.32 | $23.81 | $24.19 | $24.19 | 173,544 |
| 2022-05-13 | $23.81 | $24.19 | $23.81 | $24.06 | $24.06 | 106,584 |
| 2022-05-12 | $23.50 | $23.70 | $23.13 | $23.27 | $23.27 | 119,353 |
| 2022-05-11 | $23.88 | $24.06 | $23.50 | $23.65 | $23.65 | 302,663 |
| 2022-05-10 | $23.76 | $23.78 | $23.28 | $23.57 | $23.57 | 240,869 |
| 2022-05-09 | $23.76 | $23.87 | $23.45 | $23.56 | $23.56 | 163,433 |
| 2022-05-06 | $23.97 | $24.14 | $23.63 | $23.78 | $23.78 | 164,250 |
| 2022-05-05 | $24.22 | $24.23 | $23.75 | $23.97 | $23.97 | 127,034 |
| 2022-05-04 | $24.18 | $24.85 | $23.94 | $24.85 | $24.85 | 112,100 |
| 2022-05-03 | $24.29 | $24.42 | $24.15 | $24.30 | $24.30 | 121,976 |
| 2022-05-02 | $23.90 | $24.09 | $23.65 | $23.90 | $23.90 | 135,635 |
| 2022-04-29 | $24.36 | $24.52 | $24.00 | $24.00 | $24.00 | 133,104 |
| 2022-04-28 | $24.31 | $24.61 | $24.07 | $24.52 | $24.52 | 142,609 |
| 2022-04-27 | $24.27 | $24.38 | $24.08 | $24.23 | $24.23 | 148,388 |
| 2022-04-26 | $24.79 | $24.84 | $24.45 | $24.56 | $24.56 | 123,531 |
| 2022-04-25 | $24.52 | $25.16 | $24.52 | $24.88 | $24.88 | 109,756 |
| 2022-04-22 | $24.56 | $24.76 | $24.32 | $24.52 | $24.52 | 71,388 |
| 2022-04-21 | $25.72 | $25.76 | $25.00 | $25.52 | $24.89 | 61,946 |
| 2022-04-20 | $24.79 | $24.97 | $24.64 | $24.64 | $24.03 | 70,466 |
| 2022-04-19 | $24.04 | $24.25 | $24.04 | $24.25 | $23.65 | 135,358 |
| 2022-04-18 | $23.71 | $24.24 | $23.71 | $23.90 | $23.31 | 93,438 |
| 2022-04-14 | $24.32 | $24.39 | $24.05 | $24.09 | $23.50 | 65,883 |
| 2022-04-13 | $24.27 | $24.53 | $24.26 | $24.48 | $23.88 | 175,113 |
| 2022-04-12 | $24.76 | $24.84 | $24.30 | $24.41 | $23.81 | 164,578 |
| 2022-04-11 | $24.63 | $24.72 | $24.31 | $24.34 | $23.74 | 125,707 |
| 2022-04-08 | $23.62 | $24.02 | $23.62 | $23.81 | $23.22 | 282,688 |
| 2022-04-07 | $24.15 | $24.26 | $23.57 | $23.82 | $23.23 | 147,504 |
| 2022-04-06 | $23.45 | $23.59 | $23.26 | $23.47 | $22.89 | 88,867 |
| 2022-04-05 | $24.21 | $24.27 | $23.87 | $24.01 | $23.42 | 78,120 |
| 2022-04-04 | $25.18 | $25.35 | $25.18 | $25.29 | $24.67 | 74,207 |
| 2022-04-01 | $25.94 | $25.96 | $25.71 | $25.76 | $25.13 | 68,959 |
| 2022-03-31 | $25.68 | $25.93 | $25.48 | $25.48 | $24.85 | 57,867 |
| 2022-03-30 | $26.00 | $26.19 | $25.94 | $25.98 | $25.34 | 41,024 |
| 2022-03-29 | $26.51 | $26.58 | $26.16 | $26.38 | $25.73 | 152,249 |
| 2022-03-28 | $25.40 | $25.53 | $25.17 | $25.43 | $24.80 | 211,523 |
| 2022-03-25 | $25.22 | $25.37 | $25.06 | $25.30 | $24.68 | 79,627 |
| 2022-03-24 | $24.94 | $25.28 | $24.94 | $25.24 | $24.62 | 34,869 |
| 2022-03-23 | $25.21 | $25.26 | $25.07 | $25.12 | $24.50 | 76,380 |
| 2022-03-22 | $25.68 | $25.86 | $25.43 | $25.71 | $25.08 | 225,859 |
| 2022-03-21 | $25.64 | $25.68 | $25.19 | $25.57 | $24.94 | 76,604 |
| 2022-03-18 | $25.20 | $25.68 | $25.16 | $25.57 | $24.94 | 76,604 |
| 2022-03-17 | $25.50 | $26.05 | $25.50 | $25.94 | $25.30 | 78,967 |
| 2022-03-16 | $25.58 | $25.99 | $25.20 | $25.86 | $25.22 | 65,769 |
| 2022-03-15 | $25.00 | $25.22 | $24.73 | $25.02 | $24.40 | 179,350 |
| 2022-03-14 | $25.06 | $25.32 | $24.82 | $24.89 | $24.28 | 361,238 |
| 2022-03-11 | $24.63 | $24.63 | $23.90 | $23.90 | $23.31 | 261,646 |
| 2022-03-10 | $23.98 | $24.45 | $23.98 | $24.10 | $23.51 | 224,721 |
| 2022-03-09 | $24.85 | $25.41 | $24.73 | $25.03 | $24.41 | 245,741 |
| 2022-03-08 | $23.22 | $24.22 | $22.80 | $23.47 | $22.89 | 442,299 |
| 2022-03-07 | $23.35 | $23.35 | $21.71 | $21.79 | $21.25 | 266,255 |
| 2022-03-04 | $23.87 | $23.87 | $23.37 | $23.50 | $22.92 | 513,191 |
| 2022-03-03 | $25.79 | $25.79 | $25.13 | $25.25 | $24.63 | 333,421 |
| 2022-03-02 | $25.49 | $25.98 | $25.49 | $25.86 | $25.22 | 151,570 |
| 2022-03-01 | $25.99 | $25.99 | $24.96 | $25.09 | $24.47 | 198,878 |
| 2022-02-28 | $26.10 | $26.71 | $25.97 | $26.08 | $25.44 | 142,568 |
| 2022-02-25 | $26.70 | $27.15 | $26.70 | $27.15 | $26.48 | 123,953 |
| 2022-02-24 | $25.89 | $26.58 | $25.71 | $26.57 | $25.91 | 104,783 |
| 2022-02-23 | $27.60 | $27.69 | $27.10 | $27.14 | $26.47 | 92,076 |
| 2022-02-22 | $27.66 | $27.85 | $27.36 | $27.49 | $26.81 | 65,691 |
| 2022-02-18 | $29.04 | $29.04 | $28.38 | $28.56 | $27.86 | 61,225 |
| 2022-02-17 | $28.91 | $29.08 | $28.74 | $28.94 | $28.23 | 78,524 |
| 2022-02-16 | $29.21 | $29.34 | $29.08 | $29.27 | $28.55 | 45,494 |
| 2022-02-15 | $28.52 | $28.86 | $28.52 | $28.82 | $28.11 | 103,443 |
| 2022-02-14 | $28.09 | $28.27 | $27.90 | $28.13 | $27.44 | 68,310 |
| 2022-02-11 | $28.95 | $29.11 | $28.32 | $28.46 | $27.76 | 88,186 |
| 2022-02-10 | $29.15 | $29.55 | $29.07 | $29.18 | $28.46 | 111,826 |
| 2022-02-09 | $29.40 | $29.49 | $29.37 | $29.45 | $28.73 | 65,194 |
| 2022-02-08 | $28.74 | $29.01 | $28.73 | $29.00 | $28.29 | 127,078 |
| 2022-02-07 | $28.14 | $28.35 | $28.07 | $28.28 | $27.58 | 84,358 |
| 2022-02-04 | $28.00 | $28.33 | $27.85 | $28.28 | $27.58 | 52,981 |
| 2022-02-03 | $27.66 | $27.92 | $27.54 | $27.81 | $27.12 | 72,764 |
| 2022-02-02 | $27.69 | $27.79 | $27.59 | $27.75 | $27.07 | 56,553 |
| 2022-02-01 | $27.41 | $27.55 | $27.27 | $27.55 | $26.87 | 99,789 |
| 2022-01-31 | $26.72 | $27.33 | $26.72 | $27.33 | $26.66 | 122,430 |
| 2022-01-28 | $26.77 | $27.14 | $26.69 | $27.14 | $26.47 | 67,844 |
| 2022-01-27 | $27.15 | $27.27 | $26.96 | $27.02 | $26.35 | 142,957 |
| 2022-01-26 | $27.51 | $27.58 | $26.96 | $27.17 | $26.50 | 219,224 |
| 2022-01-25 | $27.02 | $27.21 | $26.66 | $27.04 | $26.37 | 128,892 |
| 2022-01-24 | $26.95 | $27.43 | $26.59 | $27.43 | $26.75 | 154,710 |
| 2022-01-21 | $27.75 | $27.83 | $27.56 | $27.60 | $26.92 | 98,760 |
| 2022-01-20 | $27.92 | $28.04 | $27.66 | $27.66 | $26.98 | 112,919 |
| 2022-01-19 | $27.79 | $27.92 | $27.67 | $27.86 | $27.17 | 222,418 |
| 2022-01-18 | $27.73 | $27.87 | $27.65 | $27.86 | $27.17 | 222,418 |
| 2022-01-14 | $28.00 | $28.22 | $28.00 | $28.22 | $27.52 | 85,651 |
| 2022-01-13 | $27.86 | $28.13 | $27.64 | $27.64 | $26.96 | 89,325 |
| 2022-01-12 | $27.05 | $27.23 | $26.96 | $27.18 | $26.51 | 52,408 |
| 2022-01-11 | $27.07 | $27.10 | $26.75 | $27.06 | $26.39 | 93,010 |
| 2022-01-10 | $26.97 | $26.97 | $26.61 | $26.94 | $26.28 | 124,293 |
| 2022-01-07 | $26.51 | $26.73 | $26.44 | $26.69 | $26.03 | 85,048 |
| 2022-01-06 | $26.71 | $26.72 | $26.49 | $26.49 | $25.84 | 66,697 |
| 2022-01-05 | $26.80 | $26.85 | $26.35 | $26.36 | $25.71 | 192,911 |
| 2022-01-04 | $26.77 | $26.84 | $26.61 | $26.73 | $26.07 | 65,667 |
| 2022-01-03 | $26.31 | $26.35 | $26.11 | $26.22 | $25.57 | 102,866 |
| 2021-12-31 | $26.31 | $26.40 | $25.46 | $26.31 | $25.66 | 54,664 |
| 2021-12-30 | $25.94 | $26.08 | $25.90 | $25.94 | $25.30 | 69,709 |
| 2021-12-29 | $25.90 | $26.05 | $25.90 | $26.03 | $25.39 | 32,795 |
| 2021-12-28 | $25.68 | $25.84 | $25.67 | $25.84 | $25.20 | 71,429 |
| 2021-12-27 | $25.48 | $25.89 | $25.45 | $25.87 | $25.23 | 85,387 |
| 2021-12-23 | $25.56 | $25.60 | $25.40 | $25.56 | $24.93 | 68,617 |
| 2021-12-22 | $24.96 | $25.30 | $24.96 | $25.29 | $24.67 | 72,545 |
| 2021-12-21 | $24.43 | $24.81 | $24.43 | $24.81 | $24.20 | 140,502 |
| 2021-12-20 | $24.23 | $24.29 | $24.14 | $24.27 | $23.67 | 128,075 |
| 2021-12-17 | $24.47 | $24.49 | $24.21 | $24.21 | $23.61 | 231,339 |
| 2021-12-16 | $24.44 | $24.63 | $24.32 | $24.47 | $23.87 | 491,416 |
| 2021-12-15 | $23.88 | $24.17 | $23.75 | $24.11 | $23.52 | 85,711 |
| 2021-12-14 | $23.88 | $23.97 | $23.74 | $23.82 | $23.23 | 226,635 |
| 2021-12-13 | $23.94 | $23.94 | $23.75 | $23.81 | $23.22 | 118,377 |
| 2021-12-10 | $24.07 | $24.33 | $24.05 | $24.14 | $23.55 | 122,584 |
| 2021-12-09 | $24.39 | $24.42 | $24.20 | $24.22 | $23.62 | 117,591 |
| 2021-12-08 | $24.55 | $24.74 | $24.52 | $24.65 | $24.04 | 85,321 |
| 2021-12-07 | $24.76 | $24.99 | $24.70 | $24.73 | $24.12 | 212,339 |
| 2021-12-06 | $24.35 | $24.61 | $24.31 | $24.53 | $23.93 | 140,584 |
| 2021-12-03 | $24.26 | $24.29 | $23.87 | $24.09 | $23.50 | 84,280 |
| 2021-12-02 | $24.39 | $24.61 | $24.35 | $24.49 | $23.89 | 137,384 |
| 2021-12-01 | $24.41 | $24.50 | $23.78 | $23.78 | $23.19 | 188,413 |
| 2021-11-30 | $23.81 | $23.96 | $23.44 | $23.74 | $23.16 | 276,285 |
| 2021-11-29 | $23.90 | $23.90 | $23.59 | $23.72 | $23.14 | 165,465 |
| 2021-11-26 | $24.02 | $24.16 | $23.66 | $23.67 | $23.09 | 35,586 |
| 2021-11-24 | $25.54 | $25.66 | $25.43 | $25.64 | $25.00 | 37,131 |
| 2021-11-23 | $25.62 | $25.67 | $25.41 | $25.51 | $24.88 | 69,924 |
| 2021-11-22 | $25.16 | $25.17 | $25.00 | $25.01 | $24.39 | 94,916 |
| 2021-11-19 | $25.17 | $25.24 | $24.95 | $24.97 | $24.35 | 74,197 |
| 2021-11-18 | $25.89 | $25.98 | $25.78 | $25.92 | $25.28 | 44,599 |
| 2021-11-17 | $26.37 | $26.43 | $26.23 | $26.23 | $25.58 | 71,178 |
| 2021-11-16 | $26.67 | $26.79 | $26.67 | $26.68 | $25.84 | 49,773 |
| 2021-11-15 | $27.02 | $27.03 | $26.83 | $26.83 | $25.98 | 45,507 |
| 2021-11-12 | $26.77 | $26.88 | $26.73 | $26.75 | $25.91 | 30,370 |
| 2021-11-11 | $26.88 | $26.96 | $26.79 | $26.82 | $25.97 | 45,374 |
| 2021-11-10 | $27.41 | $27.50 | $27.12 | $27.17 | $26.31 | 46,465 |
| 2021-11-09 | $27.47 | $27.47 | $27.19 | $27.35 | $26.49 | 54,670 |
| 2021-11-08 | $27.61 | $27.61 | $27.38 | $27.42 | $26.55 | 51,515 |
| 2021-11-05 | $27.61 | $27.62 | $27.32 | $27.62 | $26.75 | 44,291 |
| 2021-11-04 | $26.86 | $26.96 | $26.80 | $26.96 | $26.11 | 50,535 |
| 2021-11-03 | $27.03 | $27.11 | $26.85 | $27.11 | $26.25 | 33,803 |
| 2021-11-02 | $27.06 | $27.34 | $27.06 | $27.29 | $26.43 | 65,843 |
| 2021-11-01 | $27.23 | $27.29 | $27.02 | $27.29 | $26.43 | 65,843 |
| 2021-10-29 | $26.57 | $26.75 | $26.55 | $26.75 | $25.91 | 48,597 |
| 2021-10-28 | $26.48 | $26.75 | $26.48 | $26.75 | $25.91 | 49,157 |
| 2021-10-27 | $26.56 | $26.64 | $26.50 | $26.50 | $25.66 | 38,940 |
| 2021-10-26 | $26.38 | $26.61 | $26.38 | $26.56 | $25.72 | 67,357 |
| 2021-10-25 | $26.22 | $26.26 | $26.04 | $26.11 | $25.29 | 47,622 |
| 2021-10-22 | $26.41 | $26.50 | $26.31 | $26.45 | $25.62 | 48,305 |
| 2021-10-21 | $26.71 | $26.71 | $26.51 | $26.61 | $25.77 | 44,843 |
| 2021-10-20 | $26.49 | $26.66 | $26.42 | $26.64 | $25.80 | 75,403 |
| 2021-10-19 | $26.42 | $26.44 | $26.24 | $26.40 | $25.57 | 53,206 |
| 2021-10-18 | $25.89 | $26.12 | $25.86 | $26.03 | $25.21 | 79,501 |
| 2021-10-15 | $26.07 | $26.26 | $26.05 | $26.22 | $25.39 | 91,317 |
| 2021-10-14 | $26.06 | $26.06 | $25.68 | $25.88 | $25.06 | 120,853 |
| 2021-10-13 | $25.71 | $25.88 | $25.62 | $25.81 | $24.99 | 84,535 |
| 2021-10-12 | $25.77 | $25.85 | $25.70 | $25.74 | $24.93 | 100,568 |
| 2021-10-11 | $26.10 | $26.21 | $25.97 | $25.97 | $25.15 | 66,454 |
| 2021-10-08 | $26.08 | $26.20 | $25.98 | $26.05 | $25.23 | 55,782 |
| 2021-10-07 | $26.27 | $26.34 | $26.15 | $26.15 | $25.32 | 40,895 |
| 2021-10-06 | $25.84 | $25.92 | $25.64 | $25.92 | $25.10 | 36,544 |
| 2021-10-05 | $26.19 | $26.46 | $26.19 | $26.34 | $25.51 | 81,037 |
| 2021-10-04 | $26.59 | $26.70 | $26.39 | $26.46 | $25.62 | 42,202 |
| 2021-10-01 | $26.30 | $26.48 | $26.00 | $26.41 | $25.58 | 78,260 |
| 2021-09-30 | $26.18 | $26.24 | $25.93 | $26.01 | $25.19 | 54,575 |
| 2021-09-29 | $26.21 | $26.38 | $26.16 | $26.22 | $25.39 | 60,921 |
| 2021-09-28 | $26.51 | $26.51 | $26.15 | $26.27 | $25.44 | 51,996 |
| 2021-09-27 | $27.10 | $27.15 | $27.00 | $27.06 | $26.21 | 64,815 |
| 2021-09-24 | $26.01 | $26.17 | $25.89 | $26.12 | $25.29 | 43,565 |
| 2021-09-23 | $26.16 | $26.29 | $26.11 | $26.14 | $25.31 | 37,188 |
| 2021-09-22 | $26.07 | $26.26 | $26.03 | $26.05 | $25.23 | 55,858 |
| 2021-09-21 | $25.66 | $25.88 | $25.63 | $25.78 | $24.97 | 99,515 |
| 2021-09-20 | $25.28 | $25.42 | $25.14 | $25.33 | $24.53 | 60,803 |
| 2021-09-17 | $25.79 | $25.86 | $25.12 | $25.24 | $24.44 | 126,415 |
| 2021-09-16 | $26.04 | $26.07 | $25.79 | $26.06 | $25.23 | 110,001 |
| 2021-09-15 | $25.80 | $25.95 | $25.68 | $25.95 | $25.13 | 55,286 |
| 2021-09-14 | $26.34 | $26.34 | $26.08 | $26.08 | $25.26 | 75,149 |
| 2021-09-13 | $26.18 | $26.28 | $26.15 | $26.23 | $25.40 | 46,494 |
| 2021-09-10 | $25.95 | $26.07 | $25.84 | $25.85 | $25.03 | 35,655 |
| 2021-09-09 | $26.58 | $26.63 | $26.43 | $26.49 | $25.65 | 58,352 |
| 2021-09-08 | $26.75 | $27.20 | $26.75 | $27.08 | $26.22 | 61,471 |
| 2021-09-07 | $26.52 | $26.94 | $26.52 | $26.76 | $25.91 | 24,859 |
| 2021-09-03 | $27.03 | $27.13 | $26.98 | $27.01 | $26.16 | 22,373 |
| 2021-09-02 | $27.19 | $27.63 | $27.19 | $27.47 | $26.60 | 76,375 |
| 2021-09-01 | $27.57 | $27.80 | $27.52 | $27.76 | $26.88 | 42,177 |
| 2021-08-31 | $26.56 | $26.85 | $26.56 | $26.77 | $25.92 | 49,479 |
| 2021-08-30 | $26.61 | $26.66 | $26.56 | $26.60 | $25.76 | 36,504 |
| 2021-08-27 | $26.53 | $26.82 | $26.47 | $26.74 | $25.90 | 51,395 |
| 2021-08-26 | $26.78 | $26.78 | $26.58 | $26.61 | $25.77 | 55,667 |
| 2021-08-25 | $26.47 | $26.85 | $26.47 | $26.77 | $25.92 | 44,298 |
| 2021-08-24 | $26.48 | $26.72 | $26.47 | $26.62 | $25.78 | 72,571 |
| 2021-08-23 | $26.70 | $26.70 | $26.56 | $26.67 | $25.83 | 39,033 |
| 2021-08-20 | $26.23 | $26.45 | $26.23 | $26.42 | $25.59 | 40,822 |
| 2021-08-19 | $26.26 | $26.73 | $26.26 | $26.52 | $25.68 | 73,565 |
| 2021-08-18 | $26.57 | $26.89 | $26.37 | $26.63 | $25.79 | 39,140 |
| 2021-08-17 | $26.58 | $26.58 | $26.31 | $26.44 | $25.60 | 42,518 |
| 2021-08-16 | $26.76 | $26.91 | $26.71 | $26.88 | $26.03 | 67,059 |
| 2021-08-13 | $26.90 | $26.93 | $26.82 | $26.88 | $26.03 | 52,033 |
| 2021-08-12 | $26.72 | $26.80 | $26.70 | $26.78 | $25.93 | 46,914 |
| 2021-08-11 | $26.55 | $26.68 | $26.53 | $26.66 | $25.82 | 37,956 |
| 2021-08-10 | $26.20 | $26.25 | $26.17 | $26.19 | $25.36 | 70,544 |
| 2021-08-09 | $26.39 | $26.42 | $26.23 | $26.25 | $25.42 | 31,719 |
| 2021-08-06 | $26.67 | $26.71 | $26.51 | $26.56 | $25.72 | 24,842 |
| 2021-08-05 | $26.18 | $26.75 | $26.18 | $26.66 | $25.82 | 33,142 |
| 2021-08-04 | $26.31 | $26.60 | $26.31 | $26.38 | $25.55 | 28,049 |
| 2021-08-03 | $26.65 | $26.65 | $26.51 | $26.62 | $25.78 | 45,248 |
| 2021-08-02 | $26.93 | $26.93 | $26.46 | $26.48 | $25.64 | 729,893 |
| 2021-07-30 | $26.17 | $26.57 | $26.17 | $26.48 | $25.64 | 54,954 |
| 2021-07-29 | $26.94 | $26.98 | $26.78 | $26.85 | $26.00 | 24,264 |
| 2021-07-28 | $26.52 | $26.69 | $26.50 | $26.67 | $25.83 | 41,889 |
| 2021-07-27 | $26.36 | $26.36 | $26.15 | $26.32 | $25.49 | 79,423 |
| 2021-07-26 | $26.50 | $26.59 | $26.45 | $26.59 | $25.75 | 50,068 |
| 2021-07-23 | $26.36 | $26.50 | $26.36 | $26.48 | $25.64 | 35,583 |
| 2021-07-22 | $26.34 | $26.34 | $25.92 | $26.05 | $25.23 | 32,357 |
| 2021-07-21 | $25.77 | $26.01 | $25.73 | $25.92 | $25.10 | 358,203 |
| 2021-07-20 | $25.00 | $25.50 | $25.00 | $25.45 | $24.64 | 147,700 |
| 2021-07-19 | $25.44 | $25.44 | $25.07 | $25.21 | $24.41 | 64,771 |
| 2021-07-16 | $26.27 | $26.37 | $26.10 | $26.24 | $25.41 | 45,056 |
| 2021-07-15 | $25.86 | $26.16 | $25.68 | $26.05 | $25.23 | 53,343 |
| 2021-07-14 | $26.57 | $26.61 | $26.45 | $26.59 | $25.75 | 52,030 |
| 2021-07-13 | $26.99 | $27.03 | $26.83 | $26.87 | $26.02 | 55,876 |
| 2021-07-12 | $27.17 | $27.38 | $27.16 | $27.37 | $26.51 | 27,207 |
| 2021-07-09 | $26.75 | $27.23 | $26.75 | $27.19 | $26.33 | 33,855 |
| 2021-07-08 | $26.60 | $26.81 | $26.56 | $26.70 | $25.86 | 47,011 |
| 2021-07-07 | $26.51 | $27.30 | $26.51 | $27.01 | $26.16 | 63,687 |
| 2021-07-06 | $27.00 | $27.29 | $26.88 | $27.05 | $26.20 | 37,100 |
| 2021-07-02 | $26.59 | $27.17 | $26.59 | $27.11 | $26.25 | 48,091 |
| 2021-07-01 | $26.90 | $27.10 | $26.90 | $27.06 | $26.21 | 43,664 |
| 2021-06-30 | $26.64 | $26.80 | $26.58 | $26.76 | $25.91 | 40,973 |
| 2021-06-29 | $27.00 | $27.02 | $26.88 | $26.95 | $26.10 | 53,909 |
| 2021-06-28 | $27.37 | $27.37 | $26.97 | $27.14 | $26.28 | 59,108 |
| 2021-06-25 | $27.88 | $27.93 | $27.80 | $27.89 | $27.00 | 41,405 |
| 2021-06-24 | $27.52 | $28.08 | $27.52 | $28.06 | $27.17 | 49,604 |
| 2021-06-23 | $27.89 | $27.89 | $27.62 | $27.65 | $26.78 | 41,236 |
| 2021-06-22 | $27.76 | $28.21 | $27.76 | $28.18 | $27.29 | 40,736 |
| 2021-06-21 | $27.82 | $28.09 | $27.82 | $28.04 | $27.15 | 44,066 |
| 2021-06-18 | $27.89 | $28.03 | $27.79 | $27.88 | $27.00 | 29,897 |
| 2021-06-17 | $28.61 | $28.82 | $28.48 | $28.68 | $27.77 | 73,680 |
| 2021-06-16 | $28.97 | $29.03 | $28.69 | $28.86 | $27.95 | 52,949 |
| 2021-06-15 | $29.18 | $29.18 | $28.97 | $29.04 | $28.12 | 39,162 |
| 2021-06-14 | $29.02 | $29.15 | $28.98 | $29.15 | $28.23 | 37,249 |
| 2021-06-11 | $28.74 | $28.79 | $28.68 | $28.79 | $27.88 | 47,806 |
| 2021-06-10 | $28.74 | $28.77 | $28.57 | $28.69 | $27.78 | 44,545 |
| 2021-06-09 | $29.06 | $29.16 | $29.00 | $29.07 | $28.15 | 27,235 |
| 2021-06-08 | $28.59 | $28.76 | $28.59 | $28.72 | $27.81 | 28,206 |
| 2021-06-07 | $28.60 | $28.74 | $28.57 | $28.65 | $27.75 | 40,245 |
| 2021-06-04 | $28.03 | $28.52 | $28.03 | $28.48 | $27.58 | 28,970 |
| 2021-06-03 | $27.92 | $28.40 | $27.92 | $28.35 | $27.45 | 41,561 |
| 2021-06-02 | $28.06 | $28.65 | $28.06 | $28.57 | $27.67 | 63,483 |
| 2021-06-01 | $28.78 | $28.78 | $28.64 | $28.68 | $27.77 | 33,973 |
| 2021-05-28 | $27.99 | $28.47 | $27.99 | $28.38 | $27.48 | 362,881 |
| 2021-05-27 | $28.61 | $28.68 | $28.50 | $28.56 | $27.66 | 32,546 |
| 2021-05-26 | $28.58 | $28.65 | $28.49 | $28.62 | $27.72 | 100,011 |
| 2021-05-25 | $28.67 | $28.67 | $28.51 | $28.59 | $27.69 | 55,179 |
| 2021-05-24 | $28.30 | $28.68 | $28.30 | $28.65 | $27.75 | 20,640 |
| 2021-05-21 | $28.33 | $28.50 | $28.28 | $28.46 | $27.56 | 31,356 |
| 2021-05-20 | $28.13 | $28.44 | $28.13 | $28.41 | $27.51 | 40,212 |
| 2021-05-19 | $27.91 | $28.15 | $27.65 | $28.05 | $27.16 | 34,713 |
| 2021-05-18 | $28.44 | $28.51 | $28.34 | $28.42 | $27.52 | 29,580 |
| 2021-05-17 | $28.48 | $28.59 | $28.38 | $28.59 | $27.69 | 28,056 |
| 2021-05-14 | $28.76 | $29.16 | $28.72 | $29.14 | $28.22 | 32,875 |
| 2021-05-13 | $28.16 | $28.36 | $27.69 | $28.36 | $27.46 | 41,783 |
| 2021-05-12 | $28.37 | $28.51 | $28.15 | $28.16 | $27.27 | 37,428 |
| 2021-05-11 | $28.14 | $28.26 | $28.00 | $28.21 | $27.32 | 43,338 |
| 2021-05-10 | $28.81 | $28.83 | $28.52 | $28.55 | $27.64 | 66,082 |
| 2021-05-07 | $28.72 | $29.14 | $28.67 | $29.11 | $28.19 | 30,720 |
| 2021-05-06 | $27.95 | $28.81 | $27.95 | $28.81 | $27.90 | 79,394 |
| 2021-05-05 | $28.17 | $28.40 | $28.06 | $28.32 | $27.42 | 108,308 |
| 2021-05-04 | $28.45 | $28.58 | $28.03 | $28.25 | $27.36 | 33,241 |
| 2021-05-03 | $27.54 | $27.87 | $27.54 | $27.87 | $26.99 | 43,203 |
| 2021-04-30 | $27.51 | $27.60 | $27.29 | $27.36 | $26.50 | 38,763 |
| 2021-04-29 | $27.32 | $27.63 | $27.24 | $27.63 | $26.76 | 60,771 |
| 2021-04-28 | $27.05 | $27.36 | $27.05 | $27.26 | $26.39 | 39,756 |
| 2021-04-27 | $27.06 | $27.24 | $26.98 | $27.20 | $26.34 | 63,120 |
| 2021-04-26 | $26.50 | $27.09 | $26.50 | $27.03 | $26.18 | 72,630 |
| 2021-04-23 | $26.34 | $26.47 | $26.20 | $26.21 | $25.38 | 33,352 |
| 2021-04-22 | $25.96 | $26.50 | $25.96 | $26.32 | $25.48 | 84,853 |
| 2021-04-21 | $26.20 | $26.48 | $26.14 | $26.24 | $25.41 | 48,798 |
| 2021-04-20 | $26.65 | $26.65 | $26.36 | $26.36 | $25.53 | 83,386 |
| 2021-04-19 | $27.15 | $27.30 | $27.01 | $27.10 | $26.24 | 47,407 |
| 2021-04-16 | $26.16 | $26.82 | $26.16 | $26.69 | $25.85 | 66,724 |
| 2021-04-15 | $26.91 | $26.96 | $26.60 | $26.62 | $25.21 | 75,247 |
| 2021-04-14 | $26.71 | $27.24 | $26.71 | $26.96 | $25.53 | 66,249 |
| 2021-04-13 | $26.95 | $27.20 | $26.86 | $27.13 | $25.69 | 114,123 |
| 2021-04-12 | $27.01 | $27.03 | $26.84 | $26.93 | $25.50 | 72,722 |
| 2021-04-09 | $26.68 | $26.89 | $26.66 | $26.83 | $25.41 | 83,826 |
| 2021-04-08 | $26.75 | $26.99 | $26.68 | $26.93 | $25.50 | 101,841 |
| 2021-04-07 | $26.60 | $26.64 | $26.38 | $26.50 | $25.09 | 61,677 |
| 2021-04-06 | $26.42 | $26.46 | $26.32 | $26.43 | $25.03 | 116,153 |
| 2021-04-05 | $26.65 | $27.25 | $26.65 | $26.95 | $25.52 | 75,108 |
| 2021-04-01 | $26.55 | $26.58 | $26.39 | $26.54 | $25.13 | 278,706 |
| 2021-03-31 | $25.19 | $25.88 | $25.19 | $25.78 | $24.41 | 549,651 |
| 2021-03-30 | $25.72 | $25.93 | $25.72 | $25.90 | $24.53 | 46,032 |
| 2021-03-29 | $25.84 | $25.94 | $25.70 | $25.84 | $24.47 | 52,106 |
| 2021-03-26 | $25.68 | $25.85 | $25.57 | $25.83 | $24.46 | 41,255 |
| 2021-03-25 | $25.44 | $25.90 | $25.41 | $25.90 | $24.53 | 51,584 |
| 2021-03-24 | $25.69 | $26.03 | $25.69 | $25.91 | $24.53 | 56,488 |
| 2021-03-23 | $25.39 | $25.72 | $25.29 | $25.39 | $24.04 | 47,637 |
| 2021-03-22 | $25.90 | $25.98 | $25.75 | $25.85 | $24.48 | 58,688 |
| 2021-03-19 | $26.32 | $26.45 | $26.15 | $26.25 | $24.86 | 38,326 |
| 2021-03-18 | $26.91 | $27.14 | $26.76 | $26.85 | $25.43 | 53,407 |
| 2021-03-17 | $27.14 | $27.54 | $27.10 | $27.54 | $26.08 | 38,833 |
| 2021-03-16 | $26.99 | $27.27 | $26.87 | $27.25 | $25.80 | 59,055 |
| 2021-03-15 | $27.29 | $27.37 | $27.09 | $27.19 | $25.75 | 42,133 |
| 2021-03-12 | $26.84 | $27.34 | $26.77 | $27.34 | $25.89 | 46,833 |
| 2021-03-11 | $26.48 | $26.76 | $26.48 | $26.74 | $25.32 | 46,611 |
| 2021-03-10 | $26.32 | $26.74 | $26.32 | $26.74 | $25.32 | 94,591 |
| 2021-03-09 | $26.57 | $26.64 | $26.34 | $26.55 | $25.14 | 85,861 |
| 2021-03-08 | $25.77 | $26.39 | $25.77 | $26.13 | $24.74 | 54,613 |
| 2021-03-05 | $26.12 | $26.12 | $25.67 | $25.94 | $24.56 | 170,827 |
| 2021-03-04 | $26.57 | $26.84 | $26.08 | $26.19 | $24.80 | 66,113 |
| 2021-03-03 | $26.36 | $26.50 | $26.24 | $26.28 | $24.89 | 36,372 |
| 2021-03-02 | $26.59 | $26.73 | $26.37 | $26.65 | $25.24 | 54,829 |
| 2021-03-01 | $26.42 | $26.70 | $26.41 | $26.63 | $25.21 | 91,117 |
| 2021-02-26 | $26.29 | $26.30 | $25.97 | $26.01 | $24.63 | 140,491 |
| 2021-02-25 | $26.93 | $27.16 | $26.33 | $26.78 | $25.36 | 66,915 |
| 2021-02-24 | $26.19 | $26.84 | $26.19 | $26.78 | $25.36 | 66,915 |
| 2021-02-23 | $26.70 | $26.73 | $26.44 | $26.69 | $25.27 | 42,924 |
| 2021-02-22 | $25.73 | $26.05 | $25.73 | $25.91 | $24.53 | 47,013 |
| 2021-02-19 | $25.73 | $25.80 | $25.58 | $25.60 | $24.24 | 39,645 |
| 2021-02-18 | $25.94 | $25.94 | $25.56 | $25.76 | $24.39 | 51,653 |
| 2021-02-17 | $25.62 | $25.80 | $25.48 | $25.76 | $24.39 | 51,653 |
| 2021-02-16 | $26.14 | $26.20 | $25.91 | $26.02 | $24.63 | 40,593 |
| 2021-02-12 | $26.00 | $26.00 | $25.82 | $25.94 | $24.56 | 115,899 |
| 2021-02-11 | $26.24 | $26.35 | $26.07 | $26.30 | $24.90 | 66,729 |
| 2021-02-10 | $25.93 | $26.00 | $25.82 | $25.85 | $24.48 | 52,500 |
| 2021-02-09 | $25.80 | $26.08 | $25.77 | $26.07 | $24.69 | 58,490 |
| 2021-02-08 | $26.20 | $26.39 | $26.02 | $26.19 | $24.80 | 38,565 |
| 2021-02-05 | $25.71 | $25.92 | $25.52 | $25.88 | $24.50 | 37,211 |
| 2021-02-04 | $23.93 | $24.36 | $23.93 | $24.24 | $22.95 | 55,333 |
| 2021-02-03 | $24.00 | $24.14 | $23.94 | $24.07 | $22.79 | 51,743 |
| 2021-02-02 | $23.92 | $24.18 | $23.88 | $24.15 | $22.87 | 45,551 |
| 2021-02-01 | $23.59 | $23.60 | $23.45 | $23.53 | $22.28 | 49,317 |
| 2021-01-29 | $23.16 | $23.47 | $22.95 | $23.10 | $21.87 | 86,768 |
| 2021-01-28 | $23.55 | $24.03 | $23.55 | $23.77 | $22.51 | 92,024 |
| 2021-01-27 | $22.64 | $23.26 | $22.64 | $22.95 | $21.73 | 3,336,173 |
| 2021-01-26 | $23.68 | $23.90 | $23.62 | $23.70 | $22.44 | 1,476,761 |
| 2021-01-25 | $23.96 | $24.03 | $23.75 | $23.96 | $22.69 | 141,166 |
| 2021-01-22 | $24.50 | $24.55 | $24.30 | $24.46 | $23.16 | 78,972 |
| 2021-01-21 | $24.75 | $24.88 | $24.62 | $24.81 | $23.49 | 228,785 |
| 2021-01-20 | $25.01 | $25.42 | $25.01 | $25.42 | $24.07 | 88,529 |
| 2021-01-19 | $26.00 | $26.00 | $25.64 | $25.76 | $24.39 | 64,053 |
| 2021-01-15 | $25.89 | $25.90 | $25.36 | $25.44 | $24.09 | 79,003 |
| 2021-01-14 | $26.17 | $26.26 | $26.09 | $26.14 | $24.75 | 138,443 |
| 2021-01-13 | $25.24 | $25.60 | $25.24 | $25.49 | $24.13 | 97,009 |
| 2021-01-12 | $25.26 | $25.30 | $25.10 | $25.30 | $23.96 | 175,305 |
| 2021-01-11 | $24.84 | $25.16 | $24.84 | $24.96 | $23.64 | 92,228 |
| 2021-01-08 | $26.17 | $26.26 | $25.92 | $26.19 | $24.80 | 84,783 |
| 2021-01-07 | $25.85 | $26.10 | $25.81 | $25.87 | $24.50 | 56,230 |
| 2021-01-06 | $25.49 | $26.17 | $25.49 | $25.90 | $24.53 | 116,841 |
| 2021-01-05 | $24.88 | $25.07 | $24.75 | $24.97 | $23.64 | 51,629 |
| 2021-01-04 | $26.03 | $26.03 | $25.03 | $25.22 | $23.88 | 43,570 |
| 2020-12-31 | $24.12 | $24.96 | $24.12 | $24.92 | $23.60 | 37,712 |
| 2020-12-30 | $25.42 | $25.73 | $25.30 | $25.36 | $24.01 | 54,457 |
| 2020-12-29 | $25.31 | $25.58 | $25.17 | $25.24 | $23.90 | 95,249 |
| 2020-12-28 | $25.50 | $25.68 | $25.50 | $25.56 | $24.20 | 55,646 |
| 2020-12-24 | $25.14 | $25.19 | $24.41 | $25.19 | $23.85 | 31,666 |
| 2020-12-23 | $25.08 | $25.38 | $25.04 | $25.30 | $23.96 | 76,901 |
| 2020-12-22 | $24.56 | $24.72 | $24.55 | $24.66 | $23.35 | 52,295 |
| 2020-12-21 | $24.16 | $24.77 | $23.94 | $24.64 | $23.33 | 64,502 |
| 2020-12-18 | $25.78 | $25.91 | $25.52 | $25.66 | $24.30 | 49,419 |
| 2020-12-17 | $25.90 | $26.26 | $25.90 | $26.04 | $24.66 | 43,929 |
| 2020-12-16 | $25.76 | $25.93 | $25.52 | $25.83 | $24.46 | 57,529 |
| 2020-12-15 | $25.62 | $26.14 | $25.62 | $26.14 | $24.75 | 38,147 |
| 2020-12-14 | $25.82 | $25.87 | $25.63 | $25.68 | $24.32 | 46,812 |
| 2020-12-11 | $25.66 | $25.70 | $25.38 | $25.56 | $24.20 | 35,045 |
| 2020-12-10 | $25.62 | $26.09 | $25.62 | $25.94 | $24.56 | 46,243 |
| 2020-12-09 | $25.79 | $25.98 | $25.62 | $25.82 | $24.45 | 30,782 |
| 2020-12-08 | $25.65 | $26.08 | $25.65 | $25.98 | $24.60 | 38,451 |
| 2020-12-07 | $26.30 | $26.38 | $26.11 | $26.17 | $24.78 | 34,421 |
| 2020-12-04 | $26.77 | $26.88 | $26.71 | $26.85 | $25.43 | 48,236 |
| 2020-12-03 | $26.46 | $26.71 | $26.45 | $26.50 | $25.09 | 52,609 |
| 2020-12-02 | $26.35 | $26.78 | $26.35 | $26.72 | $25.30 | 30,648 |
| 2020-12-01 | $26.32 | $26.55 | $26.31 | $26.55 | $25.14 | 52,138 |
| 2020-11-30 | $26.10 | $26.32 | $25.40 | $25.40 | $24.05 | 171,337 |
| 2020-11-27 | $25.76 | $26.41 | $25.76 | $26.25 | $24.85 | 42,813 |
| 2020-11-25 | $26.05 | $26.34 | $26.05 | $26.23 | $24.84 | 39,761 |
| 2020-11-24 | $26.57 | $26.57 | $26.21 | $26.51 | $25.10 | 57,509 |
| 2020-11-23 | $25.66 | $25.82 | $25.47 | $25.66 | $24.30 | 49,199 |
| 2020-11-20 | $25.35 | $25.54 | $25.34 | $25.54 | $24.18 | 34,171 |
| 2020-11-19 | $25.76 | $25.93 | $25.61 | $25.81 | $24.44 | 369,672 |
| 2020-11-18 | $25.99 | $25.99 | $25.53 | $25.53 | $24.18 | 49,370 |
| 2020-11-17 | $25.35 | $25.96 | $25.35 | $25.86 | $24.48 | 76,903 |
| 2020-11-16 | $25.80 | $25.86 | $25.54 | $25.69 | $24.33 | 37,695 |
| 2020-11-13 | $25.11 | $25.55 | $25.09 | $25.55 | $24.19 | 46,641 |
| 2020-11-12 | $24.56 | $24.70 | $24.31 | $24.42 | $23.12 | 54,555 |
| 2020-11-11 | $25.02 | $25.17 | $24.90 | $25.01 | $23.68 | 45,328 |
| 2020-11-10 | $25.61 | $26.12 | $25.61 | $26.03 | $24.65 | 47,588 |
| 2020-11-09 | $25.56 | $25.74 | $25.25 | $25.35 | $24.00 | 64,441 |
| 2020-11-06 | $21.72 | $21.89 | $21.72 | $21.76 | $20.61 | 45,967 |
| 2020-11-05 | $21.63 | $22.03 | $21.63 | $21.79 | $20.63 | 263,403 |
| 2020-11-04 | $21.06 | $21.63 | $21.06 | $21.39 | $20.25 | 68,375 |
| 2020-11-03 | $21.13 | $21.35 | $21.05 | $21.27 | $20.14 | 80,970 |
| 2020-11-02 | $20.13 | $20.48 | $20.13 | $20.44 | $19.36 | 114,709 |
| 2020-10-30 | $19.51 | $19.75 | $19.43 | $19.75 | $18.70 | 109,515 |
| 2020-10-29 | $19.14 | $19.55 | $19.08 | $19.50 | $18.47 | 322,719 |
| 2020-10-28 | $19.36 | $19.68 | $19.18 | $19.43 | $18.40 | 83,138 |
| 2020-10-27 | $20.49 | $20.56 | $20.24 | $20.25 | $19.18 | 74,093 |
| 2020-10-26 | $21.18 | $21.18 | $20.63 | $20.79 | $19.69 | 80,293 |
| 2020-10-23 | $21.41 | $21.58 | $21.37 | $21.53 | $20.39 | 153,334 |
| 2020-10-22 | $20.99 | $21.31 | $20.93 | $21.23 | $20.10 | 76,234 |
| 2020-10-21 | $21.43 | $21.53 | $21.17 | $21.18 | $20.06 | 47,918 |
| 2020-10-20 | $22.08 | $22.27 | $21.48 | $21.48 | $20.34 | 62,570 |
| 2020-10-19 | $21.38 | $21.80 | $21.22 | $21.22 | $20.09 | 73,832 |
| 2020-10-16 | $20.98 | $21.27 | $20.91 | $21.17 | $20.05 | 51,519 |
| 2020-10-15 | $20.89 | $21.19 | $20.63 | $21.17 | $20.05 | 62,408 |
| 2020-10-14 | $21.34 | $21.70 | $21.34 | $21.54 | $20.40 | 52,855 |
| 2020-10-13 | $21.42 | $21.48 | $21.21 | $21.30 | $20.17 | 51,793 |
| 2020-10-12 | $22.11 | $22.18 | $21.96 | $22.04 | $20.87 | 41,370 |
| 2020-10-09 | $22.17 | $22.74 | $22.12 | $22.17 | $20.99 | 50,195 |
| 2020-10-08 | $22.03 | $22.45 | $22.03 | $22.41 | $21.22 | 43,677 |
| 2020-10-07 | $22.23 | $22.41 | $22.23 | $22.28 | $21.10 | 42,578 |
| 2020-10-06 | $22.26 | $22.51 | $22.04 | $22.04 | $20.87 | 71,081 |
| 2020-10-05 | $21.70 | $22.03 | $21.70 | $21.96 | $20.79 | 70,466 |
| 2020-10-02 | $21.00 | $21.61 | $21.00 | $21.57 | $20.43 | 90,650 |
| 2020-10-01 | $20.60 | $20.71 | $20.41 | $20.54 | $19.45 | 237,499 |
| 2020-09-30 | $21.00 | $21.17 | $20.72 | $20.94 | $19.83 | 44,356 |
| 2020-09-29 | $21.23 | $21.25 | $21.03 | $21.12 | $20.00 | 55,026 |
| 2020-09-28 | $20.74 | $21.16 | $20.74 | $21.04 | $19.92 | 88,668 |
| 2020-09-25 | $20.70 | $20.86 | $20.36 | $20.75 | $19.65 | 46,806 |
| 2020-09-24 | $20.68 | $20.85 | $20.53 | $20.72 | $19.62 | 80,001 |
| 2020-09-23 | $21.33 | $21.33 | $20.66 | $20.70 | $19.60 | 86,996 |
| 2020-09-22 | $21.35 | $21.35 | $20.85 | $21.00 | $19.89 | 71,234 |
| 2020-09-21 | $21.36 | $21.61 | $21.32 | $21.52 | $20.38 | 70,500 |
| 2020-09-18 | $22.32 | $22.50 | $22.26 | $22.34 | $21.15 | 44,543 |
| 2020-09-17 | $22.57 | $22.84 | $22.57 | $22.71 | $21.50 | 60,008 |
| 2020-09-16 | $22.61 | $22.82 | $22.57 | $22.63 | $21.43 | 51,567 |
| 2020-09-15 | $23.17 | $23.39 | $22.71 | $22.75 | $21.54 | 127,059 |
| 2020-09-14 | $22.90 | $23.51 | $22.90 | $22.98 | $21.76 | 76,002 |
| 2020-09-11 | $22.85 | $23.06 | $22.66 | $22.89 | $21.67 | 49,100 |
| 2020-09-10 | $23.23 | $23.57 | $22.80 | $22.92 | $21.70 | 139,691 |
| 2020-09-09 | $23.89 | $23.89 | $23.46 | $23.73 | $22.47 | 44,554 |
| 2020-09-08 | $23.14 | $23.47 | $23.14 | $23.20 | $21.97 | 35,798 |
| 2020-09-04 | $24.23 | $24.23 | $23.26 | $23.78 | $22.51 | 58,439 |
| 2020-09-03 | $24.42 | $24.47 | $23.66 | $23.85 | $22.58 | 42,890 |
| 2020-09-02 | $23.39 | $23.93 | $23.39 | $23.93 | $22.66 | 54,169 |
| 2020-09-01 | $23.01 | $23.29 | $22.96 | $23.00 | $21.78 | 39,254 |
| 2020-08-31 | $23.58 | $23.82 | $23.38 | $23.45 | $22.21 | 26,959 |
| 2020-08-28 | $24.15 | $24.25 | $24.09 | $24.25 | $22.96 | 50,098 |
| 2020-08-27 | $24.23 | $24.24 | $23.78 | $24.01 | $22.74 | 45,609 |
| 2020-08-26 | $24.19 | $24.42 | $23.96 | $24.33 | $23.04 | 53,433 |
| 2020-08-25 | $24.45 | $24.50 | $24.08 | $24.32 | $23.02 | 26,544 |
| 2020-08-24 | $24.13 | $24.35 | $24.07 | $24.23 | $22.94 | 44,995 |
| 2020-08-21 | $23.49 | $23.77 | $23.41 | $23.72 | $22.46 | 35,979 |
| 2020-08-20 | $23.34 | $23.96 | $23.34 | $23.90 | $22.63 | 48,826 |
| 2020-08-19 | $24.02 | $24.09 | $23.68 | $23.84 | $22.57 | 61,751 |
| 2020-08-18 | $24.02 | $24.03 | $23.63 | $23.66 | $22.40 | 35,736 |
| 2020-08-17 | $24.18 | $24.18 | $23.74 | $23.84 | $22.57 | 152,087 |
| 2020-08-14 | $23.71 | $24.13 | $23.64 | $23.80 | $22.54 | 643,502 |
| 2020-08-13 | $24.13 | $24.35 | $23.96 | $24.10 | $22.82 | 40,630 |
| 2020-08-12 | $24.27 | $24.50 | $24.03 | $24.39 | $23.09 | 67,313 |
| 2020-08-11 | $24.09 | $24.50 | $23.86 | $23.86 | $22.59 | 43,043 |
| 2020-08-10 | $23.52 | $23.62 | $23.39 | $23.50 | $22.25 | 27,341 |
| 2020-08-07 | $22.83 | $23.17 | $22.83 | $23.12 | $21.89 | 44,466 |
| 2020-08-06 | $23.17 | $23.45 | $23.13 | $23.29 | $22.05 | 42,848 |
| 2020-08-05 | $22.78 | $23.32 | $22.78 | $23.17 | $21.94 | 46,030 |
| 2020-08-04 | $22.01 | $22.54 | $22.01 | $22.32 | $21.14 | 243,875 |
| 2020-08-03 | $21.78 | $22.27 | $21.77 | $22.17 | $20.99 | 42,737 |
| 2020-07-31 | $22.60 | $22.60 | $21.17 | $21.35 | $20.22 | 53,872 |
| 2020-07-30 | $22.90 | $23.33 | $22.71 | $23.22 | $21.99 | 40,675 |
| 2020-07-29 | $23.18 | $23.57 | $23.18 | $23.50 | $22.25 | 42,375 |
| 2020-07-28 | $23.00 | $23.08 | $22.86 | $22.93 | $21.71 | 106,035 |
| 2020-07-27 | $22.99 | $23.26 | $22.99 | $23.13 | $21.90 | 89,729 |
| 2020-07-24 | $23.10 | $23.17 | $22.90 | $22.98 | $21.76 | 41,577 |
| 2020-07-23 | $23.39 | $23.46 | $22.99 | $23.15 | $21.92 | 34,050 |
| 2020-07-22 | $23.66 | $23.80 | $23.58 | $23.75 | $22.49 | 49,823 |
| 2020-07-21 | $23.73 | $23.85 | $23.48 | $23.52 | $22.27 | 111,223 |
| 2020-07-20 | $23.33 | $23.58 | $23.19 | $23.51 | $22.26 | 604,442 |
| 2020-07-17 | $23.44 | $23.78 | $23.35 | $23.72 | $22.46 | 85,904 |
| 2020-07-16 | $24.00 | $24.25 | $23.81 | $23.96 | $22.69 | 60,176 |
| 2020-07-15 | $23.83 | $24.15 | $23.40 | $23.90 | $22.63 | 106,503 |
| 2020-07-14 | $22.65 | $23.20 | $22.65 | $23.15 | $21.92 | 292,717 |
| 2020-07-13 | $22.94 | $23.47 | $22.66 | $22.74 | $21.53 | 50,405 |
| 2020-07-10 | $22.56 | $22.90 | $22.51 | $22.79 | $21.58 | 40,877 |
| 2020-07-09 | $22.96 | $22.97 | $22.31 | $22.52 | $21.32 | 34,315 |
| 2020-07-08 | $22.58 | $23.16 | $22.58 | $23.16 | $21.93 | 56,283 |
| 2020-07-07 | $23.89 | $23.89 | $23.23 | $23.23 | $22.00 | 53,648 |
| 2020-07-06 | $24.00 | $24.06 | $23.63 | $23.80 | $22.54 | 35,170 |
| 2020-07-02 | $23.59 | $23.90 | $23.46 | $23.56 | $22.31 | 156,381 |
| 2020-07-01 | $23.01 | $23.27 | $23.01 | $23.05 | $21.83 | 26,334 |
| 2020-06-30 | $23.55 | $24.26 | $23.26 | $23.40 | $21.83 | 70,910 |
| 2020-06-29 | $23.14 | $23.79 | $23.14 | $23.51 | $21.93 | 70,630 |
| 2020-06-26 | $23.52 | $23.57 | $23.00 | $23.05 | $21.50 | 164,178 |
| 2020-06-25 | $22.81 | $24.03 | $22.81 | $23.93 | $22.32 | 80,646 |
| 2020-06-24 | $23.35 | $23.52 | $23.13 | $23.43 | $21.85 | 171,095 |
| 2020-06-23 | $23.91 | $23.98 | $23.51 | $23.86 | $22.25 | 54,748 |
| 2020-06-22 | $24.08 | $24.29 | $23.73 | $23.98 | $22.37 | 76,660 |
| 2020-06-19 | $24.37 | $24.37 | $23.30 | $23.45 | $21.87 | 33,237 |
| 2020-06-18 | $23.58 | $23.98 | $23.56 | $23.81 | $22.21 | 46,482 |
| 2020-06-17 | $24.24 | $24.29 | $23.89 | $24.02 | $22.40 | 72,778 |
| 2020-06-16 | $24.25 | $24.53 | $23.87 | $23.97 | $22.36 | 71,033 |
| 2020-06-15 | $23.10 | $24.08 | $23.10 | $23.93 | $22.32 | 44,466 |
| 2020-06-12 | $23.84 | $23.89 | $22.96 | $23.50 | $21.92 | 50,675 |
| 2020-06-11 | $23.60 | $23.70 | $22.67 | $22.75 | $21.22 | 49,857 |
| 2020-06-10 | $24.67 | $24.67 | $24.15 | $24.29 | $22.66 | 42,705 |
| 2020-06-09 | $24.47 | $24.89 | $24.47 | $24.70 | $23.04 | 75,778 |
| 2020-06-08 | $25.43 | $25.52 | $25.13 | $25.51 | $23.79 | 44,038 |
| 2020-06-05 | $25.91 | $25.91 | $25.17 | $25.22 | $23.52 | 198,087 |
| 2020-06-04 | $24.97 | $25.23 | $24.80 | $25.04 | $23.35 | 301,048 |
| 2020-06-03 | $24.44 | $25.46 | $24.44 | $25.33 | $23.63 | 65,017 |
| 2020-06-02 | $23.78 | $24.08 | $23.75 | $24.08 | $22.46 | 83,018 |
| 2020-06-01 | $23.21 | $23.53 | $23.04 | $23.48 | $21.90 | 45,719 |
| 2020-05-29 | $23.35 | $23.42 | $22.85 | $23.19 | $21.63 | 90,124 |
| 2020-05-28 | $22.79 | $23.35 | $22.79 | $23.02 | $21.47 | 52,001 |
| 2020-05-27 | $23.31 | $23.41 | $22.97 | $23.33 | $21.76 | 58,254 |
| 2020-05-26 | $22.33 | $22.67 | $22.00 | $22.49 | $20.98 | 256,998 |
| 2020-05-22 | $21.19 | $21.19 | $20.77 | $20.98 | $19.57 | 62,326 |
| 2020-05-21 | $21.35 | $21.54 | $21.15 | $21.27 | $19.84 | 60,171 |
| 2020-05-20 | $21.27 | $21.63 | $21.22 | $21.49 | $20.04 | 91,932 |
| 2020-05-19 | $21.22 | $21.33 | $20.98 | $20.98 | $19.57 | 217,501 |
| 2020-05-18 | $21.05 | $21.86 | $21.05 | $21.79 | $20.32 | 142,061 |
| 2020-05-15 | $19.73 | $19.98 | $19.61 | $19.80 | $18.47 | 85,760 |
| 2020-05-14 | $19.48 | $19.85 | $19.31 | $19.81 | $18.48 | 94,487 |
| 2020-05-13 | $19.99 | $19.99 | $19.47 | $19.58 | $18.26 | 78,041 |
| 2020-05-12 | $20.31 | $20.75 | $20.26 | $20.28 | $18.92 | 129,668 |
| 2020-05-11 | $20.31 | $20.63 | $20.20 | $20.41 | $19.04 | 86,230 |
| 2020-05-08 | $20.78 | $21.07 | $20.57 | $20.69 | $19.30 | 68,685 |
| 2020-05-07 | $19.85 | $20.01 | $19.71 | $19.89 | $18.55 | 129,524 |
| 2020-05-06 | $19.65 | $19.67 | $19.26 | $19.26 | $17.96 | 66,976 |
| 2020-05-05 | $19.64 | $19.78 | $19.31 | $19.31 | $18.01 | 258,696 |
| 2020-05-04 | $19.24 | $19.45 | $19.07 | $19.37 | $18.07 | 116,968 |
| 2020-05-01 | $20.16 | $20.29 | $19.41 | $19.69 | $18.36 | 67,790 |
| 2020-04-30 | $20.22 | $20.48 | $19.94 | $20.33 | $18.96 | 147,397 |
| 2020-04-29 | $20.33 | $20.77 | $20.29 | $20.46 | $19.08 | 88,827 |
| 2020-04-28 | $20.62 | $20.70 | $20.01 | $20.04 | $18.69 | 88,250 |
| 2020-04-27 | $19.38 | $20.03 | $19.38 | $19.86 | $18.52 | 167,951 |
| 2020-04-24 | $18.90 | $19.22 | $18.79 | $19.04 | $17.76 | 94,990 |
| 2020-04-23 | $18.87 | $19.30 | $18.79 | $18.98 | $17.70 | 92,924 |
| 2020-04-22 | $19.32 | $19.53 | $19.05 | $19.50 | $18.19 | 99,239 |
| 2020-04-21 | $19.13 | $19.34 | $18.93 | $19.05 | $17.77 | 145,077 |
| 2020-04-20 | $20.02 | $20.77 | $19.98 | $20.19 | $18.83 | 171,511 |
| 2020-04-17 | $21.00 | $21.00 | $20.62 | $20.93 | $19.52 | 142,481 |
| 2020-04-16 | $19.52 | $19.52 | $19.00 | $19.28 | $17.98 | 123,094 |
| 2020-04-15 | $19.78 | $19.78 | $19.03 | $19.08 | $17.80 | 126,978 |
| 2020-04-14 | $20.99 | $21.66 | $20.96 | $21.10 | $19.68 | 366,850 |
| 2020-04-13 | $20.50 | $21.41 | $20.19 | $20.67 | $19.28 | 111,073 |
| 2020-04-09 | $20.25 | $21.28 | $20.18 | $21.20 | $19.77 | 88,062 |
| 2020-04-08 | $19.31 | $20.22 | $19.08 | $19.93 | $18.59 | 173,568 |
| 2020-04-07 | $19.78 | $19.86 | $19.16 | $19.21 | $17.92 | 202,284 |
| 2020-04-06 | $18.56 | $19.10 | $18.45 | $19.10 | $17.81 | 309,082 |
| 2020-04-03 | $17.45 | $17.47 | $16.70 | $17.12 | $15.97 | 809,687 |
| 2020-04-02 | $17.33 | $18.03 | $17.30 | $17.70 | $16.51 | 1,786,963 |
| 2020-04-01 | $18.82 | $19.03 | $17.84 | $17.87 | $16.67 | 195,868 |
| 2020-03-31 | $19.66 | $20.76 | $19.30 | $20.38 | $19.01 | 370,850 |
| 2020-03-30 | $19.75 | $20.17 | $19.64 | $19.75 | $18.42 | 468,227 |
| 2020-03-27 | $19.44 | $20.35 | $19.25 | $19.95 | $18.61 | 163,197 |
| 2020-03-26 | $19.97 | $21.21 | $19.82 | $21.20 | $19.77 | 330,183 |
| 2020-03-25 | $19.02 | $20.48 | $18.85 | $20.11 | $18.76 | 405,280 |
| 2020-03-24 | $18.01 | $19.28 | $17.83 | $18.45 | $17.21 | 476,579 |
| 2020-03-23 | $18.02 | $18.56 | $17.19 | $17.55 | $16.37 | 225,811 |
| 2020-03-20 | $18.01 | $19.29 | $18.00 | $18.09 | $16.87 | 286,833 |
| 2020-03-19 | $15.41 | $16.98 | $15.16 | $16.60 | $15.48 | 847,373 |
| 2020-03-18 | $15.75 | $16.11 | $14.89 | $15.15 | $14.13 | 366,639 |
| 2020-03-17 | $15.79 | $17.91 | $15.79 | $17.67 | $16.48 | 368,640 |
| 2020-03-16 | $15.36 | $16.80 | $15.31 | $15.85 | $14.78 | 261,519 |
| 2020-03-13 | $19.47 | $19.85 | $18.04 | $19.85 | $18.51 | 354,408 |
| 2020-03-12 | $19.00 | $19.05 | $17.43 | $17.57 | $16.39 | 264,511 |
| 2020-03-11 | $21.86 | $22.05 | $21.08 | $21.31 | $19.88 | 131,047 |
| 2020-03-10 | $22.91 | $22.91 | $21.43 | $22.18 | $20.69 | 210,544 |
| 2020-03-09 | $23.18 | $23.62 | $22.51 | $22.68 | $21.15 | 141,846 |
| 2020-03-06 | $25.10 | $25.16 | $24.49 | $24.77 | $23.10 | 182,505 |
| 2020-03-05 | $26.04 | $26.09 | $25.59 | $25.72 | $23.99 | 74,631 |
| 2020-03-04 | $26.39 | $26.84 | $26.19 | $26.54 | $24.75 | 121,989 |
| 2020-03-03 | $25.99 | $26.40 | $25.57 | $25.75 | $24.02 | 190,579 |
| 2020-03-02 | $25.18 | $25.54 | $24.98 | $25.52 | $23.80 | 94,937 |
| 2020-02-28 | $25.08 | $25.22 | $24.78 | $25.18 | $23.49 | 142,825 |
| 2020-02-27 | $26.08 | $26.43 | $25.74 | $25.74 | $24.01 | 110,253 |
| 2020-02-26 | $26.47 | $26.67 | $26.16 | $26.22 | $24.46 | 68,356 |
| 2020-02-25 | $27.01 | $27.01 | $26.37 | $26.43 | $24.65 | 112,779 |
| 2020-02-24 | $27.00 | $27.30 | $26.99 | $27.08 | $25.26 | 61,734 |
| 2020-02-21 | $28.60 | $28.61 | $28.39 | $28.49 | $26.57 | 64,029 |
| 2020-02-20 | $28.45 | $28.54 | $28.30 | $28.47 | $26.55 | 39,221 |
| 2020-02-19 | $28.74 | $28.78 | $28.64 | $28.73 | $26.80 | 38,117 |
| 2020-02-18 | $28.64 | $28.72 | $28.60 | $28.63 | $26.70 | 49,914 |
| 2020-02-14 | $28.57 | $28.60 | $28.35 | $28.50 | $26.58 | 78,003 |
| 2020-02-13 | $28.24 | $28.46 | $28.24 | $28.34 | $26.43 | 35,885 |
| 2020-02-12 | $28.49 | $28.74 | $28.46 | $28.67 | $26.74 | 47,844 |
| 2020-02-11 | $28.56 | $28.71 | $28.54 | $28.68 | $26.75 | 77,672 |
| 2020-02-10 | $28.24 | $28.52 | $28.21 | $28.52 | $26.60 | 29,288 |
| 2020-02-07 | $28.30 | $28.37 | $28.23 | $28.23 | $26.33 | 27,020 |
| 2020-02-06 | $28.23 | $28.47 | $28.11 | $28.47 | $26.55 | 51,034 |
| 2020-02-05 | $28.57 | $28.68 | $28.35 | $28.64 | $26.71 | 44,680 |
| 2020-02-04 | $28.00 | $28.23 | $27.94 | $28.23 | $26.33 | 36,414 |
| 2020-02-03 | $27.76 | $27.80 | $27.65 | $27.72 | $25.85 | 53,711 |
| 2020-01-31 | $27.82 | $27.82 | $27.59 | $27.69 | $25.83 | 43,321 |
| 2020-01-30 | $27.79 | $28.01 | $27.70 | $27.98 | $26.10 | 83,852 |
| 2020-01-29 | $27.95 | $28.08 | $27.94 | $27.97 | $26.09 | 50,730 |
| 2020-01-28 | $27.68 | $27.92 | $27.58 | $27.88 | $26.00 | 57,981 |
| 2020-01-27 | $27.49 | $27.62 | $27.35 | $27.42 | $25.57 | 66,819 |
| 2020-01-24 | $28.22 | $28.23 | $28.02 | $28.09 | $26.20 | 135,343 |
| 2020-01-23 | $28.27 | $28.27 | $27.95 | $28.10 | $26.21 | 68,398 |
| 2020-01-22 | $28.10 | $28.17 | $27.94 | $27.96 | $26.08 | 87,753 |
| 2020-01-21 | $28.33 | $28.35 | $28.21 | $28.30 | $26.40 | 65,133 |
| 2020-01-17 | $28.30 | $28.42 | $28.30 | $28.38 | $26.47 | 58,550 |
| 2020-01-16 | $27.96 | $28.02 | $27.88 | $27.95 | $26.07 | 53,288 |
| 2020-01-15 | $27.90 | $28.03 | $27.86 | $27.98 | $26.10 | 61,353 |
| 2020-01-14 | $27.80 | $27.92 | $27.76 | $27.82 | $25.95 | 65,024 |
| 2020-01-13 | $27.66 | $27.76 | $27.56 | $27.76 | $25.89 | 74,937 |
| 2020-01-10 | $27.42 | $27.61 | $27.42 | $27.54 | $25.69 | 57,596 |
| 2020-01-09 | $27.46 | $27.47 | $27.35 | $27.37 | $25.53 | 66,679 |
| 2020-01-08 | $27.67 | $27.85 | $27.63 | $27.74 | $25.87 | 50,270 |
| 2020-01-07 | $27.28 | $27.29 | $27.18 | $27.19 | $25.36 | 42,409 |
| 2020-01-06 | $27.48 | $27.67 | $27.45 | $27.61 | $25.75 | 35,774 |
| 2020-01-03 | $27.45 | $27.72 | $27.45 | $27.61 | $25.75 | 47,003 |
| 2020-01-02 | $27.85 | $27.98 | $27.79 | $27.98 | $26.10 | 65,490 |
| 2019-12-31 | $27.50 | $27.99 | $27.50 | $27.63 | $25.77 | 31,368 |
| 2019-12-30 | $27.84 | $27.84 | $27.62 | $27.62 | $25.76 | 29,696 |
| 2019-12-27 | $27.75 | $27.80 | $27.67 | $27.67 | $25.81 | 66,667 |
| 2019-12-26 | $27.14 | $27.50 | $27.14 | $27.43 | $25.58 | 34,099 |
| 2019-12-24 | $27.55 | $27.55 | $27.11 | $27.32 | $25.48 | 32,720 |
| 2019-12-23 | $27.59 | $27.62 | $27.51 | $27.59 | $25.73 | 59,228 |
| 2019-12-20 | $27.30 | $27.45 | $27.28 | $27.39 | $25.55 | 37,736 |
| 2019-12-19 | $26.96 | $27.07 | $26.91 | $26.99 | $25.17 | 35,670 |
| 2019-12-18 | $27.27 | $27.31 | $27.03 | $27.07 | $25.25 | 46,431 |
| 2019-12-17 | $27.61 | $27.63 | $27.52 | $27.52 | $25.67 | 36,153 |
| 2019-12-16 | $27.53 | $27.63 | $27.48 | $27.51 | $25.66 | 58,497 |
| 2019-12-13 | $27.38 | $27.51 | $27.27 | $27.27 | $25.43 | 31,574 |
| 2019-12-12 | $27.16 | $27.43 | $27.16 | $27.43 | $25.58 | 38,986 |
| 2019-12-11 | $27.24 | $27.54 | $27.24 | $27.44 | $25.59 | 30,437 |
| 2019-12-10 | $27.11 | $27.32 | $27.08 | $27.26 | $25.43 | 29,513 |
| 2019-12-09 | $27.09 | $27.10 | $26.94 | $26.98 | $25.16 | 44,821 |
| 2019-12-06 | $27.14 | $27.14 | $27.00 | $27.14 | $25.31 | 180,549 |
| 2019-12-05 | $27.09 | $27.09 | $26.89 | $27.00 | $25.18 | 28,224 |
| 2019-12-04 | $27.09 | $27.20 | $27.05 | $27.09 | $25.27 | 38,444 |
| 2019-12-03 | $26.67 | $26.92 | $26.58 | $26.92 | $25.11 | 47,619 |
| 2019-12-02 | $26.99 | $27.00 | $26.79 | $26.83 | $25.02 | 61,073 |
| 2019-11-29 | $27.12 | $27.25 | $27.09 | $27.23 | $25.40 | 20,181 |
| 2019-11-27 | $27.35 | $27.45 | $27.32 | $27.37 | $25.53 | 38,527 |
| 2019-11-26 | $27.39 | $27.62 | $27.38 | $27.49 | $25.64 | 134,919 |
| 2019-11-25 | $27.53 | $27.57 | $27.41 | $27.50 | $25.65 | 25,779 |
| 2019-11-22 | $27.55 | $27.58 | $27.41 | $27.48 | $25.63 | 40,958 |
| 2019-11-21 | $27.82 | $27.90 | $27.69 | $27.84 | $25.97 | 43,182 |
| 2019-11-20 | $27.83 | $27.89 | $27.59 | $27.76 | $25.89 | 116,774 |
| 2019-11-19 | $28.09 | $28.14 | $27.93 | $27.96 | $26.08 | 21,369 |
| 2019-11-18 | $28.03 | $28.20 | $27.99 | $28.16 | $26.26 | 35,441 |
| 2019-11-15 | $28.00 | $28.19 | $28.00 | $28.19 | $26.29 | 38,092 |
| 2019-11-14 | $27.83 | $28.03 | $27.83 | $27.93 | $26.05 | 20,346 |
| 2019-11-13 | $27.73 | $27.79 | $27.57 | $27.64 | $25.78 | 18,259 |
| 2019-11-12 | $27.90 | $27.95 | $27.79 | $27.84 | $25.97 | 18,781 |
| 2019-11-11 | $27.75 | $27.87 | $27.72 | $27.78 | $25.91 | 33,427 |
| 2019-11-08 | $27.53 | $27.62 | $27.49 | $27.55 | $25.70 | 46,066 |
| 2019-11-07 | $27.56 | $27.66 | $27.51 | $27.51 | $25.66 | 28,758 |
| 2019-11-06 | $27.88 | $28.04 | $27.75 | $27.79 | $25.92 | 31,231 |
| 2019-11-05 | $28.09 | $28.13 | $27.89 | $27.94 | $26.06 | 52,573 |
| 2019-11-04 | $28.24 | $28.48 | $28.10 | $28.30 | $26.40 | 26,042 |
| 2019-11-01 | $28.33 | $28.38 | $28.02 | $28.15 | $26.26 | 41,464 |
| 2019-10-31 | $28.10 | $28.17 | $28.02 | $28.02 | $25.93 | 38,142 |
| 2019-10-30 | $27.64 | $27.85 | $27.48 | $27.73 | $25.66 | 27,856 |
| 2019-10-29 | $27.50 | $27.87 | $27.50 | $27.81 | $25.74 | 25,298 |
| 2019-10-28 | $27.55 | $27.61 | $27.48 | $27.58 | $25.53 | 31,971 |
| 2019-10-25 | $27.64 | $27.87 | $27.59 | $27.79 | $25.72 | 42,897 |
| 2019-10-24 | $27.16 | $27.54 | $27.09 | $27.47 | $25.42 | 25,197 |
| 2019-10-23 | $26.76 | $26.92 | $26.74 | $26.90 | $24.90 | 31,646 |
| 2019-10-22 | $26.88 | $26.95 | $26.78 | $26.83 | $24.83 | 35,379 |
| 2019-10-21 | $27.23 | $27.24 | $26.99 | $27.09 | $25.07 | 53,907 |
| 2019-10-18 | $26.95 | $26.99 | $26.81 | $26.95 | $24.94 | 93,236 |
| 2019-10-17 | $27.33 | $27.33 | $26.97 | $27.01 | $25.00 | 71,970 |
| 2019-10-16 | $27.11 | $27.34 | $27.09 | $27.25 | $25.22 | 32,579 |
| 2019-10-15 | $27.13 | $27.38 | $27.13 | $27.23 | $25.20 | 37,903 |
| 2019-10-14 | $27.30 | $27.39 | $27.26 | $27.33 | $25.29 | 19,937 |
| 2019-10-11 | $27.30 | $27.49 | $27.29 | $27.44 | $25.40 | 57,179 |
| 2019-10-10 | $26.46 | $26.84 | $26.46 | $26.69 | $24.70 | 44,222 |
| 2019-10-09 | $26.47 | $26.56 | $26.41 | $26.47 | $24.50 | 27,175 |
| 2019-10-08 | $26.30 | $26.33 | $26.12 | $26.12 | $24.17 | 47,543 |
| 2019-10-07 | $26.58 | $26.73 | $26.54 | $26.59 | $24.61 | 35,874 |
| 2019-10-04 | $26.43 | $26.66 | $26.37 | $26.60 | $24.62 | 56,749 |
| 2019-10-03 | $26.11 | $26.28 | $25.95 | $26.28 | $24.32 | 35,445 |
| 2019-10-02 | $26.21 | $26.27 | $25.80 | $25.87 | $23.94 | 46,972 |
| 2019-10-01 | $26.76 | $26.91 | $26.54 | $26.60 | $24.62 | 31,460 |
| 2019-09-30 | $26.75 | $27.48 | $26.75 | $26.90 | $24.90 | 33,308 |
| 2019-09-27 | $26.53 | $26.53 | $26.34 | $26.34 | $24.38 | 38,682 |
| 2019-09-26 | $26.64 | $26.68 | $26.56 | $26.56 | $24.58 | 29,757 |
| 2019-09-25 | $26.60 | $26.63 | $26.47 | $26.62 | $24.64 | 40,963 |
| 2019-09-24 | $26.94 | $27.07 | $26.94 | $26.98 | $24.97 | 34,874 |
| 2019-09-23 | $26.83 | $26.88 | $26.77 | $26.82 | $24.82 | 28,837 |
| 2019-09-20 | $27.21 | $27.32 | $26.96 | $27.00 | $24.99 | 33,594 |
| 2019-09-19 | $27.25 | $27.27 | $27.11 | $27.12 | $25.10 | 30,378 |
| 2019-09-18 | $27.14 | $27.25 | $27.01 | $27.13 | $25.11 | 60,271 |
| 2019-09-17 | $26.86 | $27.14 | $26.84 | $27.12 | $25.10 | 37,036 |
| 2019-09-16 | $26.89 | $26.91 | $26.64 | $26.64 | $24.66 | 41,909 |
| 2019-09-13 | $27.14 | $27.21 | $27.07 | $27.15 | $25.13 | 46,139 |
| 2019-09-12 | $27.18 | $27.38 | $27.10 | $27.28 | $25.25 | 39,294 |
| 2019-09-11 | $26.81 | $26.86 | $26.74 | $26.81 | $24.81 | 44,069 |
| 2019-09-10 | $26.66 | $27.00 | $26.66 | $26.90 | $24.90 | 38,044 |
| 2019-09-09 | $27.23 | $27.25 | $26.95 | $26.95 | $24.94 | 28,921 |
| 2019-09-06 | $27.56 | $27.64 | $27.41 | $27.46 | $25.41 | 59,707 |
| 2019-09-05 | $28.03 | $28.03 | $27.67 | $27.67 | $25.61 | 47,426 |
| 2019-09-04 | $27.58 | $27.77 | $27.54 | $27.68 | $25.62 | 45,498 |
| 2019-09-03 | $27.19 | $27.40 | $27.18 | $27.34 | $25.30 | 41,600 |
| 2019-08-30 | $27.37 | $27.38 | $27.23 | $27.31 | $25.28 | 33,616 |
| 2019-08-29 | $26.98 | $27.18 | $26.98 | $27.11 | $25.09 | 33,516 |
| 2019-08-28 | $26.69 | $26.89 | $26.63 | $26.79 | $24.79 | 42,857 |
| 2019-08-27 | $27.01 | $27.11 | $26.94 | $26.94 | $24.93 | 159,438 |
| 2019-08-26 | $26.80 | $26.87 | $26.72 | $26.81 | $24.81 | 176,211 |
| 2019-08-23 | $26.72 | $26.89 | $26.42 | $26.42 | $24.45 | 46,063 |
| 2019-08-22 | $27.09 | $27.09 | $26.82 | $26.92 | $24.92 | 50,289 |
| 2019-08-21 | $27.12 | $27.34 | $27.09 | $27.19 | $25.17 | 40,629 |
| 2019-08-20 | $26.90 | $27.00 | $26.79 | $26.91 | $24.91 | 44,498 |
| 2019-08-19 | $26.80 | $27.00 | $26.69 | $26.91 | $24.91 | 49,189 |
| 2019-08-16 | $26.10 | $26.47 | $26.08 | $26.47 | $24.50 | 59,372 |
| 2019-08-15 | $25.79 | $25.98 | $25.79 | $25.92 | $23.99 | 80,607 |
| 2019-08-14 | $25.87 | $25.90 | $25.73 | $25.73 | $23.81 | 72,775 |
| 2019-08-13 | $26.29 | $26.55 | $26.29 | $26.48 | $24.51 | 47,434 |
| 2019-08-12 | $26.28 | $26.38 | $26.17 | $26.19 | $24.24 | 26,455 |
| 2019-08-09 | $26.21 | $26.43 | $26.08 | $26.36 | $24.40 | 54,403 |
| 2019-08-08 | $25.86 | $26.29 | $25.85 | $26.16 | $24.21 | 38,701 |
| 2019-08-07 | $25.46 | $25.77 | $25.40 | $25.75 | $23.83 | 42,003 |
| 2019-08-06 | $25.27 | $25.41 | $25.10 | $25.28 | $23.40 | 51,551 |
| 2019-08-05 | $25.00 | $25.01 | $24.72 | $24.82 | $22.97 | 66,520 |
| 2019-08-02 | $25.49 | $25.49 | $25.26 | $25.38 | $23.49 | 47,208 |
| 2019-08-01 | $25.73 | $26.03 | $25.61 | $25.66 | $23.75 | 52,846 |
| 2019-07-31 | $25.82 | $25.93 | $25.52 | $25.63 | $23.72 | 34,643 |
| 2019-07-30 | $25.17 | $25.19 | $24.95 | $25.03 | $23.17 | 43,322 |
| 2019-07-29 | $25.71 | $25.71 | $25.60 | $25.63 | $23.72 | 26,331 |
| 2019-07-26 | $25.58 | $25.60 | $25.43 | $25.43 | $23.54 | 1,479,506 |
| 2019-07-25 | $25.81 | $25.81 | $25.32 | $25.33 | $23.44 | 513,383 |
| 2019-07-24 | $25.86 | $25.90 | $25.78 | $25.85 | $23.92 | 64,501 |
| 2019-07-23 | $26.01 | $26.06 | $25.92 | $26.03 | $24.09 | 26,982 |
| 2019-07-22 | $25.99 | $26.06 | $25.90 | $26.00 | $24.06 | 23,850 |
| 2019-07-19 | $26.12 | $26.17 | $25.97 | $26.09 | $24.15 | 32,366 |
| 2019-07-18 | $26.09 | $26.27 | $26.03 | $26.25 | $24.30 | 59,744 |
| 2019-07-17 | $26.55 | $26.55 | $26.10 | $26.10 | $24.16 | 84,299 |
| 2019-07-16 | $26.15 | $26.42 | $26.15 | $26.30 | $24.34 | 28,293 |
| 2019-07-15 | $25.83 | $25.84 | $25.72 | $25.72 | $23.80 | 46,473 |
| 2019-07-12 | $25.52 | $25.65 | $25.47 | $25.62 | $23.71 | 51,493 |
| 2019-07-11 | $25.41 | $25.45 | $25.14 | $25.18 | $23.30 | 47,122 |
| 2019-07-10 | $25.54 | $25.58 | $25.32 | $25.36 | $23.47 | 49,929 |
| 2019-07-09 | $25.31 | $25.48 | $25.31 | $25.48 | $23.58 | 26,232 |
| 2019-07-08 | $25.49 | $25.50 | $25.33 | $25.41 | $23.52 | 31,461 |
| 2019-07-05 | $25.66 | $25.68 | $25.44 | $25.58 | $23.67 | 25,953 |
| 2019-07-03 | $26.04 | $26.05 | $25.86 | $25.97 | $24.04 | 528,764 |
| 2019-07-02 | $25.43 | $25.55 | $25.42 | $25.46 | $23.56 | 214,301 |
| 2019-07-01 | $25.58 | $25.61 | $25.43 | $25.51 | $23.61 | 268,581 |
| 2019-06-28 | $25.55 | $25.64 | $25.47 | $25.51 | $23.61 | 255,485 |
| 2019-06-27 | $25.35 | $25.51 | $25.35 | $25.41 | $23.52 | 30,695 |
| 2019-06-26 | $25.67 | $25.72 | $25.62 | $25.62 | $23.71 | 73,945 |
| 2019-06-25 | $26.13 | $26.16 | $25.98 | $25.98 | $24.05 | 31,156 |
| 2019-06-24 | $26.00 | $26.07 | $25.96 | $25.98 | $24.05 | 38,014 |
| 2019-06-21 | $25.84 | $25.85 | $25.70 | $25.76 | $23.84 | 240,891 |
| 2019-06-20 | $26.15 | $26.20 | $26.02 | $26.06 | $24.12 | 248,111 |
| 2019-06-19 | $25.73 | $26.03 | $25.59 | $25.96 | $24.03 | 173,813 |
| 2019-06-18 | $25.55 | $25.59 | $25.52 | $25.54 | $23.64 | 48,994 |
| 2019-06-17 | $25.08 | $25.22 | $25.08 | $25.13 | $23.26 | 29,426 |
| 2019-06-14 | $25.10 | $25.12 | $24.98 | $25.08 | $23.21 | 32,878 |
| 2019-06-13 | $25.24 | $25.25 | $25.13 | $25.13 | $23.26 | 30,355 |
| 2019-06-12 | $25.53 | $25.57 | $25.33 | $25.38 | $23.49 | 68,443 |
| 2019-06-11 | $25.68 | $25.68 | $25.52 | $25.58 | $23.67 | 46,830 |
| 2019-06-10 | $25.58 | $25.58 | $25.47 | $25.47 | $23.57 | 33,335 |
| 2019-06-07 | $25.40 | $25.63 | $25.40 | $25.56 | $23.66 | 65,225 |
| 2019-06-06 | $25.12 | $25.15 | $25.01 | $25.15 | $23.28 | 64,853 |
| 2019-06-05 | $25.10 | $25.13 | $24.97 | $24.99 | $23.13 | 78,656 |
| 2019-06-04 | $25.03 | $25.16 | $24.94 | $25.13 | $23.26 | 60,163 |
| 2019-06-03 | $24.63 | $24.91 | $24.62 | $24.83 | $22.98 | 36,606 |
| 2019-05-31 | $24.47 | $24.70 | $24.46 | $24.65 | $22.81 | 66,623 |
| 2019-05-30 | $24.57 | $24.72 | $24.57 | $24.64 | $22.80 | 49,266 |
| 2019-05-29 | $24.49 | $24.56 | $24.40 | $24.46 | $22.64 | 56,196 |
| 2019-05-28 | $25.06 | $25.07 | $24.85 | $24.85 | $23.00 | 31,496 |
| 2019-05-24 | $25.11 | $25.24 | $25.09 | $25.20 | $23.32 | 45,825 |
| 2019-05-23 | $24.39 | $24.68 | $24.39 | $24.63 | $22.80 | 72,969 |
| 2019-05-22 | $24.79 | $24.91 | $24.76 | $24.83 | $22.98 | 73,700 |
| 2019-05-21 | $24.85 | $24.97 | $24.83 | $24.96 | $23.10 | 50,391 |
| 2019-05-20 | $24.58 | $24.83 | $24.55 | $24.74 | $22.90 | 33,082 |
| 2019-05-17 | $24.90 | $24.95 | $24.75 | $24.80 | $22.95 | 114,642 |
| 2019-05-16 | $24.70 | $24.90 | $24.70 | $24.77 | $22.93 | 42,759 |
| 2019-05-15 | $24.31 | $24.74 | $24.31 | $24.73 | $22.89 | 31,208 |
| 2019-05-14 | $24.23 | $24.41 | $24.15 | $24.29 | $22.48 | 70,589 |
| 2019-05-13 | $23.80 | $23.92 | $23.70 | $23.84 | $22.06 | 36,103 |
| 2019-05-10 | $24.14 | $24.30 | $24.04 | $24.25 | $22.44 | 89,540 |
| 2019-05-09 | $23.83 | $24.05 | $23.79 | $24.00 | $22.21 | 45,589 |
| 2019-05-08 | $24.19 | $24.25 | $24.14 | $24.21 | $22.41 | 38,820 |
| 2019-05-07 | $24.24 | $24.24 | $24.02 | $24.07 | $22.28 | 43,250 |
| 2019-05-06 | $24.29 | $24.53 | $24.29 | $24.50 | $22.68 | 45,953 |
| 2019-05-03 | $24.60 | $24.73 | $24.59 | $24.70 | $22.86 | 42,265 |
| 2019-05-02 | $25.00 | $25.00 | $24.78 | $24.78 | $22.93 | 46,143 |
| 2019-05-01 | $25.47 | $25.47 | $25.05 | $25.09 | $23.22 | 36,754 |
| 2019-04-30 | $25.00 | $25.29 | $24.98 | $25.29 | $23.41 | 57,615 |
| 2019-04-29 | $24.82 | $24.92 | $24.78 | $24.89 | $23.04 | 26,629 |
| 2019-04-26 | $24.87 | $24.90 | $24.79 | $24.82 | $22.97 | 36,529 |
| 2019-04-25 | $24.69 | $24.70 | $24.63 | $24.63 | $22.80 | 28,399 |
| 2019-04-24 | $25.12 | $25.15 | $25.01 | $25.04 | $23.18 | 31,242 |
| 2019-04-23 | $24.60 | $25.34 | $24.56 | $25.34 | $23.45 | 52,195 |
| 2019-04-22 | $24.76 | $24.94 | $24.55 | $24.74 | $22.90 | 47,167 |
| 2019-04-18 | $24.60 | $25.09 | $24.46 | $24.55 | $22.72 | 66,795 |
| 2019-04-17 | $25.10 | $25.31 | $25.10 | $25.16 | $22.78 | 34,593 |
| 2019-04-16 | $25.24 | $25.35 | $25.15 | $25.24 | $22.85 | 43,544 |
| 2019-04-15 | $25.15 | $25.20 | $25.13 | $25.15 | $22.77 | 26,232 |
| 2019-04-12 | $25.20 | $25.29 | $25.18 | $25.24 | $22.85 | 45,212 |
| 2019-04-11 | $25.08 | $25.15 | $25.01 | $25.06 | $22.69 | 44,341 |
| 2019-04-10 | $25.09 | $25.17 | $24.99 | $25.12 | $22.74 | 59,885 |
| 2019-04-09 | $24.92 | $24.92 | $24.70 | $24.72 | $22.38 | 35,730 |
| 2019-04-08 | $24.96 | $25.03 | $24.93 | $24.98 | $22.61 | 37,761 |
| 2019-04-05 | $24.91 | $25.03 | $24.87 | $25.01 | $22.64 | 69,892 |
| 2019-04-04 | $24.84 | $24.98 | $24.84 | $24.92 | $22.56 | 39,120 |
| 2019-04-03 | $24.94 | $25.07 | $24.89 | $25.00 | $22.63 | 36,215 |
| 2019-04-02 | $24.50 | $24.69 | $24.50 | $24.69 | $22.35 | 52,301 |
| 2019-04-01 | $24.36 | $24.54 | $24.34 | $24.49 | $22.17 | 70,496 |
| 2019-03-29 | $24.21 | $24.30 | $24.12 | $24.28 | $21.98 | 44,081 |
| 2019-03-28 | $24.10 | $24.13 | $23.96 | $24.01 | $21.74 | 32,187 |
| 2019-03-27 | $24.30 | $24.30 | $24.09 | $24.26 | $21.96 | 43,461 |
| 2019-03-26 | $24.22 | $24.25 | $24.14 | $24.18 | $21.89 | 50,924 |
| 2019-03-25 | $23.88 | $23.98 | $23.85 | $23.94 | $21.67 | 32,578 |
| 2019-03-22 | $24.05 | $24.05 | $23.84 | $23.86 | $21.60 | 24,914 |
| 2019-03-21 | $24.48 | $24.57 | $24.36 | $24.48 | $22.16 | 60,997 |
| 2019-03-20 | $24.48 | $24.62 | $24.27 | $24.55 | $22.22 | 69,661 |
| 2019-03-19 | $24.47 | $24.50 | $24.25 | $24.27 | $21.97 | 156,163 |
| 2019-03-18 | $24.48 | $24.60 | $24.41 | $24.52 | $22.20 | 241,908 |
| 2019-03-15 | $24.38 | $24.60 | $24.33 | $24.41 | $22.10 | 167,946 |
| 2019-03-14 | $24.02 | $24.23 | $23.99 | $24.14 | $21.85 | 49,692 |
| 2019-03-13 | $23.66 | $23.74 | $23.64 | $23.71 | $21.46 | 40,281 |
| 2019-03-12 | $23.68 | $23.71 | $23.63 | $23.65 | $21.41 | 38,542 |
| 2019-03-11 | $23.67 | $23.86 | $23.67 | $23.84 | $21.58 | 54,594 |
| 2019-03-08 | $23.53 | $23.67 | $23.50 | $23.67 | $21.43 | 101,140 |
| 2019-03-07 | $23.55 | $23.55 | $23.36 | $23.38 | $21.17 | 113,124 |
| 2019-03-06 | $23.74 | $23.76 | $23.57 | $23.60 | $21.36 | 54,224 |
| 2019-03-05 | $23.62 | $23.68 | $23.57 | $23.61 | $21.37 | 72,549 |
| 2019-03-04 | $23.72 | $23.72 | $23.51 | $23.58 | $21.35 | 51,675 |
| 2019-03-01 | $23.79 | $23.79 | $23.57 | $23.64 | $21.40 | 38,214 |
| 2019-02-28 | $23.66 | $23.87 | $23.61 | $23.81 | $21.55 | 50,805 |
| 2019-02-27 | $23.57 | $23.57 | $23.46 | $23.47 | $21.25 | 27,863 |
| 2019-02-26 | $23.35 | $23.60 | $23.34 | $23.53 | $21.30 | 52,957 |
| 2019-02-25 | $23.25 | $23.28 | $23.18 | $23.22 | $21.02 | 79,421 |
| 2019-02-22 | $23.26 | $23.35 | $23.22 | $23.26 | $21.05 | 81,150 |
| 2019-02-21 | $23.13 | $23.24 | $23.08 | $23.16 | $20.97 | 41,383 |
| 2019-02-20 | $22.75 | $23.02 | $22.75 | $22.92 | $20.75 | 53,969 |
| 2019-02-19 | $22.64 | $22.78 | $22.61 | $22.76 | $20.60 | 77,640 |
| 2019-02-15 | $22.56 | $22.74 | $22.50 | $22.71 | $20.56 | 77,520 |
| 2019-02-14 | $22.33 | $22.39 | $22.22 | $22.28 | $20.17 | 212,954 |
| 2019-02-13 | $22.17 | $22.25 | $22.15 | $22.17 | $20.07 | 164,836 |
| 2019-02-12 | $22.00 | $22.17 | $22.00 | $22.08 | $19.99 | 49,773 |
| 2019-02-11 | $21.69 | $21.76 | $21.58 | $21.59 | $19.54 | 48,656 |
| 2019-02-08 | $21.69 | $21.69 | $21.47 | $21.65 | $19.60 | 64,398 |
| 2019-02-07 | $21.89 | $21.89 | $21.74 | $21.83 | $19.76 | 63,155 |
| 2019-02-06 | $22.08 | $22.08 | $21.91 | $21.94 | $19.86 | 58,848 |
| 2019-02-05 | $22.19 | $22.24 | $22.08 | $22.16 | $20.06 | 47,941 |
| 2019-02-04 | $21.88 | $21.99 | $21.80 | $21.98 | $19.90 | 47,441 |
| 2019-02-01 | $22.03 | $22.14 | $21.98 | $22.05 | $19.96 | 70,233 |
| 2019-01-31 | $22.01 | $22.01 | $21.94 | $21.98 | $19.90 | 66,098 |
| 2019-01-30 | $21.82 | $22.18 | $21.77 | $22.13 | $20.03 | 89,913 |
| 2019-01-29 | $22.01 | $22.01 | $21.88 | $21.90 | $19.83 | 138,450 |
| 2019-01-28 | $21.89 | $21.90 | $21.74 | $21.86 | $19.79 | 213,894 |
| 2019-01-25 | $21.74 | $21.88 | $21.71 | $21.85 | $19.78 | 67,953 |
| 2019-01-24 | $21.34 | $21.46 | $21.27 | $21.39 | $19.36 | 62,026 |
| 2019-01-23 | $21.25 | $21.32 | $21.21 | $21.25 | $19.24 | 57,123 |
| 2019-01-22 | $21.11 | $21.19 | $21.00 | $21.03 | $19.04 | 154,633 |
| 2019-01-18 | $21.42 | $21.45 | $21.28 | $21.38 | $19.35 | 106,947 |
| 2019-01-17 | $21.05 | $21.40 | $21.05 | $21.32 | $19.30 | 112,067 |
| 2019-01-16 | $20.96 | $21.01 | $20.92 | $20.95 | $18.97 | 38,042 |
| 2019-01-15 | $20.86 | $20.98 | $20.84 | $20.98 | $18.99 | 94,569 |
| 2019-01-14 | $20.85 | $21.00 | $20.84 | $20.93 | $18.95 | 261,920 |
| 2019-01-11 | $20.88 | $20.96 | $20.77 | $20.86 | $18.88 | 276,317 |
| 2019-01-10 | $20.94 | $21.06 | $20.87 | $20.99 | $19.00 | 94,094 |
| 2019-01-09 | $21.02 | $21.07 | $20.93 | $20.98 | $18.99 | 43,822 |
| 2019-01-08 | $20.86 | $20.97 | $20.83 | $20.92 | $18.94 | 108,256 |
| 2019-01-07 | $20.67 | $20.77 | $20.58 | $20.72 | $18.76 | 113,840 |
| 2019-01-04 | $20.43 | $20.70 | $20.34 | $20.65 | $18.69 | 144,835 |
| 2019-01-03 | $20.33 | $20.39 | $20.20 | $20.22 | $18.30 | 281,695 |
| 2019-01-02 | $20.28 | $20.33 | $20.20 | $20.30 | $18.37 | 280,348 |
| 2018-12-31 | $20.59 | $20.64 | $20.43 | $20.51 | $18.57 | 732,646 |
| 2018-12-28 | $20.66 | $20.67 | $20.43 | $20.54 | $18.59 | 241,034 |
| 2018-12-27 | $20.04 | $20.41 | $19.90 | $20.40 | $18.47 | 255,809 |
| 2018-12-26 | $19.97 | $20.41 | $19.85 | $20.21 | $18.30 | 268,969 |
| 2018-12-24 | $20.11 | $20.34 | $19.89 | $19.94 | $18.05 | 167,804 |
| 2018-12-21 | $20.23 | $20.31 | $19.97 | $19.98 | $18.09 | 225,203 |
| 2018-12-20 | $20.18 | $20.40 | $20.18 | $20.34 | $18.41 | 280,441 |
| 2018-12-19 | $20.30 | $20.51 | $20.02 | $20.09 | $18.18 | 230,682 |
| 2018-12-18 | $20.27 | $20.34 | $20.20 | $20.24 | $18.32 | 210,282 |
| 2018-12-17 | $20.59 | $20.61 | $20.27 | $20.37 | $18.44 | 226,641 |
| 2018-12-14 | $20.60 | $20.73 | $20.60 | $20.62 | $18.67 | 112,107 |
| 2018-12-13 | $21.17 | $21.20 | $21.02 | $21.10 | $19.10 | 282,646 |
| 2018-12-12 | $21.18 | $21.27 | $21.13 | $21.18 | $19.17 | 152,101 |
| 2018-12-11 | $20.88 | $20.95 | $20.68 | $20.83 | $18.86 | 458,483 |
| 2018-12-10 | $20.49 | $20.57 | $20.24 | $20.47 | $18.53 | 204,365 |
| 2018-12-07 | $20.75 | $20.88 | $20.52 | $20.59 | $18.64 | 172,366 |
| 2018-12-06 | $20.50 | $20.60 | $20.08 | $20.42 | $18.48 | 241,156 |
| 2018-12-04 | $21.74 | $21.74 | $21.35 | $21.35 | $19.33 | 217,334 |
| 2018-12-03 | $21.20 | $21.42 | $21.19 | $21.33 | $19.31 | 137,996 |
| 2018-11-30 | $21.84 | $21.85 | $21.67 | $21.79 | $19.73 | 149,270 |
| 2018-11-29 | $22.11 | $22.16 | $21.99 | $22.10 | $20.01 | 93,836 |
| 2018-11-28 | $22.17 | $22.33 | $21.90 | $22.32 | $20.21 | 99,193 |
| 2018-11-27 | $22.08 | $22.08 | $21.94 | $22.05 | $19.96 | 148,292 |
| 2018-11-26 | $22.09 | $22.28 | $22.02 | $22.19 | $20.09 | 125,714 |
| 2018-11-23 | $21.65 | $21.77 | $21.56 | $21.76 | $19.70 | 51,188 |
| 2018-11-21 | $21.86 | $21.99 | $21.80 | $21.84 | $19.77 | 103,854 |
| 2018-11-20 | $21.59 | $21.80 | $21.50 | $21.61 | $19.56 | 111,735 |
| 2018-11-19 | $22.17 | $22.17 | $21.86 | $21.92 | $19.84 | 89,743 |
| 2018-11-16 | $21.77 | $22.08 | $21.71 | $22.00 | $19.92 | 78,389 |
| 2018-11-15 | $21.92 | $22.10 | $21.80 | $22.02 | $19.93 | 132,275 |
| 2018-11-14 | $22.28 | $22.29 | $21.95 | $22.09 | $20.00 | 71,305 |
| 2018-11-13 | $21.87 | $22.06 | $21.86 | $21.89 | $19.82 | 102,564 |
| 2018-11-12 | $22.00 | $22.02 | $21.80 | $21.80 | $19.74 | 83,545 |
| 2018-11-09 | $22.45 | $22.46 | $22.20 | $22.29 | $20.17 | 70,043 |
| 2018-11-08 | $22.38 | $22.50 | $22.24 | $22.28 | $20.17 | 116,755 |
| 2018-11-07 | $22.66 | $22.75 | $22.52 | $22.70 | $20.55 | 81,199 |
| 2018-11-06 | $22.21 | $22.42 | $22.05 | $22.23 | $19.94 | 143,155 |
| 2018-11-05 | $22.16 | $22.46 | $22.13 | $22.26 | $19.96 | 84,405 |
| 2018-11-02 | $22.30 | $22.37 | $22.09 | $22.18 | $19.89 | 84,740 |
| 2018-11-01 | $22.41 | $22.50 | $22.31 | $22.43 | $20.12 | 82,074 |
| 2018-10-31 | $22.18 | $22.34 | $22.16 | $22.19 | $19.90 | 88,675 |
| 2018-10-30 | $22.09 | $22.31 | $22.09 | $22.30 | $20.00 | 95,523 |
| 2018-10-29 | $22.03 | $22.22 | $21.88 | $22.05 | $19.78 | 143,271 |
| 2018-10-26 | $21.61 | $22.17 | $21.53 | $22.02 | $19.75 | 529,428 |
| 2018-10-25 | $22.23 | $22.43 | $22.08 | $22.20 | $19.91 | 103,251 |
| 2018-10-24 | $22.40 | $22.41 | $21.77 | $21.79 | $19.54 | 63,051 |
| 2018-10-23 | $21.34 | $22.13 | $21.18 | $22.03 | $19.76 | 158,462 |
| 2018-10-22 | $22.19 | $22.21 | $21.88 | $22.00 | $19.73 | 167,254 |
| 2018-10-19 | $22.25 | $22.40 | $22.21 | $22.29 | $19.99 | 86,358 |
| 2018-10-18 | $22.63 | $22.63 | $22.15 | $22.18 | $19.89 | 192,641 |
| 2018-10-17 | $22.58 | $22.70 | $22.46 | $22.57 | $20.24 | 87,697 |
| 2018-10-16 | $22.61 | $22.81 | $22.57 | $22.77 | $20.42 | 127,235 |
| 2018-10-15 | $22.27 | $22.34 | $22.23 | $22.25 | $19.95 | 129,461 |
| 2018-10-12 | $22.33 | $22.33 | $22.08 | $22.24 | $19.95 | 123,801 |
| 2018-10-11 | $22.59 | $22.59 | $22.20 | $22.34 | $20.04 | 167,921 |
| 2018-10-10 | $22.87 | $22.87 | $22.50 | $22.54 | $20.21 | 96,473 |
| 2018-10-09 | $22.61 | $22.89 | $22.60 | $22.81 | $20.46 | 124,793 |
| 2018-10-08 | $22.97 | $23.08 | $22.91 | $23.08 | $20.70 | 87,977 |
| 2018-10-05 | $23.28 | $23.29 | $23.11 | $23.19 | $20.80 | 93,233 |
| 2018-10-04 | $23.37 | $23.37 | $23.14 | $23.24 | $20.84 | 42,609 |
| 2018-10-03 | $23.52 | $23.56 | $23.38 | $23.42 | $21.00 | 84,257 |
| 2018-10-02 | $23.44 | $23.47 | $23.34 | $23.38 | $20.97 | 89,648 |
| 2018-10-01 | $23.81 | $23.85 | $23.59 | $23.63 | $21.19 | 60,032 |
| 2018-09-28 | $23.55 | $23.80 | $23.55 | $23.72 | $21.27 | 62,622 |
| 2018-09-27 | $23.90 | $24.06 | $23.82 | $23.89 | $21.43 | 41,622 |
| 2018-09-26 | $24.00 | $24.41 | $24.00 | $24.11 | $21.62 | 44,707 |
| 2018-09-25 | $24.16 | $24.16 | $24.03 | $24.08 | $21.60 | 62,910 |
| 2018-09-24 | $24.16 | $24.19 | $23.87 | $23.88 | $21.42 | 87,261 |
| 2018-09-21 | $24.16 | $24.32 | $24.10 | $24.28 | $21.78 | 75,566 |
| 2018-09-20 | $24.14 | $24.14 | $23.97 | $24.07 | $21.59 | 63,753 |
| 2018-09-19 | $23.59 | $23.63 | $23.52 | $23.52 | $21.09 | 48,921 |
| 2018-09-18 | $23.76 | $23.87 | $23.76 | $23.84 | $21.38 | 67,157 |
| 2018-09-17 | $23.45 | $23.51 | $23.39 | $23.39 | $20.98 | 49,703 |
| 2018-09-14 | $23.43 | $23.49 | $23.33 | $23.38 | $20.97 | 87,467 |
| 2018-09-13 | $23.56 | $23.61 | $23.45 | $23.49 | $21.07 | 72,334 |
| 2018-09-12 | $23.38 | $23.48 | $23.32 | $23.39 | $20.98 | 65,399 |
| 2018-09-11 | $23.24 | $23.48 | $23.24 | $23.39 | $20.98 | 72,870 |
| 2018-09-10 | $23.52 | $23.55 | $23.36 | $23.39 | $20.98 | 121,303 |
| 2018-09-07 | $23.21 | $23.32 | $23.03 | $23.06 | $20.68 | 1,262,732 |
| 2018-09-06 | $23.38 | $23.46 | $23.25 | $23.33 | $20.92 | 1,486,051 |
| 2018-09-05 | $23.18 | $23.22 | $23.00 | $23.04 | $20.66 | 423,741 |
| 2018-09-04 | $23.24 | $23.48 | $23.19 | $23.47 | $21.05 | 45,847 |
| 2018-08-31 | $24.01 | $24.09 | $23.75 | $23.82 | $21.36 | 48,956 |
| 2018-08-30 | $24.40 | $24.45 | $24.23 | $24.30 | $21.79 | 63,066 |
| 2018-08-29 | $24.26 | $24.46 | $24.26 | $24.40 | $21.88 | 61,427 |
| 2018-08-28 | $24.43 | $24.43 | $24.24 | $24.26 | $21.76 | 65,723 |
| 2018-08-27 | $24.24 | $24.47 | $24.24 | $24.36 | $21.85 | 144,502 |
| 2018-08-24 | $24.00 | $24.17 | $23.98 | $24.13 | $21.64 | 64,260 |
| 2018-08-23 | $24.00 | $24.10 | $23.89 | $23.96 | $21.49 | 195,525 |
| 2018-08-22 | $24.07 | $24.14 | $24.01 | $24.03 | $21.55 | 56,006 |
| 2018-08-21 | $23.91 | $24.06 | $23.79 | $23.96 | $21.49 | 77,808 |
| 2018-08-20 | $23.44 | $23.52 | $23.39 | $23.43 | $21.01 | 63,652 |
| 2018-08-17 | $23.33 | $23.44 | $23.25 | $23.37 | $20.96 | 58,387 |
| 2018-08-16 | $22.92 | $23.17 | $22.92 | $23.06 | $20.68 | 189,414 |
| 2018-08-15 | $23.17 | $23.17 | $22.90 | $23.09 | $20.71 | 103,959 |
| 2018-08-14 | $23.57 | $23.67 | $23.53 | $23.60 | $21.17 | 138,706 |
| 2018-08-13 | $23.70 | $23.78 | $23.57 | $23.63 | $21.19 | 115,885 |
| 2018-08-10 | $23.67 | $23.75 | $23.50 | $23.59 | $21.16 | 60,558 |
| 2018-08-09 | $24.38 | $24.46 | $24.25 | $24.25 | $21.75 | 78,501 |
| 2018-08-08 | $24.44 | $24.54 | $24.42 | $24.53 | $22.00 | 68,271 |
| 2018-08-07 | $24.55 | $24.65 | $24.52 | $24.56 | $22.03 | 93,619 |
| 2018-08-06 | $24.22 | $24.36 | $24.17 | $24.30 | $21.79 | 420,361 |
| 2018-08-03 | $24.38 | $24.57 | $24.33 | $24.46 | $21.94 | 373,356 |
| 2018-08-02 | $24.20 | $24.33 | $24.17 | $24.25 | $21.75 | 303,347 |
| 2018-08-01 | $24.77 | $24.79 | $24.55 | $24.67 | $22.13 | 52,871 |
| 2018-07-31 | $25.17 | $25.36 | $25.07 | $25.16 | $22.56 | 385,095 |
| 2018-07-30 | $25.27 | $25.31 | $25.07 | $25.12 | $22.53 | 39,144 |
| 2018-07-27 | $25.01 | $25.45 | $25.01 | $25.32 | $22.71 | 59,874 |
| 2018-07-26 | $24.57 | $24.79 | $24.46 | $24.62 | $22.08 | 43,282 |
| 2018-07-25 | $24.60 | $24.91 | $24.46 | $24.91 | $22.34 | 52,537 |
| 2018-07-24 | $25.00 | $25.07 | $24.65 | $24.71 | $22.16 | 202,035 |
| 2018-07-23 | $24.56 | $24.70 | $24.51 | $24.64 | $22.10 | 58,345 |
| 2018-07-20 | $24.43 | $24.73 | $24.43 | $24.66 | $22.12 | 44,176 |
| 2018-07-19 | $24.55 | $24.85 | $24.44 | $24.52 | $21.99 | 63,912 |
| 2018-07-18 | $24.89 | $24.97 | $24.76 | $24.82 | $22.26 | 48,137 |
| 2018-07-17 | $25.05 | $25.32 | $25.05 | $25.18 | $22.58 | 60,814 |
| 2018-07-16 | $25.12 | $25.25 | $25.08 | $25.17 | $22.57 | 41,673 |
| 2018-07-13 | $24.91 | $25.06 | $24.88 | $25.03 | $22.45 | 37,538 |
| 2018-07-12 | $25.00 | $25.24 | $24.91 | $25.11 | $22.52 | 58,306 |
| 2018-07-11 | $25.02 | $25.09 | $24.79 | $24.84 | $22.28 | 34,725 |
| 2018-07-10 | $25.05 | $25.20 | $25.03 | $25.15 | $22.56 | 31,997 |
| 2018-07-09 | $25.02 | $25.07 | $24.95 | $25.04 | $22.46 | 54,757 |
| 2018-07-06 | $24.82 | $25.05 | $24.79 | $24.94 | $22.37 | 34,839 |
| 2018-07-05 | $24.58 | $24.77 | $24.58 | $24.73 | $22.17 | 59,116 |
| 2018-07-03 | $24.09 | $24.15 | $24.01 | $24.05 | $21.57 | 47,967 |
| 2018-07-02 | $23.61 | $23.83 | $23.55 | $23.70 | $21.26 | 70,225 |
| 2018-06-29 | $24.00 | $24.09 | $23.89 | $23.94 | $21.47 | 76,114 |
| 2018-06-28 | $23.61 | $23.72 | $23.52 | $23.65 | $21.21 | 43,081 |
| 2018-06-27 | $24.01 | $24.12 | $23.70 | $23.75 | $21.30 | 93,984 |
| 2018-06-26 | $24.07 | $24.10 | $23.77 | $24.03 | $21.55 | 71,383 |
| 2018-06-25 | $24.22 | $24.22 | $23.94 | $23.99 | $21.52 | 85,962 |
| 2018-06-22 | $24.16 | $24.29 | $24.04 | $24.15 | $21.66 | 66,482 |
| 2018-06-21 | $24.07 | $24.07 | $23.81 | $23.82 | $21.36 | 113,468 |
| 2018-06-20 | $24.33 | $24.45 | $24.24 | $24.32 | $21.81 | 74,794 |
| 2018-06-19 | $24.19 | $24.54 | $24.19 | $24.53 | $22.00 | 130,342 |
| 2018-06-18 | $24.34 | $24.42 | $24.26 | $24.35 | $21.84 | 66,232 |
| 2018-06-15 | $24.78 | $24.86 | $24.57 | $24.78 | $22.22 | 78,859 |
| 2018-06-14 | $24.85 | $25.00 | $24.79 | $24.90 | $22.33 | 40,418 |
| 2018-06-13 | $24.68 | $24.72 | $24.57 | $24.67 | $22.13 | 72,830 |
| 2018-06-12 | $24.88 | $24.88 | $24.59 | $24.68 | $22.13 | 62,210 |
| 2018-06-11 | $24.70 | $24.93 | $24.69 | $24.90 | $22.33 | 41,531 |
| 2018-06-08 | $24.86 | $24.88 | $24.71 | $24.81 | $22.25 | 43,611 |
| 2018-06-07 | $25.02 | $25.18 | $24.76 | $24.90 | $22.33 | 42,151 |
| 2018-06-06 | $24.84 | $25.17 | $24.78 | $25.10 | $22.51 | 64,617 |
| 2018-06-05 | $24.90 | $24.96 | $24.69 | $24.82 | $22.26 | 45,619 |
| 2018-06-04 | $24.95 | $24.99 | $24.81 | $24.85 | $22.29 | 49,238 |
| 2018-06-01 | $24.75 | $24.85 | $24.64 | $24.75 | $22.20 | 43,255 |
| 2018-05-31 | $24.49 | $24.75 | $24.32 | $24.72 | $22.17 | 64,802 |
| 2018-05-30 | $24.33 | $24.60 | $24.26 | $24.50 | $21.97 | 66,372 |
| 2018-05-29 | $24.38 | $24.48 | $24.05 | $24.18 | $21.69 | 55,131 |
| 2018-05-25 | $24.87 | $25.08 | $24.85 | $24.96 | $22.39 | 56,022 |
| 2018-05-24 | $25.09 | $25.23 | $25.01 | $25.23 | $22.63 | 43,783 |
| 2018-05-23 | $25.20 | $25.21 | $25.03 | $25.17 | $22.57 | 43,302 |
| 2018-05-22 | $25.65 | $25.79 | $25.59 | $25.60 | $22.96 | 56,267 |
| 2018-05-21 | $25.46 | $25.62 | $25.44 | $25.60 | $22.96 | 46,563 |
| 2018-05-18 | $25.33 | $25.61 | $25.33 | $25.58 | $22.94 | 35,811 |
| 2018-05-17 | $25.24 | $25.30 | $25.16 | $25.24 | $22.64 | 69,015 |
| 2018-05-16 | $25.20 | $25.29 | $25.08 | $25.29 | $22.68 | 283,756 |
| 2018-05-15 | $25.10 | $25.30 | $25.06 | $25.21 | $22.61 | 49,957 |
| 2018-05-14 | $25.58 | $25.67 | $25.46 | $25.46 | $22.83 | 67,069 |
| 2018-05-11 | $25.45 | $25.54 | $25.40 | $25.52 | $22.89 | 112,648 |
| 2018-05-10 | $25.43 | $25.49 | $25.33 | $25.49 | $22.86 | 32,916 |
| 2018-05-09 | $25.17 | $25.29 | $25.15 | $25.29 | $22.68 | 24,220 |
| 2018-05-08 | $25.03 | $25.17 | $25.00 | $25.17 | $22.57 | 67,648 |
| 2018-05-07 | $25.21 | $25.42 | $25.20 | $25.27 | $22.66 | 33,014 |
| 2018-05-04 | $25.14 | $25.36 | $25.14 | $25.33 | $22.72 | 39,512 |
| 2018-05-03 | $25.25 | $25.31 | $25.05 | $25.27 | $22.66 | 51,422 |
| 2018-05-02 | $25.07 | $25.50 | $25.03 | $25.36 | $22.74 | 34,030 |
| 2018-05-01 | $24.85 | $25.50 | $24.67 | $24.78 | $22.22 | 53,871 |
| 2018-04-30 | $25.00 | $25.04 | $24.86 | $24.86 | $22.30 | 47,454 |
| 2018-04-27 | $24.97 | $25.09 | $24.90 | $25.08 | $22.49 | 35,915 |
| 2018-04-26 | $25.26 | $25.63 | $25.02 | $25.59 | $22.95 | 43,003 |
| 2018-04-25 | $25.00 | $25.14 | $24.98 | $25.13 | $22.54 | 53,659 |
| 2018-04-24 | $25.55 | $25.57 | $25.23 | $25.33 | $22.72 | 52,428 |
| 2018-04-23 | $25.50 | $25.58 | $25.19 | $25.32 | $22.71 | 32,074 |
| 2018-04-20 | $25.40 | $25.75 | $25.22 | $25.52 | $22.89 | 42,699 |
| 2018-04-19 | $25.76 | $25.92 | $25.72 | $25.80 | $22.66 | 33,887 |
| 2018-04-18 | $25.65 | $25.79 | $25.58 | $25.75 | $22.61 | 39,361 |
| 2018-04-17 | $25.45 | $25.76 | $25.45 | $25.74 | $22.61 | 446,695 |
| 2018-04-16 | $25.58 | $25.64 | $25.53 | $25.63 | $22.51 | 37,703 |
| 2018-04-13 | $25.46 | $25.52 | $25.30 | $25.39 | $22.30 | 49,431 |
| 2018-04-12 | $24.77 | $24.84 | $24.71 | $24.75 | $21.74 | 52,919 |
| 2018-04-11 | $24.82 | $24.91 | $24.76 | $24.86 | $21.83 | 55,165 |
| 2018-04-10 | $24.93 | $25.06 | $24.87 | $25.00 | $21.96 | 39,432 |
| 2018-04-09 | $24.72 | $24.93 | $24.67 | $24.79 | $21.77 | 45,762 |
| 2018-04-06 | $24.63 | $24.66 | $24.39 | $24.49 | $21.51 | 37,611 |
| 2018-04-05 | $24.57 | $24.68 | $24.51 | $24.66 | $21.66 | 47,180 |
| 2018-04-04 | $23.88 | $24.23 | $23.88 | $24.23 | $21.28 | 56,949 |
| 2018-04-03 | $24.34 | $24.34 | $24.12 | $24.25 | $21.30 | 55,215 |
| 2018-04-02 | $24.61 | $24.68 | $24.05 | $24.19 | $21.24 | 50,835 |
| 2018-03-29 | $24.50 | $24.68 | $24.47 | $24.63 | $21.63 | 58,063 |
| 2018-03-28 | $24.59 | $24.73 | $24.51 | $24.60 | $21.60 | 49,243 |
| 2018-03-27 | $24.72 | $24.79 | $24.25 | $24.46 | $21.48 | 86,167 |
| 2018-03-26 | $24.53 | $24.59 | $24.23 | $24.48 | $21.50 | 59,027 |
| 2018-03-23 | $24.38 | $24.41 | $24.01 | $24.02 | $21.10 | 62,500 |
| 2018-03-22 | $24.38 | $24.45 | $24.15 | $24.18 | $21.24 | 38,718 |
| 2018-03-21 | $24.66 | $24.77 | $24.58 | $24.72 | $21.71 | 52,575 |
| 2018-03-20 | $24.74 | $24.80 | $24.65 | $24.76 | $21.75 | 47,200 |
| 2018-03-19 | $24.99 | $25.05 | $24.77 | $24.86 | $21.83 | 43,527 |
| 2018-03-16 | $25.06 | $25.20 | $25.05 | $25.20 | $22.13 | 38,393 |
| 2018-03-15 | $25.02 | $25.10 | $24.92 | $24.97 | $21.93 | 59,364 |
| 2018-03-14 | $25.03 | $25.07 | $24.83 | $24.99 | $21.95 | 40,527 |
| 2018-03-13 | $25.09 | $25.09 | $24.76 | $24.76 | $21.75 | 61,462 |
| 2018-03-12 | $24.83 | $24.96 | $24.76 | $24.96 | $21.92 | 71,087 |
| 2018-03-09 | $24.96 | $25.02 | $24.92 | $25.02 | $21.97 | 37,870 |
| 2018-03-08 | $24.87 | $25.02 | $24.80 | $24.92 | $21.89 | 41,379 |
| 2018-03-07 | $24.74 | $24.86 | $24.66 | $24.85 | $21.82 | 51,040 |
| 2018-03-06 | $24.53 | $24.77 | $24.51 | $24.65 | $21.65 | 55,913 |
| 2018-03-05 | $24.43 | $24.79 | $24.40 | $24.79 | $21.77 | 68,926 |
| 2018-03-02 | $24.40 | $24.48 | $24.27 | $24.46 | $21.48 | 61,071 |
| 2018-03-01 | $24.43 | $24.57 | $24.07 | $24.33 | $21.37 | 47,335 |
| 2018-02-28 | $25.07 | $25.07 | $24.65 | $24.72 | $21.71 | 57,899 |
| 2018-02-27 | $25.42 | $25.43 | $25.14 | $25.15 | $22.09 | 202,268 |
| 2018-02-26 | $25.42 | $25.54 | $25.32 | $25.41 | $22.32 | 92,521 |
| 2018-02-23 | $25.48 | $25.58 | $25.40 | $25.53 | $22.42 | 80,300 |
| 2018-02-22 | $25.15 | $25.47 | $25.07 | $25.36 | $22.27 | 169,239 |
| 2018-02-21 | $25.41 | $25.63 | $25.28 | $25.33 | $22.25 | 43,314 |
| 2018-02-20 | $25.49 | $25.51 | $25.30 | $25.32 | $22.24 | 72,716 |
| 2018-02-16 | $25.71 | $25.86 | $25.68 | $25.76 | $22.62 | 59,139 |
| 2018-02-15 | $25.46 | $25.71 | $25.41 | $25.64 | $22.52 | 59,207 |
| 2018-02-14 | $24.78 | $25.37 | $24.74 | $25.35 | $22.26 | 70,393 |
| 2018-02-13 | $24.70 | $24.79 | $24.65 | $24.74 | $21.73 | 95,382 |
| 2018-02-12 | $24.24 | $24.66 | $24.24 | $24.62 | $21.62 | 354,286 |
| 2018-02-09 | $24.00 | $24.17 | $23.36 | $23.90 | $20.99 | 290,858 |
| 2018-02-08 | $25.14 | $25.48 | $24.35 | $24.35 | $21.38 | 258,512 |
| 2018-02-07 | $25.66 | $26.89 | $25.56 | $26.84 | $23.57 | 311,283 |
| 2018-02-06 | $25.21 | $26.25 | $25.20 | $26.08 | $22.90 | 243,655 |
| 2018-02-05 | $25.84 | $26.01 | $25.15 | $25.49 | $22.39 | 73,979 |
| 2018-02-02 | $26.62 | $26.62 | $26.36 | $26.37 | $23.16 | 81,898 |
| 2018-02-01 | $26.67 | $26.96 | $26.66 | $26.92 | $23.64 | 50,237 |
| 2018-01-31 | $27.06 | $27.11 | $26.90 | $27.00 | $23.71 | 109,791 |
| 2018-01-30 | $27.04 | $27.05 | $26.85 | $26.88 | $23.61 | 76,717 |
| 2018-01-29 | $27.15 | $27.23 | $27.00 | $27.12 | $23.82 | 75,869 |
| 2018-01-26 | $27.35 | $27.42 | $27.26 | $27.42 | $24.08 | 58,909 |
| 2018-01-25 | $27.24 | $27.29 | $27.03 | $27.11 | $23.81 | 255,899 |
| 2018-01-24 | $26.98 | $27.07 | $26.87 | $26.95 | $23.67 | 176,501 |
| 2018-01-23 | $26.83 | $26.94 | $26.75 | $26.87 | $23.60 | 160,888 |
| 2018-01-22 | $26.90 | $27.10 | $26.79 | $27.10 | $23.80 | 92,478 |
| 2018-01-19 | $26.83 | $26.85 | $26.66 | $26.85 | $23.58 | 62,867 |
| 2018-01-18 | $26.74 | $26.75 | $26.57 | $26.66 | $23.41 | 107,393 |
| 2018-01-17 | $26.72 | $26.86 | $26.61 | $26.77 | $23.51 | 61,757 |
| 2018-01-16 | $26.49 | $26.76 | $26.49 | $26.68 | $23.43 | 56,878 |
| 2018-01-12 | $25.80 | $25.95 | $25.79 | $25.93 | $22.77 | 180,001 |
| 2018-01-11 | $25.74 | $25.81 | $25.66 | $25.70 | $22.57 | 55,692 |
| 2018-01-10 | $26.04 | $26.21 | $26.00 | $26.15 | $22.97 | 54,828 |
| 2018-01-09 | $26.40 | $26.47 | $26.29 | $26.40 | $23.19 | 42,873 |
| 2018-01-08 | $26.42 | $26.45 | $26.37 | $26.42 | $23.20 | 44,118 |
| 2018-01-05 | $26.24 | $26.58 | $26.24 | $26.57 | $23.33 | 48,263 |
| 2018-01-04 | $26.07 | $26.23 | $26.05 | $26.10 | $22.92 | 52,779 |
| 2018-01-03 | $25.42 | $25.49 | $25.39 | $25.46 | $22.36 | 41,240 |
| 2018-01-02 | $25.49 | $25.61 | $25.42 | $25.55 | $22.44 | 52,164 |
| 2017-12-29 | $25.57 | $25.62 | $25.48 | $25.50 | $22.39 | 32,011 |
| 2017-12-28 | $25.66 | $25.66 | $25.47 | $25.56 | $22.45 | 53,996 |
| 2017-12-27 | $25.43 | $25.49 | $25.40 | $25.46 | $22.36 | 42,345 |
| 2017-12-26 | $25.42 | $25.52 | $25.40 | $25.40 | $22.31 | 24,580 |
| 2017-12-22 | $25.43 | $25.49 | $25.36 | $25.45 | $22.35 | 33,741 |
| 2017-12-21 | $25.50 | $25.61 | $25.46 | $25.46 | $22.36 | 46,416 |
| 2017-12-20 | $25.54 | $25.61 | $25.52 | $25.55 | $22.44 | 46,698 |
| 2017-12-19 | $25.85 | $25.85 | $25.69 | $25.83 | $22.68 | 57,191 |
| 2017-12-18 | $25.77 | $25.92 | $25.77 | $25.87 | $22.72 | 40,806 |
| 2017-12-15 | $25.55 | $25.65 | $25.34 | $25.61 | $22.49 | 45,816 |
| 2017-12-14 | $25.69 | $25.72 | $25.37 | $25.39 | $22.30 | 29,681 |
| 2017-12-13 | $25.45 | $25.46 | $25.24 | $25.40 | $22.31 | 32,346 |
| 2017-12-12 | $25.38 | $25.49 | $25.35 | $25.40 | $22.31 | 43,101 |
| 2017-12-11 | $25.49 | $25.53 | $25.46 | $25.53 | $22.42 | 36,522 |
| 2017-12-08 | $25.78 | $25.83 | $25.75 | $25.79 | $22.65 | 32,052 |
| 2017-12-07 | $25.90 | $26.00 | $25.90 | $25.94 | $22.78 | 59,027 |
| 2017-12-06 | $25.68 | $25.94 | $25.68 | $25.86 | $22.71 | 75,493 |
| 2017-12-05 | $25.68 | $25.75 | $25.61 | $25.64 | $22.52 | 43,434 |
| 2017-12-04 | $25.62 | $25.68 | $25.51 | $25.56 | $22.45 | 60,436 |
| 2017-12-01 | $25.34 | $25.42 | $25.14 | $25.35 | $22.26 | 38,582 |
| 2017-11-30 | $25.60 | $25.75 | $25.50 | $25.54 | $22.43 | 54,954 |
| 2017-11-29 | $25.77 | $25.82 | $25.62 | $25.63 | $22.51 | 68,447 |
| 2017-11-28 | $25.78 | $25.87 | $25.67 | $25.82 | $22.68 | 114,775 |
| 2017-11-27 | $25.84 | $25.84 | $25.58 | $25.59 | $22.47 | 53,490 |
| 2017-11-24 | $25.85 | $25.86 | $25.76 | $25.85 | $22.70 | 17,290 |
| 2017-11-22 | $25.50 | $25.60 | $25.45 | $25.58 | $22.47 | 47,467 |
| 2017-11-21 | $25.15 | $25.15 | $25.06 | $25.09 | $22.03 | 32,295 |
| 2017-11-20 | $25.01 | $25.08 | $24.99 | $25.03 | $21.98 | 52,063 |
| 2017-11-17 | $25.05 | $25.12 | $24.94 | $25.01 | $21.96 | 52,555 |
| 2017-11-16 | $25.18 | $25.25 | $25.10 | $25.21 | $22.14 | 311,178 |
| 2017-11-15 | $24.64 | $24.76 | $24.59 | $24.70 | $21.69 | 576,631 |
| 2017-11-14 | $24.53 | $24.71 | $24.49 | $24.69 | $21.68 | 250,601 |
| 2017-11-13 | $24.30 | $24.46 | $24.27 | $24.46 | $21.48 | 328,617 |
| 2017-11-10 | $24.63 | $24.69 | $24.55 | $24.60 | $21.60 | 85,723 |
| 2017-11-09 | $24.68 | $24.78 | $24.60 | $24.76 | $21.75 | 63,416 |
| 2017-11-08 | $24.65 | $24.84 | $24.61 | $24.79 | $21.77 | 71,879 |
| 2017-11-07 | $24.85 | $24.89 | $24.79 | $24.89 | $21.68 | 102,077 |
| 2017-11-06 | $24.75 | $24.90 | $24.75 | $24.90 | $21.69 | 61,148 |
| 2017-11-03 | $24.85 | $24.90 | $24.75 | $24.90 | $21.69 | 41,453 |
| 2017-11-02 | $24.75 | $24.83 | $24.69 | $24.77 | $21.58 | 23,496 |
| 2017-11-01 | $24.40 | $24.52 | $24.38 | $24.45 | $21.30 | 66,244 |
| 2017-10-31 | $24.46 | $24.51 | $24.36 | $24.51 | $21.35 | 47,624 |
| 2017-10-30 | $24.17 | $24.40 | $24.17 | $24.37 | $21.23 | 50,322 |
| 2017-10-27 | $24.00 | $24.08 | $23.94 | $24.04 | $20.94 | 72,624 |
| 2017-10-26 | $24.06 | $24.28 | $24.03 | $24.22 | $21.10 | 26,718 |
| 2017-10-25 | $23.87 | $23.92 | $23.66 | $23.79 | $20.73 | 144,662 |
| 2017-10-24 | $23.60 | $24.03 | $23.58 | $23.66 | $20.61 | 146,644 |
| 2017-10-23 | $23.75 | $23.76 | $23.50 | $23.63 | $20.59 | 156,808 |
| 2017-10-20 | $23.81 | $23.92 | $23.78 | $23.90 | $20.82 | 39,285 |
| 2017-10-19 | $23.81 | $23.95 | $23.79 | $23.92 | $20.84 | 29,088 |
| 2017-10-18 | $23.64 | $23.72 | $23.64 | $23.67 | $20.62 | 36,805 |
| 2017-10-17 | $23.58 | $23.67 | $23.55 | $23.65 | $20.60 | 46,555 |
| 2017-10-16 | $23.75 | $23.76 | $23.65 | $23.73 | $20.67 | 70,152 |
| 2017-10-13 | $23.87 | $23.93 | $23.80 | $23.84 | $20.77 | 84,302 |
| 2017-10-12 | $23.73 | $23.89 | $23.71 | $23.86 | $20.79 | 123,993 |
| 2017-10-11 | $23.68 | $23.86 | $23.65 | $23.86 | $20.79 | 29,747 |
| 2017-10-10 | $23.63 | $23.74 | $23.61 | $23.73 | $20.67 | 44,927 |
| 2017-10-09 | $23.46 | $23.72 | $23.46 | $23.69 | $20.64 | 26,688 |
| 2017-10-06 | $23.31 | $23.50 | $23.27 | $23.50 | $20.47 | 70,668 |
| 2017-10-05 | $23.45 | $23.51 | $23.36 | $23.41 | $20.39 | 34,446 |
| 2017-10-04 | $23.66 | $23.71 | $23.61 | $23.66 | $20.61 | 36,115 |
| 2017-10-03 | $23.72 | $23.86 | $23.71 | $23.84 | $20.77 | 38,440 |
| 2017-10-02 | $23.61 | $23.79 | $23.59 | $23.72 | $20.66 | 116,106 |
| 2017-09-29 | $23.73 | $23.76 | $23.65 | $23.73 | $20.67 | 47,305 |
| 2017-09-28 | $23.62 | $23.82 | $23.62 | $23.74 | $20.68 | 28,193 |
| 2017-09-27 | $23.52 | $23.73 | $23.52 | $23.71 | $20.66 | 26,168 |
| 2017-09-26 | $23.63 | $23.66 | $23.51 | $23.64 | $20.59 | 108,764 |
| 2017-09-25 | $23.73 | $23.77 | $23.60 | $23.71 | $20.66 | 37,803 |
| 2017-09-22 | $23.94 | $24.00 | $23.92 | $23.98 | $20.89 | 35,495 |
| 2017-09-21 | $23.93 | $24.05 | $23.92 | $24.05 | $20.95 | 31,275 |
| 2017-09-20 | $24.07 | $24.13 | $23.88 | $24.00 | $20.91 | 48,412 |
| 2017-09-19 | $24.06 | $24.16 | $24.00 | $24.12 | $21.01 | 39,644 |
| 2017-09-18 | $23.94 | $24.06 | $23.94 | $24.02 | $20.93 | 25,001 |
| 2017-09-15 | $23.91 | $23.97 | $23.88 | $23.90 | $20.82 | 27,128 |
| 2017-09-14 | $23.75 | $23.94 | $23.73 | $23.94 | $20.86 | 26,971 |
| 2017-09-13 | $23.89 | $23.92 | $23.74 | $23.75 | $20.69 | 66,822 |
| 2017-09-12 | $23.74 | $23.76 | $23.62 | $23.71 | $20.66 | 54,754 |
| 2017-09-11 | $23.89 | $24.07 | $23.89 | $24.05 | $20.95 | 53,440 |
| 2017-09-08 | $23.73 | $23.77 | $23.71 | $23.75 | $20.69 | 34,916 |
| 2017-09-07 | $23.84 | $23.92 | $23.75 | $23.92 | $20.84 | 58,779 |
| 2017-09-06 | $23.62 | $23.81 | $23.58 | $23.81 | $20.74 | 34,616 |
| 2017-09-05 | $23.38 | $23.44 | $23.16 | $23.24 | $20.25 | 58,989 |
| 2017-09-01 | $23.36 | $23.36 | $23.21 | $23.27 | $20.27 | 37,785 |
| 2017-08-31 | $22.93 | $23.05 | $22.90 | $23.04 | $20.07 | 34,419 |
| 2017-08-30 | $22.74 | $22.74 | $22.66 | $22.72 | $19.79 | 30,435 |
| 2017-08-29 | $22.60 | $22.74 | $22.60 | $22.66 | $19.74 | 48,952 |
| 2017-08-28 | $22.74 | $22.75 | $22.66 | $22.72 | $19.79 | 45,786 |
| 2017-08-25 | $22.63 | $22.81 | $22.63 | $22.77 | $19.84 | 31,608 |
| 2017-08-24 | $22.35 | $22.40 | $22.30 | $22.35 | $19.47 | 41,343 |
| 2017-08-23 | $22.43 | $22.51 | $22.42 | $22.48 | $19.58 | 35,536 |
| 2017-08-22 | $22.47 | $22.54 | $22.45 | $22.50 | $19.60 | 38,470 |
| 2017-08-21 | $22.35 | $22.48 | $22.32 | $22.45 | $19.56 | 45,433 |
| 2017-08-18 | $22.41 | $22.53 | $22.33 | $22.49 | $19.59 | 28,625 |
| 2017-08-17 | $22.70 | $22.72 | $22.39 | $22.41 | $19.52 | 57,585 |
| 2017-08-16 | $22.73 | $22.84 | $22.66 | $22.75 | $19.82 | 46,117 |
| 2017-08-15 | $22.54 | $22.59 | $22.47 | $22.59 | $19.68 | 39,851 |
| 2017-08-14 | $22.52 | $22.63 | $22.43 | $22.63 | $19.71 | 72,370 |
| 2017-08-11 | $22.33 | $22.40 | $22.19 | $22.35 | $19.47 | 31,044 |
| 2017-08-10 | $22.55 | $22.55 | $22.32 | $22.39 | $19.51 | 35,789 |
| 2017-08-09 | $22.49 | $22.63 | $22.47 | $22.63 | $19.71 | 24,951 |
| 2017-08-08 | $22.76 | $22.79 | $22.56 | $22.58 | $19.67 | 26,243 |
| 2017-08-07 | $22.71 | $22.77 | $22.69 | $22.77 | $19.84 | 33,885 |
| 2017-08-04 | $22.67 | $22.68 | $22.56 | $22.64 | $19.72 | 30,689 |
| 2017-08-03 | $22.36 | $22.44 | $22.36 | $22.37 | $19.49 | 37,739 |
| 2017-08-02 | $22.04 | $22.18 | $22.00 | $22.12 | $19.27 | 32,266 |
| 2017-08-01 | $22.26 | $22.31 | $22.20 | $22.22 | $19.36 | 23,981 |
| 2017-07-31 | $22.35 | $22.40 | $22.22 | $22.39 | $19.51 | 44,941 |
| 2017-07-28 | $21.82 | $22.14 | $21.82 | $22.11 | $19.26 | 54,457 |
| 2017-07-27 | $22.61 | $22.62 | $22.36 | $22.42 | $19.53 | 82,097 |
| 2017-07-26 | $22.47 | $22.57 | $22.37 | $22.54 | $19.64 | 69,872 |
| 2017-07-25 | $22.73 | $22.74 | $22.45 | $22.48 | $19.58 | 34,505 |
| 2017-07-24 | $22.40 | $22.44 | $22.27 | $22.36 | $19.48 | 37,340 |
| 2017-07-21 | $22.27 | $22.30 | $22.05 | $22.28 | $19.41 | 38,288 |
| 2017-07-20 | $22.79 | $22.80 | $22.55 | $22.65 | $19.73 | 30,081 |
| 2017-07-19 | $22.36 | $22.62 | $22.36 | $22.57 | $19.66 | 31,003 |
| 2017-07-18 | $22.32 | $22.37 | $22.27 | $22.34 | $19.46 | 58,400 |
| 2017-07-17 | $22.28 | $22.33 | $22.24 | $22.33 | $19.45 | 34,326 |
| 2017-07-14 | $22.18 | $22.40 | $22.16 | $22.38 | $19.50 | 26,040 |
| 2017-07-13 | $22.20 | $22.25 | $22.10 | $22.24 | $19.37 | 30,381 |
| 2017-07-12 | $21.95 | $22.05 | $21.91 | $22.04 | $19.20 | 27,699 |
| 2017-07-11 | $21.42 | $21.60 | $21.38 | $21.60 | $18.82 | 60,267 |
| 2017-07-10 | $21.12 | $21.37 | $21.12 | $21.37 | $18.62 | 34,319 |
| 2017-07-07 | $20.94 | $21.10 | $20.92 | $21.09 | $18.37 | 40,980 |
| 2017-07-06 | $20.83 | $21.00 | $20.82 | $20.92 | $18.22 | 39,762 |
| 2017-07-05 | $21.17 | $21.40 | $21.14 | $21.39 | $18.63 | 24,143 |
| 2017-07-03 | $21.27 | $21.33 | $21.24 | $21.28 | $18.54 | 40,344 |
| 2017-06-30 | $21.44 | $21.44 | $21.22 | $21.42 | $18.66 | 72,224 |
| 2017-06-29 | $21.31 | $21.41 | $21.17 | $21.32 | $18.57 | 54,881 |
| 2017-06-28 | $21.90 | $22.05 | $21.90 | $22.05 | $19.21 | 71,980 |
| 2017-06-27 | $21.92 | $22.16 | $21.85 | $22.15 | $19.30 | 41,492 |
| 2017-06-26 | $22.26 | $22.31 | $22.17 | $22.18 | $19.32 | 27,627 |
| 2017-06-23 | $21.98 | $22.12 | $21.95 | $22.10 | $19.25 | 43,649 |
| 2017-06-22 | $21.98 | $22.01 | $21.82 | $21.96 | $19.13 | 43,344 |
| 2017-06-21 | $22.09 | $22.17 | $22.04 | $22.17 | $19.31 | 38,522 |
| 2017-06-20 | $22.29 | $22.30 | $22.13 | $22.17 | $19.31 | 25,726 |
| 2017-06-19 | $22.26 | $22.29 | $22.19 | $22.21 | $19.35 | 65,305 |
| 2017-06-16 | $22.02 | $22.29 | $22.02 | $22.29 | $19.42 | 42,594 |
| 2017-06-15 | $21.61 | $21.90 | $21.57 | $21.89 | $19.07 | 47,499 |
| 2017-06-14 | $22.18 | $22.20 | $21.96 | $22.01 | $19.17 | 42,133 |
| 2017-06-13 | $21.75 | $21.83 | $21.71 | $21.79 | $18.98 | 103,254 |
| 2017-06-12 | $21.70 | $21.77 | $21.66 | $21.72 | $18.92 | 124,822 |
| 2017-06-09 | $21.74 | $21.80 | $21.70 | $21.78 | $18.97 | 201,668 |
| 2017-06-08 | $21.56 | $21.65 | $21.54 | $21.65 | $18.86 | 36,335 |
| 2017-06-07 | $21.57 | $21.63 | $21.51 | $21.63 | $18.84 | 47,560 |
| 2017-06-06 | $21.60 | $21.64 | $21.54 | $21.62 | $18.83 | 58,127 |
| 2017-06-05 | $21.82 | $21.90 | $21.80 | $21.90 | $19.08 | 122,425 |
| 2017-06-02 | $21.99 | $22.10 | $21.94 | $22.08 | $19.24 | 70,380 |
| 2017-06-01 | $21.77 | $21.89 | $21.70 | $21.89 | $19.07 | 156,376 |
| 2017-05-31 | $21.81 | $21.89 | $21.72 | $21.83 | $19.02 | 156,171 |
| 2017-05-30 | $21.34 | $21.40 | $21.29 | $21.35 | $18.60 | 63,563 |
| 2017-05-26 | $21.38 | $21.50 | $21.38 | $21.49 | $18.72 | 108,311 |
| 2017-05-25 | $21.56 | $21.57 | $21.45 | $21.54 | $18.77 | 54,238 |
| 2017-05-24 | $21.35 | $21.45 | $21.33 | $21.44 | $18.68 | 36,264 |
| 2017-05-23 | $21.54 | $21.62 | $21.41 | $21.42 | $18.66 | 52,066 |
| 2017-05-22 | $21.46 | $21.56 | $21.45 | $21.50 | $18.73 | 90,228 |
| 2017-05-19 | $21.32 | $21.59 | $21.32 | $21.49 | $18.72 | 69,867 |
| 2017-05-18 | $21.38 | $21.40 | $21.27 | $21.36 | $18.61 | 76,929 |
| 2017-05-17 | $21.42 | $21.43 | $21.27 | $21.27 | $18.53 | 44,717 |
| 2017-05-16 | $21.53 | $21.54 | $21.45 | $21.54 | $18.77 | 36,162 |
| 2017-05-15 | $21.43 | $21.50 | $21.36 | $21.50 | $18.73 | 58,915 |
| 2017-05-12 | $21.33 | $21.47 | $21.28 | $21.47 | $18.70 | 42,928 |
| 2017-05-11 | $21.14 | $21.22 | $21.00 | $21.21 | $18.48 | 73,279 |
| 2017-05-10 | $21.11 | $21.32 | $21.10 | $21.25 | $18.51 | 65,735 |
| 2017-05-09 | $21.38 | $21.51 | $21.20 | $21.30 | $18.56 | 81,867 |
| 2017-05-08 | $21.56 | $21.62 | $21.47 | $21.55 | $18.77 | 38,344 |
| 2017-05-05 | $21.69 | $22.01 | $21.69 | $22.01 | $19.17 | 82,172 |
| 2017-05-04 | $21.54 | $21.82 | $21.51 | $21.81 | $19.00 | 198,112 |
| 2017-05-03 | $21.06 | $21.07 | $20.92 | $20.95 | $18.25 | 271,512 |
| 2017-05-02 | $21.07 | $21.35 | $21.05 | $21.35 | $18.22 | 94,343 |
| 2017-05-01 | $21.29 | $21.36 | $21.23 | $21.32 | $18.19 | 32,120 |
| 2017-04-28 | $21.15 | $21.36 | $21.12 | $21.34 | $18.21 | 1,404,169 |
| 2017-04-27 | $21.00 | $22.00 | $20.99 | $21.83 | $18.63 | 187,476 |
| 2017-04-26 | $20.86 | $20.98 | $20.86 | $20.97 | $17.89 | 166,494 |
| 2017-04-25 | $21.04 | $21.28 | $21.04 | $21.28 | $18.16 | 93,258 |
| 2017-04-24 | $20.94 | $20.99 | $20.70 | $20.93 | $17.86 | 1,657,300 |
| 2017-04-21 | $19.25 | $19.39 | $19.25 | $19.39 | $16.54 | 1,274,858 |
| 2017-04-20 | $19.29 | $19.99 | $19.27 | $19.68 | $16.79 | 1,482,318 |
| 2017-04-19 | $19.32 | $19.40 | $19.25 | $19.31 | $16.15 | 92,244 |
| 2017-04-18 | $19.35 | $19.43 | $19.32 | $19.42 | $16.24 | 27,034 |
| 2017-04-17 | $19.68 | $19.73 | $19.51 | $19.72 | $16.49 | 22,352 |
| 2017-04-13 | $19.47 | $19.54 | $19.47 | $19.50 | $16.31 | 30,831 |
| 2017-04-12 | $19.60 | $19.65 | $19.47 | $19.64 | $16.42 | 79,602 |
| 2017-04-11 | $19.83 | $19.92 | $19.78 | $19.92 | $16.66 | 41,615 |
| 2017-04-10 | $19.56 | $19.58 | $19.48 | $19.50 | $16.31 | 20,048 |
| 2017-04-07 | $19.63 | $19.78 | $19.63 | $19.71 | $16.48 | 30,236 |
| 2017-04-06 | $19.86 | $19.89 | $19.80 | $19.82 | $16.58 | 26,123 |
| 2017-04-05 | $19.70 | $19.73 | $19.65 | $19.67 | $16.45 | 30,484 |
| 2017-04-04 | $19.67 | $19.72 | $19.65 | $19.72 | $16.49 | 35,836 |
| 2017-04-03 | $19.79 | $19.90 | $19.73 | $19.90 | $16.64 | 21,169 |
| 2017-03-31 | $19.66 | $19.88 | $19.66 | $19.83 | $16.58 | 42,748 |
| 2017-03-30 | $19.78 | $19.85 | $19.76 | $19.80 | $16.56 | 42,252 |
| 2017-03-29 | $19.76 | $19.85 | $19.72 | $19.84 | $16.59 | 60,385 |
| 2017-03-28 | $19.97 | $20.05 | $19.91 | $19.97 | $16.70 | 85,107 |
| 2017-03-27 | $20.33 | $20.34 | $20.16 | $20.21 | $16.90 | 621,958 |
| 2017-03-24 | $19.96 | $20.10 | $19.96 | $20.07 | $16.78 | 34,039 |
| 2017-03-23 | $19.71 | $20.00 | $19.71 | $19.95 | $16.68 | 264,855 |
| 2017-03-22 | $19.41 | $19.53 | $19.39 | $19.53 | $16.33 | 38,161 |
| 2017-03-21 | $19.44 | $19.58 | $19.37 | $19.41 | $16.23 | 31,224 |
| 2017-03-20 | $19.25 | $19.28 | $19.16 | $19.21 | $16.07 | 26,856 |
| 2017-03-17 | $19.10 | $19.22 | $18.99 | $19.18 | $16.04 | 50,416 |
| 2017-03-16 | $18.79 | $18.92 | $18.78 | $18.91 | $15.81 | 62,899 |
| 2017-03-15 | $18.40 | $18.64 | $18.38 | $18.60 | $15.55 | 32,597 |
| 2017-03-14 | $18.56 | $18.58 | $18.47 | $18.52 | $15.49 | 27,311 |
| 2017-03-13 | $18.65 | $18.74 | $18.58 | $18.63 | $15.58 | 57,069 |
| 2017-03-10 | $18.68 | $18.85 | $18.65 | $18.83 | $15.75 | 51,661 |
| 2017-03-09 | $18.63 | $18.75 | $18.62 | $18.74 | $15.67 | 78,528 |
| 2017-03-08 | $18.52 | $18.55 | $18.46 | $18.46 | $15.44 | 38,079 |
| 2017-03-07 | $18.43 | $18.53 | $18.39 | $18.51 | $15.48 | 31,204 |
| 2017-03-06 | $18.53 | $18.56 | $18.46 | $18.50 | $15.47 | 45,900 |
| 2017-03-03 | $18.51 | $18.61 | $18.35 | $18.58 | $15.54 | 39,100 |
| 2017-03-02 | $18.23 | $18.37 | $18.23 | $18.31 | $15.31 | 38,115 |
| 2017-03-01 | $18.29 | $18.44 | $18.28 | $18.33 | $15.33 | 70,785 |
| 2017-02-28 | $17.93 | $18.05 | $17.91 | $17.99 | $15.04 | 35,516 |
| 2017-02-27 | $17.81 | $17.98 | $17.78 | $17.91 | $14.98 | 33,561 |
| 2017-02-24 | $17.77 | $17.89 | $17.77 | $17.87 | $14.94 | 27,610 |
| 2017-02-23 | $18.02 | $18.05 | $17.96 | $18.00 | $15.05 | 30,921 |
| 2017-02-22 | $17.81 | $18.11 | $17.81 | $18.09 | $15.13 | 35,664 |
| 2017-02-21 | $17.97 | $18.04 | $17.91 | $18.01 | $15.06 | 41,247 |
| 2017-02-17 | $18.21 | $18.21 | $18.02 | $18.09 | $15.13 | 45,177 |
| 2017-02-16 | $18.34 | $18.39 | $18.29 | $18.39 | $15.38 | 23,013 |
| 2017-02-15 | $18.25 | $18.42 | $18.25 | $18.39 | $15.38 | 22,358 |
| 2017-02-14 | $18.27 | $18.32 | $18.14 | $18.19 | $15.21 | 38,531 |
| 2017-02-13 | $18.39 | $18.44 | $18.34 | $18.38 | $15.37 | 44,575 |
| 2017-02-10 | $18.23 | $18.32 | $18.20 | $18.30 | $15.30 | 21,504 |
| 2017-02-09 | $18.24 | $18.34 | $18.22 | $18.33 | $15.33 | 32,906 |
| 2017-02-08 | $18.18 | $18.26 | $18.13 | $18.22 | $15.24 | 41,499 |
| 2017-02-07 | $17.29 | $17.86 | $17.29 | $17.85 | $14.93 | 38,090 |
| 2017-02-06 | $17.58 | $17.70 | $17.56 | $17.69 | $14.79 | 67,330 |
| 2017-02-03 | $17.93 | $17.95 | $17.84 | $17.85 | $14.93 | 35,182 |
| 2017-02-02 | $17.87 | $17.96 | $17.78 | $17.86 | $14.94 | 55,715 |
| 2017-02-01 | $17.57 | $17.57 | $17.46 | $17.57 | $14.69 | 37,250 |
| 2017-01-31 | $17.50 | $17.57 | $17.45 | $17.49 | $14.63 | 194,327 |
| 2017-01-30 | $17.24 | $17.40 | $17.19 | $17.32 | $14.48 | 54,836 |
| 2017-01-27 | $17.46 | $17.52 | $17.40 | $17.50 | $14.63 | 28,474 |
| 2017-01-26 | $17.57 | $17.58 | $17.44 | $17.54 | $14.67 | 31,402 |
| 2017-01-25 | $17.84 | $17.94 | $17.81 | $17.90 | $14.97 | 31,970 |
| 2017-01-24 | $17.81 | $17.90 | $17.78 | $17.90 | $14.97 | 46,689 |
| 2017-01-23 | $17.98 | $18.00 | $17.84 | $17.97 | $15.03 | 58,981 |
| 2017-01-20 | $17.50 | $17.60 | $17.47 | $17.60 | $14.72 | 59,937 |
| 2017-01-19 | $17.30 | $17.34 | $17.18 | $17.34 | $14.50 | 44,612 |
| 2017-01-18 | $17.25 | $17.38 | $17.25 | $17.32 | $14.48 | 47,554 |
| 2017-01-17 | $17.32 | $17.45 | $17.30 | $17.41 | $14.56 | 71,917 |
| 2017-01-13 | $17.41 | $17.52 | $17.37 | $17.46 | $14.60 | 39,037 |
| 2017-01-12 | $17.39 | $17.52 | $17.36 | $17.42 | $14.57 | 62,212 |
| 2017-01-11 | $17.21 | $17.36 | $17.14 | $17.34 | $14.50 | 28,331 |
| 2017-01-10 | $17.35 | $17.40 | $17.34 | $17.34 | $14.50 | 29,619 |
| 2017-01-09 | $17.25 | $17.44 | $17.25 | $17.42 | $14.56 | 61,365 |
| 2017-01-06 | $17.24 | $17.35 | $17.22 | $17.23 | $14.41 | 30,636 |
| 2017-01-05 | $17.06 | $17.25 | $17.06 | $17.23 | $14.41 | 44,951 |
| 2017-01-04 | $16.94 | $17.01 | $16.88 | $16.98 | $14.20 | 37,695 |
| 2017-01-03 | $16.90 | $16.99 | $16.89 | $16.99 | $14.20 | 92,984 |
| 2016-12-30 | $16.98 | $17.04 | $16.87 | $16.97 | $14.19 | 27,227 |
| 2016-12-29 | $16.76 | $16.85 | $16.76 | $16.84 | $14.08 | 68,177 |
| 2016-12-28 | $16.67 | $16.71 | $16.55 | $16.60 | $13.88 | 35,540 |
| 2016-12-27 | $16.79 | $16.88 | $16.79 | $16.84 | $14.08 | 58,460 |
| 2016-12-23 | $16.83 | $16.84 | $16.76 | $16.80 | $14.05 | 40,821 |
| 2016-12-22 | $16.77 | $16.82 | $16.68 | $16.76 | $14.02 | 54,801 |
| 2016-12-21 | $16.69 | $16.76 | $16.68 | $16.76 | $14.02 | 34,518 |
| 2016-12-20 | $16.60 | $16.70 | $16.60 | $16.69 | $13.96 | 55,694 |
| 2016-12-19 | $16.77 | $16.86 | $16.73 | $16.73 | $13.99 | 51,028 |
| 2016-12-16 | $16.73 | $16.82 | $16.66 | $16.71 | $13.97 | 110,447 |
| 2016-12-15 | $16.51 | $16.61 | $16.45 | $16.56 | $13.85 | 55,272 |
| 2016-12-14 | $16.85 | $16.90 | $16.55 | $16.55 | $13.84 | 50,752 |
| 2016-12-13 | $16.89 | $17.02 | $16.89 | $16.97 | $14.19 | 80,234 |
| 2016-12-12 | $16.55 | $16.72 | $16.54 | $16.63 | $13.91 | 77,447 |
| 2016-12-09 | $16.49 | $16.51 | $16.39 | $16.47 | $13.77 | 34,113 |
| 2016-12-08 | $16.58 | $16.62 | $16.44 | $16.49 | $13.79 | 167,121 |
| 2016-12-07 | $16.50 | $16.75 | $16.50 | $16.69 | $13.96 | 38,817 |
| 2016-12-06 | $16.31 | $16.52 | $16.30 | $16.52 | $13.82 | 50,114 |
| 2016-12-05 | $16.20 | $16.30 | $16.12 | $16.29 | $13.62 | 56,483 |
| 2016-12-02 | $15.98 | $16.10 | $15.96 | $16.03 | $13.41 | 52,703 |
| 2016-12-01 | $16.02 | $16.07 | $15.93 | $16.01 | $13.39 | 50,492 |
| 2016-11-30 | $16.29 | $16.30 | $16.13 | $16.18 | $13.53 | 457,774 |
| 2016-11-29 | $16.01 | $16.27 | $16.01 | $16.25 | $13.59 | 553,305 |
| 2016-11-28 | $15.86 | $15.93 | $15.82 | $15.88 | $13.28 | 42,888 |
| 2016-11-25 | $15.99 | $16.00 | $15.90 | $15.97 | $13.36 | 26,329 |
| 2016-11-23 | $15.72 | $15.75 | $15.55 | $15.67 | $13.10 | 68,147 |
| 2016-11-22 | $16.37 | $16.37 | $13.24 | $15.80 | $13.21 | 84,406 |
| 2016-11-21 | $16.12 | $16.24 | $16.12 | $16.24 | $13.58 | 33,976 |
| 2016-11-18 | $16.12 | $16.19 | $16.10 | $16.16 | $13.51 | 29,946 |
| 2016-11-17 | $16.26 | $16.36 | $16.24 | $16.30 | $13.63 | 41,211 |
| 2016-11-16 | $16.16 | $16.35 | $16.16 | $16.23 | $13.44 | 36,172 |
| 2016-11-15 | $16.27 | $16.31 | $16.17 | $16.27 | $13.47 | 45,665 |
| 2016-11-14 | $16.01 | $16.18 | $15.94 | $16.09 | $13.33 | 42,392 |
| 2016-11-11 | $16.51 | $16.52 | $16.39 | $16.40 | $13.58 | 40,554 |
| 2016-11-10 | $17.03 | $17.04 | $16.55 | $16.67 | $13.81 | 36,830 |
| 2016-11-09 | $17.26 | $17.55 | $17.25 | $17.51 | $14.50 | 29,258 |
| 2016-11-08 | $17.47 | $17.59 | $17.37 | $17.53 | $14.52 | 24,503 |
| 2016-11-07 | $17.43 | $17.49 | $17.31 | $17.40 | $14.41 | 41,997 |
| 2016-11-04 | $17.23 | $17.38 | $17.17 | $17.23 | $14.27 | 36,399 |
| 2016-11-03 | $17.68 | $17.68 | $17.41 | $17.48 | $14.48 | 17,918 |
| 2016-11-02 | $17.98 | $18.06 | $17.91 | $17.99 | $14.76 | 18,389 |
| 2016-11-01 | $18.02 | $18.05 | $17.81 | $17.92 | $14.70 | 15,825 |
| 2016-10-31 | $18.02 | $18.12 | $18.00 | $18.12 | $14.86 | 20,891 |
| 2016-10-28 | $17.87 | $17.96 | $17.81 | $17.87 | $14.66 | 24,876 |
| 2016-10-27 | $17.95 | $17.95 | $17.86 | $17.91 | $14.69 | 20,283 |
| 2016-10-26 | $18.18 | $18.20 | $18.05 | $18.09 | $14.84 | 15,663 |
| 2016-10-25 | $18.34 | $18.36 | $18.03 | $18.03 | $14.79 | 25,405 |
| 2016-10-24 | $18.50 | $18.51 | $18.34 | $18.40 | $15.09 | 23,217 |
| 2016-10-21 | $18.21 | $18.32 | $18.20 | $18.28 | $14.99 | 20,583 |
| 2016-10-20 | $18.25 | $18.41 | $18.25 | $18.36 | $15.06 | 17,353 |
| 2016-10-19 | $18.42 | $18.46 | $18.35 | $18.44 | $15.12 | 13,897 |
| 2016-10-18 | $18.48 | $18.55 | $18.45 | $18.45 | $15.13 | 18,695 |
| 2016-10-17 | $18.40 | $18.46 | $18.33 | $18.38 | $15.07 | 21,644 |
| 2016-10-14 | $18.43 | $18.51 | $18.30 | $18.39 | $15.08 | 23,745 |
| 2016-10-13 | $17.90 | $18.19 | $17.86 | $18.18 | $14.91 | 26,552 |
| 2016-10-12 | $17.94 | $17.99 | $17.89 | $17.97 | $14.74 | 19,415 |
| 2016-10-11 | $18.19 | $18.19 | $17.92 | $17.97 | $14.73 | 59,043 |
| 2016-10-10 | $18.49 | $18.54 | $18.45 | $18.50 | $15.17 | 21,325 |
| 2016-10-07 | $18.72 | $18.72 | $18.41 | $18.59 | $15.25 | 18,834 |
| 2016-10-06 | $18.78 | $18.78 | $18.68 | $18.73 | $15.36 | 17,288 |
| 2016-10-05 | $18.88 | $18.88 | $18.75 | $18.79 | $15.41 | 21,767 |
| 2016-10-04 | $19.09 | $19.09 | $18.95 | $18.95 | $15.54 | 19,070 |
| 2016-10-03 | $18.98 | $19.08 | $18.95 | $19.07 | $15.64 | 16,523 |
| 2016-09-30 | $19.00 | $19.17 | $18.98 | $19.11 | $15.67 | 30,600 |
| 2016-09-29 | $19.07 | $19.09 | $18.68 | $18.84 | $15.45 | 33,097 |
| 2016-09-28 | $19.06 | $19.15 | $18.95 | $19.15 | $15.71 | 67,202 |
| 2016-09-27 | $18.82 | $19.04 | $18.79 | $19.01 | $15.59 | 22,560 |
| 2016-09-26 | $19.03 | $19.09 | $18.95 | $19.01 | $15.59 | 58,651 |
| 2016-09-23 | $19.17 | $19.28 | $19.17 | $19.26 | $15.80 | 13,613 |
| 2016-09-22 | $19.30 | $19.43 | $19.21 | $19.24 | $15.78 | 42,856 |
| 2016-09-21 | $18.72 | $18.85 | $18.60 | $18.85 | $15.46 | 18,769 |
| 2016-09-20 | $18.91 | $18.95 | $18.70 | $18.71 | $15.35 | 39,334 |
| 2016-09-19 | $18.72 | $18.81 | $18.69 | $18.75 | $15.38 | 26,561 |
| 2016-09-16 | $18.42 | $18.49 | $18.40 | $18.49 | $15.17 | 35,933 |
| 2016-09-15 | $18.57 | $18.77 | $18.57 | $18.77 | $15.39 | 33,892 |
| 2016-09-14 | $18.63 | $18.71 | $18.53 | $18.59 | $15.25 | 18,999 |
| 2016-09-13 | $18.68 | $18.73 | $18.55 | $18.55 | $15.21 | 24,982 |
| 2016-09-12 | $18.51 | $18.94 | $18.51 | $18.94 | $15.53 | 18,091 |
| 2016-09-09 | $18.87 | $18.87 | $18.71 | $18.71 | $15.35 | 18,196 |
| 2016-09-08 | $19.34 | $19.41 | $19.27 | $19.32 | $15.84 | 19,407 |
| 2016-09-07 | $19.39 | $19.48 | $19.32 | $19.41 | $15.92 | 26,219 |
| 2016-09-06 | $19.27 | $19.42 | $19.25 | $19.40 | $15.91 | 22,185 |
| 2016-09-02 | $19.29 | $19.39 | $19.19 | $19.32 | $15.85 | 23,565 |
| 2016-09-01 | $18.99 | $19.14 | $18.99 | $19.11 | $15.67 | 17,706 |
| 2016-08-31 | $19.09 | $19.11 | $18.84 | $18.94 | $15.53 | 16,328 |
| 2016-08-30 | $18.86 | $18.95 | $18.84 | $18.95 | $15.54 | 37,318 |
| 2016-08-29 | $18.67 | $18.84 | $18.67 | $18.76 | $15.39 | 12,228 |
| 2016-08-26 | $18.94 | $19.11 | $18.64 | $18.79 | $15.41 | 19,227 |
| 2016-08-25 | $18.84 | $18.88 | $18.73 | $18.74 | $15.37 | 87,475 |
| 2016-08-24 | $18.84 | $18.91 | $18.75 | $18.75 | $15.38 | 20,610 |
| 2016-08-23 | $19.01 | $19.05 | $18.91 | $18.91 | $15.51 | 29,211 |
| 2016-08-22 | $18.85 | $18.96 | $18.84 | $18.94 | $15.53 | 29,572 |
| 2016-08-19 | $18.88 | $19.01 | $18.86 | $19.01 | $15.59 | 56,395 |
| 2016-08-18 | $19.00 | $19.20 | $19.00 | $19.13 | $15.69 | 21,130 |
| 2016-08-17 | $18.74 | $19.02 | $18.73 | $18.99 | $15.58 | 928,472 |
| 2016-08-16 | $19.04 | $19.09 | $18.94 | $18.95 | $15.54 | 166,499 |
| 2016-08-15 | $19.17 | $19.26 | $19.15 | $19.18 | $15.73 | 50,723 |
| 2016-08-12 | $19.27 | $19.35 | $19.16 | $19.20 | $15.75 | 62,437 |
| 2016-08-11 | $19.30 | $19.40 | $19.29 | $19.36 | $15.87 | 33,321 |
| 2016-08-10 | $18.83 | $18.92 | $18.81 | $18.83 | $15.44 | 15,463 |
| 2016-08-09 | $18.61 | $18.77 | $18.59 | $18.68 | $15.32 | 15,671 |
| 2016-08-08 | $18.53 | $18.61 | $18.52 | $18.53 | $15.20 | 25,879 |
| 2016-08-05 | $18.58 | $18.70 | $18.52 | $18.59 | $15.25 | 51,673 |
| 2016-08-04 | $18.70 | $18.70 | $18.63 | $18.70 | $15.34 | 45,953 |
| 2016-08-03 | $18.57 | $18.74 | $18.57 | $18.69 | $15.33 | 84,269 |
| 2016-08-02 | $18.93 | $18.94 | $18.81 | $18.90 | $15.50 | 25,279 |
| 2016-08-01 | $18.69 | $18.78 | $18.62 | $18.70 | $15.34 | 456,346 |
| 2016-07-29 | $18.68 | $18.93 | $18.68 | $18.93 | $15.53 | 23,697 |
| 2016-07-28 | $18.74 | $18.80 | $18.52 | $18.61 | $15.26 | 44,982 |
| 2016-07-27 | $18.59 | $18.67 | $18.43 | $18.64 | $15.29 | 23,423 |
| 2016-07-26 | $18.44 | $18.51 | $18.40 | $18.49 | $15.16 | 51,047 |
| 2016-07-25 | $18.37 | $18.40 | $18.27 | $18.37 | $15.07 | 42,551 |
| 2016-07-22 | $18.26 | $18.28 | $18.13 | $18.18 | $14.91 | 43,985 |
| 2016-07-21 | $17.99 | $18.13 | $17.98 | $18.05 | $14.80 | 31,307 |
| 2016-07-20 | $18.16 | $18.22 | $18.16 | $18.19 | $14.91 | 33,375 |
| 2016-07-19 | $18.13 | $18.15 | $18.07 | $18.11 | $14.85 | 36,225 |
| 2016-07-18 | $18.15 | $18.24 | $18.08 | $18.21 | $14.94 | 44,357 |
| 2016-07-15 | $18.27 | $18.33 | $18.20 | $18.31 | $15.02 | 41,611 |
| 2016-07-14 | $18.38 | $18.48 | $18.32 | $18.41 | $15.10 | 24,960 |
| 2016-07-13 | $18.28 | $18.38 | $18.26 | $18.30 | $15.01 | 93,523 |
| 2016-07-12 | $18.25 | $18.31 | $18.10 | $18.14 | $14.88 | 111,719 |
| 2016-07-11 | $17.89 | $18.07 | $17.89 | $18.04 | $14.80 | 25,602 |
| 2016-07-08 | $17.54 | $17.62 | $17.46 | $17.54 | $14.39 | 41,508 |
| 2016-07-07 | $17.46 | $17.50 | $17.30 | $17.33 | $14.21 | 205,120 |
| 2016-07-06 | $17.19 | $17.38 | $17.08 | $17.38 | $14.25 | 332,050 |
| 2016-07-05 | $17.46 | $17.47 | $17.23 | $17.29 | $14.18 | 410,000 |
| 2016-07-01 | $18.01 | $18.02 | $17.80 | $17.80 | $14.60 | 22,493 |
| 2016-06-30 | $17.53 | $17.81 | $17.53 | $17.71 | $14.53 | 31,039 |
| 2016-06-29 | $17.33 | $17.40 | $17.20 | $17.20 | $14.11 | 312,084 |
| 2016-06-28 | $16.57 | $16.72 | $16.55 | $16.72 | $13.71 | 110,676 |
| 2016-06-27 | $16.45 | $16.45 | $15.95 | $16.15 | $13.25 | 87,760 |
| 2016-06-24 | $16.84 | $16.94 | $16.39 | $16.48 | $13.51 | 201,132 |
| 2016-06-23 | $18.25 | $18.47 | $18.20 | $18.47 | $15.15 | 135,157 |
| 2016-06-22 | $18.28 | $18.36 | $18.10 | $18.18 | $14.91 | 32,331 |
| 2016-06-21 | $18.20 | $18.35 | $18.08 | $18.26 | $14.98 | 38,458 |
| 2016-06-20 | $18.36 | $18.45 | $18.18 | $18.27 | $14.98 | 25,182 |
| 2016-06-16 | $17.37 | $17.71 | $17.16 | $17.70 | $14.52 | 42,086 |
| 2016-06-15 | $17.68 | $17.71 | $17.50 | $17.55 | $14.39 | 31,084 |
| 2016-06-14 | $17.52 | $17.58 | $17.33 | $17.48 | $14.34 | 29,649 |
| 2016-06-13 | $17.52 | $17.89 | $17.33 | $17.89 | $14.67 | 28,448 |
| 2016-06-10 | $18.34 | $18.34 | $18.03 | $18.13 | $14.87 | 37,100 |
| 2016-06-09 | $18.52 | $18.70 | $18.50 | $18.60 | $15.26 | 29,977 |
| 2016-06-08 | $18.88 | $18.89 | $18.80 | $18.82 | $15.44 | 23,816 |
| 2016-06-07 | $19.01 | $19.10 | $18.87 | $18.87 | $15.48 | 27,376 |
| 2016-06-06 | $18.95 | $19.00 | $18.86 | $18.96 | $15.55 | 22,696 |
| 2016-06-03 | $18.81 | $18.95 | $18.74 | $18.93 | $15.52 | 34,195 |
| 2016-06-02 | $18.68 | $18.68 | $18.55 | $18.68 | $15.32 | 66,140 |
| 2016-06-01 | $18.67 | $18.82 | $18.67 | $18.82 | $15.44 | 100,875 |
| 2016-05-31 | $18.75 | $18.80 | $18.70 | $18.76 | $15.39 | 28,374 |
| 2016-05-27 | $18.83 | $18.96 | $18.79 | $18.91 | $15.51 | 39,759 |
| 2016-05-26 | $18.92 | $18.98 | $18.87 | $18.92 | $15.52 | 25,850 |
| 2016-05-25 | $18.80 | $18.85 | $18.70 | $18.71 | $15.35 | 647,297 |
| 2016-05-24 | $18.81 | $18.90 | $18.75 | $18.85 | $15.46 | 85,660 |
| 2016-05-23 | $18.65 | $18.66 | $18.46 | $18.57 | $15.23 | 71,214 |
| 2016-05-20 | $18.41 | $18.49 | $18.34 | $18.44 | $15.12 | 34,247 |
| 2016-05-19 | $18.14 | $18.28 | $18.13 | $18.26 | $14.98 | 22,893 |
| 2016-05-18 | $18.17 | $18.45 | $18.12 | $18.24 | $14.96 | 32,601 |
| 2016-05-17 | $18.31 | $18.46 | $18.27 | $18.30 | $15.01 | 20,870 |
| 2016-05-16 | $18.41 | $18.58 | $18.41 | $18.55 | $15.21 | 101,098 |
| 2016-05-13 | $18.44 | $18.44 | $18.17 | $18.26 | $14.98 | 17,778 |
| 2016-05-12 | $18.40 | $18.47 | $18.33 | $18.40 | $15.09 | 21,548 |
| 2016-05-11 | $18.41 | $18.41 | $18.30 | $18.35 | $15.05 | 28,316 |
| 2016-05-10 | $18.17 | $18.24 | $18.12 | $18.15 | $14.89 | 26,045 |
| 2016-05-09 | $18.15 | $18.22 | $18.15 | $18.20 | $14.93 | 22,127 |
| 2016-05-06 | $18.17 | $18.22 | $18.11 | $18.21 | $14.94 | 29,837 |
| 2016-05-05 | $18.33 | $18.33 | $18.20 | $18.27 | $14.98 | 549,805 |
| 2016-05-04 | $18.48 | $18.54 | $18.43 | $18.53 | $15.20 | 41,480 |
| 2016-05-03 | $18.80 | $18.88 | $18.74 | $18.85 | $15.46 | 28,153 |
| 2016-05-02 | $18.54 | $18.75 | $18.54 | $18.71 | $15.34 | 13,315 |
| 2016-04-29 | $18.55 | $18.73 | $18.43 | $18.68 | $15.32 | 23,241 |
| 2016-04-28 | $18.53 | $18.64 | $18.32 | $18.64 | $15.29 | 27,528 |
| 2016-04-27 | $18.52 | $18.62 | $18.49 | $18.62 | $15.27 | 94,118 |
| 2016-04-26 | $18.40 | $18.43 | $18.33 | $18.34 | $15.04 | 16,668 |
| 2016-04-25 | $18.02 | $18.15 | $17.99 | $18.00 | $14.76 | 22,587 |
| 2016-04-22 | $17.92 | $18.04 | $17.85 | $17.98 | $14.75 | 22,541 |
| 2016-04-21 | $17.90 | $18.13 | $17.64 | $17.64 | $14.47 | 49,489 |
| 2016-04-20 | $18.50 | $18.64 | $18.40 | $18.52 | $14.90 | 26,248 |
| 2016-04-19 | $18.61 | $18.81 | $18.51 | $18.77 | $15.11 | 18,649 |
| 2016-04-18 | $18.41 | $18.74 | $18.41 | $18.59 | $14.96 | 30,804 |
| 2016-04-15 | $18.43 | $18.59 | $18.42 | $18.55 | $14.93 | 22,106 |
| 2016-04-14 | $18.43 | $18.54 | $18.32 | $18.38 | $14.79 | 79,938 |
| 2016-04-13 | $18.33 | $18.33 | $18.16 | $18.30 | $14.73 | 30,475 |
| 2016-04-12 | $18.35 | $18.45 | $18.29 | $18.44 | $14.84 | 24,948 |
| 2016-04-11 | $18.51 | $18.54 | $18.30 | $18.30 | $14.73 | 19,022 |
| 2016-04-08 | $18.45 | $18.53 | $18.37 | $18.42 | $14.82 | 91,144 |
| 2016-04-07 | $18.36 | $18.47 | $18.27 | $18.34 | $14.76 | 28,193 |
| 2016-04-06 | $18.38 | $18.58 | $18.38 | $18.42 | $14.82 | 27,048 |
| 2016-04-05 | $18.30 | $18.44 | $18.21 | $18.35 | $14.76 | 15,627 |
| 2016-04-04 | $18.48 | $18.66 | $18.46 | $18.48 | $14.87 | 26,173 |
| 2016-04-01 | $18.20 | $18.58 | $18.15 | $18.58 | $14.95 | 30,783 |
| 2016-03-31 | $18.57 | $18.63 | $18.49 | $18.50 | $14.89 | 23,888 |
| 2016-03-30 | $18.72 | $18.83 | $18.60 | $18.71 | $15.06 | 27,327 |
| 2016-03-29 | $18.21 | $18.45 | $18.12 | $18.45 | $14.85 | 27,556 |
| 2016-03-28 | $18.11 | $18.31 | $18.03 | $18.27 | $14.70 | 28,407 |
| 2016-03-24 | $18.12 | $18.17 | $18.05 | $18.12 | $14.58 | 59,286 |
| 2016-03-23 | $18.30 | $18.30 | $18.11 | $18.17 | $14.62 | 54,751 |
| 2016-03-22 | $18.08 | $18.25 | $18.08 | $18.13 | $14.59 | 22,774 |
| 2016-03-21 | $18.20 | $18.24 | $18.10 | $18.16 | $14.61 | 23,513 |
| 2016-03-18 | $18.24 | $18.36 | $18.17 | $18.22 | $14.66 | 23,105 |
| 2016-03-17 | $18.29 | $18.50 | $18.29 | $18.40 | $14.81 | 47,453 |
| 2016-03-16 | $17.95 | $18.32 | $17.92 | $18.32 | $14.74 | 19,578 |
| 2016-03-15 | $17.89 | $18.09 | $17.88 | $18.09 | $14.56 | 20,941 |
| 2016-03-14 | $18.01 | $18.01 | $17.84 | $17.88 | $14.38 | 31,003 |
| 2016-03-11 | $18.16 | $18.27 | $18.11 | $18.27 | $14.70 | 34,160 |
| 2016-03-10 | $17.87 | $18.03 | $17.50 | $17.85 | $14.36 | 58,970 |
| 2016-03-09 | $17.54 | $17.57 | $17.48 | $17.55 | $14.12 | 31,761 |
| 2016-03-08 | $17.51 | $17.51 | $17.33 | $17.38 | $13.99 | 32,923 |
| 2016-03-07 | $17.38 | $17.54 | $17.38 | $17.51 | $14.09 | 32,681 |
| 2016-03-04 | $17.35 | $17.61 | $17.34 | $17.61 | $14.17 | 54,084 |
| 2016-03-03 | $17.07 | $17.30 | $17.07 | $17.30 | $13.92 | 23,776 |
| 2016-03-02 | $17.14 | $17.14 | $16.95 | $17.09 | $13.75 | 92,864 |
| 2016-03-01 | $17.36 | $17.44 | $17.25 | $17.38 | $13.98 | 48,979 |
| 2016-02-29 | $17.26 | $17.33 | $17.12 | $17.12 | $13.78 | 39,099 |
| 2016-02-26 | $17.38 | $17.40 | $17.23 | $17.35 | $13.96 | 24,361 |
| 2016-02-25 | $17.48 | $17.63 | $17.41 | $17.63 | $14.19 | 30,607 |
| 2016-02-24 | $17.07 | $17.41 | $16.97 | $17.35 | $13.96 | 41,400 |
| 2016-02-23 | $17.43 | $17.46 | $17.25 | $17.41 | $14.01 | 24,365 |
| 2016-02-22 | $17.31 | $17.50 | $17.25 | $17.32 | $13.94 | 41,019 |
| 2016-02-19 | $17.15 | $17.47 | $17.15 | $17.46 | $14.05 | 45,163 |
| 2016-02-18 | $17.56 | $17.67 | $17.53 | $17.64 | $14.19 | 28,332 |
| 2016-02-17 | $17.27 | $17.59 | $17.27 | $17.55 | $14.12 | 40,986 |
| 2016-02-16 | $17.14 | $17.17 | $17.00 | $17.16 | $13.81 | 57,492 |
| 2016-02-12 | $16.40 | $16.50 | $16.30 | $16.50 | $13.28 | 30,360 |
| 2016-02-11 | $16.63 | $16.64 | $16.42 | $16.45 | $13.24 | 37,181 |
| 2016-02-10 | $16.78 | $16.84 | $16.62 | $16.68 | $13.42 | 32,236 |
| 2016-02-09 | $16.53 | $16.82 | $16.46 | $16.73 | $13.46 | 81,878 |
| 2016-02-08 | $16.64 | $16.68 | $16.47 | $16.68 | $13.42 | 27,318 |
| 2016-02-05 | $17.04 | $17.04 | $16.77 | $16.93 | $13.62 | 25,367 |
| 2016-02-04 | $17.03 | $17.03 | $16.65 | $16.80 | $13.52 | 21,520 |
| 2016-02-03 | $16.89 | $17.07 | $16.68 | $17.07 | $13.74 | 83,198 |
| 2016-02-02 | $17.10 | $17.15 | $16.91 | $17.04 | $13.71 | 29,602 |
| 2016-02-01 | $17.15 | $17.40 | $17.12 | $17.40 | $14.00 | 36,400 |
| 2016-01-29 | $16.77 | $16.97 | $16.74 | $16.97 | $13.66 | 37,655 |
| 2016-01-28 | $16.95 | $17.00 | $16.71 | $16.90 | $13.60 | 44,715 |
| 2016-01-27 | $16.86 | $17.00 | $16.75 | $16.92 | $13.62 | 30,337 |
| 2016-01-26 | $16.57 | $16.70 | $16.54 | $16.58 | $13.34 | 55,442 |
| 2016-01-25 | $16.69 | $16.72 | $16.53 | $16.62 | $13.37 | 69,259 |
| 2016-01-22 | $16.30 | $16.36 | $16.19 | $16.36 | $13.16 | 46,350 |
| 2016-01-21 | $15.61 | $15.85 | $15.45 | $15.78 | $12.69 | 47,177 |
| 2016-01-20 | $15.62 | $15.77 | $15.32 | $15.77 | $12.69 | 46,147 |
| 2016-01-19 | $15.96 | $16.09 | $15.85 | $16.00 | $12.87 | 60,954 |
| 2016-01-15 | $15.47 | $15.63 | $15.46 | $15.55 | $12.51 | 39,539 |
| 2016-01-14 | $15.67 | $15.96 | $15.59 | $15.83 | $12.74 | 28,093 |
| 2016-01-13 | $16.15 | $16.15 | $15.76 | $15.84 | $12.75 | 31,959 |
| 2016-01-12 | $16.00 | $16.11 | $15.88 | $16.09 | $12.95 | 42,390 |
| 2016-01-11 | $15.87 | $15.89 | $15.71 | $15.83 | $12.74 | 28,953 |
| 2016-01-08 | $15.46 | $15.54 | $15.35 | $15.35 | $12.35 | 28,799 |
| 2016-01-07 | $15.31 | $15.47 | $15.27 | $15.36 | $12.36 | 25,734 |
| 2016-01-06 | $15.24 | $15.48 | $15.24 | $15.35 | $12.35 | 36,364 |
| 2016-01-05 | $15.61 | $15.63 | $15.44 | $15.59 | $12.54 | 29,387 |
| 2016-01-04 | $15.64 | $15.72 | $15.38 | $15.71 | $12.64 | 24,981 |
| 2015-12-31 | $16.00 | $16.11 | $15.92 | $16.05 | $12.91 | 18,847 |
| 2015-12-30 | $16.21 | $16.22 | $16.11 | $16.19 | $13.03 | 29,834 |
| 2015-12-29 | $16.15 | $16.25 | $16.12 | $16.24 | $13.06 | 20,847 |
| 2015-12-28 | $16.17 | $16.17 | $15.97 | $16.09 | $12.95 | 42,267 |
| 2015-12-24 | $16.00 | $16.26 | $16.00 | $16.13 | $12.98 | 24,667 |
| 2015-12-23 | $16.05 | $16.15 | $15.96 | $16.13 | $12.98 | 54,873 |
| 2015-12-22 | $15.93 | $15.99 | $15.85 | $15.92 | $12.81 | 49,012 |
| 2015-12-21 | $16.03 | $16.03 | $15.72 | $15.83 | $12.74 | 46,785 |
| 2015-12-18 | $15.69 | $15.85 | $15.65 | $15.68 | $12.62 | 60,293 |
| 2015-12-17 | $16.08 | $16.08 | $15.91 | $15.91 | $12.80 | 27,104 |
| 2015-12-16 | $15.80 | $16.11 | $15.73 | $16.11 | $12.96 | 53,465 |
| 2015-12-15 | $15.83 | $15.83 | $15.64 | $15.73 | $12.66 | 44,194 |
| 2015-12-14 | $15.87 | $15.88 | $15.69 | $15.81 | $12.72 | 73,016 |
| 2015-12-11 | $15.73 | $15.83 | $15.68 | $15.74 | $12.66 | 18,571 |
| 2015-12-10 | $16.01 | $16.05 | $15.92 | $16.02 | $12.89 | 28,074 |
| 2015-12-09 | $16.29 | $16.36 | $16.04 | $16.13 | $12.98 | 133,361 |
| 2015-12-08 | $16.19 | $16.26 | $16.12 | $16.26 | $13.08 | 31,142 |
| 2015-12-07 | $16.21 | $16.34 | $16.14 | $16.32 | $13.13 | 18,707 |
| 2015-12-04 | $15.97 | $16.21 | $15.95 | $16.21 | $13.04 | 22,421 |
| 2015-12-03 | $16.18 | $16.18 | $15.85 | $15.95 | $12.83 | 34,643 |
| 2015-12-02 | $16.14 | $16.18 | $15.95 | $16.06 | $12.92 | 133,258 |
| 2015-12-01 | $16.19 | $16.20 | $16.07 | $16.14 | $12.99 | 20,993 |
| 2015-11-30 | $16.33 | $16.33 | $16.19 | $16.24 | $13.07 | 14,978 |
| 2015-11-27 | $16.38 | $16.45 | $16.35 | $16.37 | $13.17 | 14,713 |
| 2015-11-25 | $16.19 | $16.21 | $16.15 | $16.15 | $13.00 | 21,595 |
| 2015-11-24 | $16.00 | $16.17 | $15.94 | $16.15 | $13.00 | 32,923 |
| 2015-11-23 | $16.21 | $16.28 | $16.08 | $16.15 | $13.00 | 22,739 |
| 2015-11-20 | $16.40 | $16.44 | $16.27 | $16.37 | $13.17 | 32,801 |
| 2015-11-19 | $16.66 | $16.70 | $16.54 | $16.66 | $13.41 | 198,494 |
| 2015-11-18 | $16.48 | $16.55 | $16.34 | $16.55 | $13.32 | 21,402 |
| 2015-11-17 | $16.31 | $16.44 | $16.23 | $16.34 | $13.15 | 24,275 |
| 2015-11-16 | $16.03 | $16.12 | $15.92 | $16.07 | $12.93 | 24,255 |
| 2015-11-13 | $15.91 | $16.11 | $15.91 | $16.05 | $12.91 | 42,228 |
| 2015-11-12 | $16.18 | $16.19 | $16.02 | $16.11 | $12.96 | 13,707 |
| 2015-11-11 | $16.45 | $16.45 | $16.28 | $16.29 | $13.11 | 24,812 |
| 2015-11-10 | $16.18 | $16.27 | $16.11 | $16.27 | $13.09 | 823,200 |
| 2015-11-09 | $16.52 | $16.52 | $16.39 | $16.45 | $13.24 | 63,478 |
| 2015-11-06 | $16.69 | $16.69 | $16.41 | $16.58 | $13.34 | 17,305 |
| 2015-11-05 | $16.58 | $16.58 | $16.30 | $16.38 | $13.18 | 20,667 |
| 2015-11-04 | $16.49 | $16.49 | $16.17 | $16.25 | $12.95 | 34,964 |
| 2015-11-03 | $16.69 | $16.85 | $16.65 | $16.85 | $13.43 | 35,454 |
| 2015-11-02 | $17.07 | $17.07 | $16.89 | $17.00 | $13.55 | 20,882 |
| 2015-10-30 | $16.79 | $16.94 | $16.76 | $16.82 | $13.40 | 37,622 |
| 2015-10-29 | $16.50 | $16.75 | $16.50 | $16.70 | $13.31 | 21,580 |
| 2015-10-28 | $16.67 | $16.75 | $16.39 | $16.64 | $13.26 | 39,536 |
| 2015-10-27 | $16.54 | $16.56 | $16.49 | $16.49 | $13.14 | 22,708 |
| 2015-10-26 | $16.56 | $16.67 | $16.52 | $16.67 | $13.28 | 22,620 |
| 2015-10-23 | $16.53 | $16.62 | $16.48 | $16.60 | $13.23 | 22,280 |
| 2015-10-22 | $16.33 | $16.79 | $16.30 | $16.59 | $13.22 | 33,051 |
| 2015-10-21 | $16.57 | $16.58 | $16.36 | $16.36 | $13.04 | 26,990 |
| 2015-10-20 | $16.44 | $16.45 | $16.36 | $16.40 | $13.07 | 22,528 |
| 2015-10-19 | $16.34 | $16.35 | $16.20 | $16.28 | $12.97 | 46,615 |
| 2015-10-16 | $16.51 | $16.55 | $16.45 | $16.55 | $13.19 | 42,938 |
| 2015-10-15 | $16.44 | $16.53 | $16.40 | $16.47 | $13.12 | 20,015 |
| 2015-10-14 | $16.34 | $16.43 | $16.32 | $16.41 | $13.08 | 37,919 |
| 2015-10-13 | $16.07 | $16.28 | $16.07 | $16.19 | $12.90 | 287,043 |
| 2015-10-12 | $15.92 | $15.99 | $15.90 | $15.99 | $12.74 | 19,214 |
| 2015-10-09 | $16.11 | $16.18 | $16.08 | $16.16 | $12.88 | 118,843 |
| 2015-10-08 | $16.20 | $16.48 | $16.20 | $16.48 | $13.13 | 26,655 |
| 2015-10-07 | $16.33 | $16.39 | $16.26 | $16.36 | $13.03 | 15,820 |
| 2015-10-06 | $16.32 | $16.41 | $16.27 | $16.33 | $13.01 | 29,896 |
| 2015-10-05 | $16.41 | $16.51 | $16.10 | $16.35 | $13.03 | 28,599 |
| 2015-10-02 | $15.74 | $16.04 | $15.70 | $16.04 | $12.78 | 37,427 |
| 2015-10-01 | $15.80 | $15.84 | $15.59 | $15.84 | $12.62 | 334,689 |
| 2015-09-30 | $15.89 | $15.91 | $15.65 | $15.85 | $12.63 | 47,543 |
| 2015-09-29 | $15.71 | $15.85 | $15.71 | $15.80 | $12.59 | 49,084 |
| 2015-09-28 | $15.88 | $16.03 | $15.80 | $15.90 | $12.67 | 25,209 |
| 2015-09-25 | $16.09 | $16.17 | $15.90 | $16.07 | $12.81 | 40,154 |
| 2015-09-24 | $15.65 | $15.88 | $15.59 | $15.88 | $12.65 | 22,817 |
| 2015-09-23 | $16.11 | $16.13 | $15.90 | $15.97 | $12.73 | 72,951 |
| 2015-09-22 | $16.06 | $16.09 | $15.91 | $16.08 | $12.81 | 64,062 |
| 2015-09-21 | $16.54 | $16.55 | $16.37 | $16.47 | $13.12 | 18,433 |
| 2015-09-18 | $16.49 | $16.58 | $16.32 | $16.33 | $13.01 | 82,350 |
| 2015-09-17 | $16.59 | $16.99 | $16.59 | $16.93 | $13.49 | 24,580 |
| 2015-09-16 | $16.52 | $16.56 | $16.47 | $16.56 | $13.20 | 22,477 |
| 2015-09-15 | $16.28 | $16.42 | $16.25 | $16.28 | $12.97 | 160,739 |
| 2015-09-14 | $16.27 | $16.29 | $16.13 | $16.19 | $12.90 | 154,088 |
| 2015-09-11 | $16.28 | $16.50 | $16.28 | $16.46 | $13.11 | 23,392 |
| 2015-09-10 | $16.50 | $16.72 | $16.49 | $16.66 | $13.27 | 18,975 |
| 2015-09-09 | $16.52 | $16.52 | $16.23 | $16.28 | $12.97 | 35,281 |
| 2015-09-08 | $16.08 | $16.25 | $16.07 | $16.21 | $12.92 | 34,387 |
| 2015-09-04 | $15.80 | $15.89 | $15.68 | $15.83 | $12.61 | 32,575 |
| 2015-09-03 | $15.90 | $15.98 | $15.77 | $15.83 | $12.61 | 28,218 |
| 2015-09-02 | $15.88 | $15.97 | $15.80 | $15.97 | $12.73 | 41,548 |
| 2015-09-01 | $15.80 | $15.86 | $15.65 | $15.74 | $12.54 | 108,089 |
| 2015-08-31 | $16.04 | $16.14 | $16.00 | $16.08 | $12.81 | 30,239 |
| 2015-08-28 | $15.98 | $16.08 | $15.92 | $16.03 | $12.77 | 27,634 |
| 2015-08-27 | $16.08 | $16.12 | $15.89 | $16.11 | $12.84 | 41,512 |
| 2015-08-26 | $15.73 | $15.84 | $15.49 | $15.84 | $12.62 | 33,397 |
| 2015-08-25 | $15.64 | $15.64 | $15.17 | $15.26 | $12.16 | 47,765 |
| 2015-08-24 | $15.11 | $15.60 | $14.95 | $15.40 | $12.27 | 54,408 |
| 2015-08-21 | $15.90 | $15.99 | $15.71 | $15.81 | $12.60 | 30,752 |
| 2015-08-20 | $15.94 | $15.95 | $15.77 | $15.79 | $12.58 | 20,977 |
| 2015-08-19 | $15.94 | $16.15 | $15.91 | $16.12 | $12.85 | 21,147 |
| 2015-08-18 | $16.08 | $16.14 | $16.00 | $16.00 | $12.75 | 53,446 |
| 2015-08-17 | $15.97 | $16.17 | $15.97 | $16.17 | $12.89 | 28,383 |
| 2015-08-14 | $16.13 | $16.26 | $16.13 | $16.25 | $12.95 | 32,507 |
| 2015-08-13 | $16.23 | $16.36 | $16.23 | $16.30 | $12.99 | 31,002 |
| 2015-08-12 | $16.12 | $16.37 | $16.03 | $16.37 | $13.05 | 16,247 |
| 2015-08-11 | $16.47 | $16.53 | $16.39 | $16.51 | $13.16 | 31,475 |
| 2015-08-10 | $16.36 | $16.63 | $16.36 | $16.54 | $13.18 | 21,268 |
| 2015-08-07 | $16.07 | $16.23 | $16.07 | $16.23 | $12.93 | 32,866 |
| 2015-08-06 | $16.15 | $16.22 | $16.13 | $16.18 | $12.89 | 17,306 |
Vinci (VCISY) News Headlines
Recent Vinci (VCISY) News
Similar Companies to Vinci (VCISY) 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 | -- | -- | -- |