Watford Holdings Ltd (WTRE) Exchange: NASDAQ
Data as of May 2, 2025
$16.48 ($-0.08) -0.50%
Watford Holdings Ltd - Daily Information
Click for more stock information on Watford Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.58 |
| Previous Close | $16.48 |
| High | $16.58 |
| Low | $16.46 |
| Adjusted Open | $16.58 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.58 |
| Adjusted Low | $16.46 |
About Watford Holdings Ltd (WTRE)
Watford Holdings Ltd. (Nasdaq ticker "WTRE") is a global property and casualty insurance and reinsurance company with approximately $1.2 billion in capital as of December 31, 2020, with operations in Bermuda, the United States, and Europe. Its operating subsidiaries have been assigned financial strength ratings of “A-” (Excellent) from A.M. Best and “A” from Kroll Bond Rating Agency. On May 1, 2020, A.M. Best announced that it had placed under review with negative implications the financial strength ratings of Watford's operating subsidiaries. On April 7, 2021, Kroll Bond Rating Agency confirmed its Watch Developing status for Watford’s ratings.
Invest in Watford Holdings Ltd (WTRE)
Historical Stock Data for Watford Holdings Ltd (WTRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | $16.58 | $16.58 | $16.46 | $16.48 | $16.48 | 632 |
| 2025-04-14 | $16.51 | $16.59 | $16.51 | $16.56 | $16.56 | 2,523 |
| 2025-04-11 | $15.94 | $16.30 | $15.94 | $16.30 | $16.30 | 6,319 |
| 2025-04-10 | $15.98 | $16.03 | $15.77 | $15.96 | $15.96 | 1,538 |
| 2025-04-09 | $15.58 | $16.36 | $15.31 | $16.32 | $16.32 | 3,136 |
| 2025-04-08 | $16.01 | $16.04 | $15.35 | $15.45 | $15.45 | 1,278 |
| 2025-04-07 | $15.77 | $16.29 | $15.57 | $15.82 | $15.82 | 1,853 |
| 2025-04-04 | $16.92 | $16.92 | $16.32 | $16.32 | $16.32 | 2,725 |
| 2025-04-03 | $17.44 | $17.44 | $17.16 | $17.16 | $17.16 | 690 |
| 2025-04-02 | $17.44 | $17.50 | $17.44 | $17.50 | $17.50 | 850 |
| 2025-04-01 | $17.35 | $17.43 | $17.25 | $17.40 | $17.40 | 1,313 |
| 2025-03-31 | $17.28 | $17.37 | $17.23 | $17.33 | $17.33 | 1,135 |
| 2025-03-28 | $17.29 | $17.30 | $17.29 | $17.30 | $17.30 | 2,957 |
| 2025-03-27 | $17.40 | $17.47 | $17.32 | $17.40 | $17.40 | 1,340 |
| 2025-03-26 | $17.43 | $17.44 | $17.42 | $17.44 | $17.44 | 679 |
| 2025-03-25 | $17.51 | $17.51 | $17.43 | $17.47 | $17.47 | 1,649 |
| 2025-03-24 | $17.61 | $17.64 | $17.57 | $17.64 | $17.64 | 1,130 |
| 2025-03-21 | $17.50 | $17.50 | $17.42 | $17.47 | $17.47 | 1,862 |
| 2025-03-20 | $17.64 | $17.64 | $17.57 | $17.61 | $17.61 | 904 |
| 2025-03-19 | $17.54 | $17.63 | $17.54 | $17.63 | $17.63 | 1,557 |
| 2025-03-18 | $17.68 | $17.69 | $17.59 | $17.60 | $17.60 | 713 |
| 2025-03-17 | $17.43 | $17.79 | $17.43 | $17.74 | $17.74 | 1,546 |
| 2025-03-14 | $17.29 | $17.47 | $17.29 | $17.47 | $17.47 | 914 |
| 2025-03-13 | $17.16 | $17.17 | $17.12 | $17.12 | $17.12 | 1,364 |
| 2025-03-12 | $17.31 | $17.34 | $17.30 | $17.34 | $17.34 | 832 |
| 2025-03-11 | $17.36 | $17.36 | $17.24 | $17.32 | $17.32 | 643 |
| 2025-03-10 | $17.58 | $17.61 | $17.41 | $17.41 | $17.41 | 1,649 |
| 2025-03-07 | $17.57 | $17.65 | $17.55 | $17.65 | $17.65 | 897 |
| 2025-03-06 | $17.66 | $17.66 | $17.46 | $17.46 | $17.46 | 837 |
| 2025-03-05 | $17.69 | $17.96 | $17.69 | $17.96 | $17.96 | 1,048 |
| 2025-03-04 | $17.78 | $17.84 | $17.78 | $17.82 | $17.82 | 1,205 |
| 2025-03-03 | $17.82 | $17.94 | $17.82 | $17.83 | $17.83 | 3,014 |
| 2025-02-28 | $17.78 | $17.78 | $17.67 | $17.78 | $17.78 | 958 |
| 2025-02-27 | $17.72 | $17.78 | $17.72 | $17.73 | $17.73 | 1,313 |
| 2025-02-26 | $17.73 | $17.74 | $17.73 | $17.74 | $17.74 | 308 |
| 2025-02-25 | $17.81 | $17.82 | $17.81 | $17.82 | $17.82 | 255 |
| 2025-02-24 | $17.65 | $17.71 | $17.62 | $17.64 | $17.64 | 6,510 |
| 2025-02-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1,005 |
| 2025-02-20 | $17.74 | $17.85 | $17.69 | $17.85 | $17.85 | 3,685 |
| 2025-02-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 5,061 |
| 2025-02-18 | $17.72 | $17.79 | $17.72 | $17.73 | $17.73 | 1,670 |
| 2025-02-14 | $17.85 | $17.90 | $17.80 | $17.80 | $17.80 | 6,837 |
| 2025-02-13 | $17.57 | $17.73 | $17.57 | $17.73 | $17.73 | 3,226 |
| 2025-02-12 | $17.39 | $17.56 | $17.39 | $17.52 | $17.52 | 1,847 |
| 2025-02-11 | $17.54 | $17.59 | $17.54 | $17.59 | $17.59 | 665 |
| 2025-02-10 | $17.57 | $17.57 | $17.52 | $17.54 | $17.54 | 4,482 |
| 2025-02-07 | $17.44 | $17.52 | $17.44 | $17.52 | $17.52 | 710 |
| 2025-02-06 | $17.56 | $17.63 | $17.56 | $17.63 | $17.63 | 1,111 |
| 2025-02-05 | $17.43 | $17.58 | $17.43 | $17.57 | $17.57 | 3,225 |
| 2025-02-04 | $17.20 | $17.36 | $17.20 | $17.33 | $17.33 | 4,353 |
| 2025-02-03 | $17.14 | $17.33 | $17.10 | $17.32 | $17.32 | 5,436 |
| 2025-01-31 | $17.53 | $17.59 | $17.42 | $17.44 | $17.44 | 1,327 |
| 2025-01-30 | $17.50 | $17.58 | $17.41 | $17.50 | $17.50 | 867 |
| 2025-01-29 | $17.45 | $17.45 | $17.26 | $17.28 | $17.28 | 1,525 |
| 2025-01-28 | $17.53 | $17.53 | $17.40 | $17.43 | $17.43 | 2,554 |
| 2025-01-27 | $17.62 | $17.73 | $17.55 | $17.73 | $17.73 | 1,563 |
| 2025-01-24 | $17.66 | $17.76 | $17.59 | $17.64 | $17.64 | 2,695 |
| 2025-01-23 | $17.46 | $17.64 | $17.46 | $17.64 | $17.64 | 1,932 |
| 2025-01-22 | $17.71 | $17.71 | $17.50 | $17.50 | $17.50 | 1,819 |
| 2025-01-21 | $17.56 | $17.76 | $17.56 | $17.76 | $17.76 | 118,417 |
| 2025-01-17 | $17.52 | $17.57 | $17.49 | $17.49 | $17.49 | 1,186 |
| 2025-01-16 | $17.23 | $17.48 | $17.23 | $17.48 | $17.48 | 1,171 |
| 2025-01-15 | $17.26 | $17.28 | $17.13 | $17.13 | $17.13 | 8,865 |
| 2025-01-14 | $16.87 | $16.92 | $16.87 | $16.90 | $16.90 | 1,178 |
| 2025-01-13 | $16.60 | $16.76 | $16.60 | $16.76 | $16.76 | 1,119 |
| 2025-01-10 | $16.79 | $16.79 | $16.65 | $16.65 | $16.65 | 1,263 |
| 2025-01-08 | $16.98 | $17.05 | $16.97 | $17.05 | $17.05 | 2,022 |
| 2025-01-07 | $17.16 | $17.16 | $17.06 | $17.06 | $17.06 | 868 |
| 2025-01-06 | $17.41 | $17.42 | $17.20 | $17.20 | $17.20 | 7,301 |
| 2025-01-03 | $17.18 | $17.36 | $17.18 | $17.36 | $17.36 | 1,614 |
| 2025-01-02 | $17.27 | $17.27 | $17.14 | $17.14 | $17.14 | 1,373 |
| 2024-12-31 | $17.30 | $17.33 | $17.15 | $17.25 | $17.25 | 6,080 |
| 2024-12-30 | $17.20 | $17.20 | $17.09 | $17.18 | $17.18 | 5,025 |
| 2024-12-27 | $17.26 | $17.31 | $17.23 | $17.24 | $17.24 | 5,657 |
| 2024-12-26 | $17.39 | $17.40 | $17.37 | $17.40 | $17.40 | 8,093 |
| 2024-12-24 | $17.36 | $17.47 | $17.36 | $17.47 | $17.32 | 561 |
| 2024-12-23 | $17.31 | $17.41 | $17.27 | $17.41 | $17.27 | 6,180 |
| 2024-12-20 | $17.50 | $17.52 | $17.37 | $17.37 | $17.22 | 5,899 |
| 2024-12-19 | $17.35 | $17.35 | $17.10 | $17.10 | $16.96 | 2,540 |
| 2024-12-18 | $17.88 | $18.00 | $17.30 | $17.30 | $17.16 | 13,982 |
| 2024-12-17 | $17.78 | $17.94 | $17.77 | $17.85 | $17.70 | 3,249 |
| 2024-12-16 | $18.03 | $18.03 | $17.89 | $17.89 | $17.75 | 2,929 |
| 2024-12-13 | $18.12 | $18.12 | $18.02 | $18.03 | $18.03 | 1,129 |
| 2024-12-12 | $18.18 | $18.18 | $18.16 | $18.16 | $18.16 | 1,443 |
| 2024-12-11 | $18.32 | $18.35 | $18.26 | $18.26 | $18.26 | 1,416 |
| 2024-12-10 | $18.53 | $18.53 | $18.25 | $18.25 | $18.25 | 5,739 |
| 2024-12-09 | $18.49 | $18.62 | $18.49 | $18.50 | $18.50 | 12,220 |
| 2024-12-06 | $18.41 | $18.48 | $18.41 | $18.48 | $18.48 | 1,207 |
| 2024-12-05 | $18.50 | $18.53 | $18.48 | $18.53 | $18.53 | 3,502 |
| 2024-12-04 | $18.64 | $18.64 | $18.53 | $18.58 | $18.58 | 5,112 |
| 2024-12-03 | $18.74 | $18.74 | $18.69 | $18.69 | $18.69 | 992 |
| 2024-12-02 | $18.77 | $18.77 | $18.75 | $18.75 | $18.75 | 697 |
| 2024-11-29 | $19.02 | $19.02 | $18.95 | $18.96 | $18.96 | 1,262 |
| 2024-11-27 | $18.97 | $18.99 | $18.97 | $18.99 | $18.99 | 335 |
| 2024-11-26 | $18.83 | $18.85 | $18.81 | $18.85 | $18.85 | 2,515 |
| 2024-11-25 | $18.70 | $18.86 | $18.70 | $18.86 | $18.86 | 2,776 |
| 2024-11-22 | $18.50 | $18.56 | $18.50 | $18.55 | $18.55 | 1,365 |
| 2024-11-21 | $18.32 | $18.38 | $18.32 | $18.33 | $18.33 | 2,042 |
| 2024-11-20 | $18.29 | $18.33 | $18.28 | $18.33 | $18.33 | 2,269 |
| 2024-11-19 | $18.19 | $18.39 | $18.19 | $18.39 | $18.39 | 4,305 |
| 2024-11-18 | $18.14 | $18.25 | $18.14 | $18.25 | $18.25 | 3,267 |
| 2024-11-15 | $18.17 | $18.20 | $18.10 | $18.18 | $18.18 | 1,551 |
| 2024-11-14 | $18.22 | $18.22 | $18.20 | $18.20 | $18.20 | 384 |
| 2024-11-13 | $18.36 | $18.42 | $18.27 | $18.27 | $18.27 | 1,729 |
| 2024-11-12 | $18.36 | $18.36 | $18.34 | $18.34 | $18.34 | 683 |
| 2024-11-11 | $18.87 | $18.87 | $18.65 | $18.65 | $18.65 | 4,149 |
| 2024-11-08 | $18.69 | $18.80 | $18.64 | $18.75 | $18.75 | 853 |
| 2024-11-07 | $18.68 | $18.71 | $18.66 | $18.71 | $18.71 | 2,219 |
| 2024-11-06 | $18.57 | $18.57 | $18.41 | $18.53 | $18.53 | 1,566 |
| 2024-11-05 | $18.99 | $19.01 | $18.99 | $19.01 | $19.01 | 440 |
| 2024-11-04 | $18.80 | $18.86 | $18.80 | $18.85 | $18.85 | 605 |
| 2024-11-01 | $18.96 | $18.96 | $18.71 | $18.71 | $18.71 | 3,444 |
| 2024-10-31 | $19.08 | $19.08 | $18.94 | $18.94 | $18.94 | 1,664 |
| 2024-10-30 | $19.30 | $19.30 | $19.17 | $19.17 | $19.17 | 3,008 |
| 2024-10-29 | $19.22 | $19.25 | $19.10 | $19.10 | $19.10 | 3,384 |
| 2024-10-28 | $19.48 | $19.48 | $19.33 | $19.33 | $19.33 | 1,906 |
| 2024-10-25 | $19.45 | $19.47 | $19.25 | $19.25 | $19.25 | 1,066 |
| 2024-10-24 | $19.27 | $19.34 | $19.27 | $19.33 | $19.33 | 1,058 |
| 2024-10-23 | $19.26 | $19.34 | $19.26 | $19.34 | $19.34 | 1,319 |
| 2024-10-22 | $19.27 | $19.30 | $19.27 | $19.30 | $19.30 | 524 |
| 2024-10-21 | $19.51 | $19.51 | $19.36 | $19.36 | $19.36 | 1,999 |
| 2024-10-18 | $19.66 | $19.68 | $19.66 | $19.68 | $19.68 | 568 |
| 2024-10-17 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 7,200 |
| 2024-10-16 | $19.69 | $19.84 | $19.69 | $19.80 | $19.80 | 2,649 |
| 2024-10-15 | $19.46 | $19.65 | $19.46 | $19.57 | $19.57 | 2,556 |
| 2024-10-14 | $19.24 | $19.43 | $19.24 | $19.43 | $19.43 | 2,985 |
| 2024-10-11 | $19.24 | $19.32 | $19.24 | $19.32 | $19.32 | 252 |
| 2024-10-10 | $19.21 | $19.21 | $19.12 | $19.12 | $19.12 | 1,465 |
| 2024-10-09 | $19.23 | $19.30 | $19.23 | $19.30 | $19.30 | 379 |
| 2024-10-08 | $19.25 | $19.33 | $19.25 | $19.33 | $19.33 | 401 |
| 2024-10-07 | $19.27 | $19.27 | $19.24 | $19.27 | $19.27 | 312 |
| 2024-10-04 | $19.47 | $19.47 | $19.35 | $19.46 | $19.46 | 3,098 |
| 2024-10-03 | $19.55 | $19.55 | $19.49 | $19.54 | $19.54 | 3,452 |
| 2024-10-02 | $19.61 | $19.70 | $19.58 | $19.70 | $19.70 | 2,925 |
| 2024-10-01 | $19.92 | $19.92 | $19.82 | $19.82 | $19.82 | 228 |
| 2024-09-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 287 |
| 2024-09-27 | $19.94 | $20.00 | $19.88 | $19.88 | $19.88 | 1,829 |
| 2024-09-26 | $20.00 | $20.00 | $19.84 | $19.85 | $19.85 | 2,829 |
| 2024-09-25 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 145 |
| 2024-09-24 | $19.98 | $20.15 | $19.98 | $20.14 | $20.00 | 893 |
| 2024-09-23 | $19.87 | $20.04 | $19.87 | $20.04 | $19.90 | 1,849 |
| 2024-09-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.68 | 596 |
| 2024-09-19 | $19.98 | $19.98 | $19.88 | $19.91 | $19.78 | 55,734 |
| 2024-09-18 | $19.96 | $20.03 | $19.83 | $19.84 | $19.70 | 14,153 |
| 2024-09-17 | $20.10 | $20.11 | $19.96 | $19.96 | $19.83 | 7,356 |
| 2024-09-16 | $20.04 | $20.15 | $20.04 | $20.15 | $20.01 | 5,855 |
| 2024-09-13 | $19.99 | $20.00 | $19.98 | $19.99 | $19.99 | 1,360 |
| 2024-09-12 | $19.70 | $19.77 | $19.64 | $19.76 | $19.76 | 4,419 |
| 2024-09-11 | $19.39 | $19.67 | $19.39 | $19.67 | $19.67 | 1,987 |
| 2024-09-10 | $19.45 | $19.68 | $19.45 | $19.68 | $19.68 | 3,005 |
| 2024-09-09 | $19.28 | $19.44 | $19.28 | $19.44 | $19.44 | 1,994 |
| 2024-09-06 | $19.36 | $19.36 | $19.24 | $19.24 | $19.24 | 720 |
| 2024-09-05 | $19.38 | $19.38 | $19.25 | $19.27 | $19.27 | 2,353 |
| 2024-09-04 | $19.25 | $19.31 | $19.11 | $19.21 | $19.21 | 3,280 |
| 2024-09-03 | $19.09 | $19.19 | $19.06 | $19.12 | $19.12 | 7,001 |
| 2024-08-30 | $19.18 | $19.24 | $19.07 | $19.24 | $19.24 | 10,927 |
| 2024-08-29 | $19.00 | $19.13 | $19.00 | $19.05 | $19.05 | 15,231 |
| 2024-08-28 | $19.29 | $19.29 | $19.20 | $19.20 | $19.20 | 705 |
| 2024-08-27 | $19.21 | $19.29 | $19.20 | $19.29 | $19.29 | 2,687 |
| 2024-08-26 | $19.31 | $19.31 | $19.25 | $19.25 | $19.25 | 1,516 |
| 2024-08-23 | $18.96 | $19.29 | $18.96 | $19.29 | $19.29 | 5,039 |
| 2024-08-22 | $18.91 | $18.91 | $18.84 | $18.88 | $18.88 | 3,495 |
| 2024-08-21 | $18.74 | $18.88 | $18.74 | $18.88 | $18.88 | 1,736 |
| 2024-08-20 | $18.84 | $18.84 | $18.77 | $18.82 | $18.82 | 835 |
| 2024-08-19 | $18.85 | $18.92 | $18.85 | $18.89 | $18.89 | 647 |
| 2024-08-16 | $18.70 | $18.71 | $18.64 | $18.71 | $18.71 | 2,638 |
| 2024-08-15 | $18.76 | $18.78 | $18.73 | $18.73 | $18.73 | 513 |
| 2024-08-14 | $18.84 | $18.84 | $18.76 | $18.79 | $18.79 | 6,626 |
| 2024-08-13 | $18.66 | $18.72 | $18.66 | $18.72 | $18.72 | 1,712 |
| 2024-08-12 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 120 |
| 2024-08-09 | $18.53 | $18.56 | $18.53 | $18.56 | $18.56 | 1,388 |
| 2024-08-08 | $18.25 | $18.49 | $18.25 | $18.48 | $18.48 | 2,304 |
| 2024-08-07 | $18.52 | $18.55 | $18.22 | $18.24 | $18.24 | 9,535 |
| 2024-08-06 | $18.41 | $18.59 | $18.41 | $18.44 | $18.44 | 5,068 |
| 2024-08-05 | $18.26 | $18.26 | $18.15 | $18.15 | $18.15 | 665 |
| 2024-08-02 | $18.87 | $18.87 | $18.65 | $18.75 | $18.75 | 3,135 |
| 2024-08-01 | $18.96 | $18.96 | $18.69 | $18.75 | $18.75 | 6,439 |
| 2024-07-31 | $18.58 | $18.70 | $18.58 | $18.61 | $18.61 | 2,547 |
| 2024-07-30 | $18.49 | $18.54 | $18.48 | $18.54 | $18.54 | 1,351 |
| 2024-07-29 | $18.29 | $18.41 | $18.29 | $18.41 | $18.41 | 1,833 |
| 2024-07-26 | $18.12 | $18.35 | $18.12 | $18.35 | $18.35 | 837 |
| 2024-07-25 | $18.15 | $18.15 | $18.09 | $18.09 | $18.09 | 4,531 |
| 2024-07-24 | $18.26 | $18.26 | $18.16 | $18.16 | $18.16 | 523 |
| 2024-07-23 | $18.43 | $18.46 | $18.43 | $18.46 | $18.46 | 1,374 |
| 2024-07-22 | $18.42 | $18.55 | $18.42 | $18.55 | $18.55 | 7,778 |
| 2024-07-19 | $18.41 | $18.43 | $18.40 | $18.43 | $18.43 | 434 |
| 2024-07-18 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 293 |
| 2024-07-17 | $18.58 | $18.73 | $18.58 | $18.63 | $18.63 | 2,041 |
| 2024-07-16 | $18.49 | $18.66 | $18.49 | $18.66 | $18.66 | 1,095 |
| 2024-07-15 | $18.43 | $18.50 | $18.43 | $18.47 | $18.47 | 807 |
| 2024-07-12 | $18.60 | $18.60 | $18.47 | $18.47 | $18.47 | 1,999 |
| 2024-07-11 | $18.01 | $18.36 | $17.97 | $18.36 | $18.36 | 2,931 |
| 2024-07-10 | $17.75 | $17.85 | $17.72 | $17.85 | $17.85 | 1,291 |
| 2024-07-09 | $17.55 | $17.60 | $17.50 | $17.60 | $17.60 | 2,881 |
| 2024-07-08 | $17.64 | $17.64 | $17.57 | $17.59 | $17.59 | 2,103 |
| 2024-07-05 | $17.50 | $17.61 | $17.50 | $17.53 | $17.53 | 7,567 |
| 2024-07-03 | $17.41 | $17.60 | $17.41 | $17.49 | $17.49 | 3,514 |
| 2024-07-02 | $17.33 | $17.38 | $17.33 | $17.38 | $17.38 | 766 |
| 2024-07-01 | $17.40 | $17.40 | $17.26 | $17.26 | $17.26 | 5,283 |
| 2024-06-28 | $17.28 | $17.41 | $17.28 | $17.41 | $17.41 | 703 |
| 2024-06-27 | $17.20 | $17.25 | $17.20 | $17.23 | $17.23 | 2,812 |
| 2024-06-26 | $17.17 | $17.22 | $17.11 | $17.18 | $17.18 | 1,800 |
| 2024-06-25 | $17.31 | $17.31 | $17.22 | $17.25 | $17.25 | 761 |
| 2024-06-24 | $17.60 | $17.60 | $17.54 | $17.56 | $17.43 | 1,784 |
| 2024-06-21 | $17.35 | $17.42 | $17.35 | $17.40 | $17.27 | 4,857 |
| 2024-06-20 | $17.40 | $17.44 | $17.38 | $17.40 | $17.27 | 2,571 |
| 2024-06-18 | $17.47 | $17.53 | $17.47 | $17.51 | $17.37 | 1,756 |
| 2024-06-17 | $17.43 | $17.51 | $17.43 | $17.48 | $17.35 | 471 |
| 2024-06-14 | $17.52 | $17.52 | $17.44 | $17.51 | $17.38 | 509 |
| 2024-06-13 | $17.67 | $17.67 | $17.54 | $17.61 | $17.47 | 6,150 |
| 2024-06-12 | $17.78 | $17.90 | $17.59 | $17.59 | $17.46 | 3,618 |
| 2024-06-11 | $17.45 | $17.48 | $17.40 | $17.42 | $17.29 | 8,179 |
| 2024-06-10 | $17.46 | $17.55 | $17.45 | $17.54 | $17.40 | 5,114 |
| 2024-06-07 | $17.46 | $17.49 | $17.46 | $17.49 | $17.36 | 4,678 |
| 2024-06-06 | $17.78 | $17.78 | $17.71 | $17.77 | $17.64 | 2,016 |
| 2024-06-05 | $17.73 | $17.77 | $17.71 | $17.74 | $17.61 | 10,390 |
| 2024-06-04 | $17.76 | $17.77 | $17.73 | $17.76 | $17.63 | 6,413 |
| 2024-06-03 | $17.70 | $17.70 | $17.60 | $17.61 | $17.48 | 7,354 |
| 2024-05-31 | $17.40 | $17.62 | $17.40 | $17.62 | $17.49 | 3,065 |
| 2024-05-30 | $17.47 | $17.47 | $17.38 | $17.41 | $17.28 | 2,314 |
| 2024-05-29 | $17.11 | $17.16 | $17.09 | $17.16 | $17.03 | 4,812 |
| 2024-05-28 | $17.41 | $17.41 | $17.28 | $17.30 | $17.17 | 4,783 |
| 2024-05-24 | $17.31 | $17.31 | $17.29 | $17.30 | $17.30 | 929 |
| 2024-05-23 | $17.45 | $17.45 | $17.21 | $17.22 | $17.22 | 21,367 |
| 2024-05-22 | $17.65 | $17.69 | $17.52 | $17.57 | $17.57 | 5,180 |
| 2024-05-21 | $17.76 | $17.80 | $17.70 | $17.74 | $17.74 | 6,556 |
| 2024-05-20 | $17.83 | $17.84 | $17.70 | $17.74 | $17.74 | 9,677 |
| 2024-05-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 219 |
| 2024-05-16 | $17.90 | $17.96 | $17.90 | $17.94 | $17.94 | 2,910 |
| 2024-05-15 | $17.77 | $17.86 | $17.77 | $17.85 | $17.85 | 1,568 |
| 2024-05-14 | $17.49 | $17.56 | $17.49 | $17.56 | $17.56 | 1,715 |
| 2024-05-13 | $17.34 | $17.43 | $17.34 | $17.35 | $17.35 | 9,788 |
| 2024-05-10 | $17.41 | $17.41 | $17.33 | $17.37 | $17.37 | 5,913 |
| 2024-05-09 | $17.37 | $17.46 | $17.37 | $17.46 | $17.46 | 786 |
| 2024-05-08 | $17.17 | $17.28 | $17.17 | $17.27 | $17.27 | 1,939 |
| 2024-05-07 | $17.26 | $17.33 | $17.26 | $17.33 | $17.33 | 4,307 |
| 2024-05-06 | $17.24 | $17.24 | $17.17 | $17.18 | $17.18 | 1,535 |
| 2024-05-03 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 610 |
| 2024-05-02 | $16.81 | $16.99 | $16.81 | $16.96 | $16.96 | 2,267 |
| 2024-05-01 | $16.60 | $16.69 | $16.56 | $16.58 | $16.58 | 1,562 |
| 2024-04-30 | $16.85 | $16.85 | $16.63 | $16.63 | $16.63 | 12,913 |
| 2024-04-29 | $16.80 | $16.96 | $16.80 | $16.93 | $16.93 | 2,083 |
| 2024-04-26 | $16.70 | $16.75 | $16.70 | $16.75 | $16.75 | 6,643 |
| 2024-04-25 | $16.55 | $16.68 | $16.55 | $16.68 | $16.68 | 378 |
| 2024-04-24 | $16.87 | $16.87 | $16.76 | $16.79 | $16.79 | 2,482 |
| 2024-04-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 240 |
| 2024-04-22 | $16.55 | $16.66 | $16.54 | $16.66 | $16.66 | 2,225 |
| 2024-04-19 | $16.49 | $16.52 | $16.49 | $16.52 | $16.52 | 515 |
| 2024-04-18 | $16.44 | $16.46 | $16.44 | $16.46 | $16.46 | 328 |
| 2024-04-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 194 |
| 2024-04-16 | $16.74 | $16.74 | $16.53 | $16.58 | $16.58 | 1,604 |
| 2024-04-15 | $17.14 | $17.14 | $16.75 | $16.79 | $16.79 | 4,675 |
| 2024-04-12 | $17.12 | $17.12 | $17.00 | $17.00 | $17.00 | 2,074 |
| 2024-04-11 | $17.28 | $17.33 | $17.28 | $17.30 | $17.30 | 7,332 |
| 2024-04-10 | $17.53 | $17.53 | $17.15 | $17.24 | $17.24 | 5,521 |
| 2024-04-09 | $17.72 | $17.80 | $17.70 | $17.80 | $17.80 | 1,333 |
| 2024-04-08 | $17.50 | $17.59 | $17.50 | $17.56 | $17.56 | 12,447 |
| 2024-04-05 | $17.41 | $17.50 | $17.41 | $17.49 | $17.49 | 5,490 |
| 2024-04-04 | $17.66 | $17.76 | $17.46 | $17.46 | $17.46 | 1,016 |
| 2024-04-03 | $17.53 | $17.61 | $17.53 | $17.57 | $17.57 | 5,551 |
| 2024-04-02 | $17.71 | $17.71 | $17.49 | $17.60 | $17.60 | 1,847 |
| 2024-04-01 | $17.94 | $17.94 | $17.80 | $17.80 | $17.80 | 1,953 |
| 2024-03-28 | $18.04 | $18.11 | $18.04 | $18.11 | $18.11 | 4,859 |
| 2024-03-27 | $17.79 | $17.99 | $17.79 | $17.99 | $17.99 | 639 |
| 2024-03-26 | $17.87 | $17.87 | $17.70 | $17.70 | $17.70 | 1,504 |
| 2024-03-25 | $17.81 | $17.87 | $17.80 | $17.80 | $17.80 | 1,359 |
| 2024-03-22 | $17.89 | $17.89 | $17.76 | $17.76 | $17.76 | 673 |
| 2024-03-21 | $17.91 | $18.00 | $17.88 | $17.95 | $17.89 | 5,825 |
| 2024-03-20 | $17.69 | $17.83 | $17.69 | $17.83 | $17.78 | 792 |
| 2024-03-19 | $17.58 | $17.64 | $17.54 | $17.64 | $17.59 | 1,682 |
| 2024-03-18 | $17.60 | $17.63 | $17.59 | $17.59 | $17.54 | 720 |
| 2024-03-15 | $17.67 | $17.67 | $17.61 | $17.67 | $17.61 | 2,167 |
| 2024-03-14 | $17.83 | $17.83 | $17.62 | $17.72 | $17.67 | 13,736 |
| 2024-03-13 | $18.06 | $18.11 | $17.97 | $17.97 | $17.97 | 3,226 |
| 2024-03-12 | $18.09 | $18.10 | $17.96 | $18.08 | $18.08 | 3,259 |
| 2024-03-11 | $18.13 | $18.16 | $18.06 | $18.15 | $18.15 | 5,090 |
| 2024-03-08 | $18.26 | $18.30 | $18.26 | $18.29 | $18.29 | 28,880 |
| 2024-03-07 | $18.03 | $18.06 | $18.02 | $18.02 | $18.02 | 1,487 |
| 2024-03-06 | $17.98 | $17.98 | $17.94 | $17.96 | $17.96 | 3,200 |
| 2024-03-05 | $17.95 | $17.95 | $17.75 | $17.80 | $17.80 | 2,636 |
| 2024-03-04 | $17.74 | $17.88 | $17.74 | $17.88 | $17.88 | 2,234 |
| 2024-03-01 | $17.69 | $17.83 | $17.69 | $17.83 | $17.83 | 1,634 |
| 2024-02-29 | $17.52 | $17.65 | $17.48 | $17.59 | $17.59 | 8,017 |
| 2024-02-28 | $17.42 | $17.42 | $17.23 | $17.36 | $17.36 | 1,548 |
| 2024-02-27 | $17.38 | $17.38 | $17.24 | $17.26 | $17.26 | 3,121 |
| 2024-02-26 | $17.40 | $17.40 | $17.32 | $17.33 | $17.33 | 1,981 |
| 2024-02-23 | $17.52 | $17.52 | $17.44 | $17.46 | $17.46 | 7,967 |
| 2024-02-22 | $17.43 | $17.49 | $17.43 | $17.48 | $17.48 | 766 |
| 2024-02-21 | $17.26 | $17.33 | $17.25 | $17.33 | $17.33 | 1,658 |
| 2024-02-20 | $17.29 | $17.32 | $17.23 | $17.24 | $17.24 | 1,807 |
| 2024-02-16 | $17.29 | $17.41 | $17.29 | $17.33 | $17.33 | 1,082 |
| 2024-02-15 | $17.20 | $17.55 | $17.20 | $17.55 | $17.55 | 920 |
| 2024-02-14 | $17.04 | $17.20 | $17.04 | $17.11 | $17.11 | 10,368 |
| 2024-02-13 | $17.08 | $17.08 | $16.86 | $16.96 | $16.96 | 3,070 |
| 2024-02-12 | $17.40 | $17.53 | $17.40 | $17.41 | $17.41 | 9,232 |
| 2024-02-09 | $17.25 | $17.40 | $17.23 | $17.38 | $17.38 | 11,806 |
| 2024-02-08 | $17.35 | $17.44 | $17.32 | $17.40 | $17.40 | 18,244 |
| 2024-02-07 | $17.36 | $17.36 | $17.27 | $17.29 | $17.29 | 3,482 |
| 2024-02-06 | $17.35 | $17.40 | $17.29 | $17.38 | $17.38 | 10,505 |
| 2024-02-05 | $17.38 | $17.38 | $17.26 | $17.26 | $17.26 | 990 |
| 2024-02-02 | $17.45 | $17.55 | $17.45 | $17.54 | $17.54 | 4,649 |
| 2024-02-01 | $17.41 | $17.68 | $17.37 | $17.68 | $17.68 | 1,985 |
| 2024-01-31 | $17.65 | $17.74 | $17.48 | $17.48 | $17.48 | 1,148 |
| 2024-01-30 | $17.72 | $17.72 | $17.62 | $17.62 | $17.62 | 1,007 |
| 2024-01-29 | $17.59 | $17.77 | $17.59 | $17.77 | $17.77 | 2,392 |
| 2024-01-26 | $17.68 | $17.75 | $17.64 | $17.64 | $17.64 | 2,593 |
| 2024-01-25 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 440 |
| 2024-01-24 | $17.78 | $17.78 | $17.44 | $17.44 | $17.44 | 2,730 |
| 2024-01-23 | $17.66 | $17.69 | $17.55 | $17.55 | $17.55 | 4,810 |
| 2024-01-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 338 |
| 2024-01-19 | $17.34 | $17.60 | $17.34 | $17.56 | $17.56 | 5,220 |
| 2024-01-18 | $17.39 | $17.39 | $17.28 | $17.36 | $17.36 | 80,927 |
| 2024-01-17 | $17.53 | $17.56 | $17.34 | $17.44 | $17.44 | 5,273 |
| 2024-01-16 | $17.80 | $17.84 | $17.78 | $17.78 | $17.78 | 1,018 |
| 2024-01-12 | $18.00 | $18.01 | $18.00 | $18.01 | $18.01 | 3,063 |
| 2024-01-11 | $17.83 | $17.88 | $17.83 | $17.86 | $17.86 | 874 |
| 2024-01-10 | $18.02 | $18.02 | $18.01 | $18.02 | $18.02 | 641 |
| 2024-01-09 | $17.96 | $18.04 | $17.93 | $17.93 | $17.93 | 1,596 |
| 2024-01-08 | $17.84 | $18.12 | $17.84 | $18.12 | $18.12 | 2,119 |
| 2024-01-05 | $17.99 | $17.99 | $17.85 | $17.85 | $17.85 | 565 |
| 2024-01-04 | $17.92 | $17.94 | $17.81 | $17.87 | $17.87 | 2,138 |
| 2024-01-03 | $18.09 | $18.09 | $17.87 | $17.88 | $17.88 | 4,187 |
| 2024-01-02 | $18.30 | $18.30 | $18.21 | $18.22 | $18.22 | 573 |
| 2023-12-29 | $18.38 | $18.45 | $18.30 | $18.30 | $18.30 | 3,122 |
| 2023-12-28 | $18.41 | $18.42 | $18.38 | $18.42 | $18.42 | 5,159 |
| 2023-12-27 | $18.36 | $18.37 | $18.31 | $18.36 | $18.36 | 1,528 |
| 2023-12-26 | $18.15 | $18.32 | $18.15 | $18.29 | $18.29 | 3,411 |
| 2023-12-22 | $18.12 | $18.25 | $18.12 | $18.16 | $18.16 | 4,815 |
| 2023-12-21 | $18.09 | $18.16 | $18.01 | $18.16 | $18.11 | 1,895 |
| 2023-12-20 | $18.17 | $18.28 | $17.99 | $17.99 | $17.99 | 1,454 |
| 2023-12-19 | $18.14 | $18.19 | $18.14 | $18.19 | $18.19 | 2,259 |
| 2023-12-18 | $18.11 | $18.11 | $17.98 | $17.98 | $17.98 | 13,457 |
| 2023-12-15 | $18.24 | $18.24 | $17.99 | $18.03 | $18.03 | 1,611 |
| 2023-12-14 | $18.09 | $18.50 | $18.09 | $18.36 | $18.36 | 13,953 |
| 2023-12-13 | $17.35 | $17.89 | $17.35 | $17.89 | $17.89 | 2,139 |
| 2023-12-12 | $17.27 | $17.35 | $17.23 | $17.29 | $17.29 | 2,157 |
| 2023-12-11 | $17.36 | $17.36 | $17.29 | $17.35 | $17.35 | 1,594 |
| 2023-12-08 | $17.30 | $17.37 | $17.20 | $17.36 | $17.36 | 48,843 |
| 2023-12-07 | $17.43 | $17.47 | $17.40 | $17.44 | $17.44 | 9,455 |
| 2023-12-06 | $17.50 | $17.50 | $17.31 | $17.32 | $17.32 | 1,860 |
| 2023-12-05 | $17.27 | $17.33 | $17.27 | $17.33 | $17.33 | 812 |
| 2023-12-04 | $17.22 | $17.37 | $17.22 | $17.35 | $17.35 | 8,518 |
| 2023-12-01 | $17.21 | $17.36 | $17.21 | $17.36 | $17.36 | 2,133 |
| 2023-11-30 | $16.94 | $16.95 | $16.82 | $16.95 | $16.95 | 1,943 |
| 2023-11-29 | $16.95 | $16.97 | $16.92 | $16.92 | $16.92 | 7,471 |
| 2023-11-28 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 358 |
| 2023-11-27 | $16.58 | $16.67 | $16.58 | $16.64 | $16.64 | 2,361 |
| 2023-11-24 | $16.47 | $16.56 | $16.47 | $16.56 | $16.56 | 1,117 |
| 2023-11-22 | $16.48 | $16.54 | $16.47 | $16.53 | $16.53 | 6,941 |
| 2023-11-21 | $16.48 | $16.48 | $16.41 | $16.41 | $16.41 | 707 |
| 2023-11-20 | $16.36 | $16.57 | $16.36 | $16.50 | $16.50 | 3,990 |
| 2023-11-17 | $16.37 | $16.39 | $16.37 | $16.39 | $16.39 | 745 |
| 2023-11-16 | $16.38 | $16.38 | $16.35 | $16.35 | $16.35 | 1,965 |
| 2023-11-15 | $16.48 | $16.48 | $16.40 | $16.40 | $16.40 | 1,053 |
| 2023-11-14 | $16.10 | $16.38 | $16.05 | $16.34 | $16.34 | 8,881 |
| 2023-11-13 | $15.44 | $15.46 | $15.41 | $15.46 | $15.46 | 2,004 |
| 2023-11-10 | $15.50 | $15.57 | $15.39 | $15.57 | $15.57 | 5,158 |
| 2023-11-09 | $15.64 | $15.64 | $15.38 | $15.41 | $15.41 | 6,209 |
| 2023-11-08 | $15.67 | $15.67 | $15.62 | $15.65 | $15.65 | 1,655 |
| 2023-11-07 | $15.67 | $15.67 | $15.59 | $15.61 | $15.61 | 12,100 |
| 2023-11-06 | $15.96 | $15.96 | $15.69 | $15.72 | $15.72 | 1,943 |
| 2023-11-03 | $15.89 | $16.14 | $15.89 | $16.01 | $16.01 | 24,211 |
| 2023-11-02 | $15.59 | $15.68 | $15.59 | $15.67 | $15.67 | 2,971 |
| 2023-11-01 | $14.97 | $15.15 | $14.97 | $15.15 | $15.15 | 11,230 |
| 2023-10-31 | $14.93 | $15.02 | $14.90 | $15.02 | $15.02 | 3,031 |
| 2023-10-30 | $14.71 | $14.80 | $14.71 | $14.80 | $14.80 | 1,845 |
| 2023-10-27 | $14.71 | $14.71 | $14.65 | $14.65 | $14.65 | 11,578 |
| 2023-10-26 | $14.66 | $14.84 | $14.66 | $14.78 | $14.78 | 23,063 |
| 2023-10-25 | $14.66 | $14.69 | $14.54 | $14.57 | $14.57 | 25,952 |
| 2023-10-24 | $14.74 | $14.97 | $14.74 | $14.97 | $14.97 | 10,051 |
| 2023-10-23 | $14.54 | $14.70 | $14.54 | $14.62 | $14.62 | 10,815 |
| 2023-10-20 | $14.77 | $14.77 | $14.68 | $14.68 | $14.68 | 3,333 |
| 2023-10-19 | $14.92 | $15.03 | $14.74 | $14.76 | $14.76 | 14,264 |
| 2023-10-18 | $15.21 | $15.27 | $15.15 | $15.15 | $15.15 | 7,133 |
| 2023-10-17 | $15.50 | $15.56 | $15.50 | $15.56 | $15.56 | 790 |
| 2023-10-16 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 339 |
| 2023-10-13 | $15.35 | $15.44 | $15.35 | $15.40 | $15.40 | 2,734 |
| 2023-10-12 | $15.64 | $15.64 | $15.48 | $15.50 | $15.50 | 942 |
| 2023-10-11 | $15.70 | $15.79 | $15.63 | $15.76 | $15.76 | 8,615 |
| 2023-10-10 | $15.69 | $15.69 | $15.57 | $15.58 | $15.58 | 8,719 |
| 2023-10-09 | $15.05 | $15.39 | $15.05 | $15.35 | $15.35 | 2,474 |
| 2023-10-06 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 309 |
| 2023-10-05 | $15.08 | $15.21 | $15.08 | $15.19 | $15.19 | 2,122 |
| 2023-10-04 | $15.05 | $15.10 | $14.94 | $15.10 | $15.10 | 3,540 |
| 2023-10-03 | $15.14 | $15.14 | $14.99 | $15.00 | $15.00 | 1,907 |
| 2023-10-02 | $15.62 | $15.62 | $15.31 | $15.36 | $15.36 | 1,176 |
| 2023-09-29 | $15.74 | $15.90 | $15.71 | $15.71 | $15.71 | 1,650 |
| 2023-09-28 | $15.49 | $15.64 | $15.49 | $15.62 | $15.62 | 18,013 |
| 2023-09-27 | $15.61 | $15.61 | $15.42 | $15.45 | $15.45 | 1,657 |
| 2023-09-26 | $15.76 | $15.76 | $15.56 | $15.56 | $15.56 | 2,080 |
| 2023-09-25 | $15.82 | $15.90 | $15.80 | $15.89 | $15.89 | 5,136 |
| 2023-09-22 | $16.16 | $16.18 | $16.04 | $16.04 | $15.93 | 1,183 |
| 2023-09-21 | $16.59 | $16.59 | $16.12 | $16.12 | $16.01 | 460 |
| 2023-09-20 | $16.83 | $16.89 | $16.68 | $16.68 | $16.56 | 1,936 |
| 2023-09-19 | $16.71 | $16.80 | $16.64 | $16.65 | $16.54 | 3,591 |
| 2023-09-18 | $16.76 | $16.76 | $16.71 | $16.71 | $16.60 | 260 |
| 2023-09-15 | $16.91 | $16.91 | $16.83 | $16.83 | $16.71 | 1,200 |
| 2023-09-14 | $16.79 | $16.94 | $16.79 | $16.94 | $16.82 | 1,230 |
| 2023-09-13 | $16.67 | $16.67 | $16.63 | $16.63 | $16.51 | 292 |
| 2023-09-12 | $16.76 | $16.79 | $16.76 | $16.79 | $16.67 | 4,926 |
| 2023-09-11 | $16.84 | $16.85 | $16.79 | $16.79 | $16.68 | 3,595 |
| 2023-09-08 | $16.92 | $16.92 | $16.79 | $16.79 | $16.67 | 5,640 |
| 2023-09-07 | $16.71 | $16.87 | $16.71 | $16.87 | $16.75 | 2,003 |
| 2023-09-06 | $16.79 | $16.87 | $16.77 | $16.81 | $16.70 | 4,646 |
| 2023-09-05 | $16.93 | $16.94 | $16.84 | $16.84 | $16.72 | 6,955 |
| 2023-09-01 | $17.00 | $17.00 | $16.90 | $16.96 | $16.84 | 3,060 |
| 2023-08-31 | $17.08 | $17.08 | $16.97 | $16.99 | $16.87 | 1,295 |
| 2023-08-30 | $17.11 | $17.12 | $17.02 | $17.06 | $16.95 | 1,019 |
| 2023-08-29 | $16.78 | $17.01 | $16.75 | $17.01 | $16.89 | 3,445 |
| 2023-08-28 | $16.65 | $16.77 | $16.65 | $16.75 | $16.63 | 4,738 |
| 2023-08-25 | $16.57 | $16.61 | $16.57 | $16.61 | $16.61 | 2,104 |
| 2023-08-24 | $16.78 | $16.78 | $16.56 | $16.56 | $16.56 | 782 |
| 2023-08-23 | $16.49 | $16.67 | $16.49 | $16.64 | $16.64 | 3,223 |
| 2023-08-22 | $16.25 | $16.42 | $16.25 | $16.36 | $16.36 | 3,439 |
| 2023-08-21 | $16.32 | $16.32 | $16.24 | $16.26 | $16.26 | 1,316 |
| 2023-08-18 | $16.33 | $16.37 | $16.33 | $16.37 | $16.37 | 1,486 |
| 2023-08-17 | $16.50 | $16.50 | $16.34 | $16.34 | $16.34 | 1,709 |
| 2023-08-16 | $16.51 | $16.56 | $16.36 | $16.36 | $16.36 | 2,587 |
| 2023-08-15 | $16.58 | $16.63 | $16.52 | $16.55 | $16.55 | 3,281 |
| 2023-08-14 | $16.74 | $16.75 | $16.74 | $16.74 | $16.74 | 2,354 |
| 2023-08-11 | $16.80 | $16.88 | $16.80 | $16.85 | $16.85 | 3,169 |
| 2023-08-10 | $17.12 | $17.12 | $16.94 | $16.94 | $16.94 | 1,600 |
| 2023-08-09 | $17.08 | $17.16 | $16.98 | $16.98 | $16.98 | 1,391 |
| 2023-08-08 | $17.02 | $17.04 | $16.88 | $17.04 | $17.04 | 1,563 |
| 2023-08-07 | $17.06 | $17.12 | $17.06 | $17.12 | $17.12 | 1,245 |
| 2023-08-04 | $17.02 | $17.14 | $16.92 | $16.92 | $16.92 | 28,798 |
| 2023-08-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 299 |
| 2023-08-02 | $17.15 | $17.20 | $17.12 | $17.18 | $17.18 | 8,122 |
| 2023-08-01 | $17.26 | $17.36 | $17.26 | $17.32 | $17.32 | 3,852 |
| 2023-07-31 | $17.42 | $17.56 | $17.42 | $17.48 | $17.48 | 1,632 |
| 2023-07-28 | $17.50 | $17.50 | $17.46 | $17.46 | $17.46 | 886 |
| 2023-07-27 | $17.76 | $17.76 | $17.36 | $17.36 | $17.36 | 6,377 |
| 2023-07-26 | $17.47 | $17.66 | $17.47 | $17.66 | $17.66 | 5,430 |
| 2023-07-25 | $17.53 | $17.58 | $17.51 | $17.52 | $17.52 | 5,105 |
| 2023-07-24 | $17.57 | $17.60 | $17.53 | $17.59 | $17.59 | 3,082 |
| 2023-07-21 | $17.47 | $17.52 | $17.47 | $17.52 | $17.52 | 3,385 |
| 2023-07-20 | $17.50 | $17.50 | $17.31 | $17.41 | $17.41 | 2,907 |
| 2023-07-19 | $17.45 | $17.60 | $17.45 | $17.57 | $17.57 | 5,382 |
| 2023-07-18 | $17.40 | $17.40 | $17.19 | $17.31 | $17.31 | 2,325 |
| 2023-07-17 | $17.49 | $17.49 | $17.41 | $17.43 | $17.43 | 3,435 |
| 2023-07-14 | $17.50 | $17.53 | $17.46 | $17.50 | $17.50 | 3,226 |
| 2023-07-13 | $17.36 | $17.52 | $17.34 | $17.52 | $17.52 | 14,750 |
| 2023-07-12 | $17.29 | $17.36 | $17.29 | $17.29 | $17.29 | 7,184 |
| 2023-07-11 | $16.90 | $17.15 | $16.90 | $17.12 | $17.12 | 7,317 |
| 2023-07-10 | $16.78 | $16.87 | $16.78 | $16.87 | $16.87 | 1,673 |
| 2023-07-07 | $16.79 | $16.95 | $16.74 | $16.86 | $16.86 | 3,131 |
| 2023-07-06 | $16.71 | $16.88 | $16.71 | $16.88 | $16.88 | 3,196 |
| 2023-07-05 | $16.99 | $17.10 | $16.99 | $17.08 | $17.08 | 2,009 |
| 2023-07-03 | $16.74 | $17.00 | $16.74 | $16.94 | $16.94 | 2,294 |
| 2023-06-30 | $16.71 | $16.85 | $16.66 | $16.81 | $16.81 | 6,980 |
| 2023-06-29 | $16.51 | $16.62 | $16.51 | $16.62 | $16.62 | 3,985 |
| 2023-06-28 | $16.58 | $16.58 | $16.47 | $16.53 | $16.53 | 2,082 |
| 2023-06-27 | $16.33 | $16.55 | $16.33 | $16.55 | $16.55 | 1,647 |
| 2023-06-26 | $16.09 | $16.32 | $16.09 | $16.31 | $16.31 | 1,091 |
| 2023-06-23 | $16.37 | $16.37 | $16.27 | $16.27 | $16.27 | 2,429 |
| 2023-06-22 | $16.68 | $16.68 | $16.54 | $16.54 | $16.54 | 1,136 |
| 2023-06-21 | $16.74 | $16.80 | $16.74 | $16.78 | $16.78 | 1,941 |
| 2023-06-20 | $16.98 | $16.98 | $16.78 | $16.84 | $16.84 | 8,654 |
| 2023-06-16 | $17.21 | $17.21 | $17.10 | $17.10 | $17.10 | 1,801 |
| 2023-06-15 | $16.99 | $17.14 | $16.99 | $17.14 | $17.14 | 3,933 |
| 2023-06-14 | $17.03 | $17.08 | $16.92 | $17.02 | $17.02 | 4,725 |
| 2023-06-13 | $16.83 | $16.91 | $16.83 | $16.88 | $16.88 | 4,436 |
| 2023-06-12 | $16.74 | $16.83 | $16.74 | $16.83 | $16.83 | 6,415 |
| 2023-06-09 | $16.87 | $16.87 | $16.74 | $16.79 | $16.79 | 9,840 |
| 2023-06-08 | $16.81 | $16.85 | $16.81 | $16.85 | $16.85 | 1,096 |
| 2023-06-07 | $16.86 | $16.95 | $16.86 | $16.95 | $16.95 | 2,305 |
| 2023-06-06 | $16.72 | $16.94 | $16.72 | $16.91 | $16.91 | 6,408 |
| 2023-06-05 | $16.82 | $16.82 | $16.72 | $16.72 | $16.72 | 9,036 |
| 2023-06-02 | $16.68 | $16.92 | $16.68 | $16.86 | $16.86 | 3,319 |
| 2023-06-01 | $16.45 | $16.57 | $16.45 | $16.48 | $16.48 | 4,838 |
| 2023-05-31 | $16.26 | $16.45 | $16.26 | $16.45 | $16.45 | 1,673 |
| 2023-05-30 | $16.37 | $16.37 | $16.36 | $16.36 | $16.36 | 1,550 |
| 2023-05-26 | $16.11 | $16.32 | $16.11 | $16.28 | $16.28 | 4,500 |
| 2023-05-25 | $16.12 | $16.16 | $16.03 | $16.06 | $16.06 | 7,161 |
| 2023-05-24 | $16.16 | $16.17 | $16.12 | $16.12 | $16.12 | 1,312 |
| 2023-05-23 | $16.57 | $16.69 | $16.46 | $16.46 | $16.46 | 2,785 |
| 2023-05-22 | $16.60 | $16.70 | $16.60 | $16.66 | $16.66 | 3,480 |
| 2023-05-19 | $16.61 | $16.61 | $16.52 | $16.52 | $16.52 | 862 |
| 2023-05-18 | $16.54 | $16.57 | $16.46 | $16.56 | $16.56 | 1,301 |
| 2023-05-17 | $16.59 | $16.72 | $16.54 | $16.69 | $16.69 | 2,532 |
| 2023-05-16 | $16.81 | $16.81 | $16.52 | $16.55 | $16.55 | 5,742 |
| 2023-05-15 | $16.87 | $16.96 | $16.87 | $16.89 | $16.89 | 3,542 |
| 2023-05-12 | $16.78 | $16.84 | $16.78 | $16.84 | $16.84 | 1,822 |
| 2023-05-11 | $16.90 | $16.91 | $16.89 | $16.91 | $16.91 | 1,698 |
| 2023-05-10 | $16.98 | $17.09 | $16.98 | $17.09 | $17.09 | 1,018 |
| 2023-05-09 | $17.00 | $17.07 | $17.00 | $17.06 | $17.06 | 1,168 |
| 2023-05-08 | $17.24 | $17.24 | $17.15 | $17.15 | $17.15 | 1,340 |
| 2023-05-05 | $17.20 | $17.26 | $17.12 | $17.26 | $17.26 | 2,161 |
| 2023-05-04 | $17.04 | $17.04 | $17.01 | $17.01 | $17.01 | 869 |
| 2023-05-03 | $16.89 | $17.03 | $16.83 | $16.86 | $16.86 | 5,474 |
| 2023-05-02 | $16.80 | $16.88 | $16.80 | $16.88 | $16.88 | 1,499 |
| 2023-05-01 | $17.24 | $17.24 | $17.13 | $17.21 | $17.21 | 2,627 |
| 2023-04-28 | $17.04 | $17.28 | $17.04 | $17.26 | $17.26 | 3,274 |
| 2023-04-27 | $16.97 | $17.14 | $16.92 | $17.14 | $17.14 | 1,526 |
| 2023-04-26 | $16.95 | $16.99 | $16.82 | $16.82 | $16.82 | 2,280 |
| 2023-04-25 | $16.91 | $17.00 | $16.88 | $16.89 | $16.89 | 8,206 |
| 2023-04-24 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 370 |
| 2023-04-21 | $17.01 | $17.09 | $17.01 | $17.08 | $17.08 | 2,811 |
| 2023-04-20 | $17.07 | $17.14 | $17.05 | $17.06 | $17.06 | 8,883 |
| 2023-04-19 | $17.05 | $17.20 | $17.05 | $17.15 | $17.15 | 1,190 |
| 2023-04-18 | $17.14 | $17.14 | $17.10 | $17.10 | $17.10 | 670 |
| 2023-04-17 | $16.97 | $17.11 | $16.97 | $17.11 | $17.11 | 14,660 |
| 2023-04-14 | $17.03 | $17.03 | $16.79 | $16.80 | $16.80 | 7,936 |
| 2023-04-13 | $17.02 | $17.09 | $17.02 | $17.05 | $17.05 | 1,878 |
| 2023-04-12 | $17.13 | $17.14 | $16.95 | $16.95 | $16.95 | 2,263 |
| 2023-04-11 | $17.00 | $17.02 | $16.98 | $16.98 | $16.98 | 1,686 |
| 2023-04-10 | $16.78 | $16.97 | $16.78 | $16.97 | $16.97 | 4,454 |
| 2023-04-06 | $16.84 | $16.93 | $16.84 | $16.91 | $16.91 | 2,332 |
| 2023-04-05 | $16.90 | $16.92 | $16.89 | $16.89 | $16.89 | 739 |
| 2023-04-04 | $16.97 | $16.99 | $16.93 | $16.98 | $16.98 | 4,890 |
| 2023-04-03 | $17.03 | $17.07 | $16.87 | $16.91 | $16.91 | 4,727 |
| 2023-03-31 | $16.85 | $17.02 | $16.85 | $17.02 | $17.02 | 1,630 |
| 2023-03-30 | $16.69 | $16.79 | $16.69 | $16.79 | $16.79 | 3,436 |
| 2023-03-29 | $16.43 | $16.60 | $16.43 | $16.60 | $16.60 | 3,130 |
| 2023-03-28 | $16.38 | $16.38 | $16.32 | $16.35 | $16.35 | 1,310 |
| 2023-03-27 | $16.47 | $16.49 | $16.37 | $16.39 | $16.39 | 10,507 |
| 2023-03-24 | $16.00 | $16.35 | $16.00 | $16.35 | $16.35 | 11,241 |
| 2023-03-23 | $16.37 | $16.37 | $16.14 | $16.14 | $16.14 | 1,756 |
| 2023-03-22 | $16.37 | $16.39 | $16.14 | $16.14 | $16.14 | 2,506 |
| 2023-03-21 | $16.64 | $16.67 | $16.44 | $16.56 | $16.56 | 6,287 |
| 2023-03-20 | $16.56 | $16.65 | $16.56 | $16.61 | $16.61 | 7,909 |
| 2023-03-17 | $16.63 | $16.63 | $16.47 | $16.49 | $16.49 | 1,550 |
| 2023-03-16 | $16.65 | $16.74 | $16.55 | $16.74 | $16.74 | 2,336 |
| 2023-03-15 | $16.55 | $16.72 | $16.55 | $16.69 | $16.69 | 830 |
| 2023-03-14 | $16.77 | $16.90 | $16.76 | $16.83 | $16.83 | 6,951 |
| 2023-03-13 | $16.41 | $16.75 | $16.36 | $16.65 | $16.65 | 3,185 |
| 2023-03-10 | $16.71 | $16.71 | $16.39 | $16.39 | $16.39 | 308 |
| 2023-03-09 | $17.18 | $17.18 | $16.81 | $16.84 | $16.84 | 2,542 |
| 2023-03-08 | $17.18 | $17.21 | $17.15 | $17.21 | $17.21 | 1,925 |
| 2023-03-07 | $17.08 | $17.08 | $17.04 | $17.04 | $17.04 | 757 |
| 2023-03-06 | $17.46 | $17.52 | $17.39 | $17.43 | $17.43 | 2,228 |
| 2023-03-03 | $17.28 | $17.36 | $17.28 | $17.34 | $17.34 | 710 |
| 2023-03-02 | $16.94 | $17.15 | $16.94 | $17.15 | $17.15 | 1,843 |
| 2023-03-01 | $17.17 | $17.17 | $16.94 | $17.06 | $17.06 | 3,739 |
| 2023-02-28 | $17.19 | $17.36 | $17.17 | $17.17 | $17.17 | 3,123 |
| 2023-02-27 | $17.24 | $17.36 | $17.24 | $17.25 | $17.25 | 3,192 |
| 2023-02-24 | $17.15 | $17.17 | $17.15 | $17.17 | $17.17 | 263 |
| 2023-02-23 | $17.54 | $17.54 | $17.35 | $17.48 | $17.48 | 3,287 |
| 2023-02-22 | $17.55 | $17.55 | $17.34 | $17.34 | $17.34 | 1,375 |
| 2023-02-21 | $17.73 | $17.73 | $17.51 | $17.56 | $17.56 | 7,774 |
| 2023-02-17 | $17.78 | $17.88 | $17.76 | $17.88 | $17.88 | 1,867 |
| 2023-02-16 | $17.94 | $18.08 | $17.91 | $17.98 | $17.98 | 1,899 |
| 2023-02-15 | $17.97 | $18.08 | $17.96 | $18.08 | $18.08 | 2,988 |
| 2023-02-14 | $18.02 | $18.10 | $17.93 | $18.02 | $18.02 | 10,379 |
| 2023-02-13 | $18.12 | $18.16 | $18.05 | $18.10 | $18.10 | 8,916 |
| 2023-02-10 | $17.93 | $17.98 | $17.90 | $17.98 | $17.98 | 2,831 |
| 2023-02-09 | $18.38 | $18.38 | $18.00 | $18.03 | $18.03 | 6,378 |
| 2023-02-08 | $18.25 | $18.29 | $18.17 | $18.20 | $18.20 | 4,266 |
| 2023-02-07 | $18.26 | $18.35 | $18.14 | $18.32 | $18.32 | 19,135 |
| 2023-02-06 | $18.29 | $18.36 | $18.27 | $18.35 | $18.35 | 5,269 |
| 2023-02-03 | $18.68 | $18.68 | $18.42 | $18.60 | $18.60 | 14,571 |
| 2023-02-02 | $18.78 | $19.08 | $18.78 | $18.94 | $18.94 | 5,415 |
| 2023-02-01 | $18.34 | $18.58 | $18.28 | $18.58 | $18.58 | 60,071 |
| 2023-01-31 | $18.07 | $18.32 | $18.07 | $18.32 | $18.32 | 2,193 |
| 2023-01-30 | $18.28 | $18.28 | $18.10 | $18.10 | $18.10 | 84,029 |
| 2023-01-27 | $18.05 | $18.36 | $18.05 | $18.32 | $18.32 | 5,648 |
| 2023-01-26 | $17.93 | $18.07 | $17.93 | $18.07 | $18.07 | 7,126 |
| 2023-01-25 | $17.74 | $17.89 | $17.74 | $17.89 | $17.89 | 1,506 |
| 2023-01-24 | $17.69 | $17.87 | $17.69 | $17.82 | $17.82 | 2,111 |
| 2023-01-23 | $17.76 | $17.84 | $17.76 | $17.78 | $17.78 | 1,072 |
| 2023-01-20 | $17.55 | $17.72 | $17.43 | $17.72 | $17.72 | 5,906 |
| 2023-01-19 | $17.47 | $17.58 | $17.47 | $17.47 | $17.47 | 1,938 |
| 2023-01-18 | $17.80 | $17.80 | $17.55 | $17.55 | $17.55 | 1,433 |
| 2023-01-17 | $17.70 | $17.75 | $17.63 | $17.63 | $17.63 | 15,623 |
| 2023-01-13 | $17.51 | $17.70 | $17.51 | $17.63 | $17.63 | 3,270 |
| 2023-01-12 | $17.37 | $17.65 | $17.37 | $17.63 | $17.63 | 5,989 |
| 2023-01-11 | $16.99 | $17.39 | $16.99 | $17.38 | $17.38 | 4,471 |
| 2023-01-10 | $16.86 | $16.91 | $16.75 | $16.90 | $16.90 | 2,355 |
| 2023-01-09 | $16.95 | $17.04 | $16.86 | $16.86 | $16.86 | 3,822 |
| 2023-01-06 | $16.52 | $16.87 | $16.52 | $16.87 | $16.87 | 2,275 |
| 2023-01-05 | $16.75 | $16.75 | $16.43 | $16.43 | $16.43 | 8,036 |
| 2023-01-04 | $16.75 | $16.97 | $16.75 | $16.97 | $16.97 | 9,414 |
| 2023-01-03 | $16.53 | $16.70 | $16.33 | $16.49 | $16.49 | 5,663 |
| 2022-12-30 | $16.44 | $16.45 | $16.35 | $16.41 | $16.41 | 4,368 |
| 2022-12-29 | $16.30 | $16.58 | $16.30 | $16.58 | $16.58 | 11,553 |
| 2022-12-28 | $16.46 | $16.47 | $16.10 | $16.10 | $16.10 | 6,003 |
| 2022-12-27 | $16.36 | $16.46 | $16.36 | $16.45 | $16.45 | 6,687 |
| 2022-12-23 | $16.29 | $16.43 | $16.29 | $16.43 | $16.43 | 2,674 |
| 2022-12-22 | $16.28 | $16.34 | $16.10 | $16.34 | $16.34 | 13,663 |
| 2022-12-21 | $16.35 | $16.52 | $16.35 | $16.38 | $16.38 | 8,055 |
| 2022-12-20 | $16.09 | $16.23 | $16.08 | $16.18 | $16.18 | 132,241 |
| 2022-12-19 | $16.44 | $16.44 | $16.18 | $16.23 | $16.23 | 29,988 |
| 2022-12-16 | $16.70 | $16.70 | $16.38 | $16.52 | $16.52 | 10,642 |
| 2022-12-15 | $17.07 | $17.13 | $16.94 | $16.95 | $16.95 | 3,891 |
| 2022-12-14 | $17.35 | $17.56 | $17.30 | $17.33 | $17.33 | 6,727 |
| 2022-12-13 | $17.40 | $17.53 | $17.06 | $17.22 | $17.22 | 4,244 |
| 2022-12-12 | $16.82 | $16.85 | $16.72 | $16.85 | $16.85 | 6,253 |
| 2022-12-09 | $16.82 | $16.92 | $16.80 | $16.80 | $16.80 | 2,385 |
| 2022-12-08 | $16.77 | $16.92 | $16.77 | $16.82 | $16.82 | 2,735 |
| 2022-12-07 | $16.72 | $16.81 | $16.68 | $16.72 | $16.72 | 4,115 |
| 2022-12-06 | $16.92 | $16.92 | $16.70 | $16.72 | $16.72 | 1,958 |
| 2022-12-05 | $17.08 | $17.12 | $16.87 | $16.91 | $16.91 | 31,674 |
| 2022-12-02 | $16.96 | $17.17 | $16.96 | $17.12 | $17.12 | 3,981 |
| 2022-12-01 | $17.28 | $17.31 | $17.12 | $17.20 | $17.20 | 5,450 |
| 2022-11-30 | $16.76 | $17.15 | $16.76 | $17.15 | $17.15 | 34,705 |
| 2022-11-29 | $16.65 | $16.86 | $16.65 | $16.86 | $16.86 | 6,580 |
| 2022-11-28 | $16.96 | $16.96 | $16.64 | $16.64 | $16.64 | 4,601 |
| 2022-11-25 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 426 |
| 2022-11-23 | $16.76 | $16.87 | $16.68 | $16.85 | $16.85 | 5,599 |
| 2022-11-22 | $16.77 | $16.80 | $16.72 | $16.80 | $16.80 | 4,199 |
| 2022-11-21 | $16.62 | $16.72 | $16.62 | $16.71 | $16.71 | 5,127 |
| 2022-11-18 | $16.64 | $16.71 | $16.61 | $16.71 | $16.71 | 10,936 |
| 2022-11-17 | $16.49 | $16.56 | $16.45 | $16.55 | $16.55 | 5,581 |
| 2022-11-16 | $16.80 | $16.80 | $16.73 | $16.74 | $16.74 | 2,454 |
| 2022-11-15 | $16.82 | $16.93 | $16.78 | $16.87 | $16.87 | 1,159 |
| 2022-11-14 | $16.84 | $16.84 | $16.70 | $16.70 | $16.70 | 2,918 |
| 2022-11-11 | $17.03 | $17.17 | $17.03 | $17.08 | $17.08 | 1,744 |
| 2022-11-10 | $16.80 | $16.90 | $16.78 | $16.90 | $16.90 | 3,212 |
| 2022-11-09 | $15.95 | $15.95 | $15.78 | $15.78 | $15.78 | 645 |
| 2022-11-08 | $15.96 | $16.09 | $15.93 | $16.02 | $16.02 | 5,721 |
| 2022-11-07 | $15.91 | $15.96 | $15.89 | $15.91 | $15.91 | 2,914 |
| 2022-11-04 | $15.65 | $15.87 | $15.63 | $15.87 | $15.87 | 2,820 |
| 2022-11-03 | $15.30 | $15.57 | $15.24 | $15.52 | $15.52 | 7,857 |
| 2022-11-02 | $15.65 | $16.01 | $15.55 | $15.55 | $15.55 | 3,980 |
| 2022-11-01 | $16.02 | $16.05 | $15.81 | $15.86 | $15.86 | 5,956 |
| 2022-10-31 | $15.75 | $15.79 | $15.66 | $15.71 | $15.71 | 17,976 |
| 2022-10-28 | $15.64 | $15.93 | $15.64 | $15.91 | $15.91 | 2,489 |
| 2022-10-27 | $15.69 | $15.85 | $15.67 | $15.70 | $15.70 | 5,826 |
| 2022-10-26 | $15.58 | $15.76 | $15.58 | $15.67 | $15.67 | 10,885 |
| 2022-10-25 | $15.05 | $15.55 | $15.05 | $15.55 | $15.55 | 6,519 |
| 2022-10-24 | $15.00 | $15.00 | $14.76 | $14.92 | $14.92 | 1,155 |
| 2022-10-21 | $14.90 | $15.04 | $14.75 | $15.04 | $15.04 | 4,332 |
| 2022-10-20 | $15.15 | $15.19 | $15.00 | $15.02 | $15.02 | 3,278 |
| 2022-10-19 | $15.19 | $15.23 | $14.95 | $14.98 | $14.98 | 6,889 |
| 2022-10-18 | $15.52 | $15.53 | $15.32 | $15.39 | $15.39 | 7,255 |
| 2022-10-17 | $15.10 | $15.35 | $15.10 | $15.35 | $15.35 | 3,337 |
| 2022-10-14 | $15.25 | $15.25 | $14.79 | $14.80 | $14.80 | 12,963 |
| 2022-10-13 | $14.53 | $15.14 | $14.53 | $15.13 | $15.13 | 5,611 |
| 2022-10-12 | $14.99 | $14.99 | $14.91 | $14.94 | $14.94 | 1,829 |
| 2022-10-11 | $14.97 | $15.08 | $14.97 | $15.07 | $15.07 | 3,697 |
| 2022-10-10 | $15.21 | $15.21 | $15.08 | $15.08 | $15.08 | 1,949 |
| 2022-10-07 | $15.31 | $15.31 | $15.20 | $15.20 | $15.20 | 851 |
| 2022-10-06 | $15.88 | $15.88 | $15.54 | $15.55 | $15.55 | 4,593 |
| 2022-10-05 | $16.03 | $16.03 | $15.72 | $15.91 | $15.91 | 5,564 |
| 2022-10-04 | $16.13 | $16.31 | $16.13 | $16.23 | $16.23 | 1,156 |
| 2022-10-03 | $15.77 | $15.97 | $15.77 | $15.86 | $15.86 | 5,007 |
| 2022-09-30 | $15.51 | $15.66 | $15.51 | $15.61 | $15.61 | 10,651 |
| 2022-09-29 | $15.67 | $15.67 | $15.37 | $15.40 | $15.40 | 2,409 |
| 2022-09-28 | $15.68 | $15.88 | $15.68 | $15.85 | $15.85 | 2,859 |
| 2022-09-27 | $15.84 | $15.84 | $15.48 | $15.50 | $15.50 | 7,492 |
| 2022-09-26 | $16.18 | $16.18 | $15.73 | $15.78 | $15.78 | 5,810 |
| 2022-09-23 | $16.42 | $16.46 | $16.29 | $16.34 | $16.34 | 2,801 |
| 2022-09-22 | $16.90 | $16.90 | $16.68 | $16.72 | $16.72 | 23,422 |
| 2022-09-21 | $17.21 | $17.27 | $16.90 | $16.90 | $16.90 | 7,831 |
| 2022-09-20 | $17.35 | $17.35 | $17.14 | $17.18 | $17.18 | 9,013 |
| 2022-09-19 | $17.41 | $17.59 | $17.41 | $17.58 | $17.58 | 7,410 |
| 2022-09-16 | $17.62 | $17.68 | $17.53 | $17.67 | $17.67 | 7,091 |
| 2022-09-15 | $18.00 | $18.00 | $17.67 | $17.67 | $17.67 | 79,958 |
| 2022-09-14 | $18.09 | $18.09 | $18.00 | $18.06 | $18.06 | 31,276 |
| 2022-09-13 | $18.35 | $18.40 | $18.16 | $18.18 | $18.18 | 8,565 |
| 2022-09-12 | $18.94 | $18.98 | $18.91 | $18.91 | $18.91 | 37,886 |
| 2022-09-09 | $18.64 | $18.77 | $18.64 | $18.71 | $18.71 | 7,172 |
| 2022-09-08 | $18.31 | $18.48 | $18.31 | $18.46 | $18.46 | 3,383 |
| 2022-09-07 | $18.08 | $18.38 | $18.08 | $18.36 | $18.36 | 2,074 |
| 2022-09-06 | $18.05 | $18.12 | $17.93 | $18.03 | $18.03 | 11,224 |
| 2022-09-02 | $18.37 | $18.41 | $18.03 | $18.03 | $18.03 | 14,120 |
| 2022-09-01 | $18.24 | $18.24 | $18.04 | $18.24 | $18.24 | 12,093 |
| 2022-08-31 | $18.50 | $18.64 | $18.36 | $18.36 | $18.36 | 6,908 |
| 2022-08-30 | $18.50 | $18.50 | $18.44 | $18.44 | $18.44 | 7,620 |
| 2022-08-29 | $18.72 | $18.80 | $18.66 | $18.66 | $18.66 | 1,816 |
| 2022-08-26 | $19.24 | $19.24 | $18.74 | $18.74 | $18.74 | 7,688 |
| 2022-08-25 | $19.15 | $19.22 | $19.11 | $19.22 | $19.22 | 2,015 |
| 2022-08-24 | $18.85 | $19.02 | $18.85 | $18.94 | $18.94 | 2,254 |
| 2022-08-23 | $19.00 | $19.02 | $18.87 | $18.88 | $18.88 | 10,307 |
| 2022-08-22 | $19.38 | $19.38 | $19.09 | $19.09 | $19.09 | 4,420 |
| 2022-08-19 | $19.60 | $19.60 | $19.51 | $19.51 | $19.51 | 8,505 |
| 2022-08-18 | $19.91 | $19.91 | $19.70 | $19.76 | $19.76 | 5,231 |
| 2022-08-17 | $19.89 | $19.91 | $19.74 | $19.88 | $19.88 | 24,254 |
| 2022-08-16 | $20.07 | $20.14 | $20.05 | $20.08 | $20.08 | 2,904 |
| 2022-08-15 | $20.10 | $20.18 | $20.10 | $20.15 | $20.15 | 3,823 |
| 2022-08-12 | $19.85 | $20.03 | $19.85 | $20.03 | $20.03 | 6,156 |
| 2022-08-11 | $20.00 | $20.04 | $19.84 | $19.86 | $19.86 | 14,359 |
| 2022-08-10 | $19.85 | $19.88 | $19.83 | $19.87 | $19.87 | 5,222 |
| 2022-08-09 | $19.50 | $19.52 | $19.44 | $19.49 | $19.49 | 12,031 |
| 2022-08-08 | $19.59 | $19.63 | $19.49 | $19.54 | $19.54 | 7,417 |
| 2022-08-05 | $19.35 | $19.49 | $19.32 | $19.49 | $19.49 | 1,864 |
| 2022-08-04 | $19.60 | $19.65 | $19.58 | $19.63 | $19.63 | 2,850 |
| 2022-08-03 | $19.54 | $19.64 | $19.53 | $19.60 | $19.60 | 4,617 |
| 2022-08-02 | $19.60 | $19.66 | $19.52 | $19.52 | $19.52 | 6,292 |
| 2022-08-01 | $19.77 | $19.79 | $19.61 | $19.70 | $19.70 | 3,982 |
| 2022-07-29 | $19.65 | $19.88 | $19.65 | $19.84 | $19.84 | 1,322 |
| 2022-07-28 | $19.20 | $19.67 | $19.20 | $19.66 | $19.66 | 4,699 |
| 2022-07-27 | $19.07 | $19.13 | $18.88 | $19.12 | $19.12 | 7,517 |
| 2022-07-26 | $18.94 | $19.00 | $18.89 | $18.98 | $18.98 | 16,608 |
| 2022-07-25 | $19.00 | $19.05 | $18.93 | $19.00 | $19.00 | 7,727 |
| 2022-07-22 | $18.99 | $19.13 | $18.94 | $18.94 | $18.94 | 3,263 |
| 2022-07-21 | $18.62 | $18.76 | $18.59 | $18.76 | $18.76 | 7,561 |
| 2022-07-20 | $18.72 | $18.82 | $18.62 | $18.62 | $18.62 | 1,826 |
| 2022-07-19 | $18.54 | $18.74 | $18.50 | $18.74 | $18.74 | 6,451 |
| 2022-07-18 | $18.47 | $18.47 | $18.22 | $18.25 | $18.25 | 19,429 |
| 2022-07-15 | $18.25 | $18.42 | $18.25 | $18.35 | $18.35 | 1,948 |
| 2022-07-14 | $18.01 | $18.14 | $18.01 | $18.09 | $18.09 | 5,725 |
| 2022-07-13 | $18.15 | $18.47 | $18.15 | $18.35 | $18.35 | 12,502 |
| 2022-07-12 | $18.44 | $18.48 | $18.28 | $18.41 | $18.41 | 4,464 |
| 2022-07-11 | $18.29 | $18.43 | $18.29 | $18.34 | $18.34 | 3,156 |
| 2022-07-08 | $18.51 | $18.60 | $18.42 | $18.49 | $18.49 | 8,016 |
| 2022-07-07 | $18.67 | $18.73 | $18.60 | $18.63 | $18.63 | 20,857 |
| 2022-07-06 | $18.60 | $18.64 | $18.49 | $18.56 | $18.56 | 4,597 |
| 2022-07-05 | $18.24 | $18.49 | $18.15 | $18.49 | $18.49 | 7,292 |
| 2022-07-01 | $18.36 | $18.58 | $18.36 | $18.56 | $18.56 | 8,667 |
| 2022-06-30 | $18.18 | $18.38 | $18.12 | $18.35 | $18.35 | 3,907 |
| 2022-06-29 | $18.45 | $18.45 | $18.20 | $18.31 | $18.31 | 18,651 |
| 2022-06-28 | $18.89 | $18.93 | $18.51 | $18.56 | $18.56 | 8,439 |
| 2022-06-27 | $18.90 | $18.90 | $18.78 | $18.78 | $18.78 | 8,566 |
| 2022-06-24 | $18.69 | $18.95 | $18.69 | $18.95 | $18.95 | 2,054 |
| 2022-06-23 | $18.35 | $18.57 | $18.35 | $18.45 | $18.35 | 59,130 |
| 2022-06-22 | $17.87 | $18.44 | $17.87 | $18.28 | $18.18 | 8,731 |
| 2022-06-21 | $18.08 | $18.14 | $18.08 | $18.08 | $17.98 | 1,870 |
| 2022-06-17 | $17.78 | $17.96 | $17.73 | $17.91 | $17.81 | 7,784 |
| 2022-06-16 | $17.76 | $17.81 | $17.71 | $17.71 | $17.61 | 3,712 |
| 2022-06-15 | $18.02 | $18.12 | $17.92 | $18.12 | $18.02 | 3,153 |
| 2022-06-14 | $18.00 | $18.00 | $17.73 | $17.80 | $17.70 | 4,102 |
| 2022-06-13 | $18.50 | $18.50 | $18.00 | $18.03 | $17.93 | 11,365 |
| 2022-06-10 | $18.92 | $18.97 | $18.89 | $18.89 | $18.78 | 5,552 |
| 2022-06-09 | $19.71 | $19.71 | $19.34 | $19.34 | $19.23 | 3,729 |
| 2022-06-08 | $19.94 | $19.98 | $19.75 | $19.75 | $19.64 | 5,974 |
| 2022-06-07 | $19.83 | $20.10 | $19.80 | $20.09 | $19.98 | 8,834 |
| 2022-06-06 | $20.04 | $20.04 | $19.89 | $19.96 | $19.85 | 7,962 |
| 2022-06-03 | $19.98 | $20.00 | $19.89 | $19.96 | $19.85 | 22,185 |
| 2022-06-02 | $19.83 | $20.20 | $19.58 | $20.20 | $20.09 | 25,398 |
| 2022-06-01 | $20.05 | $20.05 | $19.58 | $19.77 | $19.66 | 8,453 |
| 2022-05-31 | $19.99 | $20.09 | $19.97 | $20.02 | $19.91 | 2,490 |
| 2022-05-27 | $19.92 | $20.22 | $19.92 | $20.19 | $20.08 | 10,091 |
| 2022-05-26 | $19.70 | $19.93 | $19.70 | $19.80 | $19.69 | 5,601 |
| 2022-05-25 | $19.57 | $19.70 | $19.53 | $19.70 | $19.59 | 2,875 |
| 2022-05-24 | $19.36 | $19.67 | $19.28 | $19.67 | $19.56 | 5,088 |
| 2022-05-23 | $19.39 | $19.53 | $19.39 | $19.49 | $19.38 | 5,366 |
| 2022-05-20 | $19.31 | $19.38 | $19.15 | $19.38 | $19.27 | 4,782 |
| 2022-05-19 | $19.03 | $19.28 | $18.96 | $19.08 | $18.97 | 65,840 |
| 2022-05-18 | $19.31 | $19.32 | $18.90 | $18.91 | $18.81 | 6,690 |
| 2022-05-17 | $19.58 | $19.58 | $19.35 | $19.48 | $19.37 | 7,514 |
| 2022-05-16 | $19.47 | $19.47 | $19.28 | $19.28 | $19.18 | 14,031 |
| 2022-05-13 | $19.11 | $19.49 | $19.11 | $19.49 | $19.38 | 11,018 |
| 2022-05-12 | $18.83 | $19.01 | $18.75 | $18.91 | $18.81 | 18,926 |
| 2022-05-11 | $19.10 | $19.36 | $18.96 | $18.96 | $18.86 | 14,957 |
| 2022-05-10 | $19.44 | $19.47 | $18.87 | $18.93 | $18.83 | 5,642 |
| 2022-05-09 | $19.84 | $19.84 | $19.06 | $19.07 | $18.97 | 14,977 |
| 2022-05-06 | $19.93 | $20.16 | $19.92 | $20.05 | $19.94 | 15,674 |
| 2022-05-05 | $20.83 | $20.83 | $20.40 | $20.42 | $20.30 | 3,886 |
| 2022-05-04 | $20.81 | $21.09 | $20.67 | $21.06 | $20.95 | 11,762 |
| 2022-05-03 | $20.75 | $20.93 | $20.73 | $20.86 | $20.75 | 11,238 |
| 2022-05-02 | $21.10 | $21.16 | $20.56 | $20.83 | $20.72 | 25,304 |
| 2022-04-29 | $21.91 | $21.91 | $21.26 | $21.26 | $21.15 | 6,527 |
| 2022-04-28 | $21.79 | $22.08 | $21.60 | $21.99 | $21.87 | 7,997 |
| 2022-04-27 | $21.78 | $21.97 | $21.71 | $21.71 | $21.59 | 10,071 |
| 2022-04-26 | $21.97 | $22.03 | $21.70 | $21.70 | $21.58 | 6,098 |
| 2022-04-25 | $21.96 | $22.11 | $21.85 | $22.07 | $21.95 | 10,113 |
| 2022-04-22 | $22.40 | $22.43 | $22.23 | $22.23 | $22.10 | 8,741 |
| 2022-04-21 | $22.82 | $22.88 | $22.44 | $22.45 | $22.32 | 20,947 |
| 2022-04-20 | $23.00 | $23.00 | $22.52 | $22.68 | $22.56 | 11,571 |
| 2022-04-19 | $22.80 | $22.91 | $22.80 | $22.88 | $22.76 | 6,117 |
| 2022-04-18 | $23.03 | $23.03 | $22.84 | $22.86 | $22.74 | 8,093 |
| 2022-04-14 | $23.15 | $23.15 | $23.05 | $23.05 | $22.93 | 4,110 |
| 2022-04-13 | $22.90 | $23.03 | $22.89 | $23.01 | $22.88 | 6,345 |
| 2022-04-12 | $23.10 | $23.10 | $22.87 | $22.88 | $22.75 | 5,114 |
| 2022-04-11 | $23.31 | $23.31 | $23.12 | $23.13 | $23.00 | 6,640 |
| 2022-04-08 | $23.31 | $23.45 | $23.31 | $23.38 | $23.25 | 5,283 |
| 2022-04-07 | $23.27 | $23.35 | $23.17 | $23.24 | $23.11 | 7,798 |
| 2022-04-06 | $23.50 | $23.54 | $23.43 | $23.54 | $23.41 | 4,738 |
| 2022-04-05 | $23.75 | $23.75 | $23.51 | $23.53 | $23.40 | 3,800 |
| 2022-04-04 | $23.69 | $23.76 | $23.69 | $23.71 | $23.58 | 11,017 |
| 2022-04-01 | $23.35 | $23.52 | $23.35 | $23.52 | $23.39 | 18,933 |
| 2022-03-31 | $23.26 | $23.33 | $23.07 | $23.14 | $23.01 | 6,432 |
| 2022-03-30 | $23.58 | $23.59 | $23.45 | $23.47 | $23.34 | 14,555 |
| 2022-03-29 | $23.35 | $23.53 | $23.34 | $23.53 | $23.40 | 14,259 |
| 2022-03-28 | $23.19 | $23.21 | $23.07 | $23.21 | $23.08 | 5,986 |
| 2022-03-25 | $23.18 | $23.30 | $23.18 | $23.30 | $23.17 | 4,625 |
| 2022-03-24 | $23.16 | $23.18 | $23.08 | $23.18 | $22.98 | 12,109 |
| 2022-03-23 | $23.29 | $23.33 | $23.21 | $23.21 | $23.02 | 3,415 |
| 2022-03-22 | $23.50 | $23.61 | $23.50 | $23.55 | $23.35 | 12,584 |
| 2022-03-21 | $23.40 | $23.43 | $23.26 | $23.27 | $23.08 | 6,198 |
| 2022-03-18 | $23.29 | $23.68 | $23.29 | $23.67 | $23.47 | 24,645 |
| 2022-03-17 | $23.24 | $23.47 | $23.22 | $23.40 | $23.20 | 32,927 |
| 2022-03-16 | $22.55 | $22.93 | $22.48 | $22.93 | $22.74 | 3,468 |
| 2022-03-15 | $21.90 | $22.03 | $21.88 | $22.02 | $21.83 | 10,210 |
| 2022-03-14 | $22.27 | $22.36 | $22.09 | $22.09 | $21.90 | 23,628 |
| 2022-03-11 | $22.61 | $22.61 | $22.30 | $22.32 | $22.14 | 11,012 |
| 2022-03-10 | $22.63 | $22.64 | $22.57 | $22.57 | $22.38 | 5,272 |
| 2022-03-09 | $22.67 | $22.82 | $22.65 | $22.80 | $22.61 | 7,231 |
| 2022-03-08 | $22.40 | $22.59 | $22.20 | $22.29 | $22.10 | 8,110 |
| 2022-03-07 | $22.56 | $22.56 | $22.29 | $22.39 | $22.20 | 5,245 |
| 2022-03-04 | $22.68 | $22.69 | $22.54 | $22.67 | $22.48 | 15,167 |
| 2022-03-03 | $22.96 | $23.00 | $22.93 | $22.94 | $22.75 | 6,630 |
| 2022-03-02 | $23.11 | $23.17 | $23.11 | $23.12 | $22.93 | 2,276 |
| 2022-03-01 | $23.27 | $23.27 | $22.95 | $23.01 | $22.82 | 6,145 |
| 2022-02-28 | $23.33 | $23.44 | $23.19 | $23.34 | $23.14 | 5,515 |
| 2022-02-25 | $23.31 | $23.66 | $23.31 | $23.66 | $23.46 | 12,936 |
| 2022-02-24 | $22.87 | $23.28 | $22.80 | $23.28 | $23.08 | 15,872 |
| 2022-02-23 | $23.80 | $23.80 | $23.49 | $23.51 | $23.31 | 5,570 |
| 2022-02-22 | $23.75 | $23.75 | $23.63 | $23.66 | $23.46 | 1,696 |
| 2022-02-18 | $24.00 | $24.00 | $23.87 | $23.88 | $23.68 | 5,224 |
| 2022-02-17 | $23.97 | $23.97 | $23.81 | $23.81 | $23.61 | 3,182 |
| 2022-02-16 | $24.00 | $24.20 | $23.99 | $24.16 | $23.96 | 2,807 |
| 2022-02-15 | $23.82 | $23.97 | $23.82 | $23.97 | $23.77 | 8,635 |
| 2022-02-14 | $23.65 | $23.69 | $23.53 | $23.56 | $23.36 | 13,789 |
| 2022-02-11 | $24.05 | $24.15 | $23.79 | $23.83 | $23.63 | 9,105 |
| 2022-02-10 | $24.03 | $24.36 | $24.03 | $24.09 | $23.89 | 17,806 |
| 2022-02-09 | $23.99 | $24.13 | $23.99 | $24.13 | $23.93 | 7,210 |
| 2022-02-08 | $23.81 | $23.81 | $23.64 | $23.74 | $23.54 | 113,367 |
| 2022-02-07 | $23.79 | $23.86 | $23.74 | $23.78 | $23.58 | 8,324 |
| 2022-02-04 | $23.82 | $23.91 | $23.77 | $23.85 | $23.65 | 5,702 |
| 2022-02-03 | $24.04 | $24.09 | $23.92 | $23.93 | $23.73 | 22,250 |
| 2022-02-02 | $24.17 | $24.17 | $24.00 | $24.14 | $23.94 | 37,411 |
| 2022-02-01 | $23.95 | $23.95 | $23.85 | $23.89 | $23.69 | 14,891 |
| 2022-01-31 | $23.64 | $24.00 | $23.64 | $23.97 | $23.77 | 6,047 |
| 2022-01-28 | $23.43 | $23.54 | $23.34 | $23.54 | $23.34 | 5,347 |
| 2022-01-27 | $23.80 | $23.80 | $23.53 | $23.54 | $23.34 | 8,255 |
| 2022-01-26 | $24.07 | $24.07 | $23.74 | $23.74 | $23.54 | 4,880 |
| 2022-01-25 | $23.81 | $23.96 | $23.68 | $23.89 | $23.68 | 5,930 |
| 2022-01-24 | $23.92 | $23.95 | $23.54 | $23.95 | $23.75 | 15,664 |
| 2022-01-21 | $24.16 | $24.22 | $23.96 | $23.99 | $23.79 | 11,730 |
| 2022-01-20 | $24.23 | $24.32 | $24.02 | $24.02 | $23.81 | 5,104 |
| 2022-01-19 | $24.09 | $24.21 | $24.07 | $24.07 | $23.87 | 8,961 |
| 2022-01-18 | $23.83 | $23.87 | $23.78 | $23.85 | $23.65 | 9,845 |
| 2022-01-14 | $24.08 | $24.12 | $23.99 | $24.08 | $23.88 | 8,056 |
| 2022-01-13 | $24.31 | $24.31 | $24.10 | $24.10 | $23.89 | 7,930 |
| 2022-01-12 | $24.31 | $24.43 | $24.29 | $24.40 | $24.19 | 7,035 |
| 2022-01-11 | $24.07 | $24.27 | $24.07 | $24.27 | $24.06 | 3,907 |
| 2022-01-10 | $24.03 | $24.12 | $23.96 | $24.11 | $23.91 | 7,384 |
| 2022-01-07 | $24.16 | $24.22 | $24.12 | $24.21 | $24.00 | 5,506 |
| 2022-01-06 | $24.07 | $24.10 | $24.00 | $24.01 | $23.81 | 7,235 |
| 2022-01-05 | $24.46 | $24.48 | $24.22 | $24.22 | $24.01 | 8,722 |
| 2022-01-04 | $24.49 | $24.49 | $24.38 | $24.43 | $24.22 | 7,066 |
| 2022-01-03 | $24.33 | $24.34 | $24.23 | $24.34 | $24.13 | 4,973 |
| 2021-12-31 | $24.34 | $24.41 | $24.31 | $24.38 | $24.17 | 9,313 |
| 2021-12-30 | $24.31 | $24.42 | $24.31 | $24.37 | $24.16 | 10,687 |
| 2021-12-29 | $24.26 | $24.33 | $24.20 | $24.33 | $24.12 | 14,198 |
| 2021-12-28 | $24.28 | $24.30 | $24.26 | $24.29 | $24.08 | 5,626 |
| 2021-12-27 | $24.04 | $24.21 | $24.01 | $24.16 | $23.95 | 10,721 |
| 2021-12-23 | $24.28 | $24.34 | $24.25 | $24.34 | $23.82 | 12,036 |
| 2021-12-22 | $24.06 | $24.15 | $24.02 | $24.15 | $23.63 | 16,325 |
| 2021-12-21 | $24.20 | $24.20 | $24.08 | $24.15 | $23.63 | 10,889 |
| 2021-12-20 | $24.00 | $24.00 | $23.89 | $23.98 | $23.47 | 5,842 |
| 2021-12-17 | $24.25 | $24.40 | $24.25 | $24.28 | $23.76 | 10,658 |
| 2021-12-16 | $24.63 | $24.63 | $24.29 | $24.32 | $23.80 | 9,795 |
| 2021-12-15 | $24.15 | $24.38 | $24.09 | $24.36 | $23.84 | 22,398 |
| 2021-12-14 | $24.21 | $24.21 | $24.12 | $24.15 | $23.63 | 19,908 |
| 2021-12-13 | $24.49 | $24.49 | $24.38 | $24.41 | $23.89 | 5,597 |
| 2021-12-10 | $24.75 | $24.77 | $24.72 | $24.76 | $24.23 | 3,693 |
| 2021-12-09 | $24.80 | $24.80 | $24.69 | $24.72 | $24.19 | 14,419 |
| 2021-12-08 | $24.68 | $24.80 | $24.68 | $24.75 | $24.22 | 9,106 |
| 2021-12-07 | $24.74 | $24.83 | $24.74 | $24.82 | $24.29 | 5,926 |
| 2021-12-06 | $24.42 | $24.56 | $24.42 | $24.52 | $23.99 | 5,530 |
| 2021-12-03 | $24.41 | $24.41 | $24.19 | $24.26 | $23.74 | 11,189 |
| 2021-12-02 | $24.15 | $24.38 | $24.15 | $24.30 | $23.78 | 2,678 |
| 2021-12-01 | $24.39 | $24.39 | $23.94 | $23.94 | $23.43 | 5,736 |
| 2021-11-30 | $24.35 | $24.40 | $24.08 | $24.22 | $23.70 | 6,041 |
| 2021-11-29 | $24.61 | $24.61 | $24.41 | $24.48 | $23.95 | 6,145 |
| 2021-11-26 | $24.67 | $24.73 | $24.47 | $24.59 | $24.06 | 7,660 |
| 2021-11-24 | $25.00 | $25.18 | $25.00 | $25.17 | $24.62 | 6,541 |
| 2021-11-23 | $25.18 | $25.19 | $25.09 | $25.15 | $24.61 | 44,976 |
| 2021-11-22 | $25.26 | $25.26 | $25.13 | $25.14 | $24.60 | 8,026 |
| 2021-11-19 | $25.41 | $25.44 | $25.36 | $25.36 | $24.82 | 930 |
| 2021-11-18 | $25.20 | $25.24 | $25.17 | $25.22 | $24.68 | 2,483 |
| 2021-11-17 | $25.29 | $25.29 | $25.20 | $25.28 | $24.73 | 4,733 |
| 2021-11-16 | $25.40 | $25.49 | $25.37 | $25.39 | $24.84 | 14,654 |
| 2021-11-15 | $25.42 | $25.47 | $25.37 | $25.37 | $24.82 | 2,711 |
| 2021-11-12 | $25.56 | $25.60 | $25.53 | $25.58 | $25.03 | 3,537 |
| 2021-11-11 | $25.43 | $25.51 | $25.43 | $25.48 | $24.94 | 7,947 |
| 2021-11-10 | $25.42 | $25.47 | $25.29 | $25.33 | $24.79 | 13,424 |
| 2021-11-09 | $25.29 | $25.29 | $25.20 | $25.28 | $24.74 | 10,406 |
| 2021-11-08 | $25.40 | $25.41 | $25.34 | $25.39 | $24.84 | 5,673 |
| 2021-11-05 | $25.35 | $25.38 | $25.30 | $25.34 | $24.80 | 3,905 |
| 2021-11-04 | $25.42 | $25.43 | $25.33 | $25.33 | $24.79 | 9,799 |
| 2021-11-03 | $25.18 | $25.43 | $25.18 | $25.43 | $24.88 | 6,200 |
| 2021-11-02 | $25.22 | $25.22 | $25.15 | $25.20 | $24.66 | 5,327 |
| 2021-11-01 | $25.34 | $25.43 | $25.33 | $25.43 | $24.88 | 6,451 |
| 2021-10-29 | $25.38 | $25.43 | $25.36 | $25.42 | $24.87 | 9,921 |
| 2021-10-28 | $25.71 | $25.83 | $25.71 | $25.83 | $25.28 | 1,203 |
| 2021-10-27 | $25.75 | $25.77 | $25.66 | $25.66 | $25.11 | 2,745 |
| 2021-10-26 | $25.70 | $25.70 | $25.61 | $25.64 | $25.09 | 6,125 |
| 2021-10-25 | $25.90 | $25.95 | $25.89 | $25.93 | $25.37 | 2,681 |
| 2021-10-22 | $26.02 | $26.10 | $26.01 | $26.09 | $25.53 | 7,426 |
| 2021-10-21 | $25.81 | $25.85 | $25.79 | $25.85 | $25.29 | 3,914 |
| 2021-10-20 | $25.63 | $25.64 | $25.60 | $25.64 | $25.09 | 1,381 |
| 2021-10-19 | $25.56 | $25.67 | $25.56 | $25.58 | $25.03 | 6,797 |
| 2021-10-18 | $25.43 | $25.52 | $25.43 | $25.46 | $24.91 | 4,361 |
| 2021-10-15 | $25.49 | $25.66 | $25.49 | $25.64 | $25.08 | 20,332 |
| 2021-10-14 | $25.46 | $25.51 | $25.45 | $25.49 | $24.94 | 1,816 |
| 2021-10-13 | $25.22 | $25.36 | $25.19 | $25.36 | $24.81 | 10,393 |
| 2021-10-12 | $24.95 | $25.05 | $24.93 | $24.93 | $24.39 | 8,579 |
| 2021-10-11 | $24.81 | $24.89 | $24.79 | $24.82 | $24.28 | 3,097 |
| 2021-10-08 | $24.99 | $24.99 | $24.90 | $24.90 | $24.36 | 2,513 |
| 2021-10-07 | $25.03 | $25.08 | $24.98 | $25.08 | $24.54 | 6,860 |
| 2021-10-06 | $24.64 | $24.82 | $24.53 | $24.82 | $24.29 | 3,188 |
| 2021-10-05 | $24.80 | $24.89 | $24.78 | $24.86 | $24.33 | 4,133 |
| 2021-10-04 | $25.06 | $25.06 | $24.87 | $24.91 | $24.37 | 11,027 |
| 2021-10-01 | $24.92 | $25.02 | $24.88 | $25.00 | $24.46 | 6,739 |
| 2021-09-30 | $25.06 | $25.06 | $24.87 | $24.94 | $24.40 | 12,662 |
| 2021-09-29 | $25.00 | $25.02 | $24.85 | $24.90 | $24.36 | 10,785 |
| 2021-09-28 | $25.00 | $25.03 | $24.89 | $25.02 | $24.48 | 19,969 |
| 2021-09-27 | $25.21 | $25.25 | $25.17 | $25.17 | $24.63 | 7,415 |
| 2021-09-24 | $25.08 | $25.21 | $24.97 | $25.21 | $24.67 | 19,751 |
| 2021-09-23 | $25.90 | $25.96 | $25.86 | $25.93 | $24.91 | 61,820 |
| 2021-09-22 | $25.52 | $25.71 | $25.52 | $25.55 | $24.55 | 8,321 |
| 2021-09-21 | $25.44 | $25.45 | $25.32 | $25.43 | $24.43 | 36,719 |
| 2021-09-20 | $25.03 | $25.12 | $24.86 | $25.04 | $24.06 | 21,814 |
| 2021-09-17 | $25.86 | $25.86 | $25.71 | $25.71 | $24.70 | 6,074 |
| 2021-09-16 | $25.85 | $25.95 | $25.83 | $25.93 | $24.91 | 5,717 |
| 2021-09-15 | $26.16 | $26.21 | $26.08 | $26.17 | $25.14 | 25,362 |
| 2021-09-14 | $26.47 | $26.47 | $26.25 | $26.25 | $25.22 | 2,521 |
| 2021-09-13 | $26.54 | $26.58 | $26.36 | $26.54 | $25.50 | 7,185 |
| 2021-09-10 | $26.62 | $26.62 | $26.37 | $26.37 | $25.34 | 1,995 |
| 2021-09-09 | $26.41 | $26.54 | $26.41 | $26.45 | $25.42 | 55,154 |
| 2021-09-08 | $26.47 | $26.47 | $26.37 | $26.37 | $25.34 | 80,550 |
| 2021-09-07 | $26.65 | $26.66 | $26.60 | $26.60 | $25.56 | 9,464 |
| 2021-09-03 | $26.84 | $26.97 | $26.84 | $26.96 | $25.90 | 7,004 |
| 2021-09-02 | $26.88 | $26.90 | $26.83 | $26.86 | $25.80 | 2,450 |
| 2021-09-01 | $26.77 | $26.89 | $26.77 | $26.84 | $25.78 | 2,902 |
| 2021-08-31 | $26.63 | $26.63 | $26.57 | $26.59 | $25.55 | 2,818 |
| 2021-08-30 | $26.67 | $26.71 | $26.65 | $26.65 | $25.60 | 3,095 |
| 2021-08-27 | $26.57 | $26.71 | $26.57 | $26.67 | $25.62 | 4,257 |
| 2021-08-26 | $26.42 | $26.42 | $26.32 | $26.32 | $25.29 | 9,710 |
| 2021-08-25 | $26.48 | $26.48 | $26.43 | $26.44 | $25.40 | 7,604 |
| 2021-08-24 | $26.48 | $26.53 | $26.48 | $26.53 | $25.49 | 3,032 |
| 2021-08-23 | $26.50 | $26.59 | $26.47 | $26.56 | $25.52 | 6,167 |
| 2021-08-20 | $26.48 | $26.58 | $26.46 | $26.58 | $25.53 | 3,655 |
| 2021-08-19 | $26.39 | $26.53 | $26.39 | $26.48 | $25.44 | 4,690 |
| 2021-08-18 | $26.76 | $26.83 | $26.72 | $26.72 | $25.67 | 7,660 |
| 2021-08-17 | $26.60 | $26.65 | $26.57 | $26.59 | $25.55 | 1,922 |
| 2021-08-16 | $26.87 | $26.97 | $26.85 | $26.97 | $25.91 | 3,927 |
| 2021-08-13 | $26.85 | $26.91 | $26.85 | $26.91 | $25.86 | 3,796 |
| 2021-08-12 | $26.77 | $26.78 | $26.71 | $26.76 | $25.71 | 3,897 |
| 2021-08-11 | $26.84 | $26.87 | $26.80 | $26.87 | $25.81 | 7,676 |
| 2021-08-10 | $26.47 | $26.47 | $26.39 | $26.44 | $25.40 | 1,819 |
| 2021-08-09 | $26.56 | $26.60 | $26.51 | $26.53 | $25.48 | 4,647 |
| 2021-08-06 | $26.48 | $26.50 | $26.40 | $26.40 | $25.36 | 2,030 |
| 2021-08-05 | $26.59 | $26.64 | $26.57 | $26.60 | $25.56 | 3,261 |
| 2021-08-04 | $26.59 | $26.66 | $26.47 | $26.51 | $25.47 | 8,267 |
| 2021-08-03 | $26.50 | $26.50 | $26.41 | $26.50 | $25.46 | 7,411 |
| 2021-08-02 | $26.51 | $26.59 | $26.47 | $26.47 | $25.43 | 6,923 |
| 2021-07-30 | $26.23 | $26.31 | $26.22 | $26.23 | $25.20 | 2,826 |
| 2021-07-29 | $26.42 | $26.46 | $26.36 | $26.37 | $25.33 | 5,810 |
| 2021-07-28 | $26.38 | $26.54 | $26.37 | $26.53 | $25.49 | 15,219 |
| 2021-07-27 | $26.28 | $26.35 | $26.20 | $26.33 | $25.30 | 61,720 |
| 2021-07-26 | $26.32 | $26.42 | $26.31 | $26.36 | $25.33 | 4,264 |
| 2021-07-23 | $26.63 | $26.63 | $26.54 | $26.59 | $25.55 | 6,186 |
| 2021-07-22 | $26.70 | $26.70 | $26.57 | $26.63 | $25.59 | 8,132 |
| 2021-07-21 | $26.35 | $26.53 | $26.35 | $26.53 | $25.49 | 6,541 |
| 2021-07-20 | $26.15 | $26.31 | $26.15 | $26.31 | $25.28 | 2,428 |
| 2021-07-19 | $26.38 | $26.38 | $26.21 | $26.25 | $25.22 | 9,174 |
| 2021-07-16 | $26.77 | $26.82 | $26.62 | $26.62 | $25.58 | 9,286 |
| 2021-07-15 | $26.73 | $26.78 | $26.67 | $26.74 | $25.69 | 4,488 |
| 2021-07-14 | $26.70 | $26.80 | $26.70 | $26.72 | $25.67 | 7,221 |
| 2021-07-13 | $26.90 | $26.91 | $26.78 | $26.79 | $25.73 | 6,886 |
| 2021-07-12 | $26.93 | $27.01 | $26.93 | $26.98 | $25.92 | 11,610 |
| 2021-07-09 | $26.61 | $26.79 | $26.61 | $26.77 | $25.72 | 2,901 |
| 2021-07-08 | $26.36 | $26.48 | $26.36 | $26.46 | $25.42 | 6,268 |
| 2021-07-07 | $26.65 | $26.65 | $26.53 | $26.61 | $25.57 | 5,332 |
| 2021-07-06 | $26.65 | $26.68 | $26.54 | $26.68 | $25.63 | 14,033 |
| 2021-07-02 | $26.46 | $26.60 | $26.46 | $26.60 | $25.55 | 4,409 |
| 2021-07-01 | $26.33 | $26.38 | $26.30 | $26.36 | $25.32 | 5,337 |
| 2021-06-30 | $26.40 | $26.51 | $26.37 | $26.51 | $25.47 | 12,382 |
| 2021-06-29 | $26.62 | $26.65 | $26.56 | $26.58 | $25.54 | 9,365 |
| 2021-06-28 | $26.79 | $26.79 | $26.67 | $26.73 | $25.68 | 6,681 |
| 2021-06-25 | $26.86 | $26.90 | $26.83 | $26.83 | $25.78 | 2,943 |
| 2021-06-24 | $26.87 | $26.89 | $26.79 | $26.89 | $25.84 | 8,233 |
| 2021-06-23 | $27.56 | $27.61 | $27.45 | $27.45 | $25.66 | 5,184 |
| 2021-06-22 | $27.46 | $27.55 | $27.43 | $27.55 | $25.76 | 5,475 |
| 2021-06-21 | $27.30 | $27.47 | $27.27 | $27.47 | $25.68 | 4,285 |
| 2021-06-18 | $27.24 | $27.26 | $27.16 | $27.16 | $25.39 | 20,266 |
| 2021-06-17 | $27.56 | $27.56 | $27.47 | $27.47 | $25.68 | 2,415 |
| 2021-06-16 | $27.91 | $27.98 | $27.75 | $27.75 | $25.94 | 3,019 |
| 2021-06-15 | $28.00 | $28.00 | $27.91 | $27.95 | $26.13 | 8,585 |
| 2021-06-14 | $28.13 | $28.20 | $28.13 | $28.20 | $26.36 | 5,927 |
| 2021-06-11 | $28.18 | $28.18 | $28.07 | $28.13 | $26.30 | 2,845 |
| 2021-06-10 | $28.27 | $28.40 | $28.27 | $28.39 | $26.54 | 2,884 |
| 2021-06-09 | $28.25 | $28.25 | $28.14 | $28.17 | $26.33 | 6,290 |
| 2021-06-08 | $28.05 | $28.14 | $28.04 | $28.10 | $26.26 | 4,252 |
| 2021-06-07 | $27.83 | $27.94 | $27.83 | $27.92 | $26.09 | 4,254 |
| 2021-06-04 | $27.71 | $27.83 | $27.71 | $27.79 | $25.97 | 7,265 |
| 2021-06-03 | $27.71 | $27.71 | $27.61 | $27.63 | $25.83 | 4,263 |
| 2021-06-02 | $27.86 | $27.91 | $27.86 | $27.91 | $26.09 | 2,727 |
| 2021-06-01 | $27.70 | $27.72 | $27.66 | $27.69 | $25.88 | 2,381 |
| 2021-05-28 | $27.52 | $27.65 | $27.52 | $27.57 | $25.77 | 4,598 |
| 2021-05-27 | $27.55 | $27.58 | $27.52 | $27.56 | $25.76 | 6,904 |
| 2021-05-26 | $27.41 | $27.49 | $27.41 | $27.44 | $25.65 | 1,733 |
| 2021-05-25 | $27.37 | $27.40 | $27.30 | $27.32 | $25.54 | 4,136 |
| 2021-05-24 | $27.22 | $27.27 | $27.22 | $27.25 | $25.47 | 3,782 |
| 2021-05-21 | $27.08 | $27.09 | $27.02 | $27.09 | $25.32 | 8,293 |
| 2021-05-20 | $27.05 | $27.21 | $27.05 | $27.17 | $25.40 | 5,275 |
| 2021-05-19 | $26.82 | $27.01 | $26.82 | $27.01 | $25.25 | 5,498 |
| 2021-05-18 | $27.06 | $27.15 | $27.05 | $27.05 | $25.29 | 5,628 |
| 2021-05-17 | $26.67 | $26.75 | $26.66 | $26.75 | $25.00 | 8,569 |
| 2021-05-14 | $26.69 | $26.78 | $26.69 | $26.74 | $24.99 | 1,853 |
| 2021-05-13 | $26.51 | $26.63 | $26.48 | $26.59 | $24.85 | 4,852 |
| 2021-05-12 | $26.65 | $26.75 | $26.40 | $26.40 | $24.68 | 17,882 |
| 2021-05-11 | $26.91 | $26.98 | $26.88 | $26.97 | $25.21 | 9,127 |
| 2021-05-10 | $27.44 | $27.50 | $27.29 | $27.29 | $25.51 | 9,354 |
| 2021-05-07 | $27.27 | $27.47 | $27.27 | $27.42 | $25.63 | 3,593 |
| 2021-05-06 | $26.99 | $27.14 | $26.99 | $27.14 | $25.37 | 6,753 |
| 2021-05-05 | $27.03 | $27.03 | $26.93 | $26.96 | $25.20 | 3,000 |
| 2021-05-04 | $27.01 | $27.01 | $26.78 | $26.86 | $25.11 | 9,388 |
| 2021-05-03 | $26.99 | $27.11 | $26.99 | $27.07 | $25.30 | 6,254 |
| 2021-04-30 | $27.02 | $27.02 | $26.87 | $26.90 | $25.14 | 1,957 |
| 2021-04-29 | $27.23 | $27.23 | $27.11 | $27.20 | $25.43 | 3,110 |
| 2021-04-28 | $27.14 | $27.19 | $27.09 | $27.16 | $25.38 | 2,274 |
| 2021-04-27 | $27.05 | $27.08 | $27.02 | $27.07 | $25.31 | 5,584 |
| 2021-04-26 | $27.19 | $27.24 | $27.13 | $27.19 | $25.41 | 6,188 |
| 2021-04-23 | $27.24 | $27.30 | $27.20 | $27.29 | $25.51 | 4,754 |
| 2021-04-22 | $27.28 | $27.30 | $27.13 | $27.16 | $25.39 | 4,633 |
| 2021-04-21 | $27.12 | $27.21 | $27.11 | $27.19 | $25.42 | 9,672 |
| 2021-04-20 | $27.26 | $27.31 | $27.24 | $27.28 | $25.50 | 10,657 |
| 2021-04-19 | $27.33 | $27.38 | $27.31 | $27.38 | $25.59 | 2,752 |
| 2021-04-16 | $27.42 | $27.47 | $27.42 | $27.47 | $25.68 | 5,701 |
| 2021-04-15 | $27.26 | $27.34 | $27.26 | $27.34 | $25.55 | 8,332 |
| 2021-04-14 | $27.12 | $27.19 | $27.09 | $27.09 | $25.32 | 6,592 |
| 2021-04-13 | $26.86 | $27.04 | $26.86 | $27.00 | $25.24 | 9,561 |
| 2021-04-12 | $26.80 | $26.80 | $26.75 | $26.76 | $25.02 | 1,522 |
| 2021-04-09 | $26.87 | $26.87 | $26.82 | $26.85 | $25.09 | 7,178 |
| 2021-04-08 | $26.95 | $26.99 | $26.94 | $26.98 | $25.22 | 14,283 |
| 2021-04-07 | $26.79 | $26.88 | $26.79 | $26.85 | $25.10 | 9,690 |
| 2021-04-06 | $26.74 | $26.81 | $26.74 | $26.78 | $25.03 | 4,152 |
| 2021-04-05 | $26.70 | $26.87 | $26.70 | $26.81 | $25.06 | 8,851 |
| 2021-04-01 | $26.56 | $26.66 | $26.56 | $26.65 | $24.91 | 2,830 |
| 2021-03-31 | $26.51 | $26.61 | $26.47 | $26.54 | $24.81 | 21,523 |
| 2021-03-30 | $26.70 | $26.80 | $26.65 | $26.80 | $25.05 | 3,050 |
| 2021-03-29 | $26.63 | $26.69 | $26.57 | $26.68 | $24.94 | 32,354 |
| 2021-03-26 | $26.31 | $26.52 | $26.31 | $26.52 | $24.79 | 5,789 |
| 2021-03-25 | $26.04 | $26.12 | $26.03 | $26.12 | $24.42 | 1,498 |
| 2021-03-24 | $26.26 | $26.34 | $26.10 | $26.10 | $24.36 | 11,870 |
| 2021-03-23 | $26.61 | $26.64 | $26.32 | $26.36 | $24.60 | 353,928 |
| 2021-03-22 | $26.56 | $26.65 | $26.52 | $26.59 | $24.81 | 2,760 |
| 2021-03-19 | $26.43 | $26.57 | $26.43 | $26.53 | $24.76 | 7,906 |
| 2021-03-18 | $26.45 | $26.49 | $26.35 | $26.35 | $24.59 | 5,371 |
| 2021-03-17 | $26.49 | $26.70 | $26.40 | $26.68 | $24.89 | 2,769 |
| 2021-03-16 | $26.55 | $26.62 | $26.54 | $26.54 | $24.77 | 7,147 |
| 2021-03-15 | $26.21 | $26.34 | $26.17 | $26.34 | $24.58 | 6,711 |
| 2021-03-12 | $25.98 | $26.12 | $25.95 | $26.12 | $24.38 | 3,441 |
| 2021-03-11 | $26.05 | $26.15 | $26.00 | $26.14 | $24.40 | 7,884 |
| 2021-03-10 | $25.96 | $26.03 | $25.96 | $26.00 | $24.27 | 13,994 |
| 2021-03-09 | $26.01 | $26.05 | $25.94 | $25.99 | $24.25 | 9,533 |
| 2021-03-08 | $25.75 | $25.82 | $25.69 | $25.70 | $23.98 | 3,708 |
| 2021-03-05 | $25.86 | $25.86 | $25.58 | $25.81 | $24.09 | 8,884 |
| 2021-03-04 | $26.09 | $26.20 | $25.86 | $25.98 | $24.25 | 8,601 |
| 2021-03-03 | $26.00 | $26.00 | $25.86 | $25.86 | $24.13 | 32,839 |
| 2021-03-02 | $26.06 | $26.16 | $26.04 | $26.08 | $24.34 | 7,224 |
| 2021-03-01 | $26.11 | $26.21 | $26.10 | $26.13 | $24.39 | 5,448 |
| 2021-02-26 | $26.13 | $26.13 | $25.95 | $25.98 | $24.24 | 7,663 |
| 2021-02-25 | $26.47 | $26.60 | $26.15 | $26.21 | $24.46 | 17,472 |
| 2021-02-24 | $25.91 | $26.12 | $25.86 | $26.12 | $24.37 | 23,216 |
| 2021-02-23 | $26.00 | $26.26 | $25.99 | $26.22 | $24.47 | 14,762 |
| 2021-02-22 | $25.80 | $25.90 | $25.75 | $25.75 | $24.03 | 8,268 |
| 2021-02-19 | $25.80 | $25.89 | $25.75 | $25.81 | $24.09 | 5,696 |
| 2021-02-18 | $25.59 | $25.71 | $25.53 | $25.68 | $23.97 | 10,594 |
| 2021-02-17 | $25.71 | $25.78 | $25.67 | $25.78 | $24.06 | 10,309 |
| 2021-02-16 | $25.95 | $25.95 | $25.77 | $25.85 | $24.12 | 32,564 |
| 2021-02-12 | $25.72 | $25.81 | $25.72 | $25.78 | $24.06 | 2,036 |
| 2021-02-11 | $25.75 | $25.82 | $25.71 | $25.74 | $24.02 | 5,812 |
| 2021-02-10 | $25.72 | $25.72 | $25.55 | $25.62 | $23.91 | 9,482 |
| 2021-02-09 | $25.59 | $25.68 | $25.59 | $25.66 | $23.95 | 7,462 |
| 2021-02-08 | $25.63 | $25.66 | $25.59 | $25.61 | $23.90 | 10,568 |
| 2021-02-05 | $25.50 | $25.57 | $25.46 | $25.55 | $23.85 | 9,006 |
| 2021-02-04 | $25.32 | $25.35 | $25.29 | $25.32 | $23.63 | 5,692 |
| 2021-02-03 | $25.49 | $25.54 | $25.45 | $25.51 | $23.81 | 5,067 |
| 2021-02-02 | $25.40 | $25.43 | $25.36 | $25.42 | $23.72 | 11,015 |
| 2021-02-01 | $25.28 | $25.28 | $25.20 | $25.26 | $23.57 | 4,906 |
| 2021-01-29 | $25.26 | $25.31 | $25.11 | $25.20 | $23.52 | 8,586 |
| 2021-01-28 | $25.31 | $25.53 | $25.31 | $25.49 | $23.78 | 6,127 |
| 2021-01-27 | $25.39 | $25.59 | $25.37 | $25.40 | $23.71 | 18,221 |
| 2021-01-26 | $25.76 | $25.80 | $25.73 | $25.80 | $24.08 | 9,505 |
| 2021-01-25 | $25.48 | $25.72 | $25.37 | $25.72 | $24.00 | 7,328 |
| 2021-01-22 | $25.70 | $25.83 | $25.70 | $25.78 | $24.06 | 9,454 |
| 2021-01-21 | $25.94 | $26.00 | $25.85 | $26.00 | $24.26 | 6,077 |
| 2021-01-20 | $26.07 | $26.17 | $26.03 | $26.16 | $24.42 | 9,798 |
| 2021-01-19 | $26.09 | $26.09 | $25.99 | $26.05 | $24.31 | 17,821 |
| 2021-01-15 | $25.46 | $25.53 | $25.32 | $25.53 | $23.83 | 9,827 |
| 2021-01-14 | $25.69 | $25.74 | $25.64 | $25.68 | $23.97 | 5,301 |
| 2021-01-13 | $25.47 | $25.61 | $25.47 | $25.57 | $23.86 | 20,602 |
| 2021-01-12 | $25.50 | $25.52 | $25.40 | $25.52 | $23.82 | 7,517 |
| 2021-01-11 | $25.49 | $25.55 | $25.46 | $25.46 | $23.76 | 7,975 |
| 2021-01-08 | $25.62 | $25.65 | $25.51 | $25.63 | $23.92 | 28,935 |
| 2021-01-07 | $25.52 | $25.59 | $25.47 | $25.53 | $23.83 | 15,246 |
| 2021-01-06 | $25.66 | $25.84 | $25.66 | $25.77 | $24.05 | 18,875 |
| 2021-01-05 | $25.68 | $25.77 | $25.61 | $25.73 | $24.01 | 8,006 |
| 2021-01-04 | $25.72 | $25.72 | $25.34 | $25.40 | $23.70 | 11,528 |
| 2020-12-31 | $25.71 | $25.71 | $25.59 | $25.65 | $23.94 | 8,123 |
| 2020-12-30 | $25.77 | $25.81 | $25.69 | $25.70 | $23.98 | 9,554 |
| 2020-12-29 | $25.68 | $25.71 | $25.47 | $25.57 | $23.86 | 23,287 |
| 2020-12-28 | $25.35 | $25.42 | $25.31 | $25.42 | $23.72 | 43,013 |
| 2020-12-24 | $25.33 | $25.34 | $25.29 | $25.33 | $23.64 | 5,569 |
| 2020-12-23 | $25.23 | $25.26 | $25.17 | $25.24 | $23.55 | 10,237 |
| 2020-12-22 | $25.01 | $25.05 | $24.93 | $25.02 | $23.35 | 16,752 |
| 2020-12-21 | $24.85 | $25.08 | $24.78 | $25.05 | $23.38 | 17,854 |
| 2020-12-18 | $26.33 | $26.33 | $26.09 | $26.16 | $23.69 | 12,642 |
| 2020-12-17 | $26.45 | $26.48 | $26.45 | $26.47 | $23.98 | 4,273 |
| 2020-12-16 | $26.32 | $26.42 | $26.31 | $26.42 | $23.92 | 12,652 |
| 2020-12-15 | $26.12 | $26.21 | $26.05 | $26.21 | $23.74 | 5,799 |
| 2020-12-14 | $26.20 | $26.24 | $26.12 | $26.12 | $23.66 | 6,942 |
| 2020-12-11 | $25.90 | $25.98 | $25.89 | $25.92 | $23.48 | 10,237 |
| 2020-12-10 | $25.99 | $26.05 | $25.97 | $26.05 | $23.60 | 8,147 |
| 2020-12-09 | $25.97 | $25.97 | $25.65 | $25.75 | $23.32 | 18,714 |
| 2020-12-08 | $25.88 | $25.95 | $25.84 | $25.94 | $23.49 | 31,738 |
| 2020-12-07 | $26.02 | $26.08 | $26.00 | $26.00 | $23.55 | 13,392 |
| 2020-12-04 | $26.16 | $26.22 | $26.16 | $26.19 | $23.72 | 7,965 |
| 2020-12-03 | $26.16 | $26.30 | $26.16 | $26.21 | $23.74 | 2,183 |
| 2020-12-02 | $26.19 | $26.21 | $26.13 | $26.15 | $23.68 | 9,962 |
| 2020-12-01 | $26.31 | $26.39 | $26.28 | $26.38 | $23.89 | 7,496 |
| 2020-11-30 | $26.41 | $26.41 | $26.11 | $26.11 | $23.65 | 10,905 |
| 2020-11-27 | $26.43 | $26.56 | $26.43 | $26.54 | $24.04 | 8,207 |
| 2020-11-25 | $26.21 | $26.40 | $26.21 | $26.35 | $23.87 | 18,467 |
| 2020-11-24 | $26.13 | $26.20 | $26.10 | $26.14 | $23.68 | 37,847 |
| 2020-11-23 | $26.12 | $26.12 | $25.90 | $25.92 | $23.47 | 33,789 |
| 2020-11-20 | $26.16 | $26.25 | $26.16 | $26.16 | $23.69 | 4,234 |
| 2020-11-19 | $26.19 | $26.29 | $26.18 | $26.25 | $23.78 | 13,046 |
| 2020-11-18 | $26.35 | $26.38 | $26.15 | $26.15 | $23.68 | 17,990 |
| 2020-11-17 | $26.14 | $26.31 | $26.12 | $26.22 | $23.75 | 6,457 |
| 2020-11-16 | $26.06 | $26.15 | $26.02 | $26.15 | $23.68 | 8,434 |
| 2020-11-13 | $25.91 | $26.10 | $25.91 | $26.03 | $23.58 | 8,363 |
| 2020-11-12 | $26.13 | $26.16 | $25.90 | $25.96 | $23.51 | 15,848 |
| 2020-11-11 | $26.48 | $26.59 | $26.48 | $26.53 | $24.02 | 19,438 |
| 2020-11-10 | $25.91 | $26.07 | $25.91 | $26.02 | $23.57 | 8,606 |
| 2020-11-09 | $26.05 | $26.15 | $25.62 | $25.62 | $23.20 | 75,536 |
| 2020-11-06 | $25.38 | $25.45 | $25.36 | $25.38 | $22.99 | 7,740 |
| 2020-11-05 | $25.25 | $25.42 | $25.25 | $25.40 | $23.00 | 19,731 |
| 2020-11-04 | $24.50 | $24.86 | $24.50 | $24.73 | $22.40 | 7,301 |
| 2020-11-03 | $24.16 | $24.30 | $24.15 | $24.30 | $22.01 | 6,881 |
| 2020-11-02 | $23.77 | $23.78 | $23.62 | $23.77 | $21.52 | 4,743 |
| 2020-10-30 | $23.53 | $23.55 | $23.43 | $23.52 | $21.30 | 8,616 |
| 2020-10-29 | $23.56 | $23.65 | $23.52 | $23.64 | $21.41 | 11,592 |
| 2020-10-28 | $23.42 | $23.48 | $23.28 | $23.33 | $21.13 | 6,612 |
| 2020-10-27 | $24.02 | $24.02 | $23.93 | $23.96 | $21.70 | 11,069 |
| 2020-10-26 | $24.27 | $24.31 | $24.17 | $24.20 | $21.92 | 2,539 |
| 2020-10-23 | $24.57 | $24.64 | $24.55 | $24.63 | $22.31 | 3,578 |
| 2020-10-22 | $24.48 | $24.55 | $24.44 | $24.52 | $22.20 | 8,217 |
| 2020-10-21 | $24.56 | $24.58 | $24.48 | $24.48 | $22.18 | 3,513 |
| 2020-10-20 | $24.58 | $24.64 | $24.58 | $24.59 | $22.27 | 3,761 |
| 2020-10-19 | $24.56 | $24.63 | $24.46 | $24.46 | $22.16 | 5,819 |
| 2020-10-16 | $24.57 | $24.57 | $24.46 | $24.46 | $22.15 | 8,804 |
| 2020-10-15 | $24.57 | $24.73 | $24.57 | $24.70 | $22.37 | 5,491 |
| 2020-10-14 | $24.85 | $24.86 | $24.73 | $24.75 | $22.42 | 12,630 |
| 2020-10-13 | $25.00 | $25.00 | $24.91 | $24.96 | $22.61 | 3,744 |
| 2020-10-12 | $24.98 | $25.12 | $24.95 | $25.05 | $22.69 | 13,445 |
| 2020-10-09 | $24.92 | $24.98 | $24.90 | $24.93 | $22.58 | 4,063 |
| 2020-10-08 | $24.90 | $24.94 | $24.84 | $24.93 | $22.58 | 13,094 |
| 2020-10-07 | $24.90 | $24.90 | $24.78 | $24.86 | $22.52 | 5,588 |
| 2020-10-06 | $24.84 | $24.85 | $24.69 | $24.70 | $22.37 | 136,995 |
| 2020-10-05 | $24.65 | $24.75 | $24.65 | $24.75 | $22.42 | 18,321 |
| 2020-10-02 | $24.45 | $24.61 | $24.45 | $24.50 | $22.19 | 11,661 |
| 2020-10-01 | $24.51 | $24.57 | $24.44 | $24.57 | $22.25 | 19,317 |
| 2020-09-30 | $24.20 | $24.35 | $24.20 | $24.30 | $22.01 | 3,605 |
| 2020-09-29 | $24.00 | $24.06 | $23.94 | $24.04 | $21.77 | 5,648 |
| 2020-09-28 | $24.17 | $24.20 | $24.15 | $24.15 | $21.87 | 9,586 |
| 2020-09-25 | $23.58 | $23.82 | $23.58 | $23.82 | $21.58 | 10,948 |
| 2020-09-24 | $23.88 | $24.06 | $23.82 | $23.96 | $21.70 | 5,321 |
| 2020-09-23 | $24.16 | $24.16 | $23.80 | $23.80 | $21.56 | 6,565 |
| 2020-09-22 | $24.33 | $24.34 | $24.08 | $24.17 | $21.89 | 10,648 |
| 2020-09-21 | $24.41 | $24.41 | $24.20 | $24.39 | $22.09 | 6,247 |
| 2020-09-18 | $25.01 | $25.01 | $24.83 | $24.83 | $22.49 | 9,869 |
| 2020-09-17 | $25.08 | $25.18 | $25.03 | $25.18 | $22.80 | 2,492 |
| 2020-09-16 | $25.21 | $25.34 | $25.19 | $25.19 | $22.81 | 3,447 |
| 2020-09-15 | $25.15 | $25.20 | $25.12 | $25.13 | $22.76 | 15,522 |
| 2020-09-14 | $24.84 | $24.88 | $24.82 | $24.84 | $22.50 | 9,052 |
| 2020-09-11 | $24.67 | $24.72 | $24.56 | $24.68 | $22.35 | 10,141 |
| 2020-09-10 | $24.75 | $24.80 | $24.54 | $24.54 | $22.23 | 18,919 |
| 2020-09-09 | $24.93 | $24.95 | $24.84 | $24.93 | $22.58 | 8,491 |
| 2020-09-08 | $24.51 | $24.71 | $24.51 | $24.58 | $22.26 | 5,093 |
| 2020-09-04 | $24.77 | $24.80 | $24.45 | $24.73 | $22.40 | 9,892 |
| 2020-09-03 | $25.13 | $25.13 | $24.78 | $24.81 | $22.47 | 28,869 |
| 2020-09-02 | $25.02 | $25.17 | $25.02 | $25.15 | $22.78 | 19,254 |
| 2020-09-01 | $24.95 | $24.97 | $24.86 | $24.93 | $22.58 | 11,759 |
| 2020-08-31 | $25.08 | $25.09 | $25.04 | $25.08 | $22.71 | 5,365 |
| 2020-08-28 | $25.21 | $25.30 | $25.20 | $25.30 | $22.91 | 4,586 |
| 2020-08-27 | $25.02 | $25.02 | $24.78 | $24.87 | $22.53 | 10,268 |
| 2020-08-26 | $25.19 | $25.24 | $25.19 | $25.23 | $22.85 | 13,541 |
| 2020-08-25 | $25.15 | $25.16 | $25.00 | $25.09 | $22.73 | 8,359 |
| 2020-08-24 | $25.13 | $25.13 | $25.02 | $25.08 | $22.71 | 5,645 |
| 2020-08-21 | $24.88 | $24.94 | $24.85 | $24.90 | $22.55 | 16,283 |
| 2020-08-20 | $24.60 | $24.89 | $24.60 | $24.87 | $22.52 | 4,236 |
| 2020-08-19 | $24.82 | $24.82 | $24.60 | $24.60 | $22.28 | 5,433 |
| 2020-08-18 | $24.90 | $24.90 | $24.78 | $24.83 | $22.49 | 5,318 |
| 2020-08-17 | $24.95 | $25.03 | $24.95 | $24.99 | $22.63 | 4,627 |
| 2020-08-14 | $24.81 | $24.89 | $24.81 | $24.83 | $22.49 | 7,565 |
| 2020-08-13 | $24.97 | $25.02 | $24.85 | $24.88 | $22.53 | 4,268 |
| 2020-08-12 | $24.96 | $25.04 | $24.92 | $25.00 | $22.64 | 4,235 |
| 2020-08-11 | $24.86 | $24.90 | $24.56 | $24.58 | $22.26 | 16,689 |
| 2020-08-10 | $24.36 | $24.43 | $24.34 | $24.43 | $22.13 | 4,028 |
| 2020-08-07 | $24.21 | $24.27 | $24.19 | $24.26 | $21.98 | 4,743 |
| 2020-08-06 | $24.30 | $24.43 | $24.27 | $24.37 | $22.07 | 14,919 |
| 2020-08-05 | $24.44 | $24.55 | $24.43 | $24.43 | $22.12 | 6,239 |
| 2020-08-04 | $24.21 | $24.29 | $24.15 | $24.29 | $22.00 | 6,496 |
| 2020-08-03 | $23.90 | $24.03 | $23.90 | $24.02 | $21.76 | 7,763 |
| 2020-07-31 | $24.10 | $24.10 | $23.79 | $23.92 | $21.67 | 11,928 |
| 2020-07-30 | $23.95 | $24.13 | $23.81 | $24.13 | $21.86 | 11,378 |
| 2020-07-29 | $24.15 | $24.32 | $24.15 | $24.32 | $22.03 | 12,952 |
| 2020-07-28 | $23.91 | $24.00 | $23.85 | $23.86 | $21.61 | 17,579 |
| 2020-07-27 | $23.92 | $23.98 | $23.90 | $23.93 | $21.67 | 21,955 |
| 2020-07-24 | $23.90 | $24.02 | $23.90 | $23.97 | $21.71 | 15,665 |
| 2020-07-23 | $24.20 | $24.20 | $23.98 | $24.01 | $21.75 | 18,357 |
| 2020-07-22 | $24.21 | $24.33 | $24.20 | $24.33 | $22.04 | 22,070 |
| 2020-07-21 | $24.35 | $24.43 | $24.25 | $24.25 | $21.96 | 14,393 |
| 2020-07-20 | $24.26 | $24.37 | $24.20 | $24.29 | $22.00 | 26,024 |
| 2020-07-17 | $24.14 | $24.19 | $24.07 | $24.17 | $21.89 | 6,363 |
| 2020-07-16 | $24.19 | $24.30 | $24.18 | $24.23 | $21.95 | 19,877 |
| 2020-07-15 | $24.54 | $24.54 | $24.38 | $24.48 | $22.17 | 19,750 |
| 2020-07-14 | $24.24 | $24.48 | $24.24 | $24.48 | $22.17 | 29,400 |
| 2020-07-13 | $24.51 | $24.63 | $24.27 | $24.27 | $21.98 | 29,086 |
| 2020-07-10 | $24.40 | $24.44 | $24.32 | $24.44 | $22.14 | 28,059 |
| 2020-07-09 | $24.67 | $24.67 | $24.25 | $24.38 | $22.08 | 20,126 |
| 2020-07-08 | $24.74 | $24.84 | $24.62 | $24.84 | $22.50 | 15,901 |
| 2020-07-07 | $24.83 | $24.96 | $24.77 | $24.80 | $22.46 | 16,505 |
| 2020-07-06 | $25.44 | $25.48 | $25.39 | $25.44 | $23.04 | 12,299 |
| 2020-07-02 | $24.79 | $24.94 | $24.71 | $24.76 | $22.43 | 29,062 |
| 2020-07-01 | $23.96 | $24.10 | $23.95 | $24.08 | $21.81 | 31,671 |
| 2020-06-30 | $23.75 | $23.85 | $23.68 | $23.85 | $21.60 | 9,242 |
| 2020-06-29 | $23.76 | $23.84 | $23.74 | $23.83 | $21.58 | 3,510 |
| 2020-06-26 | $24.02 | $24.02 | $23.80 | $23.88 | $21.63 | 5,840 |
| 2020-06-25 | $23.85 | $24.07 | $23.80 | $24.04 | $21.77 | 8,517 |
| 2020-06-24 | $24.28 | $24.28 | $23.85 | $24.03 | $21.76 | 6,183 |
| 2020-06-23 | $24.78 | $24.78 | $24.51 | $24.51 | $22.20 | 5,482 |
| 2020-06-22 | $24.35 | $24.63 | $24.35 | $24.60 | $22.28 | 6,230 |
| 2020-06-19 | $24.92 | $24.92 | $24.50 | $24.55 | $22.24 | 16,046 |
| 2020-06-18 | $24.65 | $24.76 | $24.65 | $24.71 | $22.38 | 16,446 |
| 2020-06-17 | $24.87 | $24.87 | $24.71 | $24.75 | $22.42 | 8,278 |
| 2020-06-16 | $24.98 | $24.98 | $24.54 | $24.59 | $22.27 | 11,626 |
| 2020-06-15 | $23.97 | $24.52 | $23.97 | $24.45 | $22.15 | 6,288 |
| 2020-06-12 | $24.57 | $24.57 | $24.16 | $24.51 | $22.20 | 7,469 |
| 2020-06-11 | $24.46 | $24.56 | $23.88 | $23.97 | $21.71 | 28,683 |
| 2020-06-10 | $25.44 | $25.45 | $25.21 | $25.44 | $23.04 | 22,687 |
| 2020-06-09 | $25.58 | $25.67 | $25.45 | $25.63 | $23.21 | 9,455 |
| 2020-06-08 | $25.66 | $25.82 | $25.57 | $25.82 | $23.39 | 21,429 |
| 2020-06-05 | $25.48 | $25.68 | $25.48 | $25.51 | $23.11 | 27,605 |
| 2020-06-04 | $24.63 | $24.83 | $24.58 | $24.68 | $22.35 | 21,455 |
| 2020-06-03 | $24.65 | $24.91 | $24.65 | $24.86 | $22.52 | 12,068 |
| 2020-06-02 | $24.18 | $24.38 | $24.18 | $24.29 | $22.00 | 47,939 |
| 2020-06-01 | $23.41 | $23.66 | $23.41 | $23.66 | $21.43 | 16,578 |
| 2020-05-29 | $22.92 | $22.98 | $22.69 | $22.95 | $20.79 | 17,405 |
| 2020-05-28 | $22.90 | $23.04 | $22.82 | $22.82 | $20.67 | 18,696 |
| 2020-05-27 | $22.87 | $22.92 | $22.64 | $22.75 | $20.61 | 25,014 |
| 2020-05-26 | $22.88 | $23.00 | $22.88 | $22.88 | $20.72 | 28,429 |
| 2020-05-22 | $22.05 | $22.05 | $21.91 | $21.98 | $19.91 | 21,708 |
| 2020-05-21 | $22.58 | $22.70 | $22.37 | $22.45 | $20.33 | 22,720 |
| 2020-05-20 | $22.88 | $22.95 | $22.80 | $22.82 | $20.67 | 39,797 |
| 2020-05-19 | $22.83 | $22.88 | $22.69 | $22.72 | $20.58 | 16,578 |
| 2020-05-18 | $22.50 | $22.87 | $22.50 | $22.84 | $20.69 | 27,716 |
| 2020-05-15 | $21.90 | $21.98 | $21.84 | $21.91 | $19.84 | 39,802 |
| 2020-05-14 | $21.90 | $22.20 | $21.80 | $22.17 | $20.08 | 26,000 |
| 2020-05-13 | $22.64 | $22.64 | $22.21 | $22.32 | $20.22 | 25,451 |
| 2020-05-12 | $23.00 | $23.00 | $22.64 | $22.65 | $20.51 | 17,670 |
| 2020-05-11 | $23.13 | $23.24 | $23.09 | $23.16 | $20.98 | 22,375 |
| 2020-05-08 | $23.09 | $23.23 | $23.09 | $23.14 | $20.96 | 27,335 |
| 2020-05-07 | $22.73 | $22.91 | $22.73 | $22.76 | $20.61 | 35,748 |
| 2020-05-06 | $22.81 | $22.81 | $22.56 | $22.58 | $20.45 | 13,190 |
| 2020-05-05 | $22.78 | $22.95 | $22.72 | $22.77 | $20.62 | 35,022 |
| 2020-05-04 | $22.38 | $22.56 | $22.38 | $22.53 | $20.41 | 11,585 |
| 2020-05-01 | $22.96 | $22.96 | $22.55 | $22.60 | $20.47 | 41,232 |
| 2020-04-30 | $23.64 | $23.75 | $23.32 | $23.33 | $21.13 | 23,794 |
| 2020-04-29 | $23.38 | $23.59 | $23.34 | $23.54 | $21.32 | 23,232 |
| 2020-04-28 | $23.22 | $23.23 | $22.92 | $22.96 | $20.80 | 28,533 |
| 2020-04-27 | $22.72 | $22.89 | $22.71 | $22.85 | $20.70 | 24,697 |
| 2020-04-24 | $22.30 | $22.37 | $22.18 | $22.32 | $20.22 | 31,795 |
| 2020-04-23 | $22.47 | $22.62 | $22.33 | $22.34 | $20.23 | 20,632 |
| 2020-04-22 | $22.43 | $22.43 | $22.26 | $22.28 | $20.18 | 22,174 |
| 2020-04-21 | $22.24 | $22.29 | $22.08 | $22.09 | $20.01 | 28,274 |
| 2020-04-20 | $22.75 | $22.91 | $22.65 | $22.65 | $20.51 | 25,217 |
| 2020-04-17 | $23.11 | $23.18 | $22.96 | $23.08 | $20.90 | 19,504 |
| 2020-04-16 | $22.69 | $22.69 | $22.40 | $22.52 | $20.40 | 30,368 |
| 2020-04-15 | $22.71 | $22.74 | $22.56 | $22.65 | $20.51 | 10,120 |
| 2020-04-14 | $23.34 | $23.43 | $23.21 | $23.34 | $21.14 | 33,275 |
| 2020-04-13 | $23.25 | $23.25 | $22.95 | $23.19 | $21.00 | 26,559 |
| 2020-04-09 | $23.11 | $23.52 | $23.11 | $23.31 | $21.11 | 27,917 |
| 2020-04-08 | $22.60 | $22.99 | $22.48 | $22.75 | $20.61 | 129,164 |
| 2020-04-07 | $22.90 | $22.90 | $22.41 | $22.42 | $20.31 | 10,484 |
| 2020-04-06 | $21.73 | $21.93 | $21.73 | $21.83 | $19.77 | 33,956 |
| 2020-04-03 | $21.10 | $21.21 | $20.86 | $20.94 | $18.97 | 20,973 |
| 2020-04-02 | $21.34 | $21.66 | $21.25 | $21.48 | $19.46 | 29,475 |
| 2020-04-01 | $21.52 | $21.69 | $21.27 | $21.38 | $19.36 | 33,131 |
| 2020-03-31 | $21.82 | $22.23 | $21.82 | $22.05 | $19.97 | 25,350 |
| 2020-03-30 | $21.54 | $21.86 | $21.48 | $21.82 | $19.76 | 38,566 |
| 2020-03-27 | $21.50 | $22.38 | $21.28 | $21.80 | $19.74 | 26,763 |
| 2020-03-26 | $21.79 | $22.57 | $21.71 | $22.49 | $20.37 | 35,800 |
| 2020-03-25 | $21.45 | $22.14 | $21.31 | $21.83 | $19.77 | 27,086 |
| 2020-03-24 | $20.39 | $20.99 | $20.39 | $20.79 | $18.83 | 17,484 |
| 2020-03-23 | $19.55 | $19.63 | $19.05 | $19.25 | $17.44 | 65,354 |
| 2020-03-20 | $20.71 | $20.93 | $20.12 | $20.12 | $18.22 | 63,710 |
| 2020-03-19 | $19.38 | $19.85 | $19.16 | $19.81 | $17.94 | 43,270 |
| 2020-03-18 | $20.20 | $20.54 | $19.59 | $20.08 | $18.19 | 64,169 |
| 2020-03-17 | $21.69 | $22.01 | $21.26 | $21.94 | $19.87 | 54,580 |
| 2020-03-16 | $21.78 | $22.49 | $21.31 | $21.85 | $19.79 | 74,829 |
| 2020-03-13 | $24.90 | $24.90 | $23.80 | $24.53 | $22.22 | 18,039 |
| 2020-03-12 | $24.73 | $25.00 | $23.55 | $23.98 | $21.72 | 70,265 |
| 2020-03-11 | $27.25 | $27.29 | $26.63 | $26.74 | $24.22 | 19,417 |
| 2020-03-10 | $27.75 | $27.75 | $27.14 | $27.61 | $25.01 | 9,146 |
| 2020-03-09 | $27.50 | $27.65 | $27.05 | $27.09 | $24.54 | 23,089 |
| 2020-03-06 | $28.78 | $28.83 | $28.55 | $28.79 | $26.08 | 17,535 |
| 2020-03-05 | $29.51 | $29.51 | $29.24 | $29.30 | $26.54 | 20,265 |
| 2020-03-04 | $29.50 | $29.69 | $29.42 | $29.69 | $26.89 | 24,571 |
| 2020-03-03 | $29.16 | $29.52 | $28.93 | $28.99 | $26.26 | 24,939 |
| 2020-03-02 | $28.60 | $28.83 | $28.43 | $28.83 | $26.11 | 24,471 |
| 2020-02-28 | $28.29 | $28.43 | $27.91 | $28.41 | $25.73 | 58,619 |
| 2020-02-27 | $29.35 | $29.37 | $29.02 | $29.02 | $26.28 | 18,265 |
| 2020-02-26 | $29.61 | $29.75 | $29.46 | $29.46 | $26.68 | 13,047 |
| 2020-02-25 | $29.89 | $29.89 | $29.40 | $29.40 | $26.63 | 7,421 |
| 2020-02-24 | $29.69 | $29.87 | $29.65 | $29.77 | $26.96 | 9,003 |
| 2020-02-21 | $30.49 | $30.59 | $30.49 | $30.51 | $27.63 | 8,222 |
| 2020-02-20 | $30.66 | $30.72 | $30.51 | $30.61 | $27.72 | 9,481 |
| 2020-02-19 | $30.94 | $30.96 | $30.87 | $30.91 | $28.00 | 13,912 |
| 2020-02-18 | $30.77 | $30.86 | $30.77 | $30.79 | $27.89 | 17,117 |
| 2020-02-14 | $31.04 | $31.14 | $31.04 | $31.13 | $28.20 | 10,544 |
| 2020-02-13 | $30.79 | $30.89 | $30.77 | $30.82 | $27.91 | 18,685 |
| 2020-02-12 | $30.78 | $30.87 | $30.76 | $30.85 | $27.94 | 12,918 |
| 2020-02-11 | $30.66 | $30.77 | $30.66 | $30.67 | $27.78 | 16,727 |
| 2020-02-10 | $30.32 | $30.42 | $30.32 | $30.42 | $27.55 | 9,936 |
| 2020-02-07 | $30.32 | $30.32 | $30.15 | $30.19 | $27.34 | 9,390 |
| 2020-02-06 | $30.49 | $30.50 | $30.42 | $30.42 | $27.55 | 9,019 |
| 2020-02-05 | $30.40 | $30.46 | $30.38 | $30.39 | $27.53 | 11,326 |
| 2020-02-04 | $30.28 | $30.38 | $30.17 | $30.36 | $27.50 | 10,605 |
| 2020-02-03 | $29.87 | $29.96 | $29.84 | $29.84 | $27.03 | 6,993 |
| 2020-01-31 | $30.01 | $30.01 | $29.82 | $29.87 | $27.05 | 51,412 |
| 2020-01-30 | $30.07 | $30.25 | $29.93 | $30.25 | $27.40 | 7,822 |
| 2020-01-29 | $30.35 | $30.36 | $30.33 | $30.33 | $27.47 | 2,960 |
| 2020-01-28 | $30.20 | $30.27 | $30.13 | $30.23 | $27.38 | 7,821 |
| 2020-01-27 | $30.24 | $30.35 | $30.14 | $30.22 | $27.37 | 36,903 |
| 2020-01-24 | $31.14 | $31.14 | $30.89 | $30.93 | $28.01 | 18,298 |
| 2020-01-23 | $30.95 | $31.07 | $30.87 | $31.00 | $28.08 | 17,933 |
| 2020-01-22 | $31.37 | $31.37 | $31.17 | $31.19 | $28.25 | 8,275 |
| 2020-01-21 | $31.15 | $31.24 | $31.14 | $31.14 | $28.20 | 18,476 |
| 2020-01-17 | $31.82 | $31.86 | $31.81 | $31.84 | $28.84 | 9,127 |
| 2020-01-16 | $31.80 | $31.92 | $31.80 | $31.90 | $28.89 | 19,071 |
| 2020-01-15 | $31.45 | $31.52 | $31.44 | $31.47 | $28.50 | 7,848 |
| 2020-01-14 | $31.44 | $31.50 | $31.42 | $31.46 | $28.49 | 25,902 |
| 2020-01-13 | $31.27 | $31.50 | $31.27 | $31.50 | $28.53 | 14,561 |
| 2020-01-10 | $31.27 | $31.30 | $31.22 | $31.26 | $28.31 | 47,654 |
| 2020-01-09 | $31.22 | $31.27 | $31.16 | $31.24 | $28.30 | 19,345 |
| 2020-01-08 | $31.16 | $31.27 | $31.10 | $31.22 | $28.28 | 23,757 |
| 2020-01-07 | $31.27 | $31.30 | $31.22 | $31.28 | $28.33 | 10,527 |
| 2020-01-06 | $31.13 | $31.25 | $31.13 | $31.23 | $28.29 | 10,130 |
| 2020-01-03 | $31.25 | $31.45 | $31.25 | $31.33 | $28.38 | 10,042 |
| 2020-01-02 | $31.49 | $31.61 | $31.49 | $31.58 | $28.60 | 34,772 |
| 2019-12-31 | $31.24 | $31.36 | $31.23 | $31.35 | $28.39 | 24,292 |
| 2019-12-30 | $31.32 | $31.32 | $31.16 | $31.16 | $28.22 | 17,978 |
| 2019-12-27 | $31.27 | $31.28 | $31.19 | $31.26 | $28.31 | 15,181 |
| 2019-12-26 | $30.92 | $31.06 | $30.92 | $31.06 | $28.13 | 11,678 |
| 2019-12-24 | $30.83 | $30.88 | $30.80 | $30.83 | $27.92 | 3,832 |
| 2019-12-23 | $30.83 | $30.83 | $30.77 | $30.80 | $27.90 | 11,957 |
| 2019-12-20 | $31.44 | $31.46 | $31.39 | $31.44 | $27.96 | 5,940 |
| 2019-12-19 | $31.23 | $31.31 | $31.22 | $31.28 | $27.82 | 5,318 |
| 2019-12-18 | $31.18 | $31.20 | $31.14 | $31.17 | $27.72 | 7,789 |
| 2019-12-17 | $31.23 | $31.23 | $31.18 | $31.20 | $27.75 | 8,750 |
| 2019-12-16 | $31.33 | $31.38 | $31.33 | $31.38 | $27.91 | 5,771 |
| 2019-12-13 | $31.11 | $31.25 | $31.05 | $31.07 | $27.63 | 7,116 |
| 2019-12-12 | $30.95 | $31.06 | $30.90 | $31.05 | $27.61 | 5,864 |
| 2019-12-11 | $30.96 | $31.13 | $30.96 | $31.06 | $27.62 | 10,829 |
| 2019-12-10 | $31.00 | $31.01 | $30.95 | $30.97 | $27.54 | 7,424 |
| 2019-12-09 | $30.99 | $30.99 | $30.90 | $30.94 | $27.51 | 21,855 |
| 2019-12-06 | $30.80 | $30.90 | $30.80 | $30.86 | $27.44 | 8,858 |
| 2019-12-05 | $30.62 | $30.64 | $30.58 | $30.61 | $27.22 | 5,113 |
| 2019-12-04 | $30.51 | $30.58 | $30.51 | $30.56 | $27.18 | 4,903 |
| 2019-12-03 | $30.29 | $30.51 | $30.29 | $30.50 | $27.12 | 25,433 |
| 2019-12-02 | $30.62 | $30.70 | $30.52 | $30.56 | $27.18 | 10,701 |
| 2019-11-29 | $30.58 | $30.62 | $30.55 | $30.57 | $27.19 | 2,596 |
| 2019-11-27 | $30.68 | $30.83 | $30.68 | $30.83 | $27.42 | 7,722 |
| 2019-11-26 | $30.65 | $30.72 | $30.61 | $30.71 | $27.31 | 3,915 |
| 2019-11-25 | $30.61 | $30.66 | $30.60 | $30.66 | $27.27 | 2,824 |
| 2019-11-22 | $30.27 | $30.32 | $30.25 | $30.29 | $26.94 | 1,406 |
| 2019-11-21 | $30.37 | $30.40 | $30.32 | $30.32 | $26.96 | 2,774 |
| 2019-11-20 | $30.54 | $30.57 | $30.32 | $30.45 | $27.08 | 15,004 |
| 2019-11-19 | $30.63 | $30.63 | $30.55 | $30.63 | $27.24 | 6,739 |
| 2019-11-18 | $30.24 | $30.41 | $30.24 | $30.41 | $27.04 | 6,311 |
| 2019-11-15 | $30.09 | $30.23 | $30.09 | $30.19 | $26.85 | 8,375 |
| 2019-11-14 | $29.86 | $29.97 | $29.86 | $29.97 | $26.65 | 5,503 |
| 2019-11-13 | $29.88 | $29.94 | $29.85 | $29.93 | $26.62 | 13,582 |
| 2019-11-12 | $30.18 | $30.21 | $30.17 | $30.18 | $26.84 | 10,390 |
| 2019-11-11 | $30.29 | $30.38 | $30.29 | $30.38 | $27.02 | 6,512 |
| 2019-11-08 | $30.66 | $30.68 | $30.56 | $30.59 | $27.20 | 11,146 |
| 2019-11-07 | $30.94 | $30.98 | $30.91 | $30.96 | $27.53 | 13,951 |
| 2019-11-06 | $30.79 | $30.88 | $30.79 | $30.81 | $27.40 | 18,709 |
| 2019-11-05 | $30.85 | $30.85 | $30.73 | $30.75 | $27.35 | 4,562 |
| 2019-11-04 | $30.88 | $30.88 | $30.77 | $30.78 | $27.37 | 6,798 |
| 2019-11-01 | $30.71 | $30.77 | $30.68 | $30.70 | $27.30 | 3,319 |
| 2019-10-31 | $30.38 | $30.39 | $30.30 | $30.34 | $26.98 | 4,191 |
| 2019-10-30 | $30.25 | $30.42 | $30.16 | $30.42 | $27.05 | 6,621 |
| 2019-10-29 | $30.28 | $30.32 | $30.27 | $30.28 | $26.93 | 9,325 |
| 2019-10-28 | $30.39 | $30.46 | $30.39 | $30.45 | $27.08 | 8,957 |
| 2019-10-25 | $30.29 | $30.35 | $30.28 | $30.32 | $26.96 | 10,019 |
| 2019-10-24 | $30.40 | $30.40 | $30.27 | $30.34 | $26.98 | 11,412 |
| 2019-10-23 | $30.32 | $30.43 | $30.28 | $30.43 | $27.06 | 10,277 |
| 2019-10-22 | $30.41 | $30.46 | $30.32 | $30.33 | $26.97 | 25,061 |
| 2019-10-21 | $30.38 | $30.46 | $30.36 | $30.46 | $27.09 | 5,146 |
| 2019-10-18 | $30.27 | $30.31 | $30.23 | $30.29 | $26.94 | 6,618 |
| 2019-10-17 | $30.41 | $30.44 | $30.33 | $30.36 | $27.00 | 5,489 |
| 2019-10-16 | $30.16 | $30.29 | $30.14 | $30.29 | $26.94 | 11,660 |
| 2019-10-15 | $29.82 | $30.04 | $29.82 | $30.00 | $26.68 | 8,574 |
| 2019-10-14 | $29.82 | $29.82 | $29.71 | $29.75 | $26.46 | 11,315 |
| 2019-10-11 | $29.85 | $29.98 | $29.85 | $29.90 | $26.59 | 13,059 |
| 2019-10-10 | $29.26 | $29.39 | $29.26 | $29.38 | $26.13 | 1,720 |
| 2019-10-09 | $29.34 | $29.34 | $29.26 | $29.30 | $26.06 | 30,509 |
| 2019-10-08 | $29.11 | $29.14 | $29.06 | $29.06 | $25.84 | 4,582 |
| 2019-10-07 | $29.34 | $29.34 | $29.29 | $29.30 | $26.06 | 10,275 |
| 2019-10-04 | $29.19 | $29.38 | $29.19 | $29.38 | $26.13 | 8,363 |
| 2019-10-03 | $29.06 | $29.20 | $29.06 | $29.16 | $25.93 | 36,388 |
| 2019-10-02 | $29.11 | $29.11 | $28.98 | $29.00 | $25.79 | 6,768 |
| 2019-10-01 | $29.18 | $29.18 | $29.04 | $29.09 | $25.87 | 10,833 |
| 2019-09-30 | $29.24 | $29.30 | $29.23 | $29.27 | $26.03 | 30,687 |
| 2019-09-27 | $29.29 | $29.29 | $29.03 | $29.11 | $25.89 | 6,823 |
| 2019-09-26 | $29.26 | $29.31 | $29.23 | $29.24 | $26.00 | 15,906 |
| 2019-09-25 | $29.12 | $29.16 | $29.08 | $29.16 | $25.93 | 10,155 |
| 2019-09-24 | $29.26 | $29.33 | $29.13 | $29.13 | $25.91 | 43,704 |
| 2019-09-23 | $29.49 | $29.66 | $29.44 | $29.64 | $26.05 | 10,777 |
| 2019-09-20 | $29.76 | $29.77 | $29.66 | $29.68 | $26.08 | 9,392 |
| 2019-09-19 | $29.80 | $29.81 | $29.71 | $29.72 | $26.12 | 12,764 |
| 2019-09-18 | $29.69 | $29.74 | $29.56 | $29.66 | $26.06 | 3,249 |
| 2019-09-17 | $29.50 | $29.72 | $29.50 | $29.72 | $26.12 | 4,058 |
| 2019-09-16 | $29.52 | $29.63 | $29.52 | $29.55 | $25.97 | 7,229 |
| 2019-09-13 | $29.80 | $29.86 | $29.79 | $29.81 | $26.20 | 4,997 |
| 2019-09-12 | $29.51 | $29.63 | $29.47 | $29.57 | $25.98 | 9,509 |
| 2019-09-11 | $29.48 | $29.57 | $29.48 | $29.57 | $25.98 | 16,382 |
| 2019-09-10 | $29.27 | $29.35 | $29.27 | $29.29 | $25.74 | 7,094 |
| 2019-09-09 | $29.42 | $29.42 | $29.32 | $29.35 | $25.79 | 6,761 |
| 2019-09-06 | $29.46 | $29.52 | $29.45 | $29.47 | $25.90 | 7,527 |
| 2019-09-05 | $29.59 | $29.59 | $29.52 | $29.55 | $25.97 | 11,976 |
| 2019-09-04 | $29.45 | $29.61 | $29.45 | $29.60 | $26.01 | 20,986 |
| 2019-09-03 | $28.70 | $28.84 | $28.70 | $28.84 | $25.34 | 2,696 |
| 2019-08-30 | $29.03 | $29.05 | $28.95 | $29.04 | $25.52 | 6,962 |
| 2019-08-29 | $29.07 | $29.09 | $29.03 | $29.05 | $25.53 | 5,068 |
| 2019-08-28 | $28.95 | $29.09 | $28.95 | $29.07 | $25.55 | 12,472 |
| 2019-08-27 | $29.03 | $29.04 | $29.01 | $29.03 | $25.51 | 8,925 |
| 2019-08-26 | $28.93 | $28.93 | $28.86 | $28.86 | $25.36 | 19,857 |
| 2019-08-23 | $29.00 | $29.12 | $28.78 | $28.78 | $25.29 | 11,230 |
| 2019-08-22 | $29.05 | $29.07 | $28.95 | $29.04 | $25.52 | 3,536 |
| 2019-08-21 | $29.30 | $29.32 | $29.24 | $29.27 | $25.72 | 4,807 |
| 2019-08-20 | $29.02 | $29.17 | $29.02 | $29.05 | $25.53 | 4,145 |
| 2019-08-19 | $29.20 | $29.20 | $29.08 | $29.09 | $25.56 | 4,805 |
| 2019-08-16 | $28.69 | $28.81 | $28.67 | $28.80 | $25.31 | 3,126 |
| 2019-08-15 | $28.31 | $28.44 | $28.31 | $28.40 | $24.96 | 5,494 |
| 2019-08-14 | $28.11 | $28.15 | $28.01 | $28.04 | $24.64 | 7,236 |
| 2019-08-13 | $28.39 | $28.60 | $28.39 | $28.53 | $25.07 | 5,810 |
| 2019-08-12 | $28.41 | $28.48 | $28.36 | $28.36 | $24.92 | 3,767 |
| 2019-08-09 | $28.78 | $28.80 | $28.69 | $28.76 | $25.27 | 7,132 |
| 2019-08-08 | $28.87 | $29.03 | $28.87 | $29.00 | $25.48 | 5,642 |
| 2019-08-07 | $28.50 | $28.70 | $28.39 | $28.69 | $25.21 | 9,162 |
| 2019-08-06 | $28.49 | $28.55 | $28.44 | $28.53 | $25.07 | 8,347 |
| 2019-08-05 | $28.72 | $28.72 | $28.37 | $28.46 | $25.01 | 21,773 |
| 2019-08-02 | $29.33 | $29.34 | $29.25 | $29.30 | $25.75 | 11,077 |
| 2019-08-01 | $29.40 | $29.63 | $29.06 | $29.06 | $25.54 | 13,361 |
| 2019-07-31 | $29.77 | $29.77 | $29.41 | $29.48 | $25.91 | 10,809 |
| 2019-07-30 | $29.93 | $29.93 | $29.82 | $29.87 | $26.25 | 28,377 |
| 2019-07-29 | $30.08 | $30.10 | $30.00 | $30.03 | $26.39 | 6,337 |
| 2019-07-26 | $30.27 | $30.27 | $30.18 | $30.21 | $26.55 | 12,207 |
| 2019-07-25 | $30.46 | $30.46 | $30.29 | $30.30 | $26.63 | 6,708 |
| 2019-07-24 | $30.53 | $30.58 | $30.53 | $30.56 | $26.85 | 2,650 |
| 2019-07-23 | $30.51 | $30.56 | $30.46 | $30.56 | $26.85 | 4,297 |
| 2019-07-22 | $30.60 | $30.60 | $30.52 | $30.55 | $26.85 | 7,856 |
| 2019-07-19 | $30.95 | $30.95 | $30.72 | $30.78 | $27.05 | 4,126 |
| 2019-07-18 | $30.69 | $30.91 | $30.69 | $30.90 | $27.15 | 5,578 |
| 2019-07-17 | $30.85 | $30.86 | $30.75 | $30.77 | $27.04 | 7,491 |
| 2019-07-16 | $30.86 | $30.86 | $30.73 | $30.75 | $27.02 | 8,443 |
| 2019-07-15 | $30.87 | $30.88 | $30.86 | $30.87 | $27.13 | 11,152 |
| 2019-07-12 | $30.84 | $30.91 | $30.83 | $30.89 | $27.14 | 9,956 |
| 2019-07-11 | $30.86 | $30.87 | $30.75 | $30.78 | $27.05 | 5,890 |
| 2019-07-10 | $30.78 | $30.80 | $30.71 | $30.78 | $27.05 | 7,703 |
| 2019-07-09 | $30.62 | $30.69 | $30.62 | $30.69 | $26.97 | 5,740 |
| 2019-07-08 | $30.85 | $30.88 | $30.77 | $30.85 | $27.11 | 10,883 |
| 2019-07-05 | $31.05 | $31.18 | $31.05 | $31.12 | $27.35 | 8,920 |
| 2019-07-03 | $30.99 | $31.09 | $30.99 | $31.09 | $27.32 | 4,675 |
| 2019-07-02 | $30.58 | $30.69 | $30.58 | $30.67 | $26.95 | 28,194 |
| 2019-07-01 | $30.73 | $30.73 | $30.53 | $30.61 | $26.90 | 23,187 |
| 2019-06-28 | $30.38 | $30.42 | $30.33 | $30.41 | $26.72 | 16,118 |
| 2019-06-27 | $30.27 | $30.33 | $30.26 | $30.29 | $26.62 | 20,777 |
| 2019-06-26 | $30.40 | $30.41 | $30.30 | $30.34 | $26.66 | 23,832 |
| 2019-06-25 | $30.54 | $30.54 | $30.39 | $30.42 | $26.73 | 24,208 |
| 2019-06-24 | $30.56 | $30.60 | $30.51 | $30.51 | $26.81 | 4,322 |
| 2019-06-21 | $31.83 | $31.87 | $31.82 | $31.87 | $26.73 | 2,187 |
| 2019-06-20 | $32.07 | $32.07 | $31.94 | $31.96 | $26.80 | 13,177 |
| 2019-06-19 | $31.56 | $31.79 | $31.56 | $31.77 | $26.64 | 3,183 |
| 2019-06-18 | $31.52 | $31.70 | $31.52 | $31.68 | $26.57 | 5,999 |
| 2019-06-17 | $31.21 | $31.26 | $31.20 | $31.22 | $26.18 | 4,128 |
| 2019-06-14 | $31.18 | $31.19 | $31.11 | $31.11 | $26.09 | 8,632 |
| 2019-06-13 | $31.39 | $31.39 | $31.33 | $31.34 | $26.28 | 15,216 |
| 2019-06-12 | $31.21 | $31.27 | $31.14 | $31.16 | $26.13 | 15,624 |
| 2019-06-11 | $31.66 | $31.68 | $31.62 | $31.63 | $26.53 | 27,429 |
| 2019-06-10 | $31.47 | $31.56 | $31.43 | $31.48 | $26.40 | 9,888 |
| 2019-06-07 | $31.13 | $31.30 | $31.13 | $31.23 | $26.19 | 29,586 |
| 2019-06-06 | $30.96 | $31.05 | $30.96 | $31.01 | $26.01 | 8,484 |
| 2019-06-05 | $30.93 | $30.93 | $30.84 | $30.89 | $25.90 | 5,324 |
| 2019-06-04 | $30.78 | $30.87 | $30.71 | $30.87 | $25.89 | 5,289 |
| 2019-06-03 | $30.63 | $30.74 | $30.60 | $30.66 | $25.71 | 16,430 |
| 2019-05-31 | $30.37 | $30.62 | $30.22 | $30.58 | $25.64 | 15,018 |
| 2019-05-30 | $30.65 | $30.69 | $30.62 | $30.67 | $25.72 | 3,019 |
| 2019-05-29 | $30.74 | $30.75 | $30.70 | $30.73 | $25.77 | 3,463 |
| 2019-05-28 | $31.07 | $31.08 | $30.84 | $30.84 | $25.86 | 2,694 |
| 2019-05-24 | $30.98 | $31.02 | $30.95 | $30.96 | $25.96 | 6,189 |
| 2019-05-23 | $30.78 | $30.83 | $30.70 | $30.82 | $25.85 | 13,894 |
| 2019-05-22 | $31.00 | $31.05 | $30.97 | $31.04 | $26.03 | 6,704 |
| 2019-05-21 | $31.03 | $31.10 | $31.02 | $31.09 | $26.07 | 2,602 |
| 2019-05-20 | $30.96 | $31.02 | $30.90 | $30.96 | $25.96 | 8,309 |
| 2019-05-17 | $31.01 | $31.05 | $30.95 | $30.99 | $25.99 | 2,761 |
| 2019-05-16 | $31.31 | $31.41 | $31.30 | $31.30 | $26.25 | 4,928 |
| 2019-05-15 | $30.93 | $31.09 | $30.93 | $31.04 | $26.03 | 6,163 |
| 2019-05-14 | $30.96 | $30.99 | $30.90 | $30.95 | $25.96 | 36,577 |
| 2019-05-13 | $30.81 | $30.82 | $30.68 | $30.79 | $25.82 | 6,054 |
| 2019-05-10 | $31.06 | $31.20 | $30.94 | $31.20 | $26.16 | 12,570 |
| 2019-05-09 | $30.76 | $30.99 | $30.72 | $30.92 | $25.93 | 9,011 |
| 2019-05-08 | $31.17 | $31.17 | $31.04 | $31.04 | $26.03 | 11,427 |
| 2019-05-07 | $31.37 | $31.37 | $31.05 | $31.14 | $26.11 | 12,443 |
| 2019-05-06 | $31.23 | $31.45 | $31.23 | $31.45 | $26.37 | 1,750 |
| 2019-05-03 | $31.67 | $31.78 | $31.67 | $31.78 | $26.65 | 6,664 |
| 2019-05-02 | $31.63 | $31.65 | $31.49 | $31.55 | $26.46 | 10,504 |
| 2019-05-01 | $31.62 | $31.79 | $31.45 | $31.45 | $26.37 | 20,901 |
| 2019-04-30 | $31.59 | $31.63 | $31.51 | $31.61 | $26.51 | 5,997 |
| 2019-04-29 | $31.67 | $31.69 | $31.64 | $31.64 | $26.53 | 3,232 |
| 2019-04-26 | $31.63 | $31.71 | $31.63 | $31.69 | $26.58 | 5,492 |
| 2019-04-25 | $31.52 | $31.59 | $31.51 | $31.56 | $26.47 | 3,803 |
| 2019-04-24 | $31.67 | $31.70 | $31.55 | $31.55 | $26.46 | 5,983 |
| 2019-04-23 | $31.52 | $31.61 | $31.50 | $31.61 | $26.51 | 14,596 |
| 2019-04-22 | $31.67 | $31.74 | $31.66 | $31.68 | $26.57 | 14,169 |
| 2019-04-18 | $31.80 | $31.87 | $31.71 | $31.86 | $26.72 | 60,631 |
| 2019-04-17 | $32.01 | $32.01 | $31.87 | $31.89 | $26.74 | 31,399 |
| 2019-04-16 | $32.17 | $32.19 | $32.00 | $32.13 | $26.94 | 17,980 |
| 2019-04-15 | $32.25 | $32.25 | $32.13 | $32.14 | $26.95 | 8,607 |
| 2019-04-12 | $32.44 | $32.44 | $32.33 | $32.36 | $27.14 | 4,890 |
| 2019-04-11 | $32.25 | $32.25 | $32.13 | $32.15 | $26.96 | 7,435 |
| 2019-04-10 | $32.32 | $32.45 | $32.32 | $32.40 | $27.17 | 5,052 |
| 2019-04-09 | $32.27 | $32.27 | $32.17 | $32.21 | $27.01 | 13,110 |
| 2019-04-08 | $32.29 | $32.31 | $32.25 | $32.31 | $27.10 | 6,784 |
| 2019-04-05 | $32.30 | $32.33 | $32.28 | $32.33 | $27.11 | 9,264 |
| 2019-04-04 | $32.33 | $32.40 | $32.32 | $32.37 | $27.15 | 65,338 |
| 2019-04-03 | $32.45 | $32.59 | $32.43 | $32.46 | $27.22 | 8,008 |
| 2019-04-02 | $32.43 | $32.49 | $32.31 | $32.43 | $27.20 | 33,959 |
| 2019-04-01 | $32.47 | $32.57 | $32.43 | $32.57 | $27.31 | 26,024 |
| 2019-03-29 | $32.16 | $32.17 | $32.07 | $32.12 | $26.94 | 6,660 |
| 2019-03-28 | $31.81 | $31.89 | $31.81 | $31.83 | $26.69 | 16,158 |
| 2019-03-27 | $31.77 | $31.80 | $31.70 | $31.77 | $26.64 | 4,345 |
| 2019-03-26 | $31.80 | $31.81 | $31.70 | $31.75 | $26.63 | 5,854 |
| 2019-03-25 | $31.57 | $31.65 | $31.55 | $31.65 | $26.47 | 12,899 |
| 2019-03-22 | $31.66 | $31.70 | $31.45 | $31.45 | $26.30 | 3,618 |
| 2019-03-21 | $31.70 | $31.93 | $31.70 | $31.93 | $26.70 | 7,154 |
| 2019-03-20 | $31.76 | $32.10 | $31.67 | $31.98 | $26.74 | 4,002 |
| 2019-03-19 | $31.81 | $31.88 | $31.75 | $31.79 | $26.58 | 15,565 |
| 2019-03-18 | $31.65 | $31.68 | $31.62 | $31.68 | $26.49 | 9,989 |
| 2019-03-15 | $31.25 | $31.38 | $31.25 | $31.37 | $26.23 | 6,150 |
| 2019-03-14 | $31.08 | $31.08 | $31.02 | $31.03 | $25.95 | 3,319 |
| 2019-03-13 | $31.12 | $31.17 | $31.12 | $31.14 | $26.04 | 5,735 |
| 2019-03-12 | $31.00 | $31.08 | $30.99 | $31.04 | $25.96 | 9,830 |
| 2019-03-11 | $30.66 | $30.84 | $30.66 | $30.84 | $25.79 | 5,476 |
| 2019-03-08 | $30.52 | $30.57 | $30.49 | $30.55 | $25.55 | 7,128 |
| 2019-03-07 | $30.80 | $30.81 | $30.56 | $30.56 | $25.56 | 4,665 |
| 2019-03-06 | $30.91 | $30.94 | $30.79 | $30.80 | $25.76 | 4,615 |
| 2019-03-05 | $30.86 | $30.98 | $30.84 | $30.88 | $25.82 | 9,198 |
| 2019-03-04 | $30.85 | $30.86 | $30.62 | $30.75 | $25.71 | 11,841 |
| 2019-03-01 | $30.82 | $30.82 | $30.66 | $30.71 | $25.68 | 11,967 |
| 2019-02-28 | $30.56 | $30.61 | $30.50 | $30.56 | $25.56 | 19,098 |
| 2019-02-27 | $30.76 | $30.76 | $30.65 | $30.67 | $25.65 | 13,452 |
| 2019-02-26 | $30.82 | $30.97 | $30.81 | $30.90 | $25.84 | 11,779 |
| 2019-02-25 | $31.00 | $31.00 | $30.86 | $30.92 | $25.86 | 43,607 |
| 2019-02-22 | $30.94 | $30.97 | $30.85 | $30.86 | $25.81 | 5,620 |
| 2019-02-21 | $30.72 | $30.75 | $30.64 | $30.66 | $25.64 | 10,246 |
| 2019-02-20 | $30.75 | $30.88 | $30.75 | $30.80 | $25.76 | 11,592 |
| 2019-02-19 | $30.55 | $30.84 | $30.55 | $30.81 | $25.76 | 12,534 |
| 2019-02-15 | $30.53 | $30.61 | $30.50 | $30.60 | $25.59 | 8,627 |
| 2019-02-14 | $30.38 | $30.52 | $30.38 | $30.48 | $25.49 | 11,801 |
| 2019-02-13 | $30.63 | $30.63 | $30.50 | $30.54 | $25.54 | 9,318 |
| 2019-02-12 | $30.71 | $30.74 | $30.61 | $30.68 | $25.66 | 13,995 |
| 2019-02-11 | $30.82 | $30.82 | $30.70 | $30.70 | $25.67 | 7,394 |
| 2019-02-08 | $30.81 | $30.81 | $30.68 | $30.77 | $25.73 | 1,905 |
| 2019-02-07 | $30.75 | $30.76 | $30.62 | $30.71 | $25.68 | 5,923 |
| 2019-02-06 | $31.11 | $31.19 | $30.87 | $30.88 | $25.82 | 5,250 |
| 2019-02-05 | $30.96 | $31.14 | $30.96 | $31.10 | $26.01 | 8,427 |
| 2019-02-04 | $30.76 | $30.92 | $30.76 | $30.92 | $25.86 | 5,864 |
| 2019-02-01 | $30.82 | $30.90 | $30.75 | $30.81 | $25.76 | 14,597 |
| 2019-01-31 | $30.93 | $31.02 | $30.89 | $30.99 | $25.92 | 8,348 |
| 2019-01-30 | $30.68 | $31.06 | $30.66 | $30.96 | $25.89 | 18,160 |
| 2019-01-29 | $30.50 | $30.55 | $30.46 | $30.54 | $25.54 | 16,983 |
| 2019-01-28 | $30.14 | $30.23 | $30.14 | $30.19 | $25.25 | 4,293 |
| 2019-01-25 | $30.14 | $30.26 | $30.14 | $30.23 | $25.28 | 15,458 |
| 2019-01-24 | $29.75 | $29.86 | $29.74 | $29.80 | $24.92 | 10,042 |
| 2019-01-23 | $29.60 | $29.67 | $29.51 | $29.65 | $24.79 | 20,548 |
| 2019-01-22 | $29.41 | $29.46 | $29.27 | $29.32 | $24.52 | 29,335 |
| 2019-01-18 | $29.63 | $29.74 | $29.62 | $29.72 | $24.85 | 16,610 |
| 2019-01-17 | $29.23 | $29.53 | $29.23 | $29.51 | $24.68 | 28,399 |
| 2019-01-16 | $29.39 | $29.58 | $29.39 | $29.57 | $24.73 | 79,532 |
| 2019-01-15 | $29.16 | $29.19 | $29.11 | $29.14 | $24.37 | 8,796 |
| 2019-01-14 | $28.95 | $29.11 | $28.95 | $29.04 | $24.28 | 10,039 |
| 2019-01-11 | $29.02 | $29.12 | $29.02 | $29.10 | $24.33 | 12,995 |
| 2019-01-10 | $28.81 | $29.09 | $28.81 | $29.08 | $24.32 | 20,539 |
| 2019-01-09 | $28.77 | $28.89 | $28.73 | $28.86 | $24.13 | 29,005 |
| 2019-01-08 | $28.67 | $28.77 | $28.58 | $28.70 | $24.00 | 8,632 |
| 2019-01-07 | $28.29 | $28.48 | $28.24 | $28.43 | $23.77 | 27,208 |
| 2019-01-04 | $27.95 | $28.30 | $27.95 | $28.26 | $23.63 | 8,388 |
| 2019-01-03 | $27.51 | $27.54 | $27.43 | $27.49 | $22.99 | 6,250 |
| 2019-01-02 | $27.28 | $27.45 | $27.26 | $27.45 | $22.95 | 7,622 |
| 2018-12-31 | $27.84 | $27.87 | $27.63 | $27.77 | $23.22 | 38,744 |
| 2018-12-28 | $27.95 | $27.95 | $27.67 | $27.70 | $23.16 | 99,523 |
| 2018-12-27 | $27.49 | $27.76 | $27.37 | $27.76 | $23.21 | 28,624 |
| 2018-12-26 | $27.61 | $27.99 | $27.43 | $27.99 | $23.41 | 15,398 |
| 2018-12-24 | $27.59 | $27.81 | $27.49 | $27.49 | $22.99 | 24,928 |
| 2018-12-21 | $27.97 | $28.00 | $27.62 | $27.67 | $23.14 | 20,298 |
| 2018-12-20 | $28.26 | $28.33 | $28.06 | $28.18 | $23.57 | 35,635 |
| 2018-12-19 | $28.54 | $28.73 | $28.00 | $28.09 | $23.49 | 52,465 |
| 2018-12-18 | $28.30 | $28.44 | $28.30 | $28.41 | $23.76 | 355,250 |
| 2018-12-17 | $28.48 | $28.50 | $28.13 | $28.20 | $23.58 | 53,163 |
| 2018-12-14 | $28.46 | $28.61 | $28.46 | $28.54 | $23.87 | 27,564 |
| 2018-12-13 | $28.67 | $28.75 | $28.65 | $28.73 | $24.03 | 15,023 |
| 2018-12-12 | $28.74 | $28.88 | $28.65 | $28.65 | $23.96 | 124,754 |
| 2018-12-11 | $28.44 | $28.44 | $28.18 | $28.34 | $23.70 | 16,433 |
| 2018-12-10 | $28.21 | $28.32 | $27.93 | $28.21 | $23.59 | 45,881 |
| 2018-12-07 | $28.69 | $28.78 | $28.36 | $28.42 | $23.77 | 40,914 |
| 2018-12-06 | $28.14 | $28.54 | $28.10 | $28.52 | $23.85 | 26,011 |
| 2018-12-04 | $28.66 | $28.66 | $28.20 | $28.20 | $23.58 | 16,568 |
| 2018-12-03 | $28.83 | $28.83 | $28.62 | $28.72 | $24.02 | 59,442 |
| 2018-11-30 | $28.53 | $28.61 | $28.44 | $28.61 | $23.92 | 12,386 |
| 2018-11-29 | $28.66 | $28.76 | $28.61 | $28.68 | $23.98 | 10,819 |
| 2018-11-28 | $28.62 | $29.00 | $28.55 | $28.98 | $24.23 | 46,190 |
| 2018-11-27 | $28.44 | $28.49 | $28.40 | $28.46 | $23.80 | 11,059 |
| 2018-11-26 | $28.53 | $28.60 | $28.48 | $28.52 | $23.85 | 13,406 |
| 2018-11-23 | $28.17 | $28.29 | $28.17 | $28.25 | $23.62 | 8,513 |
| 2018-11-21 | $28.38 | $28.49 | $28.31 | $28.31 | $23.67 | 19,054 |
| 2018-11-20 | $27.94 | $27.98 | $27.76 | $27.84 | $23.28 | 26,802 |
| 2018-11-19 | $28.45 | $28.46 | $28.23 | $28.27 | $23.64 | 22,825 |
| 2018-11-16 | $28.15 | $28.46 | $28.15 | $28.39 | $23.74 | 17,855 |
| 2018-11-15 | $28.13 | $28.34 | $27.99 | $28.27 | $23.64 | 22,389 |
| 2018-11-14 | $28.36 | $28.36 | $28.10 | $28.16 | $23.55 | 7,131 |
| 2018-11-13 | $28.09 | $28.27 | $28.05 | $28.13 | $23.52 | 42,000 |
| 2018-11-12 | $28.01 | $28.01 | $27.84 | $27.88 | $23.31 | 6,665 |
| 2018-11-09 | $28.10 | $28.16 | $27.95 | $28.08 | $23.48 | 10,534 |
| 2018-11-08 | $28.49 | $28.54 | $28.27 | $28.33 | $23.69 | 14,851 |
| 2018-11-07 | $28.59 | $28.73 | $28.51 | $28.66 | $23.97 | 4,282 |
| 2018-11-06 | $28.08 | $28.14 | $28.06 | $28.10 | $23.50 | 10,989 |
| 2018-11-05 | $27.88 | $27.98 | $27.88 | $27.94 | $23.36 | 4,629 |
| 2018-11-02 | $28.28 | $28.28 | $27.88 | $27.98 | $23.40 | 7,190 |
| 2018-11-01 | $27.88 | $28.12 | $27.87 | $28.12 | $23.52 | 8,004 |
| 2018-10-31 | $27.47 | $27.51 | $27.36 | $27.40 | $22.91 | 36,349 |
| 2018-10-30 | $27.25 | $27.42 | $27.25 | $27.41 | $22.92 | 6,263 |
| 2018-10-29 | $27.63 | $27.65 | $27.11 | $27.24 | $22.78 | 12,529 |
| 2018-10-26 | $27.32 | $27.58 | $27.17 | $27.50 | $23.00 | 24,579 |
| 2018-10-25 | $27.39 | $27.58 | $27.39 | $27.46 | $22.96 | 47,711 |
| 2018-10-24 | $27.54 | $27.56 | $27.14 | $27.14 | $22.70 | 8,582 |
| 2018-10-23 | $27.37 | $27.67 | $27.28 | $27.66 | $23.13 | 85,399 |
| 2018-10-22 | $28.01 | $28.01 | $27.85 | $27.91 | $23.34 | 12,871 |
| 2018-10-19 | $27.83 | $27.93 | $27.79 | $27.89 | $23.32 | 6,503 |
| 2018-10-18 | $27.90 | $27.90 | $27.52 | $27.60 | $23.08 | 19,366 |
| 2018-10-17 | $27.89 | $27.94 | $27.78 | $27.86 | $23.30 | 4,598 |
| 2018-10-16 | $27.71 | $27.85 | $27.66 | $27.84 | $23.28 | 10,324 |
| 2018-10-15 | $27.34 | $27.46 | $27.34 | $27.35 | $22.87 | 10,345 |
| 2018-10-12 | $27.62 | $27.62 | $27.27 | $27.48 | $22.98 | 26,309 |
| 2018-10-11 | $27.65 | $27.76 | $27.29 | $27.41 | $22.92 | 26,330 |
| 2018-10-10 | $28.22 | $28.22 | $27.66 | $27.66 | $23.13 | 23,330 |
| 2018-10-09 | $28.17 | $28.35 | $28.17 | $28.34 | $23.70 | 3,967 |
| 2018-10-08 | $28.08 | $28.23 | $28.06 | $28.19 | $23.57 | 27,512 |
| 2018-10-05 | $28.35 | $28.35 | $28.20 | $28.30 | $23.67 | 12,782 |
| 2018-10-04 | $28.53 | $28.53 | $28.20 | $28.35 | $23.71 | 30,402 |
| 2018-10-03 | $29.05 | $29.10 | $28.81 | $28.85 | $24.13 | 14,440 |
| 2018-10-02 | $28.98 | $29.04 | $28.87 | $28.97 | $24.23 | 10,398 |
| 2018-10-01 | $29.48 | $29.48 | $29.38 | $29.43 | $24.61 | 9,052 |
| 2018-09-28 | $29.44 | $29.52 | $29.36 | $29.41 | $24.59 | 10,260 |
| 2018-09-27 | $29.67 | $29.77 | $29.59 | $29.60 | $24.75 | 16,697 |
| 2018-09-26 | $29.77 | $29.92 | $29.77 | $29.81 | $24.93 | 5,228 |
| 2018-09-25 | $29.85 | $29.85 | $29.74 | $29.76 | $24.89 | 19,045 |
| 2018-09-24 | $30.13 | $30.13 | $29.96 | $30.00 | $24.89 | 5,670 |
| 2018-09-21 | $30.22 | $30.26 | $30.19 | $30.22 | $25.07 | 5,024 |
| 2018-09-20 | $30.20 | $30.26 | $30.13 | $30.21 | $25.06 | 43,640 |
| 2018-09-19 | $30.09 | $30.17 | $30.09 | $30.14 | $25.00 | 13,609 |
| 2018-09-18 | $29.97 | $30.10 | $29.97 | $30.03 | $24.91 | 4,695 |
| 2018-09-17 | $29.72 | $29.86 | $29.72 | $29.72 | $24.65 | 20,871 |
| 2018-09-14 | $29.84 | $29.84 | $29.67 | $29.75 | $24.68 | 13,243 |
| 2018-09-13 | $29.94 | $29.98 | $29.81 | $29.87 | $24.78 | 36,857 |
| 2018-09-12 | $29.40 | $29.68 | $29.40 | $29.67 | $24.61 | 7,093 |
| 2018-09-11 | $29.17 | $29.32 | $29.10 | $29.30 | $24.31 | 10,274 |
| 2018-09-10 | $29.38 | $29.38 | $29.26 | $29.28 | $24.29 | 8,610 |
| 2018-09-07 | $29.32 | $29.45 | $29.24 | $29.31 | $24.31 | 17,634 |
| 2018-09-06 | $29.62 | $29.66 | $29.44 | $29.61 | $24.56 | 12,367 |
| 2018-09-05 | $29.55 | $29.67 | $29.49 | $29.67 | $24.61 | 265,594 |
| 2018-09-04 | $29.77 | $29.78 | $29.66 | $29.74 | $24.67 | 12,612 |
| 2018-08-31 | $30.18 | $30.33 | $30.05 | $30.22 | $25.07 | 52,593 |
| 2018-08-30 | $30.35 | $30.39 | $30.22 | $30.29 | $25.13 | 6,823 |
| 2018-08-29 | $30.54 | $30.73 | $30.50 | $30.73 | $25.49 | 3,093 |
| 2018-08-28 | $30.63 | $30.63 | $30.50 | $30.51 | $25.31 | 9,650 |
| 2018-08-27 | $30.50 | $30.65 | $30.50 | $30.61 | $25.39 | 80,235 |
| 2018-08-24 | $30.17 | $30.27 | $30.17 | $30.27 | $25.11 | 7,249 |
| 2018-08-23 | $30.10 | $30.12 | $30.00 | $30.01 | $24.89 | 8,942 |
| 2018-08-22 | $30.31 | $30.37 | $30.31 | $30.31 | $25.14 | 7,423 |
| 2018-08-21 | $30.28 | $30.29 | $30.19 | $30.24 | $25.08 | 45,443 |
| 2018-08-20 | $30.05 | $30.12 | $30.04 | $30.10 | $24.97 | 15,470 |
| 2018-08-17 | $29.72 | $30.04 | $29.69 | $30.02 | $24.90 | 7,258 |
| 2018-08-16 | $29.66 | $29.79 | $29.62 | $29.75 | $24.68 | 36,107 |
| 2018-08-15 | $29.26 | $29.44 | $29.21 | $29.35 | $24.35 | 10,974 |
| 2018-08-14 | $29.71 | $29.77 | $29.66 | $29.77 | $24.70 | 8,283 |
| 2018-08-13 | $29.82 | $29.86 | $29.66 | $29.67 | $24.61 | 12,581 |
| 2018-08-10 | $29.94 | $29.95 | $29.82 | $29.85 | $24.76 | 8,977 |
| 2018-08-09 | $30.47 | $30.47 | $30.35 | $30.41 | $25.23 | 3,830 |
| 2018-08-08 | $30.41 | $30.49 | $30.35 | $30.49 | $25.29 | 8,364 |
| 2018-08-07 | $30.57 | $30.60 | $30.54 | $30.56 | $25.35 | 12,239 |
| 2018-08-06 | $30.16 | $30.23 | $30.09 | $30.15 | $25.01 | 9,845 |
| 2018-08-03 | $30.20 | $30.37 | $30.20 | $30.36 | $25.18 | 11,535 |
| 2018-08-02 | $30.09 | $30.26 | $30.00 | $30.23 | $25.08 | 7,524 |
| 2018-08-01 | $30.49 | $30.51 | $30.39 | $30.46 | $25.27 | 21,275 |
| 2018-07-31 | $30.76 | $30.90 | $30.76 | $30.89 | $25.62 | 19,073 |
| 2018-07-30 | $30.68 | $30.72 | $30.66 | $30.66 | $25.43 | 3,818 |
| 2018-07-27 | $30.67 | $30.73 | $30.54 | $30.66 | $25.43 | 8,955 |
| 2018-07-26 | $30.64 | $30.65 | $30.56 | $30.60 | $25.38 | 15,953 |
| 2018-07-25 | $30.66 | $30.89 | $30.58 | $30.87 | $25.61 | 10,990 |
| 2018-07-24 | $30.53 | $30.58 | $30.39 | $30.44 | $25.25 | 13,961 |
| 2018-07-23 | $30.21 | $30.21 | $30.15 | $30.19 | $25.04 | 5,020 |
| 2018-07-20 | $30.18 | $30.29 | $30.18 | $30.24 | $25.08 | 15,166 |
| 2018-07-19 | $29.93 | $30.09 | $29.93 | $29.99 | $24.88 | 19,750 |
| 2018-07-18 | $30.10 | $30.24 | $30.10 | $30.22 | $25.07 | 5,292 |
| 2018-07-17 | $30.13 | $30.31 | $30.13 | $30.24 | $25.08 | 19,575 |
| 2018-07-16 | $30.36 | $30.36 | $30.24 | $30.27 | $25.11 | 8,124 |
| 2018-07-13 | $30.26 | $30.39 | $30.26 | $30.38 | $25.20 | 2,830 |
| 2018-07-12 | $30.35 | $30.38 | $30.30 | $30.31 | $25.14 | 15,574 |
| 2018-07-11 | $30.22 | $30.30 | $30.03 | $30.04 | $24.92 | 21,276 |
| 2018-07-10 | $30.56 | $30.56 | $30.50 | $30.56 | $25.35 | 5,887 |
| 2018-07-09 | $30.66 | $30.66 | $30.57 | $30.62 | $25.40 | 12,036 |
| 2018-07-06 | $30.29 | $30.51 | $30.29 | $30.45 | $25.26 | 16,764 |
| 2018-07-05 | $30.23 | $30.25 | $30.10 | $30.21 | $25.06 | 13,850 |
| 2018-07-03 | $30.17 | $30.19 | $30.06 | $30.06 | $24.94 | 7,983 |
| 2018-07-02 | $29.84 | $29.91 | $29.80 | $29.89 | $24.79 | 10,081 |
| 2018-06-29 | $30.21 | $30.27 | $30.16 | $30.26 | $25.10 | 18,273 |
| 2018-06-28 | $29.76 | $29.93 | $29.75 | $29.93 | $24.83 | 28,049 |
| 2018-06-27 | $30.09 | $30.12 | $29.74 | $29.74 | $24.67 | 61,475 |
| 2018-06-26 | $30.23 | $30.33 | $30.22 | $30.23 | $25.08 | 12,681 |
| 2018-06-25 | $30.40 | $30.41 | $30.23 | $30.34 | $25.17 | 20,201 |
| 2018-06-22 | $31.61 | $31.68 | $31.56 | $31.63 | $25.46 | 14,205 |
| 2018-06-21 | $31.51 | $31.51 | $31.35 | $31.38 | $25.26 | 36,776 |
| 2018-06-20 | $31.65 | $31.70 | $31.59 | $31.61 | $25.45 | 8,117 |
| 2018-06-19 | $31.44 | $31.58 | $31.41 | $31.55 | $25.40 | 6,756 |
| 2018-06-18 | $31.85 | $31.91 | $31.80 | $31.91 | $25.69 | 5,862 |
| 2018-06-15 | $32.02 | $32.10 | $31.95 | $32.07 | $25.82 | 9,382 |
| 2018-06-14 | $32.22 | $32.22 | $32.03 | $32.07 | $25.82 | 22,259 |
| 2018-06-13 | $32.44 | $32.45 | $32.21 | $32.27 | $25.98 | 37,070 |
| 2018-06-12 | $32.44 | $32.44 | $32.26 | $32.35 | $26.04 | 42,317 |
| 2018-06-11 | $32.44 | $32.50 | $32.42 | $32.42 | $26.10 | 14,690 |
| 2018-06-08 | $32.41 | $32.54 | $32.41 | $32.53 | $26.19 | 4,301 |
| 2018-06-07 | $32.71 | $32.71 | $32.45 | $32.47 | $26.14 | 5,769 |
| 2018-06-06 | $32.73 | $32.79 | $32.68 | $32.77 | $26.38 | 5,921 |
| 2018-06-05 | $32.58 | $32.59 | $32.51 | $32.54 | $26.20 | 7,087 |
| 2018-06-04 | $32.51 | $32.61 | $32.45 | $32.54 | $26.20 | 18,462 |
| 2018-06-01 | $32.10 | $32.15 | $32.06 | $32.13 | $25.87 | 7,628 |
| 2018-05-31 | $32.01 | $32.09 | $31.89 | $31.98 | $25.75 | 7,776 |
| 2018-05-30 | $31.83 | $32.09 | $31.83 | $32.04 | $25.79 | 6,506 |
| 2018-05-29 | $31.83 | $31.85 | $31.55 | $31.66 | $25.49 | 11,186 |
| 2018-05-25 | $32.13 | $32.16 | $32.07 | $32.14 | $25.88 | 9,974 |
| 2018-05-24 | $32.17 | $32.17 | $32.00 | $32.13 | $25.87 | 6,713 |
| 2018-05-23 | $31.94 | $32.18 | $31.94 | $32.17 | $25.90 | 8,406 |
| 2018-05-22 | $32.35 | $32.41 | $32.26 | $32.26 | $25.97 | 6,578 |
| 2018-05-21 | $32.25 | $32.26 | $32.20 | $32.26 | $25.97 | 9,005 |
| 2018-05-18 | $32.05 | $32.10 | $32.05 | $32.09 | $25.83 | 13,609 |
| 2018-05-17 | $32.18 | $32.18 | $32.03 | $32.05 | $25.80 | 6,327 |
| 2018-05-16 | $32.27 | $32.34 | $32.23 | $32.30 | $26.00 | 18,452 |
| 2018-05-15 | $32.27 | $32.28 | $32.18 | $32.25 | $25.96 | 24,257 |
| 2018-05-14 | $32.84 | $32.87 | $32.67 | $32.68 | $26.31 | 11,467 |
| 2018-05-11 | $32.64 | $32.65 | $32.51 | $32.56 | $26.21 | 23,012 |
| 2018-05-10 | $32.33 | $32.45 | $32.32 | $32.44 | $26.12 | 18,034 |
| 2018-05-09 | $32.12 | $32.20 | $32.04 | $32.15 | $25.88 | 18,443 |
| 2018-05-08 | $32.05 | $32.05 | $31.95 | $32.03 | $25.79 | 4,289 |
| 2018-05-07 | $31.98 | $32.10 | $31.97 | $32.03 | $25.79 | 6,149 |
| 2018-05-04 | $31.86 | $32.16 | $31.86 | $32.10 | $25.84 | 13,754 |
| 2018-05-03 | $32.05 | $32.15 | $31.86 | $32.11 | $25.85 | 13,289 |
| 2018-05-02 | $32.31 | $32.34 | $32.10 | $32.10 | $25.84 | 4,157 |
| 2018-05-01 | $32.18 | $32.24 | $31.98 | $32.17 | $25.90 | 22,489 |
| 2018-04-30 | $32.38 | $32.42 | $32.24 | $32.24 | $25.96 | 16,100 |
| 2018-04-27 | $32.06 | $32.14 | $32.00 | $32.14 | $25.88 | 5,511 |
| 2018-04-26 | $31.98 | $32.05 | $31.93 | $32.03 | $25.79 | 10,546 |
| 2018-04-25 | $31.76 | $31.79 | $31.69 | $31.76 | $25.57 | 8,084 |
| 2018-04-24 | $32.07 | $32.08 | $31.78 | $31.89 | $25.67 | 7,983 |
| 2018-04-23 | $31.87 | $31.95 | $31.82 | $31.84 | $25.63 | 7,682 |
| 2018-04-20 | $32.09 | $32.09 | $31.97 | $32.02 | $25.78 | 10,088 |
| 2018-04-19 | $32.46 | $32.46 | $32.21 | $32.24 | $25.96 | 16,246 |
| 2018-04-18 | $32.46 | $32.53 | $32.44 | $32.44 | $26.12 | 11,761 |
| 2018-04-17 | $32.33 | $32.50 | $32.33 | $32.50 | $26.16 | 11,304 |
| 2018-04-16 | $32.29 | $32.43 | $32.29 | $32.43 | $26.11 | 15,038 |
| 2018-04-13 | $32.57 | $32.57 | $32.41 | $32.41 | $26.09 | 8,103 |
| 2018-04-12 | $32.44 | $32.51 | $32.44 | $32.48 | $26.15 | 5,197 |
| 2018-04-11 | $32.56 | $32.61 | $32.45 | $32.49 | $26.16 | 21,897 |
| 2018-04-10 | $32.50 | $32.60 | $32.43 | $32.60 | $26.25 | 17,389 |
| 2018-04-09 | $32.35 | $32.45 | $32.20 | $32.21 | $25.93 | 13,129 |
| 2018-04-06 | $32.14 | $32.22 | $31.98 | $32.06 | $25.81 | 31,894 |
| 2018-04-05 | $32.20 | $32.23 | $32.11 | $32.15 | $25.88 | 6,694 |
| 2018-04-04 | $31.65 | $32.22 | $31.55 | $32.19 | $25.92 | 17,419 |
| 2018-04-03 | $31.88 | $31.99 | $31.78 | $31.93 | $25.71 | 14,329 |
| 2018-04-02 | $32.08 | $32.08 | $31.56 | $31.71 | $25.53 | 11,727 |
| 2018-03-29 | $32.01 | $32.23 | $31.99 | $32.17 | $25.90 | 5,290 |
| 2018-03-28 | $31.81 | $32.05 | $31.74 | $31.87 | $25.66 | 8,046 |
| 2018-03-27 | $32.00 | $32.10 | $31.61 | $31.75 | $25.56 | 32,769 |
| 2018-03-26 | $31.83 | $31.99 | $31.58 | $31.99 | $25.75 | 13,090 |
| 2018-03-23 | $31.83 | $31.85 | $31.43 | $31.43 | $25.30 | 8,481 |
| 2018-03-22 | $31.98 | $32.10 | $31.80 | $31.80 | $25.60 | 33,992 |
| 2018-03-21 | $32.26 | $32.44 | $32.22 | $32.38 | $26.07 | 14,199 |
| 2018-03-20 | $32.25 | $32.29 | $32.19 | $32.21 | $25.93 | 8,638 |
| 2018-03-19 | $32.35 | $32.38 | $32.20 | $32.38 | $26.00 | 18,076 |
| 2018-03-16 | $32.38 | $32.46 | $32.34 | $32.36 | $25.98 | 24,771 |
| 2018-03-15 | $32.40 | $32.46 | $32.31 | $32.33 | $25.96 | 6,080 |
| 2018-03-14 | $32.52 | $32.52 | $32.25 | $32.39 | $26.01 | 11,987 |
| 2018-03-13 | $32.50 | $32.52 | $32.14 | $32.19 | $25.85 | 9,979 |
| 2018-03-12 | $32.41 | $32.44 | $32.30 | $32.40 | $26.02 | 21,783 |
| 2018-03-09 | $32.35 | $32.46 | $32.34 | $32.45 | $26.06 | 58,854 |
| 2018-03-08 | $32.17 | $32.19 | $32.05 | $32.14 | $25.81 | 17,910 |
| 2018-03-07 | $31.88 | $32.04 | $31.80 | $32.04 | $25.73 | 16,861 |
| 2018-03-06 | $32.06 | $32.06 | $31.79 | $31.90 | $25.62 | 127,352 |
| 2018-03-05 | $31.51 | $31.99 | $31.51 | $31.90 | $25.62 | 89,853 |
| 2018-03-02 | $31.45 | $31.75 | $31.44 | $31.71 | $25.46 | 36,423 |
| 2018-03-01 | $31.66 | $31.82 | $31.31 | $31.46 | $25.26 | 63,127 |
| 2018-02-28 | $31.93 | $31.93 | $31.51 | $31.51 | $25.30 | 48,609 |
| 2018-02-27 | $32.45 | $32.45 | $31.93 | $31.93 | $25.64 | 50,739 |
| 2018-02-26 | $32.64 | $32.76 | $32.51 | $32.76 | $26.31 | 20,434 |
| 2018-02-23 | $32.30 | $32.42 | $32.26 | $32.42 | $26.03 | 12,429 |
| 2018-02-22 | $32.01 | $32.18 | $32.01 | $32.02 | $25.71 | 26,430 |
| 2018-02-21 | $32.27 | $32.53 | $32.00 | $32.00 | $25.70 | 28,877 |
| 2018-02-20 | $32.14 | $32.22 | $31.96 | $32.00 | $25.70 | 21,489 |
| 2018-02-16 | $32.30 | $32.57 | $32.28 | $32.39 | $26.01 | 15,142 |
| 2018-02-15 | $32.23 | $32.27 | $32.05 | $32.23 | $25.88 | 34,263 |
| 2018-02-14 | $31.42 | $32.05 | $31.41 | $32.05 | $25.74 | 36,455 |
| 2018-02-13 | $31.37 | $31.61 | $31.37 | $31.61 | $25.38 | 21,426 |
| 2018-02-12 | $31.32 | $31.49 | $31.24 | $31.43 | $25.24 | 52,774 |
| 2018-02-09 | $31.09 | $31.30 | $30.50 | $31.24 | $25.09 | 54,116 |
| 2018-02-08 | $31.75 | $31.75 | $30.86 | $30.86 | $24.78 | 55,760 |
| 2018-02-07 | $31.91 | $32.15 | $31.77 | $31.82 | $25.55 | 24,368 |
| 2018-02-06 | $31.61 | $32.45 | $31.61 | $32.39 | $26.01 | 22,127 |
| 2018-02-05 | $32.89 | $32.98 | $31.84 | $31.95 | $25.66 | 88,532 |
| 2018-02-02 | $33.58 | $33.58 | $33.21 | $33.24 | $26.69 | 32,361 |
| 2018-02-01 | $34.01 | $34.12 | $33.95 | $34.02 | $27.32 | 39,077 |
| 2018-01-31 | $34.21 | $34.27 | $34.03 | $34.18 | $27.45 | 11,122 |
| 2018-01-30 | $34.13 | $34.13 | $33.95 | $34.00 | $27.30 | 20,455 |
| 2018-01-29 | $34.28 | $34.32 | $34.20 | $34.21 | $27.47 | 29,107 |
| 2018-01-26 | $34.71 | $34.85 | $34.71 | $34.83 | $27.97 | 6,206 |
| 2018-01-25 | $34.50 | $34.59 | $34.30 | $34.39 | $27.61 | 14,620 |
| 2018-01-24 | $34.45 | $34.54 | $34.34 | $34.42 | $27.64 | 18,342 |
| 2018-01-23 | $34.22 | $34.38 | $34.20 | $34.37 | $27.60 | 25,897 |
| 2018-01-22 | $34.00 | $34.14 | $33.99 | $34.14 | $27.41 | 14,688 |
| 2018-01-19 | $33.90 | $33.95 | $33.84 | $33.91 | $27.23 | 28,757 |
| 2018-01-18 | $33.54 | $33.61 | $33.52 | $33.58 | $26.96 | 48,977 |
| 2018-01-17 | $33.61 | $33.87 | $33.58 | $33.77 | $27.12 | 36,879 |
| 2018-01-16 | $33.62 | $33.68 | $33.47 | $33.52 | $26.92 | 31,846 |
| 2018-01-12 | $33.41 | $33.58 | $33.36 | $33.58 | $26.96 | 26,887 |
| 2018-01-11 | $33.25 | $33.41 | $33.25 | $33.36 | $26.79 | 97,912 |
| 2018-01-10 | $33.47 | $33.47 | $33.29 | $33.33 | $26.76 | 21,448 |
| 2018-01-09 | $33.63 | $33.72 | $33.54 | $33.71 | $27.07 | 52,557 |
| 2018-01-08 | $33.54 | $33.76 | $33.50 | $33.75 | $27.10 | 145,598 |
| 2018-01-05 | $33.28 | $33.47 | $33.28 | $33.46 | $26.87 | 57,985 |
| 2018-01-04 | $33.00 | $33.05 | $32.95 | $33.04 | $26.53 | 39,596 |
| 2018-01-03 | $32.97 | $33.00 | $32.91 | $32.96 | $26.47 | 49,690 |
| 2018-01-02 | $32.90 | $32.93 | $32.70 | $32.84 | $26.37 | 154,568 |
| 2017-12-29 | $32.68 | $32.68 | $32.55 | $32.56 | $26.15 | 34,956 |
| 2017-12-28 | $32.58 | $32.60 | $32.52 | $32.57 | $26.15 | 10,617 |
| 2017-12-27 | $32.29 | $32.39 | $32.26 | $32.34 | $25.97 | 14,799 |
| 2017-12-26 | $32.09 | $32.14 | $32.03 | $32.11 | $25.78 | 11,977 |
| 2017-12-22 | $32.83 | $32.92 | $32.79 | $32.89 | $25.71 | 8,950 |
| 2017-12-21 | $32.80 | $32.89 | $32.80 | $32.83 | $25.67 | 20,727 |
| 2017-12-20 | $32.80 | $32.81 | $32.74 | $32.76 | $25.61 | 31,221 |
| 2017-12-19 | $32.94 | $32.94 | $32.83 | $32.84 | $25.68 | 11,869 |
| 2017-12-18 | $32.98 | $33.09 | $32.98 | $33.00 | $25.80 | 13,056 |
| 2017-12-15 | $32.62 | $32.74 | $32.59 | $32.71 | $25.57 | 14,045 |
| 2017-12-14 | $32.71 | $32.72 | $32.66 | $32.67 | $25.54 | 17,310 |
| 2017-12-13 | $32.50 | $32.73 | $32.50 | $32.70 | $25.57 | 18,163 |
| 2017-12-12 | $32.31 | $32.37 | $32.30 | $32.37 | $25.31 | 5,197 |
| 2017-12-11 | $32.24 | $32.30 | $32.24 | $32.25 | $25.21 | 9,337 |
| 2017-12-08 | $32.29 | $32.32 | $32.17 | $32.32 | $25.27 | 13,998 |
| 2017-12-07 | $31.98 | $32.13 | $31.98 | $32.09 | $25.09 | 12,350 |
| 2017-12-06 | $32.12 | $32.15 | $32.07 | $32.11 | $25.10 | 6,456 |
| 2017-12-05 | $32.20 | $32.35 | $32.20 | $32.23 | $25.20 | 6,938 |
| 2017-12-04 | $32.28 | $32.28 | $32.09 | $32.09 | $25.09 | 6,249 |
| 2017-12-01 | $32.28 | $32.43 | $32.24 | $32.32 | $25.27 | 66,421 |
| 2017-11-30 | $32.28 | $32.32 | $32.22 | $32.25 | $25.21 | 6,791 |
| 2017-11-29 | $32.19 | $32.19 | $32.04 | $32.10 | $25.10 | 5,515 |
| 2017-11-28 | $32.21 | $32.33 | $32.13 | $32.33 | $25.28 | 14,930 |
| 2017-11-27 | $32.28 | $32.36 | $32.23 | $32.28 | $25.24 | 54,534 |
| 2017-11-24 | $32.18 | $32.30 | $32.18 | $32.29 | $25.25 | 14,088 |
| 2017-11-22 | $32.01 | $32.10 | $31.97 | $32.06 | $25.07 | 10,054 |
| 2017-11-21 | $31.91 | $32.00 | $31.90 | $31.97 | $25.00 | 6,587 |
| 2017-11-20 | $31.71 | $31.74 | $31.66 | $31.71 | $24.79 | 9,684 |
| 2017-11-17 | $31.71 | $31.75 | $31.65 | $31.73 | $24.81 | 16,204 |
| 2017-11-16 | $31.77 | $31.92 | $31.77 | $31.83 | $24.89 | 3,764 |
| 2017-11-15 | $31.63 | $31.69 | $31.63 | $31.69 | $24.77 | 12,260 |
| 2017-11-14 | $31.79 | $31.81 | $31.73 | $31.78 | $24.85 | 11,665 |
| 2017-11-13 | $31.75 | $31.88 | $31.75 | $31.79 | $24.85 | 16,199 |
| 2017-11-10 | $31.99 | $32.02 | $31.90 | $31.99 | $25.01 | 7,563 |
| 2017-11-09 | $31.85 | $31.97 | $31.81 | $31.97 | $25.00 | 10,600 |
| 2017-11-08 | $31.91 | $32.00 | $31.90 | $31.98 | $25.00 | 6,691 |
| 2017-11-07 | $31.82 | $31.84 | $31.69 | $31.77 | $24.84 | 12,843 |
| 2017-11-06 | $31.60 | $31.81 | $31.60 | $31.81 | $24.87 | 11,096 |
| 2017-11-03 | $31.87 | $31.87 | $31.69 | $31.79 | $24.85 | 9,076 |
| 2017-11-02 | $31.70 | $31.84 | $31.70 | $31.82 | $24.88 | 7,693 |
| 2017-11-01 | $31.72 | $31.75 | $31.65 | $31.67 | $24.76 | 12,847 |
| 2017-10-31 | $31.46 | $31.59 | $31.46 | $31.53 | $24.65 | 8,265 |
| 2017-10-30 | $31.41 | $31.42 | $31.33 | $31.39 | $24.54 | 9,187 |
| 2017-10-27 | $31.42 | $31.57 | $31.36 | $31.52 | $24.64 | 12,432 |
| 2017-10-26 | $31.55 | $31.57 | $31.48 | $31.48 | $24.61 | 19,770 |
| 2017-10-25 | $31.63 | $31.63 | $31.39 | $31.49 | $24.62 | 12,923 |
| 2017-10-24 | $31.68 | $31.74 | $31.65 | $31.70 | $24.78 | 20,227 |
| 2017-10-23 | $31.76 | $31.76 | $31.57 | $31.59 | $24.70 | 30,284 |
| 2017-10-20 | $31.92 | $31.92 | $31.82 | $31.86 | $24.91 | 15,597 |
| 2017-10-19 | $31.86 | $31.92 | $31.80 | $31.90 | $24.94 | 11,593 |
| 2017-10-18 | $32.15 | $32.28 | $32.15 | $32.19 | $25.17 | 10,110 |
| 2017-10-17 | $31.98 | $32.00 | $31.91 | $31.99 | $25.01 | 6,034 |
| 2017-10-16 | $32.15 | $32.16 | $32.09 | $32.10 | $25.10 | 6,266 |
| 2017-10-13 | $32.25 | $32.26 | $32.20 | $32.20 | $25.17 | 6,900 |
| 2017-10-12 | $32.06 | $32.17 | $32.06 | $32.08 | $25.08 | 14,235 |
| 2017-10-11 | $31.89 | $31.95 | $31.84 | $31.95 | $24.98 | 12,431 |
| 2017-10-10 | $32.00 | $32.16 | $32.00 | $32.08 | $25.08 | 36,098 |
| 2017-10-09 | $31.75 | $31.80 | $31.68 | $31.68 | $24.77 | 25,499 |
| 2017-10-06 | $31.74 | $31.89 | $31.73 | $31.89 | $24.93 | 36,791 |
| 2017-10-05 | $31.90 | $32.06 | $31.90 | $32.03 | $25.04 | 19,296 |
| 2017-10-04 | $31.88 | $31.95 | $31.87 | $31.95 | $24.98 | 11,993 |
| 2017-10-03 | $31.55 | $31.73 | $31.55 | $31.71 | $24.79 | 15,989 |
| 2017-10-02 | $31.53 | $31.58 | $31.48 | $31.48 | $24.61 | 25,644 |
| 2017-09-29 | $31.38 | $31.62 | $31.38 | $31.61 | $24.71 | 17,391 |
| 2017-09-28 | $31.07 | $31.28 | $31.07 | $31.26 | $24.44 | 19,770 |
| 2017-09-27 | $31.35 | $31.41 | $31.23 | $31.25 | $24.43 | 49,970 |
| 2017-09-26 | $31.29 | $31.32 | $31.22 | $31.27 | $24.45 | 44,174 |
| 2017-09-25 | $31.72 | $31.72 | $31.47 | $31.59 | $24.49 | 6,838 |
| 2017-09-22 | $32.45 | $32.47 | $32.34 | $32.36 | $25.10 | 23,704 |
| 2017-09-21 | $32.56 | $32.62 | $32.55 | $32.57 | $25.26 | 6,849 |
| 2017-09-20 | $32.80 | $32.80 | $32.50 | $32.61 | $25.29 | 13,202 |
| 2017-09-19 | $32.78 | $32.78 | $32.68 | $32.78 | $25.42 | 23,052 |
| 2017-09-18 | $32.74 | $32.83 | $32.69 | $32.76 | $25.41 | 35,864 |
| 2017-09-15 | $32.47 | $32.55 | $32.46 | $32.55 | $25.24 | 7,866 |
| 2017-09-14 | $32.05 | $32.15 | $32.05 | $32.15 | $24.93 | 6,503 |
| 2017-09-13 | $32.06 | $32.11 | $31.94 | $32.02 | $24.83 | 6,134 |
| 2017-09-12 | $32.13 | $32.26 | $32.12 | $32.21 | $24.98 | 9,269 |
| 2017-09-11 | $32.20 | $32.32 | $32.20 | $32.30 | $25.05 | 11,248 |
| 2017-09-08 | $32.09 | $32.09 | $32.00 | $32.05 | $24.85 | 6,393 |
| 2017-09-07 | $31.95 | $32.01 | $31.89 | $31.99 | $24.81 | 17,630 |
| 2017-09-06 | $31.56 | $31.68 | $31.55 | $31.67 | $24.56 | 10,963 |
| 2017-09-05 | $31.47 | $31.54 | $31.27 | $31.39 | $24.34 | 36,635 |
| 2017-09-01 | $31.41 | $31.47 | $31.39 | $31.46 | $24.40 | 12,085 |
| 2017-08-31 | $31.27 | $31.45 | $31.27 | $31.43 | $24.37 | 27,523 |
| 2017-08-30 | $31.01 | $31.09 | $31.01 | $31.08 | $24.10 | 13,208 |
| 2017-08-29 | $30.84 | $30.94 | $30.83 | $30.84 | $23.92 | 23,628 |
| 2017-08-28 | $30.95 | $30.95 | $30.88 | $30.90 | $23.96 | 4,804 |
| 2017-08-25 | $30.82 | $30.92 | $30.73 | $30.90 | $23.96 | 20,086 |
| 2017-08-24 | $30.84 | $30.88 | $30.81 | $30.83 | $23.91 | 9,205 |
| 2017-08-23 | $30.76 | $30.81 | $30.73 | $30.80 | $23.89 | 4,862 |
| 2017-08-22 | $30.77 | $30.82 | $30.75 | $30.81 | $23.89 | 7,444 |
| 2017-08-21 | $30.50 | $30.61 | $30.50 | $30.58 | $23.71 | 7,597 |
| 2017-08-18 | $30.31 | $30.42 | $30.27 | $30.39 | $23.56 | 17,601 |
| 2017-08-17 | $30.49 | $30.49 | $30.34 | $30.34 | $23.53 | 3,291 |
| 2017-08-16 | $30.49 | $30.62 | $30.47 | $30.56 | $23.70 | 12,291 |
| 2017-08-15 | $30.31 | $30.41 | $30.30 | $30.38 | $23.56 | 13,845 |
| 2017-08-14 | $30.52 | $30.61 | $30.48 | $30.59 | $23.72 | 15,245 |
| 2017-08-11 | $30.41 | $30.44 | $30.35 | $30.42 | $23.59 | 11,885 |
| 2017-08-10 | $30.70 | $30.70 | $30.45 | $30.45 | $23.61 | 8,055 |
| 2017-08-09 | $30.85 | $30.95 | $30.84 | $30.95 | $24.00 | 6,172 |
| 2017-08-08 | $30.81 | $30.84 | $30.71 | $30.73 | $23.83 | 10,198 |
| 2017-08-07 | $30.70 | $30.80 | $30.70 | $30.78 | $23.87 | 7,089 |
| 2017-08-04 | $30.93 | $30.93 | $30.81 | $30.92 | $23.98 | 12,926 |
| 2017-08-03 | $30.89 | $30.93 | $30.82 | $30.85 | $23.92 | 7,792 |
| 2017-08-02 | $30.92 | $30.93 | $30.82 | $30.90 | $23.96 | 4,729 |
| 2017-08-01 | $30.90 | $30.92 | $30.86 | $30.87 | $23.94 | 12,972 |
| 2017-07-31 | $30.80 | $30.88 | $30.75 | $30.88 | $23.95 | 7,287 |
| 2017-07-28 | $30.80 | $30.88 | $30.80 | $30.86 | $23.93 | 2,230 |
| 2017-07-27 | $30.91 | $30.96 | $30.69 | $30.75 | $23.84 | 6,802 |
| 2017-07-26 | $30.49 | $30.72 | $30.43 | $30.72 | $23.82 | 5,897 |
| 2017-07-25 | $30.58 | $30.58 | $30.47 | $30.48 | $23.64 | 4,969 |
| 2017-07-24 | $30.54 | $30.58 | $30.50 | $30.58 | $23.72 | 5,343 |
| 2017-07-21 | $30.54 | $30.62 | $30.53 | $30.59 | $23.72 | 11,933 |
| 2017-07-20 | $30.57 | $30.70 | $30.57 | $30.63 | $23.75 | 14,264 |
| 2017-07-19 | $30.45 | $30.52 | $30.41 | $30.51 | $23.66 | 9,708 |
| 2017-07-18 | $30.19 | $30.23 | $30.14 | $30.23 | $23.44 | 11,561 |
| 2017-07-17 | $30.14 | $30.15 | $30.06 | $30.12 | $23.36 | 11,250 |
| 2017-07-14 | $30.02 | $30.18 | $29.99 | $30.18 | $23.40 | 14,936 |
| 2017-07-13 | $29.53 | $29.67 | $29.53 | $29.63 | $22.98 | 9,388 |
| 2017-07-12 | $29.35 | $29.51 | $29.35 | $29.48 | $22.86 | 25,594 |
| 2017-07-11 | $29.20 | $29.29 | $29.19 | $29.27 | $22.70 | 7,783 |
| 2017-07-10 | $29.21 | $29.29 | $29.21 | $29.25 | $22.68 | 9,596 |
| 2017-07-07 | $29.12 | $29.23 | $29.08 | $29.22 | $22.66 | 36,712 |
| 2017-07-06 | $29.23 | $29.26 | $29.17 | $29.18 | $22.63 | 8,305 |
| 2017-07-05 | $29.24 | $29.36 | $29.14 | $29.32 | $22.74 | 29,576 |
| 2017-07-03 | $29.40 | $29.46 | $29.39 | $29.45 | $22.84 | 83,523 |
| 2017-06-30 | $29.40 | $29.45 | $29.27 | $29.43 | $22.82 | 32,006 |
| 2017-06-29 | $29.44 | $29.44 | $29.18 | $29.30 | $22.72 | 14,910 |
| 2017-06-28 | $29.34 | $29.43 | $29.30 | $29.39 | $22.79 | 60,382 |
| 2017-06-27 | $29.41 | $29.41 | $29.25 | $29.33 | $22.74 | 18,407 |
| 2017-06-26 | $29.64 | $29.64 | $29.51 | $29.55 | $22.91 | 32,743 |
| 2017-06-23 | $30.38 | $30.39 | $30.29 | $30.35 | $22.81 | 11,051 |
| 2017-06-22 | $30.25 | $30.34 | $30.22 | $30.28 | $22.76 | 4,981 |
| 2017-06-21 | $30.34 | $30.37 | $30.25 | $30.29 | $22.77 | 10,116 |
| 2017-06-20 | $30.51 | $30.51 | $30.35 | $30.36 | $22.82 | 17,013 |
| 2017-06-19 | $30.70 | $30.74 | $30.70 | $30.74 | $23.10 | 3,909 |
| 2017-06-16 | $30.67 | $30.67 | $30.56 | $30.65 | $23.04 | 50,806 |
| 2017-06-15 | $30.54 | $30.64 | $30.54 | $30.64 | $23.03 | 12,251 |
| 2017-06-14 | $30.99 | $31.01 | $30.82 | $30.86 | $23.19 | 16,968 |
| 2017-06-13 | $30.80 | $30.90 | $30.80 | $30.90 | $23.22 | 24,075 |
| 2017-06-12 | $30.44 | $30.47 | $30.43 | $30.46 | $22.89 | 3,678 |
| 2017-06-09 | $30.55 | $30.68 | $30.48 | $30.59 | $22.99 | 6,419 |
| 2017-06-08 | $30.82 | $30.88 | $30.76 | $30.83 | $23.17 | 15,615 |
| 2017-06-07 | $30.89 | $30.93 | $30.80 | $30.93 | $23.25 | 22,825 |
| 2017-06-06 | $30.88 | $30.95 | $30.88 | $30.91 | $23.23 | 17,617 |
| 2017-06-05 | $30.71 | $30.77 | $30.64 | $30.76 | $23.12 | 14,068 |
| 2017-06-02 | $30.57 | $30.72 | $30.57 | $30.72 | $23.09 | 15,828 |
| 2017-06-01 | $30.40 | $30.49 | $30.33 | $30.47 | $22.90 | 17,075 |
| 2017-05-31 | $30.21 | $30.21 | $30.11 | $30.16 | $22.67 | 15,317 |
| 2017-05-30 | $30.00 | $30.15 | $30.00 | $30.14 | $22.65 | 12,630 |
| 2017-05-26 | $29.91 | $29.94 | $29.88 | $29.92 | $22.49 | 8,087 |
| 2017-05-25 | $29.93 | $30.01 | $29.93 | $29.95 | $22.51 | 6,612 |
| 2017-05-24 | $29.73 | $29.85 | $29.73 | $29.85 | $22.44 | 11,200 |
| 2017-05-23 | $29.57 | $29.61 | $29.50 | $29.53 | $22.20 | 7,836 |
| 2017-05-22 | $29.66 | $29.67 | $29.59 | $29.66 | $22.29 | 6,473 |
| 2017-05-19 | $29.31 | $29.47 | $29.30 | $29.42 | $22.11 | 27,117 |
| 2017-05-18 | $28.91 | $29.07 | $28.90 | $29.04 | $21.83 | 6,681 |
| 2017-05-17 | $29.33 | $29.33 | $29.09 | $29.13 | $21.89 | 28,690 |
| 2017-05-16 | $29.32 | $29.39 | $29.31 | $29.35 | $22.06 | 10,971 |
| 2017-05-15 | $29.29 | $29.35 | $29.28 | $29.35 | $22.06 | 9,987 |
| 2017-05-12 | $29.15 | $29.23 | $29.15 | $29.23 | $21.97 | 6,409 |
| 2017-05-11 | $29.12 | $29.16 | $29.06 | $29.14 | $21.90 | 7,522 |
| 2017-05-10 | $29.09 | $29.17 | $29.09 | $29.14 | $21.90 | 9,604 |
| 2017-05-09 | $29.04 | $29.10 | $29.01 | $29.02 | $21.81 | 8,997 |
| 2017-05-08 | $28.94 | $28.94 | $28.85 | $28.88 | $21.70 | 15,458 |
| 2017-05-05 | $28.75 | $28.90 | $28.75 | $28.90 | $21.72 | 5,880 |
| 2017-05-04 | $28.81 | $28.81 | $28.72 | $28.75 | $21.61 | 11,423 |
| 2017-05-03 | $29.15 | $29.15 | $29.04 | $29.09 | $21.86 | 8,284 |
| 2017-05-02 | $29.14 | $29.22 | $29.14 | $29.20 | $21.95 | 20,755 |
| 2017-05-01 | $29.13 | $29.14 | $29.05 | $29.05 | $21.83 | 11,781 |
| 2017-04-28 | $29.00 | $29.05 | $28.95 | $28.99 | $21.78 | 2,840 |
| 2017-04-27 | $29.12 | $29.14 | $29.06 | $29.07 | $21.85 | 2,138 |
| 2017-04-26 | $29.26 | $29.34 | $29.20 | $29.23 | $21.97 | 6,604 |
| 2017-04-25 | $29.35 | $29.45 | $29.35 | $29.41 | $22.10 | 4,520 |
| 2017-04-24 | $29.16 | $29.20 | $29.09 | $29.11 | $21.88 | 6,402 |
| 2017-04-21 | $28.87 | $29.00 | $28.87 | $29.00 | $21.80 | 15,342 |
| 2017-04-20 | $29.04 | $29.14 | $29.00 | $29.05 | $21.83 | 12,592 |
| 2017-04-19 | $29.18 | $29.18 | $28.81 | $28.81 | $21.65 | 77,712 |
| 2017-04-18 | $28.98 | $29.17 | $28.92 | $29.10 | $21.87 | 31,851 |
| 2017-04-17 | $29.15 | $29.27 | $29.15 | $29.22 | $21.96 | 8,758 |
| 2017-04-13 | $29.06 | $29.21 | $29.03 | $29.08 | $21.86 | 5,006 |
| 2017-04-12 | $28.96 | $29.00 | $28.85 | $28.96 | $21.76 | 17,022 |
| 2017-04-11 | $28.68 | $28.82 | $28.59 | $28.82 | $21.66 | 13,600 |
| 2017-04-10 | $28.60 | $28.63 | $28.53 | $28.60 | $21.50 | 9,865 |
| 2017-04-07 | $28.63 | $28.75 | $28.63 | $28.65 | $21.53 | 16,967 |
| 2017-04-06 | $28.56 | $28.63 | $28.50 | $28.51 | $21.43 | 305,831 |
| 2017-04-05 | $28.45 | $28.52 | $28.41 | $28.41 | $21.35 | 6,511 |
| 2017-04-04 | $28.26 | $28.40 | $28.26 | $28.35 | $21.31 | 4,792 |
| 2017-04-03 | $28.18 | $28.25 | $28.13 | $28.25 | $21.23 | 15,836 |
| 2017-03-31 | $28.20 | $28.25 | $28.16 | $28.19 | $21.19 | 5,857 |
| 2017-03-30 | $28.14 | $28.25 | $28.14 | $28.23 | $21.22 | 7,219 |
| 2017-03-29 | $28.22 | $28.37 | $28.22 | $28.33 | $21.29 | 17,049 |
| 2017-03-28 | $28.22 | $28.35 | $28.22 | $28.31 | $21.28 | 5,080 |
| 2017-03-27 | $28.27 | $28.27 | $28.11 | $28.19 | $21.19 | 7,317 |
| 2017-03-24 | $28.40 | $28.52 | $28.39 | $28.41 | $21.35 | 3,434 |
| 2017-03-23 | $28.31 | $28.52 | $28.27 | $28.41 | $21.35 | 5,668 |
| 2017-03-22 | $28.17 | $28.25 | $28.06 | $28.22 | $21.21 | 12,061 |
| 2017-03-21 | $28.56 | $28.59 | $28.08 | $28.11 | $21.13 | 19,145 |
| 2017-03-20 | $28.23 | $28.26 | $28.14 | $28.23 | $21.21 | 11,761 |
| 2017-03-17 | $28.21 | $28.28 | $28.18 | $28.19 | $21.19 | 13,679 |
| 2017-03-16 | $28.37 | $28.44 | $28.32 | $28.40 | $21.35 | 8,813 |
| 2017-03-15 | $27.75 | $28.31 | $27.70 | $28.28 | $21.26 | 79,657 |
| 2017-03-14 | $27.54 | $27.60 | $27.50 | $27.54 | $20.70 | 2,507 |
| 2017-03-13 | $27.75 | $27.79 | $27.70 | $27.79 | $20.89 | 8,107 |
| 2017-03-10 | $27.39 | $27.44 | $27.33 | $27.44 | $20.62 | 37,372 |
| 2017-03-09 | $27.27 | $27.27 | $27.07 | $27.16 | $20.41 | 12,380 |
| 2017-03-08 | $27.29 | $27.43 | $27.26 | $27.31 | $20.53 | 27,313 |
| 2017-03-07 | $27.30 | $27.37 | $27.24 | $27.34 | $20.55 | 10,637 |
| 2017-03-06 | $27.18 | $27.27 | $27.14 | $27.25 | $20.48 | 3,063 |
| 2017-03-03 | $27.23 | $27.34 | $27.10 | $27.34 | $20.55 | 9,071 |
| 2017-03-02 | $27.21 | $27.33 | $27.15 | $27.15 | $20.41 | 12,256 |
| 2017-03-01 | $27.31 | $27.65 | $27.31 | $27.64 | $20.77 | 119,064 |
| 2017-02-28 | $27.38 | $27.38 | $27.24 | $27.24 | $20.47 | 10,529 |
| 2017-02-27 | $27.33 | $27.39 | $27.18 | $27.32 | $20.53 | 149,118 |
| 2017-02-24 | $27.34 | $27.42 | $27.34 | $27.36 | $20.56 | 4,378 |
| 2017-02-23 | $27.56 | $27.60 | $27.50 | $27.52 | $20.68 | 6,063 |
| 2017-02-22 | $27.30 | $27.41 | $27.24 | $27.41 | $20.60 | 8,415 |
| 2017-02-21 | $27.11 | $27.21 | $27.05 | $27.18 | $20.43 | 3,067 |
| 2017-02-17 | $27.06 | $27.13 | $27.04 | $27.07 | $20.35 | 8,806 |
| 2017-02-16 | $27.10 | $27.14 | $27.05 | $27.09 | $20.36 | 5,136 |
| 2017-02-15 | $27.02 | $27.22 | $27.02 | $27.14 | $20.40 | 6,402 |
| 2017-02-14 | $26.99 | $27.03 | $26.88 | $27.03 | $20.32 | 40,831 |
| 2017-02-13 | $27.00 | $27.00 | $26.90 | $26.94 | $20.24 | 5,520 |
| 2017-02-10 | $26.96 | $27.09 | $26.96 | $27.02 | $20.31 | 5,137 |
| 2017-02-09 | $27.08 | $27.08 | $27.00 | $27.05 | $20.33 | 20,919 |
| 2017-02-08 | $26.79 | $26.90 | $26.76 | $26.86 | $20.19 | 13,367 |
| 2017-02-07 | $26.37 | $26.50 | $26.37 | $26.42 | $19.86 | 5,195 |
| 2017-02-06 | $26.32 | $26.37 | $26.31 | $26.35 | $19.80 | 3,327 |
| 2017-02-03 | $26.38 | $26.55 | $26.38 | $26.42 | $19.86 | 5,902 |
| 2017-02-02 | $26.24 | $26.35 | $26.23 | $26.24 | $19.72 | 4,778 |
| 2017-02-01 | $26.32 | $26.38 | $26.21 | $26.29 | $19.76 | 9,189 |
| 2017-01-31 | $26.14 | $26.20 | $26.13 | $26.20 | $19.69 | 39,744 |
| 2017-01-30 | $26.00 | $26.06 | $25.92 | $25.96 | $19.51 | 4,574 |
| 2017-01-27 | $26.20 | $26.20 | $26.04 | $26.05 | $19.58 | 8,062 |
| 2017-01-26 | $26.14 | $26.20 | $26.13 | $26.19 | $19.68 | 11,761 |
| 2017-01-25 | $26.10 | $26.17 | $26.03 | $26.17 | $19.67 | 13,925 |
| 2017-01-24 | $26.07 | $26.18 | $26.07 | $26.15 | $19.65 | 3,745 |
| 2017-01-23 | $25.90 | $26.10 | $25.90 | $26.10 | $19.62 | 23,180 |
| 2017-01-20 | $25.80 | $25.88 | $25.80 | $25.85 | $19.42 | 3,583 |
| 2017-01-19 | $25.84 | $25.94 | $25.78 | $25.79 | $19.38 | 14,794 |
| 2017-01-18 | $26.08 | $26.16 | $25.99 | $25.99 | $19.53 | 4,356 |
| 2017-01-17 | $26.10 | $26.13 | $26.03 | $26.07 | $19.59 | 8,847 |
| 2017-01-13 | $26.09 | $26.24 | $26.09 | $26.19 | $19.69 | 16,774 |
| 2017-01-12 | $26.09 | $26.23 | $26.09 | $26.15 | $19.65 | 7,853 |
| 2017-01-11 | $26.03 | $26.19 | $25.96 | $26.19 | $19.68 | 2,935 |
| 2017-01-10 | $26.05 | $26.21 | $26.04 | $26.14 | $19.65 | 10,253 |
| 2017-01-09 | $26.00 | $26.00 | $25.91 | $25.96 | $19.51 | 5,393 |
| 2017-01-06 | $26.02 | $26.04 | $25.83 | $25.93 | $19.49 | 6,252 |
| 2017-01-05 | $25.74 | $25.96 | $25.74 | $25.91 | $19.47 | 7,979 |
| 2017-01-04 | $25.55 | $25.72 | $25.55 | $25.71 | $19.32 | 10,907 |
| 2017-01-03 | $25.39 | $25.50 | $25.30 | $25.35 | $19.05 | 35,606 |
| 2016-12-30 | $25.45 | $25.45 | $25.22 | $25.25 | $18.98 | 20,214 |
| 2016-12-29 | $25.10 | $25.23 | $25.06 | $25.16 | $18.91 | 27,288 |
| 2016-12-28 | $24.98 | $24.98 | $24.84 | $24.85 | $18.68 | 8,099 |
| 2016-12-27 | $24.92 | $25.05 | $24.92 | $24.94 | $18.74 | 12,466 |
| 2016-12-23 | $24.86 | $25.02 | $24.85 | $24.91 | $18.72 | 17,219 |
| 2016-12-22 | $25.75 | $25.75 | $25.69 | $25.73 | $18.69 | 3,043 |
| 2016-12-21 | $25.94 | $25.94 | $25.80 | $25.85 | $18.78 | 18,590 |
| 2016-12-20 | $25.88 | $25.94 | $25.79 | $25.87 | $18.79 | 19,872 |
| 2016-12-19 | $25.81 | $25.93 | $25.80 | $25.80 | $18.74 | 9,500 |
| 2016-12-16 | $25.88 | $25.96 | $25.82 | $25.92 | $18.83 | 8,250 |
| 2016-12-15 | $25.99 | $25.99 | $25.82 | $25.85 | $18.77 | 7,842 |
| 2016-12-14 | $26.66 | $26.77 | $26.20 | $26.20 | $19.03 | 7,173 |
| 2016-12-13 | $26.70 | $26.83 | $26.64 | $26.81 | $19.47 | 6,569 |
| 2016-12-12 | $26.52 | $26.60 | $26.42 | $26.45 | $19.21 | 11,037 |
| 2016-12-09 | $26.64 | $26.70 | $26.64 | $26.70 | $19.39 | 13,643 |
| 2016-12-08 | $26.59 | $26.69 | $26.58 | $26.63 | $19.34 | 6,522 |
| 2016-12-07 | $26.43 | $26.74 | $26.43 | $26.70 | $19.39 | 14,820 |
| 2016-12-06 | $26.29 | $26.34 | $26.26 | $26.33 | $19.12 | 11,493 |
| 2016-12-05 | $26.17 | $26.24 | $26.17 | $26.24 | $19.06 | 4,637 |
| 2016-12-02 | $26.17 | $26.20 | $26.13 | $26.13 | $18.98 | 1,419 |
| 2016-12-01 | $26.11 | $26.11 | $25.96 | $26.05 | $18.92 | 27,581 |
| 2016-11-30 | $26.33 | $26.33 | $26.21 | $26.27 | $19.08 | 40,034 |
| 2016-11-29 | $26.12 | $26.25 | $26.11 | $26.20 | $19.03 | 25,404 |
| 2016-11-28 | $26.13 | $26.20 | $26.09 | $26.09 | $18.95 | 7,739 |
| 2016-11-25 | $26.02 | $26.13 | $25.99 | $25.99 | $18.88 | 2,242 |
| 2016-11-23 | $25.84 | $26.01 | $25.84 | $25.99 | $18.88 | 19,285 |
| 2016-11-22 | $25.93 | $25.98 | $25.89 | $25.97 | $18.86 | 8,448 |
| 2016-11-21 | $25.86 | $25.86 | $25.78 | $25.86 | $18.78 | 14,976 |
| 2016-11-18 | $25.93 | $25.93 | $25.69 | $25.71 | $18.67 | 12,530 |
| 2016-11-17 | $25.87 | $26.00 | $25.83 | $25.84 | $18.77 | 9,016 |
| 2016-11-16 | $25.70 | $25.71 | $25.61 | $25.70 | $18.67 | 8,081 |
| 2016-11-15 | $25.81 | $25.96 | $25.81 | $25.96 | $18.86 | 7,405 |
| 2016-11-14 | $25.79 | $25.79 | $25.58 | $25.67 | $18.65 | 5,681 |
| 2016-11-11 | $25.98 | $26.08 | $25.81 | $25.92 | $18.83 | 9,090 |
| 2016-11-10 | $26.57 | $26.57 | $26.20 | $26.23 | $19.05 | 5,126 |
| 2016-11-09 | $27.02 | $27.09 | $26.87 | $26.89 | $19.53 | 12,281 |
| 2016-11-08 | $27.21 | $27.38 | $27.21 | $27.34 | $19.86 | 7,811 |
| 2016-11-07 | $26.98 | $27.11 | $26.98 | $27.06 | $19.65 | 13,152 |
| 2016-11-04 | $26.87 | $27.01 | $26.83 | $26.83 | $19.49 | 5,861 |
| 2016-11-03 | $27.12 | $27.16 | $27.05 | $27.05 | $19.65 | 1,463 |
| 2016-11-02 | $27.23 | $27.28 | $27.07 | $27.11 | $19.69 | 7,318 |
| 2016-11-01 | $27.07 | $27.09 | $27.02 | $27.09 | $19.68 | 5,726 |
| 2016-10-31 | $27.22 | $27.26 | $27.08 | $27.19 | $19.75 | 15,295 |
| 2016-10-28 | $27.05 | $27.17 | $26.97 | $27.09 | $19.68 | 2,549 |
| 2016-10-27 | $27.24 | $27.29 | $27.22 | $27.23 | $19.77 | 3,871 |
| 2016-10-26 | $27.48 | $27.52 | $27.39 | $27.39 | $19.90 | 1,827 |
| 2016-10-25 | $27.63 | $27.75 | $27.62 | $27.65 | $20.08 | 8,595 |
| 2016-10-24 | $27.69 | $27.73 | $27.62 | $27.71 | $20.13 | 5,028 |
| 2016-10-21 | $27.37 | $27.58 | $27.37 | $27.53 | $20.00 | 2,688 |
| 2016-10-20 | $27.59 | $27.67 | $27.59 | $27.63 | $20.07 | 5,805 |
| 2016-10-19 | $27.74 | $27.85 | $27.71 | $27.78 | $20.18 | 7,308 |
| 2016-10-18 | $27.70 | $27.76 | $27.65 | $27.68 | $20.11 | 17,466 |
| 2016-10-17 | $27.22 | $27.31 | $27.18 | $27.24 | $19.79 | 27,391 |
| 2016-10-14 | $27.53 | $27.59 | $27.38 | $27.43 | $19.93 | 3,596 |
| 2016-10-13 | $27.20 | $27.41 | $27.11 | $27.38 | $19.89 | 7,631 |
| 2016-10-12 | $27.19 | $27.30 | $27.15 | $27.20 | $19.76 | 4,581 |
| 2016-10-11 | $27.46 | $27.46 | $27.15 | $27.20 | $19.76 | 12,801 |
| 2016-10-10 | $27.97 | $28.03 | $27.91 | $27.91 | $20.27 | 4,609 |
| 2016-10-07 | $27.92 | $27.93 | $27.69 | $27.85 | $20.23 | 17,562 |
| 2016-10-06 | $28.01 | $28.08 | $27.92 | $28.03 | $20.36 | 5,466 |
| 2016-10-05 | $28.42 | $28.42 | $28.30 | $28.32 | $20.57 | 11,882 |
| 2016-10-04 | $28.65 | $28.75 | $28.43 | $28.52 | $20.71 | 11,004 |
| 2016-10-03 | $28.62 | $28.76 | $28.60 | $28.73 | $20.87 | 8,014 |
| 2016-09-30 | $28.68 | $28.87 | $28.64 | $28.79 | $20.91 | 6,131 |
| 2016-09-29 | $28.90 | $28.94 | $28.59 | $28.64 | $20.80 | 12,899 |
| 2016-09-28 | $28.99 | $29.10 | $28.83 | $29.10 | $21.13 | 5,542 |
| 2016-09-27 | $28.85 | $28.97 | $28.85 | $28.92 | $21.01 | 3,553 |
| 2016-09-26 | $28.75 | $28.83 | $28.67 | $28.73 | $20.86 | 19,126 |
| 2016-09-23 | $29.29 | $29.35 | $29.20 | $29.28 | $21.03 | 8,842 |
| 2016-09-22 | $29.46 | $29.50 | $29.38 | $29.39 | $21.11 | 8,143 |
| 2016-09-21 | $28.88 | $29.16 | $28.80 | $29.16 | $20.94 | 12,876 |
| 2016-09-20 | $28.85 | $28.85 | $28.76 | $28.80 | $20.68 | 5,171 |
| 2016-09-19 | $28.71 | $28.77 | $28.62 | $28.64 | $20.57 | 7,476 |
| 2016-09-16 | $28.39 | $28.42 | $28.31 | $28.39 | $20.39 | 4,095 |
| 2016-09-15 | $28.39 | $28.60 | $28.38 | $28.60 | $20.54 | 8,872 |
| 2016-09-14 | $28.31 | $28.40 | $28.28 | $28.36 | $20.37 | 5,540 |
| 2016-09-13 | $28.49 | $28.49 | $28.19 | $28.35 | $20.36 | 10,085 |
| 2016-09-12 | $28.51 | $29.03 | $28.51 | $28.92 | $20.77 | 10,869 |
| 2016-09-09 | $29.29 | $29.29 | $28.92 | $28.92 | $20.77 | 5,045 |
| 2016-09-08 | $29.63 | $29.67 | $29.49 | $29.59 | $21.25 | 7,064 |
| 2016-09-07 | $29.51 | $29.59 | $29.46 | $29.54 | $21.21 | 4,137 |
| 2016-09-06 | $29.50 | $29.68 | $29.42 | $29.68 | $21.31 | 8,453 |
| 2016-09-02 | $29.28 | $29.28 | $29.04 | $29.18 | $20.95 | 8,099 |
| 2016-09-01 | $28.97 | $28.97 | $28.76 | $28.91 | $20.76 | 27,619 |
| 2016-08-31 | $28.78 | $28.79 | $28.68 | $28.74 | $20.64 | 2,909 |
| 2016-08-30 | $29.07 | $29.07 | $28.91 | $28.96 | $20.80 | 6,906 |
| 2016-08-29 | $28.84 | $29.07 | $28.84 | $28.91 | $20.76 | 33,940 |
| 2016-08-26 | $29.22 | $29.38 | $28.87 | $28.91 | $20.76 | 4,151 |
| 2016-08-25 | $29.26 | $29.32 | $29.18 | $29.26 | $21.01 | 35,518 |
| 2016-08-24 | $29.28 | $29.32 | $29.18 | $29.30 | $21.04 | 4,245 |
| 2016-08-23 | $29.43 | $29.54 | $29.30 | $29.33 | $21.06 | 9,816 |
| 2016-08-22 | $29.31 | $29.31 | $29.11 | $29.26 | $21.01 | 13,557 |
| 2016-08-19 | $29.29 | $29.33 | $29.11 | $29.32 | $21.05 | 5,479 |
| 2016-08-18 | $29.33 | $29.43 | $29.30 | $29.39 | $21.10 | 4,466 |
| 2016-08-17 | $29.04 | $29.20 | $28.93 | $29.16 | $20.94 | 21,892 |
| 2016-08-16 | $29.34 | $29.34 | $29.19 | $29.31 | $21.05 | 7,189 |
| 2016-08-15 | $29.38 | $29.45 | $29.33 | $29.42 | $21.13 | 5,422 |
| 2016-08-12 | $29.23 | $29.26 | $29.10 | $29.20 | $20.97 | 20,241 |
| 2016-08-11 | $29.24 | $29.30 | $29.20 | $29.28 | $21.03 | 12,657 |
| 2016-08-10 | $29.12 | $29.17 | $29.06 | $29.15 | $20.93 | 14,103 |
| 2016-08-09 | $29.18 | $29.18 | $29.06 | $29.12 | $20.91 | 3,430 |
| 2016-08-08 | $28.89 | $29.02 | $28.86 | $28.94 | $20.78 | 8,240 |
| 2016-08-05 | $28.82 | $28.84 | $28.76 | $28.81 | $20.69 | 5,398 |
| 2016-08-04 | $28.51 | $28.66 | $28.46 | $28.63 | $20.56 | 17,503 |
| 2016-08-03 | $28.27 | $28.43 | $28.25 | $28.35 | $20.36 | 13,755 |
| 2016-08-02 | $28.55 | $28.67 | $28.40 | $28.46 | $20.44 | 17,867 |
| 2016-08-01 | $28.71 | $28.81 | $28.55 | $28.56 | $20.51 | 20,572 |
| 2016-07-29 | $28.58 | $28.74 | $28.52 | $28.71 | $20.62 | 18,400 |
| 2016-07-28 | $28.61 | $28.63 | $28.49 | $28.57 | $20.52 | 8,296 |
| 2016-07-27 | $28.49 | $28.49 | $28.27 | $28.48 | $20.45 | 4,899 |
| 2016-07-26 | $28.50 | $28.53 | $28.43 | $28.47 | $20.44 | 14,404 |
| 2016-07-25 | $28.36 | $28.36 | $28.24 | $28.34 | $20.35 | 8,588 |
| 2016-07-22 | $28.42 | $28.42 | $28.30 | $28.35 | $20.36 | 10,446 |
| 2016-07-21 | $28.30 | $28.38 | $28.27 | $28.30 | $20.32 | 4,757 |
| 2016-07-20 | $28.24 | $28.26 | $28.21 | $28.25 | $20.29 | 3,645 |
| 2016-07-19 | $27.98 | $28.02 | $27.94 | $27.95 | $20.07 | 1,698 |
| 2016-07-18 | $27.94 | $28.13 | $27.94 | $28.05 | $20.14 | 3,139 |
| 2016-07-15 | $27.99 | $28.00 | $27.88 | $27.94 | $20.06 | 9,127 |
| 2016-07-14 | $28.12 | $28.17 | $28.03 | $28.12 | $20.19 | 8,462 |
| 2016-07-13 | $27.93 | $27.93 | $27.84 | $27.87 | $20.01 | 126,534 |
| 2016-07-12 | $27.94 | $28.05 | $27.90 | $28.00 | $20.11 | 20,961 |
| 2016-07-11 | $27.68 | $27.76 | $27.65 | $27.67 | $19.87 | 15,874 |
| 2016-07-08 | $27.17 | $27.37 | $27.15 | $27.35 | $19.64 | 5,728 |
| 2016-07-07 | $27.07 | $27.07 | $26.82 | $26.83 | $19.27 | 8,060 |
| 2016-07-06 | $26.96 | $27.03 | $26.79 | $27.01 | $19.40 | 16,521 |
| 2016-07-05 | $27.17 | $27.17 | $26.93 | $26.94 | $19.35 | 12,298 |
| 2016-07-01 | $27.33 | $27.48 | $27.31 | $27.38 | $19.66 | 20,348 |
| 2016-06-30 | $27.08 | $27.21 | $27.07 | $27.12 | $19.47 | 6,917 |
| 2016-06-29 | $27.00 | $27.03 | $26.88 | $27.03 | $19.41 | 5,050 |
| 2016-06-28 | $26.36 | $26.44 | $26.25 | $26.39 | $18.95 | 5,456 |
| 2016-06-27 | $26.01 | $26.11 | $25.67 | $25.80 | $18.53 | 29,837 |
| 2016-06-24 | $26.14 | $26.49 | $26.10 | $26.11 | $18.75 | 27,396 |
| 2016-06-23 | $27.51 | $27.68 | $27.47 | $27.65 | $19.86 | 14,205 |
| 2016-06-22 | $27.26 | $27.30 | $27.14 | $27.14 | $19.49 | 2,551 |
| 2016-06-21 | $27.01 | $27.12 | $27.01 | $27.11 | $19.47 | 3,595 |
| 2016-06-20 | $26.96 | $27.01 | $26.95 | $26.95 | $19.35 | 13,063 |
| 2016-06-17 | $26.70 | $26.73 | $26.63 | $26.73 | $18.98 | 5,081 |
| 2016-06-16 | $26.44 | $26.70 | $26.44 | $26.70 | $18.96 | 3,496 |
| 2016-06-15 | $26.78 | $26.95 | $26.78 | $26.88 | $19.08 | 6,465 |
| 2016-06-14 | $26.72 | $26.72 | $26.54 | $26.65 | $18.92 | 1,991 |
| 2016-06-13 | $26.92 | $27.12 | $26.86 | $26.86 | $19.07 | 4,221 |
| 2016-06-10 | $27.23 | $27.23 | $27.20 | $27.21 | $19.32 | 880 |
| 2016-06-09 | $27.76 | $27.76 | $27.69 | $27.69 | $19.66 | 4,604 |
| 2016-06-08 | $27.84 | $27.93 | $27.82 | $27.87 | $19.79 | 18,193 |
| 2016-06-07 | $27.67 | $27.83 | $27.67 | $27.78 | $19.72 | 16,187 |
| 2016-06-06 | $27.50 | $27.56 | $27.41 | $27.50 | $19.52 | 5,969 |
| 2016-06-03 | $27.07 | $27.29 | $27.07 | $27.29 | $19.37 | 6,032 |
| 2016-06-02 | $26.76 | $26.88 | $26.63 | $26.88 | $19.08 | 7,156 |
| 2016-06-01 | $26.77 | $26.86 | $26.75 | $26.79 | $19.02 | 16,521 |
| 2016-05-31 | $26.78 | $26.87 | $26.76 | $26.87 | $19.07 | 5,187 |
| 2016-05-27 | $26.75 | $26.87 | $26.75 | $26.75 | $18.99 | 5,409 |
| 2016-05-26 | $26.75 | $26.79 | $26.69 | $26.77 | $19.01 | 5,682 |
| 2016-05-25 | $26.65 | $26.74 | $26.61 | $26.65 | $18.92 | 2,966 |
| 2016-05-24 | $26.48 | $26.64 | $26.48 | $26.55 | $18.85 | 3,018 |
| 2016-05-23 | $26.35 | $26.39 | $26.34 | $26.35 | $18.71 | 3,561 |
| 2016-05-20 | $26.37 | $26.48 | $26.34 | $26.46 | $18.78 | 8,405 |
| 2016-05-19 | $26.13 | $26.19 | $26.03 | $26.11 | $18.54 | 22,045 |
| 2016-05-18 | $26.43 | $26.60 | $26.29 | $26.36 | $18.72 | 5,966 |
| 2016-05-17 | $26.65 | $26.70 | $26.46 | $26.50 | $18.81 | 20,413 |
| 2016-05-16 | $26.46 | $26.64 | $26.46 | $26.57 | $18.86 | 18,695 |
| 2016-05-13 | $26.49 | $26.49 | $26.26 | $26.34 | $18.70 | 5,278 |
| 2016-05-12 | $26.86 | $26.86 | $26.60 | $26.60 | $18.88 | 16,687 |
| 2016-05-11 | $26.90 | $26.95 | $26.79 | $26.84 | $19.05 | 83,852 |
| 2016-05-10 | $26.90 | $27.10 | $26.90 | $26.97 | $19.15 | 6,766 |
| 2016-05-09 | $26.82 | $26.85 | $26.77 | $26.82 | $19.04 | 21,199 |
| 2016-05-06 | $26.88 | $27.01 | $26.75 | $26.85 | $19.06 | 17,790 |
| 2016-05-05 | $27.02 | $27.11 | $26.87 | $26.91 | $19.10 | 23,986 |
| 2016-05-04 | $27.17 | $27.17 | $26.98 | $26.98 | $19.15 | 2,351 |
| 2016-05-03 | $27.42 | $27.42 | $27.19 | $27.27 | $19.36 | 4,141 |
| 2016-05-02 | $27.62 | $27.70 | $27.47 | $27.59 | $19.59 | 34,899 |
| 2016-04-29 | $27.47 | $27.52 | $27.36 | $27.38 | $19.44 | 5,617 |
| 2016-04-28 | $27.57 | $27.84 | $27.57 | $27.71 | $19.68 | 92,462 |
| 2016-04-27 | $27.47 | $27.72 | $27.45 | $27.72 | $19.68 | 7,232 |
| 2016-04-26 | $27.60 | $27.72 | $27.53 | $27.58 | $19.58 | 7,147 |
| 2016-04-25 | $27.43 | $27.50 | $27.29 | $27.32 | $19.40 | 6,584 |
| 2016-04-22 | $27.27 | $27.38 | $27.16 | $27.24 | $19.34 | 9,125 |
| 2016-04-21 | $27.58 | $27.58 | $27.26 | $27.28 | $19.36 | 4,115 |
| 2016-04-20 | $27.72 | $27.89 | $27.72 | $27.73 | $19.69 | 3,903 |
| 2016-04-19 | $27.78 | $27.87 | $27.76 | $27.80 | $19.74 | 9,544 |
| 2016-04-18 | $27.37 | $27.72 | $27.37 | $27.62 | $19.61 | 3,463 |
| 2016-04-15 | $27.53 | $27.54 | $27.36 | $27.36 | $19.42 | 4,836 |
| 2016-04-14 | $27.38 | $27.56 | $27.36 | $27.45 | $19.49 | 7,613 |
| 2016-04-13 | $27.44 | $27.61 | $27.43 | $27.55 | $19.56 | 8,998 |
| 2016-04-12 | $27.06 | $27.38 | $27.00 | $27.25 | $19.35 | 3,555 |
| 2016-04-11 | $27.11 | $27.21 | $27.02 | $27.02 | $19.18 | 11,467 |
| 2016-04-08 | $26.97 | $26.97 | $26.74 | $26.85 | $19.06 | 5,563 |
| 2016-04-07 | $26.46 | $26.63 | $26.38 | $26.41 | $18.75 | 8,112 |
| 2016-04-06 | $26.60 | $26.88 | $26.56 | $26.79 | $19.02 | 117,149 |
| 2016-04-05 | $26.41 | $26.65 | $26.41 | $26.51 | $18.82 | 3,062 |
| 2016-04-04 | $27.03 | $27.03 | $26.83 | $26.94 | $19.12 | 4,021 |
| 2016-04-01 | $26.74 | $27.08 | $26.74 | $26.99 | $19.16 | 7,626 |
| 2016-03-31 | $27.31 | $27.39 | $27.23 | $27.26 | $19.35 | 10,982 |
| 2016-03-30 | $27.33 | $27.50 | $27.28 | $27.28 | $19.37 | 12,706 |
| 2016-03-29 | $26.58 | $27.00 | $26.48 | $27.00 | $19.17 | 4,997 |
| 2016-03-28 | $26.68 | $26.79 | $26.56 | $26.68 | $18.94 | 6,705 |
| 2016-03-24 | $26.54 | $26.58 | $26.39 | $26.57 | $18.86 | 56,992 |
| 2016-03-23 | $26.97 | $26.98 | $26.73 | $26.78 | $19.01 | 6,855 |
| 2016-03-22 | $27.01 | $27.17 | $26.93 | $27.00 | $19.17 | 9,270 |
| 2016-03-21 | $27.22 | $27.34 | $27.12 | $27.29 | $19.37 | 38,769 |
| 2016-03-18 | $27.39 | $27.43 | $27.22 | $27.30 | $19.38 | 7,850 |
| 2016-03-17 | $27.00 | $27.42 | $27.00 | $27.37 | $19.43 | 14,153 |
| 2016-03-16 | $26.39 | $26.88 | $26.35 | $26.88 | $19.08 | 11,109 |
| 2016-03-15 | $26.24 | $26.49 | $26.24 | $26.43 | $18.76 | 3,977 |
| 2016-03-14 | $26.60 | $26.76 | $26.57 | $26.69 | $18.95 | 75,011 |
| 2016-03-11 | $26.34 | $26.58 | $26.34 | $26.51 | $18.82 | 11,051 |
| 2016-03-10 | $26.03 | $26.10 | $25.67 | $25.87 | $18.36 | 10,859 |
| 2016-03-09 | $25.94 | $26.02 | $25.83 | $25.97 | $18.44 | 8,149 |
| 2016-03-08 | $25.81 | $25.91 | $25.75 | $25.82 | $18.33 | 6,067 |
| 2016-03-07 | $25.90 | $26.16 | $25.90 | $26.06 | $18.50 | 15,370 |
| 2016-03-04 | $25.93 | $26.18 | $25.92 | $26.10 | $18.53 | 3,296 |
| 2016-03-03 | $25.67 | $25.84 | $25.64 | $25.79 | $18.31 | 1,634 |
| 2016-03-02 | $25.44 | $25.66 | $25.44 | $25.56 | $18.15 | 42,716 |
| 2016-03-01 | $25.02 | $25.35 | $24.95 | $25.35 | $18.00 | 5,256 |
| 2016-02-29 | $24.72 | $24.80 | $24.71 | $24.78 | $17.59 | 1,646 |
| 2016-02-26 | $24.81 | $24.81 | $24.47 | $24.53 | $17.42 | 11,128 |
| 2016-02-25 | $24.55 | $24.76 | $24.44 | $24.76 | $17.58 | 21,390 |
| 2016-02-24 | $24.25 | $24.61 | $24.25 | $24.56 | $17.44 | 3,915 |
| 2016-02-23 | $24.62 | $24.78 | $24.52 | $24.55 | $17.43 | 16,828 |
| 2016-02-22 | $24.93 | $25.01 | $24.87 | $25.01 | $17.76 | 18,958 |
| 2016-02-19 | $24.41 | $24.57 | $24.40 | $24.56 | $17.44 | 7,320 |
| 2016-02-18 | $24.40 | $24.40 | $24.29 | $24.29 | $17.24 | 6,955 |
| 2016-02-17 | $24.19 | $24.42 | $24.19 | $24.36 | $17.29 | 8,124 |
| 2016-02-16 | $24.11 | $24.11 | $23.92 | $24.09 | $17.10 | 57,045 |
| 2016-02-12 | $23.40 | $23.61 | $23.27 | $23.61 | $16.76 | 12,694 |
| 2016-02-11 | $23.30 | $23.35 | $23.15 | $23.35 | $16.58 | 4,464 |
| 2016-02-10 | $23.47 | $23.63 | $23.44 | $23.46 | $16.65 | 13,506 |
| 2016-02-09 | $23.28 | $23.44 | $23.24 | $23.38 | $16.60 | 10,121 |
| 2016-02-08 | $23.67 | $23.67 | $23.36 | $23.62 | $16.77 | 16,317 |
| 2016-02-05 | $24.16 | $24.16 | $23.88 | $23.90 | $16.97 | 13,112 |
| 2016-02-04 | $24.27 | $24.39 | $24.18 | $24.20 | $17.18 | 8,275 |
| 2016-02-03 | $24.02 | $24.24 | $23.70 | $24.14 | $17.14 | 16,975 |
| 2016-02-02 | $23.89 | $23.98 | $23.78 | $23.82 | $16.91 | 69,590 |
| 2016-02-01 | $24.07 | $24.19 | $23.99 | $24.18 | $17.17 | 10,170 |
| 2016-01-29 | $24.06 | $24.28 | $24.01 | $24.28 | $17.24 | 15,338 |
| 2016-01-28 | $23.72 | $23.72 | $23.55 | $23.64 | $16.78 | 10,964 |
| 2016-01-27 | $23.51 | $23.69 | $23.27 | $23.35 | $16.58 | 17,515 |
| 2016-01-26 | $23.46 | $23.61 | $23.45 | $23.60 | $16.75 | 7,087 |
| 2016-01-25 | $23.54 | $23.59 | $23.32 | $23.32 | $16.56 | 80,026 |
| 2016-01-22 | $23.54 | $23.68 | $23.54 | $23.62 | $16.77 | 32,556 |
| 2016-01-21 | $22.94 | $23.25 | $22.82 | $23.08 | $16.39 | 21,027 |
| 2016-01-20 | $23.15 | $23.29 | $22.79 | $23.13 | $16.42 | 41,890 |
| 2016-01-19 | $23.90 | $23.90 | $23.54 | $23.63 | $16.78 | 51,531 |
| 2016-01-15 | $23.47 | $23.51 | $23.27 | $23.35 | $16.58 | 15,396 |
| 2016-01-14 | $24.08 | $24.31 | $23.94 | $24.20 | $17.18 | 15,958 |
| 2016-01-13 | $24.50 | $24.50 | $24.01 | $24.01 | $17.05 | 9,477 |
| 2016-01-12 | $24.50 | $24.50 | $24.16 | $24.35 | $17.28 | 10,604 |
| 2016-01-11 | $24.45 | $24.46 | $24.12 | $24.27 | $17.23 | 10,240 |
| 2016-01-08 | $24.59 | $24.59 | $24.27 | $24.31 | $17.26 | 20,804 |
| 2016-01-07 | $24.82 | $24.99 | $24.64 | $24.64 | $17.49 | 12,652 |
| 2016-01-06 | $25.31 | $25.43 | $25.22 | $25.33 | $17.98 | 10,954 |
| 2016-01-05 | $25.74 | $25.74 | $25.59 | $25.65 | $18.21 | 7,683 |
| 2016-01-04 | $25.67 | $25.67 | $25.43 | $25.62 | $18.19 | 8,069 |
| 2015-12-31 | $26.11 | $26.24 | $26.10 | $26.12 | $18.54 | 29,164 |
| 2015-12-30 | $26.37 | $26.40 | $26.26 | $26.31 | $18.68 | 26,018 |
| 2015-12-29 | $26.53 | $26.67 | $26.40 | $26.48 | $18.80 | 26,136 |
| 2015-12-28 | $26.27 | $26.32 | $26.05 | $26.19 | $18.59 | 16,641 |
| 2015-12-24 | $26.43 | $26.51 | $26.31 | $26.31 | $18.68 | 11,760 |
| 2015-12-23 | $26.20 | $26.35 | $26.20 | $26.33 | $18.69 | 25,598 |
| 2015-12-22 | $26.02 | $26.10 | $25.94 | $26.04 | $18.49 | 6,454 |
| 2015-12-21 | $26.05 | $26.05 | $25.77 | $25.89 | $18.38 | 13,028 |
| 2015-12-18 | $26.67 | $26.67 | $26.49 | $26.55 | $18.38 | 14,873 |
| 2015-12-17 | $26.66 | $26.66 | $26.37 | $26.37 | $18.25 | 11,160 |
| 2015-12-16 | $26.49 | $26.78 | $26.38 | $26.63 | $18.43 | 15,498 |
| 2015-12-15 | $26.20 | $26.34 | $26.20 | $26.22 | $18.15 | 16,717 |
| 2015-12-14 | $25.95 | $25.95 | $25.76 | $25.91 | $17.93 | 11,139 |
| 2015-12-11 | $25.92 | $25.98 | $25.74 | $25.77 | $17.84 | 30,247 |
| 2015-12-10 | $26.47 | $26.53 | $26.37 | $26.37 | $18.25 | 15,074 |
| 2015-12-09 | $26.82 | $26.82 | $26.50 | $26.66 | $18.45 | 23,384 |
| 2015-12-08 | $26.60 | $26.69 | $26.55 | $26.69 | $18.47 | 30,371 |
| 2015-12-07 | $27.00 | $27.02 | $26.87 | $26.93 | $18.64 | 12,003 |
| 2015-12-04 | $26.90 | $27.22 | $26.90 | $27.16 | $18.80 | 3,564 |
| 2015-12-03 | $27.19 | $27.19 | $26.88 | $26.89 | $18.61 | 6,562 |
| 2015-12-02 | $27.35 | $27.38 | $27.08 | $27.10 | $18.76 | 16,314 |
| 2015-12-01 | $27.33 | $27.43 | $27.33 | $27.35 | $18.93 | 11,640 |
| 2015-11-30 | $26.88 | $26.91 | $26.81 | $26.86 | $18.59 | 7,898 |
| 2015-11-27 | $26.87 | $26.92 | $26.77 | $26.84 | $18.58 | 20,921 |
| 2015-11-25 | $27.15 | $27.26 | $27.12 | $27.21 | $18.83 | 6,560 |
| 2015-11-24 | $27.00 | $27.33 | $27.00 | $27.27 | $18.88 | 5,139 |
| 2015-11-23 | $27.43 | $27.43 | $27.21 | $27.24 | $18.85 | 7,852 |
| 2015-11-20 | $27.40 | $27.52 | $27.40 | $27.45 | $19.00 | 8,796 |
| 2015-11-19 | $27.14 | $27.30 | $27.14 | $27.20 | $18.83 | 17,758 |
| 2015-11-18 | $26.83 | $26.89 | $26.83 | $26.89 | $18.61 | 1,930 |
| 2015-11-17 | $26.80 | $26.86 | $26.67 | $26.70 | $18.48 | 34,990 |
| 2015-11-16 | $26.48 | $26.62 | $26.36 | $26.62 | $18.42 | 8,222 |
| 2015-11-13 | $26.33 | $26.41 | $26.20 | $26.29 | $18.20 | 3,152 |
| 2015-11-12 | $26.72 | $26.75 | $26.58 | $26.59 | $18.40 | 4,565 |
| 2015-11-11 | $26.71 | $26.75 | $26.67 | $26.72 | $18.49 | 9,793 |
| 2015-11-10 | $26.49 | $26.60 | $26.47 | $26.56 | $18.38 | 6,056 |
| 2015-11-09 | $26.89 | $26.89 | $26.57 | $26.65 | $18.45 | 17,070 |
| 2015-11-06 | $27.14 | $27.21 | $27.02 | $27.20 | $18.83 | 14,715 |
| 2015-11-05 | $27.52 | $27.58 | $27.43 | $27.50 | $19.03 | 11,125 |
| 2015-11-04 | $27.80 | $27.80 | $27.47 | $27.53 | $19.06 | 7,671 |
| 2015-11-03 | $27.55 | $27.80 | $27.50 | $27.67 | $19.15 | 14,023 |
| 2015-11-02 | $27.59 | $27.71 | $27.59 | $27.71 | $19.18 | 3,477 |
| 2015-10-30 | $27.66 | $27.66 | $27.54 | $27.55 | $19.07 | 11,958 |
| 2015-10-29 | $27.48 | $27.59 | $27.48 | $27.54 | $19.06 | 5,737 |
| 2015-10-28 | $27.80 | $27.95 | $27.58 | $27.69 | $19.17 | 7,566 |
| 2015-10-27 | $27.80 | $27.80 | $27.73 | $27.74 | $19.20 | 3,628 |
| 2015-10-26 | $28.05 | $28.05 | $27.91 | $27.92 | $19.33 | 7,158 |
| 2015-10-23 | $28.09 | $28.09 | $27.97 | $28.03 | $19.40 | 3,777 |
| 2015-10-22 | $27.75 | $27.88 | $27.69 | $27.76 | $19.21 | 6,171 |
| 2015-10-21 | $27.46 | $27.46 | $27.32 | $27.43 | $18.98 | 3,106 |
| 2015-10-20 | $27.54 | $27.61 | $27.50 | $27.55 | $19.07 | 5,277 |
| 2015-10-19 | $27.59 | $27.59 | $27.45 | $27.53 | $19.06 | 19,954 |
| 2015-10-16 | $27.68 | $27.75 | $27.59 | $27.75 | $19.21 | 9,727 |
| 2015-10-15 | $27.49 | $27.60 | $27.36 | $27.58 | $19.09 | 8,056 |
| 2015-10-14 | $27.23 | $27.27 | $27.11 | $27.24 | $18.86 | 30,194 |
| 2015-10-13 | $26.97 | $27.16 | $26.90 | $26.90 | $18.62 | 4,141 |
| 2015-10-12 | $27.34 | $27.36 | $27.21 | $27.24 | $18.86 | 4,757 |
| 2015-10-09 | $27.27 | $27.28 | $27.14 | $27.18 | $18.81 | 7,149 |
| 2015-10-08 | $27.00 | $27.11 | $26.97 | $27.11 | $18.77 | 7,373 |
| 2015-10-07 | $27.05 | $27.10 | $26.90 | $27.00 | $18.69 | 10,179 |
| 2015-10-06 | $26.79 | $26.90 | $26.73 | $26.80 | $18.55 | 16,654 |
| 2015-10-05 | $26.77 | $26.97 | $26.77 | $26.90 | $18.62 | 34,060 |
| 2015-10-02 | $25.83 | $26.32 | $25.83 | $26.32 | $18.22 | 1,987 |
| 2015-10-01 | $26.08 | $26.08 | $25.81 | $25.98 | $17.98 | 15,644 |
| 2015-09-30 | $26.01 | $26.03 | $25.79 | $25.99 | $17.99 | 36,542 |
| 2015-09-29 | $25.58 | $25.66 | $25.47 | $25.54 | $17.68 | 13,768 |
| 2015-09-28 | $25.79 | $25.89 | $25.47 | $25.49 | $17.64 | 14,559 |
| 2015-09-25 | $26.14 | $26.22 | $25.81 | $25.86 | $17.90 | 60,585 |
| 2015-09-24 | $25.47 | $25.79 | $25.47 | $25.70 | $17.79 | 15,641 |
| 2015-09-23 | $25.66 | $25.66 | $25.54 | $25.59 | $17.71 | 3,349 |
| 2015-09-22 | $25.71 | $25.75 | $25.62 | $25.74 | $17.81 | 7,811 |
| 2015-09-21 | $26.08 | $26.13 | $26.00 | $26.08 | $18.05 | 4,474 |
| 2015-09-18 | $26.45 | $26.51 | $26.27 | $26.27 | $17.99 | 2,311 |
| 2015-09-17 | $26.24 | $26.67 | $26.24 | $26.50 | $18.15 | 5,871 |
| 2015-09-16 | $26.27 | $26.46 | $26.27 | $26.43 | $18.10 | 41,673 |
| 2015-09-15 | $26.00 | $26.23 | $26.00 | $26.20 | $17.94 | 6,987 |
| 2015-09-14 | $26.22 | $26.22 | $26.06 | $26.10 | $17.87 | 1,605 |
| 2015-09-11 | $26.09 | $26.26 | $26.09 | $26.23 | $17.96 | 6,057 |
| 2015-09-10 | $26.13 | $26.32 | $26.13 | $26.30 | $18.01 | 11,215 |
| 2015-09-09 | $26.44 | $26.44 | $26.01 | $26.11 | $17.88 | 13,026 |
| 2015-09-08 | $26.13 | $26.16 | $26.07 | $26.12 | $17.89 | 3,389 |
| 2015-09-04 | $25.53 | $25.53 | $25.33 | $25.39 | $17.39 | 7,183 |
| 2015-09-03 | $25.95 | $26.06 | $25.88 | $26.00 | $17.80 | 9,858 |
| 2015-09-02 | $26.00 | $26.00 | $25.70 | $25.89 | $17.73 | 20,854 |
| 2015-09-01 | $25.61 | $25.73 | $25.53 | $25.58 | $17.52 | 14,658 |
| 2015-08-31 | $26.20 | $26.43 | $26.19 | $26.32 | $18.02 | 8,313 |
| 2015-08-28 | $26.38 | $26.51 | $26.33 | $26.40 | $18.08 | 15,193 |
| 2015-08-27 | $26.50 | $26.86 | $26.50 | $26.86 | $18.39 | 7,698 |
| 2015-08-26 | $26.11 | $26.11 | $25.60 | $26.05 | $17.84 | 15,105 |
| 2015-08-25 | $25.86 | $26.48 | $25.86 | $25.87 | $17.71 | 21,171 |
| 2015-08-24 | $26.04 | $26.04 | $24.54 | $25.70 | $17.60 | 25,012 |
| 2015-08-21 | $27.08 | $27.13 | $26.57 | $26.57 | $18.19 | 15,063 |
| 2015-08-20 | $27.39 | $27.39 | $27.18 | $27.23 | $18.65 | 10,318 |
Watford Holdings Ltd (WTRE) News Headlines
Recent Watford Holdings Ltd (WTRE) News
Similar Companies to Watford Holdings Ltd (WTRE) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |