Business First Bancshares Inc (BFST) Exchange: NASDAQ
Data as of May 2, 2025
$23.08 ($0.35) 1.54%
Business First Bancshares Inc - Daily Information
Click for more stock information on Business First Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.73 |
| Previous Close | $23.08 |
| High | $23.14 |
| Low | $22.65 |
| Adjusted Open | $22.73 |
| Previous Adjusted Close | $23.08 |
| Adjusted High | $23.14 |
| Adjusted Low | $22.65 |
About Business First Bancshares Inc (BFST)
Business First Bancshares Inc (BFST) is a United States based financial services holding company operating primarily in Louisiana. Established in 2000, the company has grown to become one of the leading financial institutions in Louisiana. Through its subsidiaries, BFST offers comprehensive consumer, commercial, and mortgage banking services, in addition to its traditional wealth management services. Business First Bancshares Inc provides financial services to its customers through its network of 24 banking centers located across the state of Louisiana. The company offers a variety of financial products and services to its retail and business customers, including deposits and loans, as well as trust, wealth management, and insurance services. Business First Bancshares Inc has also developed a considerable presence in the mortgage banking sector through its subsidiary, Magnolia Mortgage Corporation, which offers mortgage banking services in both Louisiana and Mississippi. Over the past two decades, the company has experienced significant growth as it has increased its market presence and invested in technology that allows customers to access services online, enabling convenience and faster transaction processing. In addition, the company has invested in its operations by expanding its network of banking centers, hiring experienced personnel, and introducing innovative products and services. Today, Business First Bancshares Inc is one of the leading financial institutions in Louisiana, with more than 240 employees and a customer base of over 170,000 individuals and businesses across eight different banking centers.
Invest in Business First Bancshares Inc (BFST)
Historical Stock Data for Business First Bancshares Inc (BFST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $22.73 | $23.14 | $22.65 | $23.08 | $23.08 | 141,494 |
| 2025-04-25 | $22.28 | $23.05 | $22.25 | $22.73 | $22.73 | 189,136 |
| 2025-04-24 | $23.11 | $23.77 | $22.38 | $23.64 | $23.64 | 187,434 |
| 2025-04-23 | $23.80 | $24.20 | $23.21 | $23.21 | $23.21 | 145,426 |
| 2025-04-22 | $22.77 | $23.43 | $22.62 | $23.25 | $23.25 | 116,512 |
| 2025-04-21 | $22.47 | $22.91 | $22.24 | $22.48 | $22.48 | 149,018 |
| 2025-04-17 | $22.45 | $22.84 | $22.26 | $22.73 | $22.73 | 101,440 |
| 2025-04-16 | $22.22 | $22.55 | $22.01 | $22.44 | $22.44 | 74,589 |
| 2025-04-15 | $21.84 | $22.62 | $21.84 | $22.22 | $22.22 | 102,849 |
| 2025-04-14 | $21.80 | $22.60 | $21.40 | $22.04 | $22.04 | 121,634 |
| 2025-04-11 | $21.50 | $22.18 | $21.17 | $21.59 | $21.59 | 98,976 |
| 2025-04-10 | $22.10 | $23.17 | $21.12 | $21.65 | $21.65 | 143,105 |
| 2025-04-09 | $21.21 | $23.28 | $20.93 | $22.66 | $22.66 | 177,322 |
| 2025-04-08 | $22.45 | $22.59 | $21.28 | $21.50 | $21.50 | 161,292 |
| 2025-04-07 | $21.34 | $22.87 | $21.10 | $21.80 | $21.80 | 179,618 |
| 2025-04-04 | $21.43 | $21.90 | $20.07 | $21.83 | $21.83 | 143,208 |
| 2025-04-03 | $23.25 | $23.29 | $22.44 | $22.52 | $22.52 | 116,169 |
| 2025-04-02 | $24.03 | $24.75 | $24.03 | $24.73 | $24.73 | 148,653 |
| 2025-04-01 | $24.14 | $24.49 | $23.95 | $24.40 | $24.40 | 115,431 |
| 2025-03-31 | $24.32 | $24.59 | $23.99 | $24.35 | $24.35 | 137,651 |
| 2025-03-28 | $25.33 | $25.38 | $24.29 | $24.48 | $24.48 | 105,059 |
| 2025-03-27 | $25.40 | $25.54 | $25.18 | $25.37 | $25.37 | 110,432 |
| 2025-03-26 | $25.17 | $25.42 | $25.00 | $25.40 | $25.40 | 136,465 |
| 2025-03-25 | $25.10 | $25.28 | $24.93 | $25.07 | $25.07 | 66,979 |
| 2025-03-24 | $24.91 | $25.32 | $24.83 | $25.26 | $25.26 | 67,237 |
| 2025-03-21 | $24.54 | $24.75 | $24.30 | $24.45 | $24.45 | 173,599 |
| 2025-03-20 | $24.59 | $24.96 | $24.59 | $24.71 | $24.71 | 35,732 |
| 2025-03-19 | $24.58 | $25.05 | $24.31 | $24.89 | $24.89 | 56,621 |
| 2025-03-18 | $24.53 | $24.72 | $24.40 | $24.60 | $24.60 | 61,749 |
| 2025-03-17 | $24.40 | $24.67 | $24.33 | $24.63 | $24.63 | 67,192 |
| 2025-03-14 | $24.18 | $24.48 | $23.72 | $24.40 | $24.40 | 53,439 |
| 2025-03-13 | $24.03 | $24.33 | $23.84 | $23.92 | $23.92 | 47,298 |
| 2025-03-12 | $24.01 | $24.32 | $23.80 | $24.05 | $24.05 | 82,287 |
| 2025-03-11 | $24.20 | $24.30 | $23.25 | $24.01 | $24.01 | 123,074 |
| 2025-03-10 | $24.70 | $24.71 | $24.00 | $24.05 | $24.05 | 100,153 |
| 2025-03-07 | $25.02 | $25.22 | $24.62 | $25.03 | $25.03 | 61,433 |
| 2025-03-06 | $25.03 | $25.17 | $24.67 | $25.07 | $25.07 | 56,717 |
| 2025-03-05 | $25.34 | $25.59 | $24.94 | $25.29 | $25.29 | 78,000 |
| 2025-03-04 | $25.91 | $26.09 | $25.33 | $25.44 | $25.44 | 70,471 |
| 2025-03-03 | $26.55 | $26.82 | $26.10 | $26.30 | $26.30 | 77,790 |
| 2025-02-28 | $26.22 | $26.61 | $25.94 | $26.53 | $26.53 | 119,512 |
| 2025-02-27 | $26.06 | $26.30 | $25.95 | $26.08 | $26.08 | 60,533 |
| 2025-02-26 | $26.34 | $26.51 | $25.96 | $26.18 | $26.18 | 66,429 |
| 2025-02-25 | $26.14 | $26.59 | $25.96 | $26.30 | $26.30 | 97,347 |
| 2025-02-24 | $26.40 | $26.44 | $25.79 | $25.93 | $25.93 | 137,405 |
| 2025-02-21 | $27.42 | $27.42 | $26.26 | $26.29 | $26.29 | 91,193 |
| 2025-02-20 | $27.38 | $27.41 | $26.75 | $27.12 | $27.12 | 67,842 |
| 2025-02-19 | $27.29 | $27.66 | $27.23 | $27.58 | $27.58 | 87,751 |
| 2025-02-18 | $27.38 | $27.70 | $27.37 | $27.60 | $27.60 | 114,472 |
| 2025-02-14 | $27.41 | $27.70 | $27.21 | $27.44 | $27.44 | 60,386 |
| 2025-02-13 | $27.58 | $27.59 | $27.17 | $27.50 | $27.36 | 54,590 |
| 2025-02-12 | $27.40 | $27.91 | $27.35 | $27.41 | $27.27 | 103,151 |
| 2025-02-11 | $27.19 | $27.96 | $27.08 | $27.93 | $27.79 | 66,400 |
| 2025-02-10 | $27.53 | $27.79 | $27.20 | $27.39 | $27.25 | 97,377 |
| 2025-02-07 | $27.93 | $28.08 | $27.12 | $27.48 | $27.34 | 64,638 |
| 2025-02-06 | $27.55 | $28.02 | $27.42 | $27.96 | $27.82 | 63,494 |
| 2025-02-05 | $27.23 | $27.45 | $26.81 | $27.45 | $27.45 | 73,188 |
| 2025-02-04 | $26.55 | $27.19 | $26.30 | $27.11 | $27.11 | 80,637 |
| 2025-02-03 | $26.26 | $26.91 | $26.10 | $26.58 | $26.58 | 94,909 |
| 2025-01-31 | $27.12 | $27.26 | $26.82 | $26.99 | $26.99 | 92,091 |
| 2025-01-30 | $27.80 | $27.81 | $26.98 | $27.17 | $27.17 | 106,812 |
| 2025-01-29 | $27.31 | $27.80 | $27.17 | $27.42 | $27.42 | 101,515 |
| 2025-01-28 | $27.73 | $27.87 | $27.21 | $27.29 | $27.29 | 132,676 |
| 2025-01-27 | $27.56 | $28.30 | $27.21 | $27.71 | $27.71 | 216,624 |
| 2025-01-24 | $26.35 | $27.69 | $26.25 | $27.69 | $27.69 | 250,277 |
| 2025-01-23 | $25.28 | $25.96 | $25.21 | $25.44 | $25.44 | 176,576 |
| 2025-01-22 | $25.83 | $25.85 | $25.35 | $25.44 | $25.44 | 123,682 |
| 2025-01-21 | $25.76 | $26.20 | $25.76 | $26.02 | $26.02 | 144,583 |
| 2025-01-17 | $25.27 | $25.61 | $25.10 | $25.58 | $25.58 | 119,888 |
| 2025-01-16 | $25.14 | $25.26 | $24.82 | $25.13 | $25.13 | 101,249 |
| 2025-01-15 | $25.03 | $25.56 | $24.80 | $25.37 | $25.37 | 148,096 |
| 2025-01-14 | $23.69 | $24.66 | $23.69 | $24.54 | $24.54 | 131,621 |
| 2025-01-13 | $23.01 | $23.60 | $23.01 | $23.50 | $23.50 | 72,264 |
| 2025-01-10 | $23.86 | $23.86 | $22.95 | $23.34 | $23.34 | 67,916 |
| 2025-01-08 | $24.24 | $24.50 | $24.07 | $24.30 | $24.30 | 59,578 |
| 2025-01-07 | $24.94 | $25.10 | $24.30 | $24.49 | $24.49 | 141,739 |
| 2025-01-06 | $24.98 | $25.41 | $24.90 | $24.93 | $24.93 | 109,685 |
| 2025-01-03 | $25.25 | $25.25 | $24.54 | $25.04 | $25.04 | 96,642 |
| 2025-01-02 | $25.86 | $26.18 | $24.98 | $24.98 | $24.98 | 99,915 |
| 2024-12-31 | $25.70 | $26.02 | $25.43 | $25.70 | $25.70 | 85,921 |
| 2024-12-30 | $25.61 | $25.85 | $25.34 | $25.73 | $25.73 | 47,351 |
| 2024-12-27 | $26.01 | $26.27 | $25.42 | $25.71 | $25.71 | 55,192 |
| 2024-12-26 | $25.81 | $26.20 | $25.72 | $26.18 | $26.18 | 34,344 |
| 2024-12-24 | $25.80 | $26.04 | $25.63 | $25.94 | $25.94 | 26,037 |
| 2024-12-23 | $25.86 | $26.02 | $25.66 | $25.82 | $25.82 | 83,709 |
| 2024-12-20 | $25.57 | $26.43 | $25.49 | $25.94 | $25.94 | 473,416 |
| 2024-12-19 | $26.11 | $26.58 | $25.52 | $25.82 | $25.82 | 198,930 |
| 2024-12-18 | $27.24 | $27.35 | $25.36 | $25.67 | $25.67 | 190,681 |
| 2024-12-17 | $27.57 | $27.86 | $26.86 | $27.02 | $27.02 | 158,871 |
| 2024-12-16 | $27.99 | $28.07 | $27.70 | $27.78 | $27.78 | 124,131 |
| 2024-12-13 | $28.16 | $28.16 | $27.61 | $27.87 | $27.87 | 82,493 |
| 2024-12-12 | $28.64 | $28.96 | $28.27 | $28.29 | $28.29 | 70,785 |
| 2024-12-11 | $28.82 | $29.03 | $28.44 | $28.77 | $28.77 | 136,073 |
| 2024-12-10 | $27.96 | $28.80 | $27.95 | $28.44 | $28.44 | 89,878 |
| 2024-12-09 | $28.47 | $28.75 | $28.16 | $28.19 | $28.19 | 89,595 |
| 2024-12-06 | $28.50 | $28.52 | $28.01 | $28.35 | $28.35 | 92,351 |
| 2024-12-05 | $28.54 | $28.72 | $28.20 | $28.28 | $28.28 | 89,898 |
| 2024-12-04 | $28.14 | $28.53 | $27.81 | $28.50 | $28.50 | 117,346 |
| 2024-12-03 | $28.57 | $28.60 | $27.98 | $28.05 | $28.05 | 53,104 |
| 2024-12-02 | $28.37 | $28.89 | $28.04 | $28.60 | $28.60 | 87,180 |
| 2024-11-29 | $28.91 | $29.16 | $28.26 | $28.50 | $28.50 | 63,535 |
| 2024-11-27 | $29.10 | $29.28 | $28.70 | $28.72 | $28.72 | 88,440 |
| 2024-11-26 | $28.90 | $29.11 | $28.57 | $28.84 | $28.84 | 108,390 |
| 2024-11-25 | $28.71 | $29.39 | $28.52 | $28.95 | $28.95 | 196,460 |
| 2024-11-22 | $27.96 | $28.60 | $27.76 | $28.38 | $28.38 | 92,374 |
| 2024-11-21 | $27.90 | $28.36 | $27.65 | $27.95 | $27.95 | 70,686 |
| 2024-11-20 | $27.79 | $28.00 | $27.26 | $27.67 | $27.67 | 69,407 |
| 2024-11-19 | $27.72 | $28.00 | $25.13 | $27.81 | $27.81 | 65,110 |
| 2024-11-18 | $28.21 | $28.42 | $28.02 | $28.12 | $28.12 | 64,678 |
| 2024-11-15 | $28.75 | $29.27 | $28.06 | $28.20 | $28.20 | 88,401 |
| 2024-11-14 | $28.82 | $28.89 | $28.25 | $28.71 | $28.57 | 147,666 |
| 2024-11-13 | $29.52 | $29.84 | $27.26 | $28.58 | $28.44 | 168,454 |
| 2024-11-12 | $29.83 | $30.30 | $29.46 | $29.54 | $29.39 | 100,362 |
| 2024-11-11 | $29.46 | $30.30 | $29.46 | $29.86 | $29.71 | 116,024 |
| 2024-11-08 | $28.46 | $29.13 | $28.07 | $29.13 | $28.99 | 112,301 |
| 2024-11-07 | $29.25 | $29.33 | $28.08 | $28.23 | $28.09 | 131,734 |
| 2024-11-06 | $27.10 | $29.68 | $27.07 | $29.56 | $29.41 | 302,186 |
| 2024-11-05 | $26.02 | $26.16 | $25.70 | $26.09 | $26.09 | 91,261 |
| 2024-11-04 | $26.09 | $26.44 | $25.96 | $26.01 | $26.01 | 93,420 |
| 2024-11-01 | $26.35 | $26.53 | $26.02 | $26.31 | $26.31 | 101,024 |
| 2024-10-31 | $27.13 | $27.14 | $26.19 | $26.19 | $26.19 | 77,729 |
| 2024-10-30 | $26.42 | $27.72 | $26.42 | $27.13 | $27.13 | 141,740 |
| 2024-10-29 | $26.32 | $26.80 | $26.20 | $26.46 | $26.46 | 71,229 |
| 2024-10-28 | $26.31 | $26.81 | $26.23 | $26.54 | $26.54 | 72,437 |
| 2024-10-25 | $25.94 | $26.12 | $25.44 | $25.97 | $25.97 | 75,196 |
| 2024-10-24 | $25.52 | $25.55 | $25.00 | $25.04 | $25.04 | 42,134 |
| 2024-10-23 | $25.21 | $25.43 | $24.88 | $25.34 | $25.34 | 42,319 |
| 2024-10-22 | $25.06 | $25.44 | $25.06 | $25.44 | $25.44 | 36,666 |
| 2024-10-21 | $26.07 | $26.08 | $25.13 | $25.17 | $25.17 | 50,370 |
| 2024-10-18 | $26.84 | $26.93 | $26.06 | $26.07 | $26.07 | 45,029 |
| 2024-10-17 | $26.32 | $26.84 | $26.07 | $26.81 | $26.81 | 54,502 |
| 2024-10-16 | $26.04 | $26.50 | $26.03 | $26.28 | $26.28 | 85,241 |
| 2024-10-15 | $25.66 | $26.46 | $25.49 | $25.69 | $25.69 | 92,323 |
| 2024-10-14 | $25.23 | $25.68 | $25.09 | $25.51 | $25.51 | 50,639 |
| 2024-10-11 | $24.65 | $25.43 | $24.65 | $25.22 | $25.22 | 65,011 |
| 2024-10-10 | $24.19 | $24.58 | $24.04 | $24.57 | $24.57 | 67,845 |
| 2024-10-09 | $23.86 | $24.45 | $23.86 | $24.44 | $24.44 | 102,465 |
| 2024-10-08 | $24.28 | $24.32 | $23.92 | $23.96 | $23.96 | 31,071 |
| 2024-10-07 | $24.29 | $24.29 | $24.06 | $24.16 | $24.16 | 26,159 |
| 2024-10-04 | $24.50 | $24.62 | $24.31 | $24.36 | $24.36 | 47,468 |
| 2024-10-03 | $23.98 | $24.25 | $23.80 | $24.06 | $24.06 | 47,591 |
| 2024-10-02 | $24.61 | $24.84 | $24.10 | $24.14 | $24.14 | 32,944 |
| 2024-10-01 | $25.47 | $25.47 | $24.53 | $24.59 | $24.59 | 59,894 |
| 2024-09-30 | $25.17 | $25.84 | $24.99 | $25.67 | $25.67 | 62,105 |
| 2024-09-27 | $25.65 | $25.73 | $25.13 | $25.23 | $25.23 | 32,471 |
| 2024-09-26 | $25.63 | $25.78 | $25.20 | $25.33 | $25.33 | 72,464 |
| 2024-09-25 | $25.47 | $25.48 | $25.20 | $25.33 | $25.33 | 62,175 |
| 2024-09-24 | $25.54 | $25.62 | $25.29 | $25.43 | $25.43 | 84,631 |
| 2024-09-23 | $25.71 | $25.77 | $25.23 | $25.58 | $25.58 | 61,902 |
| 2024-09-20 | $26.47 | $26.52 | $25.70 | $25.70 | $25.70 | 360,913 |
| 2024-09-19 | $26.65 | $26.76 | $25.84 | $26.63 | $26.63 | 67,927 |
| 2024-09-18 | $26.08 | $26.85 | $25.61 | $26.05 | $26.05 | 132,907 |
| 2024-09-17 | $26.19 | $26.62 | $25.92 | $26.13 | $26.13 | 107,802 |
| 2024-09-16 | $25.73 | $26.11 | $25.43 | $25.88 | $25.88 | 136,470 |
| 2024-09-13 | $25.00 | $25.73 | $24.99 | $25.63 | $25.63 | 77,296 |
| 2024-09-12 | $24.74 | $24.89 | $24.21 | $24.86 | $24.86 | 69,033 |
| 2024-09-11 | $24.60 | $24.62 | $23.91 | $24.53 | $24.53 | 52,287 |
| 2024-09-10 | $24.53 | $24.90 | $24.40 | $24.81 | $24.81 | 73,358 |
| 2024-09-09 | $24.14 | $24.81 | $24.01 | $24.68 | $24.68 | 110,564 |
| 2024-09-06 | $24.23 | $24.34 | $23.81 | $24.06 | $24.06 | 75,278 |
| 2024-09-05 | $24.13 | $24.35 | $23.80 | $24.17 | $24.17 | 52,237 |
| 2024-09-04 | $24.22 | $24.45 | $23.92 | $23.93 | $23.93 | 52,248 |
| 2024-09-03 | $24.16 | $24.34 | $23.29 | $24.23 | $24.23 | 56,629 |
| 2024-08-30 | $24.55 | $24.71 | $24.18 | $24.42 | $24.42 | 42,679 |
| 2024-08-29 | $24.59 | $24.59 | $24.09 | $24.31 | $24.31 | 59,383 |
| 2024-08-28 | $24.04 | $24.52 | $24.01 | $24.28 | $24.28 | 45,580 |
| 2024-08-27 | $24.10 | $24.18 | $23.75 | $24.11 | $24.11 | 52,125 |
| 2024-08-26 | $24.34 | $24.40 | $23.83 | $24.23 | $24.23 | 51,223 |
| 2024-08-23 | $22.94 | $24.60 | $22.94 | $24.14 | $24.14 | 116,407 |
| 2024-08-22 | $22.90 | $23.08 | $22.62 | $22.87 | $22.87 | 44,818 |
| 2024-08-21 | $22.91 | $22.96 | $22.64 | $22.88 | $22.88 | 75,532 |
| 2024-08-20 | $22.82 | $22.82 | $22.31 | $22.70 | $22.70 | 55,603 |
| 2024-08-19 | $22.59 | $22.84 | $22.48 | $22.82 | $22.82 | 51,343 |
| 2024-08-16 | $22.00 | $22.58 | $22.00 | $22.44 | $22.44 | 192,142 |
| 2024-08-15 | $22.03 | $22.41 | $21.93 | $22.11 | $22.11 | 60,012 |
| 2024-08-14 | $22.00 | $22.00 | $21.38 | $21.58 | $21.44 | 61,332 |
| 2024-08-13 | $21.72 | $21.91 | $21.37 | $21.86 | $21.72 | 66,950 |
| 2024-08-12 | $21.59 | $21.87 | $20.98 | $21.46 | $21.32 | 66,757 |
| 2024-08-09 | $21.68 | $21.68 | $21.24 | $21.46 | $21.32 | 46,007 |
| 2024-08-08 | $21.82 | $21.83 | $21.47 | $21.73 | $21.59 | 48,744 |
| 2024-08-07 | $22.24 | $22.31 | $21.45 | $21.53 | $21.39 | 43,195 |
| 2024-08-06 | $21.82 | $22.19 | $21.56 | $21.90 | $21.76 | 78,116 |
| 2024-08-05 | $21.75 | $22.29 | $21.38 | $21.85 | $21.71 | 81,842 |
| 2024-08-02 | $23.17 | $23.26 | $22.70 | $22.86 | $22.86 | 96,856 |
| 2024-08-01 | $25.40 | $25.76 | $24.05 | $24.17 | $24.17 | 88,914 |
| 2024-07-31 | $25.49 | $26.29 | $22.97 | $25.42 | $25.42 | 115,993 |
| 2024-07-30 | $25.64 | $25.95 | $25.20 | $25.51 | $25.51 | 134,709 |
| 2024-07-29 | $26.23 | $26.23 | $25.33 | $25.41 | $25.41 | 66,180 |
| 2024-07-26 | $25.44 | $26.68 | $25.29 | $26.22 | $26.22 | 130,632 |
| 2024-07-25 | $24.88 | $25.74 | $24.88 | $25.22 | $25.22 | 104,655 |
| 2024-07-24 | $24.77 | $25.39 | $24.61 | $24.68 | $24.68 | 158,492 |
| 2024-07-23 | $23.74 | $25.00 | $23.65 | $24.93 | $24.93 | 113,576 |
| 2024-07-22 | $23.64 | $24.35 | $23.32 | $24.06 | $24.06 | 164,046 |
| 2024-07-19 | $23.82 | $24.29 | $23.59 | $23.60 | $23.60 | 53,061 |
| 2024-07-18 | $24.15 | $24.63 | $23.57 | $23.79 | $23.79 | 87,364 |
| 2024-07-17 | $24.04 | $25.00 | $22.07 | $24.42 | $24.42 | 159,138 |
| 2024-07-16 | $23.50 | $24.68 | $23.20 | $24.30 | $24.30 | 166,716 |
| 2024-07-15 | $23.04 | $23.41 | $22.73 | $23.26 | $23.26 | 103,027 |
| 2024-07-12 | $23.23 | $23.23 | $22.68 | $22.75 | $22.75 | 71,988 |
| 2024-07-11 | $21.92 | $22.94 | $21.80 | $22.91 | $22.91 | 117,517 |
| 2024-07-10 | $21.25 | $21.67 | $21.11 | $21.62 | $21.62 | 29,537 |
| 2024-07-09 | $20.85 | $21.21 | $20.80 | $21.17 | $21.17 | 11,780 |
| 2024-07-08 | $20.83 | $21.00 | $20.69 | $20.88 | $20.88 | 31,413 |
| 2024-07-05 | $21.16 | $21.20 | $20.53 | $20.55 | $20.55 | 44,223 |
| 2024-07-03 | $21.50 | $21.50 | $21.00 | $21.24 | $21.24 | 19,434 |
| 2024-07-02 | $21.59 | $21.70 | $21.33 | $21.59 | $21.59 | 44,744 |
| 2024-07-01 | $21.83 | $21.83 | $21.31 | $21.51 | $21.51 | 36,323 |
| 2024-06-28 | $21.08 | $21.79 | $21.07 | $21.76 | $21.76 | 288,534 |
| 2024-06-27 | $20.56 | $21.04 | $20.49 | $21.02 | $21.02 | 28,536 |
| 2024-06-26 | $20.21 | $20.74 | $20.21 | $20.43 | $20.43 | 38,060 |
| 2024-06-25 | $20.06 | $20.43 | $20.06 | $20.36 | $20.36 | 43,216 |
| 2024-06-24 | $20.31 | $20.56 | $20.12 | $20.24 | $20.24 | 29,241 |
| 2024-06-21 | $20.27 | $20.27 | $19.88 | $20.04 | $20.04 | 105,846 |
| 2024-06-20 | $20.25 | $20.53 | $20.23 | $20.28 | $20.28 | 16,490 |
| 2024-06-18 | $20.35 | $20.61 | $20.28 | $20.42 | $20.42 | 30,272 |
| 2024-06-17 | $19.65 | $20.12 | $19.40 | $20.12 | $20.12 | 25,026 |
| 2024-06-14 | $19.94 | $20.04 | $19.62 | $19.72 | $19.72 | 32,315 |
| 2024-06-13 | $20.47 | $20.47 | $19.98 | $20.12 | $20.12 | 21,046 |
| 2024-06-12 | $20.94 | $21.08 | $18.97 | $20.53 | $20.53 | 49,193 |
| 2024-06-11 | $20.05 | $20.26 | $19.92 | $20.22 | $20.22 | 41,565 |
| 2024-06-10 | $20.43 | $20.43 | $20.09 | $20.27 | $20.27 | 43,643 |
| 2024-06-07 | $20.38 | $20.74 | $20.29 | $20.57 | $20.57 | 31,395 |
| 2024-06-06 | $20.49 | $20.64 | $20.34 | $20.60 | $20.60 | 26,540 |
| 2024-06-05 | $20.68 | $20.68 | $20.27 | $20.60 | $20.60 | 26,384 |
| 2024-06-04 | $20.58 | $20.65 | $20.26 | $20.57 | $20.57 | 28,205 |
| 2024-06-03 | $21.64 | $21.64 | $20.76 | $20.81 | $20.81 | 39,615 |
| 2024-05-31 | $21.35 | $21.63 | $21.21 | $21.45 | $21.45 | 119,719 |
| 2024-05-30 | $20.63 | $21.14 | $20.58 | $21.09 | $21.09 | 52,629 |
| 2024-05-29 | $20.53 | $20.63 | $20.32 | $20.39 | $20.39 | 40,891 |
| 2024-05-28 | $21.18 | $21.24 | $20.89 | $21.04 | $21.04 | 35,633 |
| 2024-05-24 | $21.10 | $21.34 | $20.84 | $21.01 | $21.01 | 35,963 |
| 2024-05-23 | $21.46 | $21.46 | $20.71 | $20.97 | $20.97 | 57,790 |
| 2024-05-22 | $21.49 | $21.69 | $21.25 | $21.43 | $21.43 | 52,978 |
| 2024-05-21 | $21.23 | $21.53 | $21.23 | $21.51 | $21.51 | 24,129 |
| 2024-05-20 | $21.69 | $21.86 | $21.30 | $21.30 | $21.30 | 35,231 |
| 2024-05-17 | $21.30 | $21.76 | $21.30 | $21.75 | $21.75 | 58,677 |
| 2024-05-16 | $21.31 | $21.57 | $21.16 | $21.35 | $21.35 | 72,033 |
| 2024-05-15 | $21.39 | $21.40 | $21.18 | $21.28 | $21.28 | 43,846 |
| 2024-05-14 | $21.31 | $21.45 | $21.08 | $21.24 | $21.24 | 50,968 |
| 2024-05-13 | $21.32 | $21.32 | $21.11 | $21.16 | $21.02 | 23,344 |
| 2024-05-10 | $21.35 | $21.79 | $21.07 | $21.10 | $20.96 | 60,483 |
| 2024-05-09 | $21.35 | $21.61 | $21.34 | $21.48 | $21.34 | 58,702 |
| 2024-05-08 | $21.05 | $21.47 | $21.05 | $21.44 | $21.30 | 132,540 |
| 2024-05-07 | $21.44 | $21.65 | $21.17 | $21.28 | $21.14 | 45,860 |
| 2024-05-06 | $21.20 | $21.40 | $20.93 | $21.34 | $21.20 | 66,210 |
| 2024-05-03 | $21.00 | $21.21 | $20.87 | $21.00 | $20.86 | 80,955 |
| 2024-05-02 | $20.93 | $21.39 | $20.77 | $20.90 | $20.76 | 51,737 |
| 2024-05-01 | $20.30 | $20.89 | $20.30 | $20.70 | $20.56 | 55,885 |
| 2024-04-30 | $20.38 | $20.46 | $20.19 | $20.19 | $20.06 | 46,309 |
| 2024-04-29 | $20.73 | $20.80 | $20.36 | $20.54 | $20.41 | 47,008 |
| 2024-04-26 | $21.51 | $21.51 | $20.55 | $20.66 | $20.66 | 64,611 |
| 2024-04-25 | $21.92 | $21.92 | $21.63 | $21.77 | $21.77 | 49,558 |
| 2024-04-24 | $21.74 | $22.12 | $21.53 | $22.04 | $22.04 | 48,224 |
| 2024-04-23 | $21.84 | $22.19 | $21.81 | $21.94 | $21.94 | 50,853 |
| 2024-04-22 | $21.39 | $21.78 | $21.39 | $21.57 | $21.57 | 53,114 |
| 2024-04-19 | $20.49 | $21.19 | $20.49 | $21.05 | $21.05 | 74,910 |
| 2024-04-18 | $20.18 | $20.73 | $20.18 | $20.57 | $20.57 | 54,382 |
| 2024-04-17 | $20.12 | $20.41 | $20.11 | $20.17 | $20.17 | 43,447 |
| 2024-04-16 | $20.00 | $20.46 | $19.86 | $20.20 | $20.20 | 35,205 |
| 2024-04-15 | $20.56 | $20.57 | $20.17 | $20.26 | $20.26 | 30,244 |
| 2024-04-12 | $20.06 | $20.40 | $20.06 | $20.40 | $20.40 | 28,267 |
| 2024-04-11 | $20.03 | $20.26 | $19.88 | $20.21 | $20.21 | 32,522 |
| 2024-04-10 | $20.70 | $20.95 | $19.96 | $20.15 | $20.15 | 68,738 |
| 2024-04-09 | $21.31 | $21.54 | $21.30 | $21.41 | $21.41 | 31,262 |
| 2024-04-08 | $20.82 | $21.48 | $20.82 | $21.12 | $21.12 | 37,319 |
| 2024-04-05 | $20.70 | $21.01 | $20.70 | $20.87 | $20.87 | 30,926 |
| 2024-04-04 | $21.02 | $21.26 | $20.67 | $20.84 | $20.84 | 37,306 |
| 2024-04-03 | $20.69 | $20.94 | $20.46 | $20.74 | $20.74 | 52,981 |
| 2024-04-02 | $21.44 | $21.57 | $20.66 | $20.87 | $20.87 | 47,835 |
| 2024-04-01 | $22.27 | $22.36 | $21.59 | $21.71 | $21.71 | 40,812 |
| 2024-03-28 | $22.23 | $22.50 | $21.96 | $22.28 | $22.28 | 98,698 |
| 2024-03-27 | $21.58 | $22.42 | $21.58 | $22.35 | $22.35 | 52,599 |
| 2024-03-26 | $21.94 | $21.94 | $21.32 | $21.37 | $21.37 | 36,421 |
| 2024-03-25 | $21.81 | $22.22 | $21.55 | $21.78 | $21.78 | 23,567 |
| 2024-03-22 | $22.50 | $22.54 | $21.58 | $21.69 | $21.69 | 35,232 |
| 2024-03-21 | $22.19 | $22.51 | $22.03 | $22.39 | $22.39 | 43,581 |
| 2024-03-20 | $21.34 | $22.34 | $21.28 | $22.18 | $22.18 | 39,784 |
| 2024-03-19 | $21.30 | $21.57 | $21.10 | $21.43 | $21.43 | 38,187 |
| 2024-03-18 | $21.23 | $21.68 | $21.03 | $21.09 | $21.09 | 36,955 |
| 2024-03-15 | $21.47 | $21.85 | $21.08 | $21.24 | $21.24 | 240,268 |
| 2024-03-14 | $22.24 | $22.24 | $21.48 | $21.67 | $21.67 | 45,693 |
| 2024-03-13 | $22.06 | $22.47 | $22.06 | $22.38 | $22.38 | 45,169 |
| 2024-03-12 | $22.32 | $22.34 | $22.08 | $22.15 | $22.15 | 22,687 |
| 2024-03-11 | $22.31 | $22.61 | $22.25 | $22.37 | $22.37 | 29,229 |
| 2024-03-08 | $22.57 | $22.72 | $22.27 | $22.47 | $22.47 | 28,256 |
| 2024-03-07 | $22.32 | $22.67 | $22.27 | $22.33 | $22.33 | 26,587 |
| 2024-03-06 | $22.53 | $22.53 | $21.77 | $22.13 | $22.13 | 57,056 |
| 2024-03-05 | $21.84 | $22.60 | $21.84 | $22.50 | $22.50 | 39,548 |
| 2024-03-04 | $21.82 | $22.31 | $21.73 | $21.84 | $21.84 | 27,665 |
| 2024-03-01 | $22.17 | $22.45 | $21.70 | $21.89 | $21.89 | 41,595 |
| 2024-02-29 | $22.03 | $22.46 | $21.88 | $22.45 | $22.45 | 76,603 |
| 2024-02-28 | $21.86 | $22.08 | $21.56 | $21.64 | $21.64 | 27,980 |
| 2024-02-27 | $21.82 | $22.11 | $21.72 | $21.89 | $21.89 | 26,562 |
| 2024-02-26 | $21.82 | $21.98 | $21.65 | $21.76 | $21.76 | 27,923 |
| 2024-02-23 | $21.73 | $22.15 | $21.51 | $21.86 | $21.86 | 26,227 |
| 2024-02-22 | $21.89 | $21.95 | $21.52 | $21.71 | $21.71 | 44,641 |
| 2024-02-21 | $22.25 | $22.25 | $21.79 | $21.96 | $21.96 | 43,769 |
| 2024-02-20 | $22.09 | $22.39 | $22.09 | $22.36 | $22.36 | 37,434 |
| 2024-02-16 | $22.15 | $22.51 | $21.98 | $22.31 | $22.31 | 62,803 |
| 2024-02-15 | $21.65 | $22.36 | $21.60 | $22.30 | $22.30 | 58,086 |
| 2024-02-14 | $21.34 | $21.40 | $21.04 | $21.40 | $21.40 | 44,088 |
| 2024-02-13 | $21.72 | $21.72 | $20.96 | $21.18 | $21.04 | 87,659 |
| 2024-02-12 | $22.20 | $22.67 | $22.20 | $22.43 | $22.28 | 53,862 |
| 2024-02-09 | $21.42 | $21.87 | $21.30 | $21.81 | $21.67 | 37,241 |
| 2024-02-08 | $21.39 | $21.46 | $21.23 | $21.38 | $21.24 | 32,634 |
| 2024-02-07 | $21.51 | $21.60 | $20.60 | $21.33 | $21.19 | 61,284 |
| 2024-02-06 | $21.70 | $21.91 | $21.26 | $21.45 | $21.31 | 47,945 |
| 2024-02-05 | $21.99 | $21.99 | $21.62 | $21.75 | $21.61 | 45,837 |
| 2024-02-02 | $22.04 | $22.49 | $22.03 | $22.24 | $22.24 | 50,248 |
| 2024-02-01 | $22.85 | $22.85 | $21.72 | $22.41 | $22.41 | 65,181 |
| 2024-01-31 | $23.37 | $23.42 | $22.55 | $22.55 | $22.55 | 60,266 |
| 2024-01-30 | $23.73 | $23.97 | $23.65 | $23.71 | $23.71 | 21,251 |
| 2024-01-29 | $23.57 | $23.88 | $23.41 | $23.87 | $23.87 | 43,267 |
| 2024-01-26 | $23.50 | $23.73 | $23.44 | $23.51 | $23.51 | 61,615 |
| 2024-01-25 | $23.38 | $23.40 | $23.04 | $23.31 | $23.31 | 57,874 |
| 2024-01-24 | $23.93 | $24.14 | $22.75 | $23.03 | $23.03 | 61,829 |
| 2024-01-23 | $23.71 | $23.86 | $23.37 | $23.40 | $23.40 | 48,744 |
| 2024-01-22 | $23.16 | $23.78 | $23.14 | $23.77 | $23.77 | 79,257 |
| 2024-01-19 | $22.77 | $22.93 | $22.45 | $22.89 | $22.89 | 33,853 |
| 2024-01-18 | $22.52 | $22.70 | $22.47 | $22.67 | $22.67 | 30,394 |
| 2024-01-17 | $21.93 | $22.51 | $21.90 | $22.48 | $22.48 | 40,561 |
| 2024-01-16 | $22.64 | $22.71 | $22.22 | $22.30 | $22.30 | 39,991 |
| 2024-01-12 | $23.09 | $23.68 | $22.56 | $22.93 | $22.93 | 79,665 |
| 2024-01-11 | $23.04 | $23.04 | $22.53 | $22.90 | $22.90 | 41,415 |
| 2024-01-10 | $23.03 | $23.13 | $22.76 | $23.10 | $23.10 | 55,911 |
| 2024-01-09 | $23.32 | $23.34 | $23.09 | $23.16 | $23.16 | 37,537 |
| 2024-01-08 | $23.64 | $23.72 | $23.41 | $23.64 | $23.64 | 43,009 |
| 2024-01-05 | $22.72 | $24.04 | $22.72 | $23.66 | $23.66 | 146,301 |
| 2024-01-04 | $23.88 | $23.93 | $23.49 | $23.76 | $23.76 | 69,847 |
| 2024-01-03 | $24.42 | $24.51 | $23.68 | $23.72 | $23.72 | 66,662 |
| 2024-01-02 | $24.44 | $24.97 | $24.32 | $24.51 | $24.51 | 45,898 |
| 2023-12-29 | $25.13 | $25.26 | $24.65 | $24.65 | $24.65 | 39,984 |
| 2023-12-28 | $25.10 | $25.39 | $24.99 | $25.06 | $25.06 | 67,371 |
| 2023-12-27 | $25.25 | $25.57 | $25.06 | $25.34 | $25.34 | 47,892 |
| 2023-12-26 | $24.79 | $25.27 | $24.64 | $25.23 | $25.23 | 58,668 |
| 2023-12-22 | $24.45 | $24.67 | $24.35 | $24.66 | $24.66 | 50,258 |
| 2023-12-21 | $24.24 | $24.26 | $23.89 | $24.20 | $24.20 | 51,023 |
| 2023-12-20 | $24.09 | $24.90 | $23.86 | $23.91 | $23.91 | 78,992 |
| 2023-12-19 | $23.85 | $24.46 | $23.49 | $24.40 | $24.40 | 72,624 |
| 2023-12-18 | $23.78 | $23.93 | $23.48 | $23.72 | $23.72 | 55,866 |
| 2023-12-15 | $23.93 | $23.93 | $23.20 | $23.67 | $23.67 | 172,181 |
| 2023-12-14 | $23.39 | $23.82 | $23.11 | $23.55 | $23.55 | 89,258 |
| 2023-12-13 | $21.99 | $23.15 | $21.80 | $22.97 | $22.97 | 126,164 |
| 2023-12-12 | $22.00 | $22.04 | $21.69 | $21.94 | $21.94 | 25,490 |
| 2023-12-11 | $21.99 | $22.06 | $21.86 | $21.96 | $21.96 | 36,466 |
| 2023-12-08 | $21.83 | $22.22 | $21.78 | $21.86 | $21.86 | 44,335 |
| 2023-12-07 | $21.41 | $21.86 | $21.15 | $21.86 | $21.86 | 32,091 |
| 2023-12-06 | $22.00 | $22.38 | $21.40 | $21.40 | $21.40 | 34,231 |
| 2023-12-05 | $21.57 | $21.94 | $21.35 | $21.93 | $21.93 | 61,102 |
| 2023-12-04 | $21.04 | $22.04 | $21.03 | $21.93 | $21.93 | 82,561 |
| 2023-12-01 | $20.24 | $21.11 | $20.15 | $21.04 | $21.04 | 60,442 |
| 2023-11-30 | $20.50 | $20.50 | $20.06 | $20.23 | $20.23 | 90,197 |
| 2023-11-29 | $20.00 | $20.42 | $20.00 | $20.26 | $20.26 | 34,425 |
| 2023-11-28 | $20.22 | $20.23 | $19.77 | $19.81 | $19.81 | 32,916 |
| 2023-11-27 | $20.40 | $20.40 | $19.98 | $20.15 | $20.15 | 30,088 |
| 2023-11-24 | $20.20 | $20.52 | $20.20 | $20.52 | $20.52 | 17,214 |
| 2023-11-22 | $20.63 | $20.63 | $20.25 | $20.30 | $20.30 | 24,107 |
| 2023-11-21 | $20.51 | $20.69 | $20.06 | $20.48 | $20.48 | 49,209 |
| 2023-11-20 | $21.05 | $21.05 | $20.58 | $20.80 | $20.80 | 51,572 |
| 2023-11-17 | $21.48 | $21.67 | $20.96 | $21.05 | $21.05 | 81,033 |
| 2023-11-16 | $21.22 | $21.55 | $20.94 | $21.25 | $21.25 | 111,584 |
| 2023-11-15 | $21.58 | $21.90 | $21.31 | $21.48 | $21.48 | 58,460 |
| 2023-11-14 | $20.84 | $21.57 | $20.84 | $21.57 | $21.57 | 105,261 |
| 2023-11-13 | $20.32 | $20.44 | $20.16 | $20.36 | $20.23 | 18,803 |
| 2023-11-10 | $20.30 | $20.53 | $20.10 | $20.42 | $20.42 | 32,932 |
| 2023-11-09 | $20.49 | $20.55 | $20.05 | $20.20 | $20.20 | 33,789 |
| 2023-11-08 | $20.64 | $20.64 | $20.05 | $20.33 | $20.33 | 41,235 |
| 2023-11-07 | $20.68 | $20.68 | $20.33 | $20.56 | $20.56 | 29,336 |
| 2023-11-06 | $20.87 | $20.87 | $20.56 | $20.73 | $20.73 | 40,505 |
| 2023-11-03 | $20.47 | $21.20 | $20.47 | $20.89 | $20.89 | 73,045 |
| 2023-11-02 | $19.77 | $20.25 | $19.77 | $20.20 | $20.20 | 76,930 |
| 2023-11-01 | $19.52 | $19.70 | $19.35 | $19.62 | $19.62 | 42,418 |
| 2023-10-31 | $19.46 | $19.66 | $19.45 | $19.54 | $19.54 | 40,535 |
| 2023-10-30 | $19.10 | $19.85 | $19.05 | $19.51 | $19.51 | 75,667 |
| 2023-10-27 | $20.00 | $20.00 | $18.81 | $19.11 | $19.11 | 119,955 |
| 2023-10-26 | $18.43 | $18.73 | $18.43 | $18.57 | $18.57 | 56,387 |
| 2023-10-25 | $18.09 | $18.67 | $17.99 | $18.42 | $18.42 | 69,202 |
| 2023-10-24 | $18.33 | $18.55 | $17.95 | $18.25 | $18.25 | 45,730 |
| 2023-10-23 | $18.00 | $18.39 | $17.90 | $18.21 | $18.21 | 49,681 |
| 2023-10-20 | $18.59 | $18.59 | $18.04 | $18.10 | $18.10 | 63,332 |
| 2023-10-19 | $18.54 | $18.83 | $18.48 | $18.56 | $18.56 | 32,841 |
| 2023-10-18 | $18.94 | $18.94 | $18.53 | $18.62 | $18.62 | 40,938 |
| 2023-10-17 | $18.63 | $19.30 | $18.63 | $19.07 | $19.07 | 68,846 |
| 2023-10-16 | $18.61 | $18.89 | $18.50 | $18.76 | $18.76 | 42,855 |
| 2023-10-13 | $18.65 | $18.76 | $18.28 | $18.46 | $18.46 | 71,636 |
| 2023-10-12 | $18.62 | $18.82 | $18.43 | $18.79 | $18.79 | 34,167 |
| 2023-10-11 | $18.83 | $19.00 | $18.58 | $18.79 | $18.79 | 43,366 |
| 2023-10-10 | $18.84 | $19.16 | $18.27 | $18.86 | $18.86 | 70,790 |
| 2023-10-09 | $18.52 | $18.76 | $18.52 | $18.72 | $18.72 | 33,643 |
| 2023-10-06 | $18.82 | $19.08 | $18.66 | $18.66 | $18.66 | 46,022 |
| 2023-10-05 | $18.88 | $19.17 | $18.68 | $18.95 | $18.95 | 58,797 |
| 2023-10-04 | $18.35 | $18.90 | $18.35 | $18.86 | $18.86 | 45,665 |
| 2023-10-03 | $18.63 | $18.64 | $18.24 | $18.59 | $18.59 | 38,203 |
| 2023-10-02 | $18.65 | $18.84 | $18.53 | $18.71 | $18.71 | 49,509 |
| 2023-09-29 | $19.01 | $19.43 | $18.74 | $18.76 | $18.76 | 55,554 |
| 2023-09-28 | $18.67 | $19.06 | $18.67 | $18.89 | $18.89 | 46,320 |
| 2023-09-27 | $18.50 | $18.79 | $18.45 | $18.64 | $18.64 | 39,127 |
| 2023-09-26 | $18.19 | $18.71 | $18.19 | $18.45 | $18.45 | 37,924 |
| 2023-09-25 | $18.33 | $18.59 | $18.33 | $18.56 | $18.56 | 37,234 |
| 2023-09-22 | $18.18 | $18.29 | $17.88 | $18.22 | $18.22 | 36,994 |
| 2023-09-21 | $18.33 | $18.39 | $18.09 | $18.11 | $18.11 | 31,303 |
| 2023-09-20 | $18.63 | $18.87 | $18.39 | $18.39 | $18.39 | 33,533 |
| 2023-09-19 | $18.29 | $19.07 | $18.18 | $18.51 | $18.51 | 42,330 |
| 2023-09-18 | $19.13 | $19.22 | $18.72 | $18.74 | $18.74 | 38,867 |
| 2023-09-15 | $19.54 | $19.66 | $18.94 | $19.11 | $19.11 | 317,480 |
| 2023-09-14 | $19.25 | $19.61 | $19.18 | $19.50 | $19.50 | 36,963 |
| 2023-09-13 | $19.22 | $19.26 | $18.94 | $19.14 | $19.14 | 59,045 |
| 2023-09-12 | $19.44 | $19.56 | $19.10 | $19.17 | $19.17 | 65,797 |
| 2023-09-11 | $20.10 | $20.10 | $19.37 | $19.41 | $19.41 | 67,718 |
| 2023-09-08 | $19.78 | $19.95 | $19.53 | $19.83 | $19.83 | 28,775 |
| 2023-09-07 | $19.77 | $19.92 | $19.45 | $19.67 | $19.67 | 77,512 |
| 2023-09-06 | $20.37 | $20.48 | $19.81 | $19.85 | $19.85 | 34,823 |
| 2023-09-05 | $20.74 | $20.74 | $20.26 | $20.29 | $20.29 | 59,910 |
| 2023-09-01 | $20.50 | $21.25 | $20.49 | $20.81 | $20.81 | 87,765 |
| 2023-08-31 | $20.25 | $20.49 | $20.01 | $20.45 | $20.45 | 71,954 |
| 2023-08-30 | $20.09 | $20.22 | $20.06 | $20.14 | $20.14 | 44,013 |
| 2023-08-29 | $20.25 | $20.43 | $20.06 | $20.15 | $20.15 | 31,480 |
| 2023-08-28 | $20.19 | $20.50 | $20.11 | $20.21 | $20.21 | 37,440 |
| 2023-08-25 | $20.27 | $20.35 | $20.01 | $20.15 | $20.15 | 59,930 |
| 2023-08-24 | $19.85 | $20.34 | $19.76 | $20.22 | $20.22 | 53,151 |
| 2023-08-23 | $19.71 | $20.01 | $19.71 | $19.98 | $19.98 | 58,024 |
| 2023-08-22 | $19.93 | $20.03 | $19.70 | $19.75 | $19.75 | 67,360 |
| 2023-08-21 | $19.84 | $20.01 | $19.76 | $19.90 | $19.90 | 61,387 |
| 2023-08-18 | $19.89 | $20.32 | $19.87 | $19.91 | $19.91 | 137,549 |
| 2023-08-17 | $20.34 | $20.46 | $20.06 | $20.11 | $20.11 | 41,706 |
| 2023-08-16 | $20.66 | $20.77 | $20.21 | $20.21 | $20.21 | 74,753 |
| 2023-08-15 | $20.63 | $21.02 | $20.48 | $20.75 | $20.75 | 86,884 |
| 2023-08-14 | $20.75 | $21.00 | $20.65 | $20.88 | $20.88 | 69,692 |
| 2023-08-11 | $21.07 | $21.33 | $20.86 | $21.05 | $20.93 | 126,779 |
| 2023-08-10 | $20.71 | $21.33 | $20.54 | $21.29 | $21.17 | 128,152 |
| 2023-08-09 | $20.60 | $20.96 | $20.24 | $20.87 | $20.75 | 128,206 |
| 2023-08-08 | $20.42 | $20.65 | $20.06 | $20.63 | $20.51 | 126,323 |
| 2023-08-07 | $20.59 | $21.10 | $20.19 | $21.05 | $20.93 | 62,210 |
| 2023-08-04 | $20.70 | $21.09 | $19.83 | $20.60 | $20.60 | 65,386 |
| 2023-08-03 | $20.56 | $20.86 | $20.25 | $20.77 | $20.77 | 68,121 |
| 2023-08-02 | $20.91 | $21.22 | $20.50 | $20.58 | $20.58 | 65,273 |
| 2023-08-01 | $20.60 | $21.26 | $20.15 | $21.22 | $21.22 | 200,016 |
| 2023-07-31 | $21.23 | $21.69 | $20.37 | $20.45 | $20.45 | 115,523 |
| 2023-07-28 | $19.85 | $22.49 | $18.88 | $20.95 | $20.95 | 302,931 |
| 2023-07-27 | $17.00 | $17.20 | $16.92 | $17.01 | $17.01 | 57,655 |
| 2023-07-26 | $16.50 | $16.97 | $16.50 | $16.87 | $16.87 | 64,438 |
| 2023-07-25 | $16.23 | $16.43 | $16.12 | $16.30 | $16.30 | 66,738 |
| 2023-07-24 | $16.03 | $16.42 | $16.03 | $16.33 | $16.33 | 51,551 |
| 2023-07-21 | $16.29 | $16.29 | $15.98 | $16.02 | $16.02 | 45,454 |
| 2023-07-20 | $16.27 | $16.39 | $16.10 | $16.27 | $16.27 | 82,991 |
| 2023-07-19 | $15.89 | $16.32 | $15.89 | $16.28 | $16.28 | 61,420 |
| 2023-07-18 | $15.28 | $16.12 | $15.28 | $15.97 | $15.97 | 70,524 |
| 2023-07-17 | $15.03 | $15.43 | $15.03 | $15.27 | $15.27 | 60,884 |
| 2023-07-14 | $15.51 | $15.51 | $14.92 | $15.04 | $15.04 | 72,559 |
| 2023-07-13 | $15.51 | $15.69 | $15.36 | $15.38 | $15.38 | 38,589 |
| 2023-07-12 | $15.43 | $15.68 | $15.37 | $15.43 | $15.43 | 62,112 |
| 2023-07-11 | $14.89 | $15.13 | $14.88 | $15.10 | $15.10 | 60,667 |
| 2023-07-10 | $14.75 | $15.18 | $14.71 | $14.78 | $14.78 | 35,458 |
| 2023-07-07 | $14.56 | $15.09 | $14.56 | $14.82 | $14.82 | 95,179 |
| 2023-07-06 | $14.84 | $14.84 | $14.39 | $14.53 | $14.53 | 69,488 |
| 2023-07-05 | $15.12 | $15.28 | $14.86 | $14.90 | $14.90 | 42,086 |
| 2023-07-03 | $15.07 | $15.40 | $15.07 | $15.30 | $15.30 | 32,349 |
| 2023-06-30 | $15.46 | $15.46 | $15.05 | $15.07 | $15.07 | 35,114 |
| 2023-06-29 | $15.48 | $15.96 | $15.37 | $15.39 | $15.39 | 36,270 |
| 2023-06-28 | $15.30 | $15.40 | $15.11 | $15.35 | $15.35 | 36,745 |
| 2023-06-27 | $15.43 | $15.65 | $15.26 | $15.32 | $15.32 | 56,215 |
| 2023-06-26 | $15.72 | $16.01 | $15.37 | $15.40 | $15.40 | 72,129 |
| 2023-06-23 | $15.45 | $15.79 | $15.07 | $15.73 | $15.73 | 300,426 |
| 2023-06-22 | $15.68 | $15.74 | $15.28 | $15.65 | $15.65 | 48,053 |
| 2023-06-21 | $16.21 | $16.35 | $16.05 | $16.06 | $16.06 | 44,194 |
| 2023-06-20 | $17.13 | $17.13 | $16.08 | $16.24 | $16.24 | 81,734 |
| 2023-06-16 | $16.45 | $17.16 | $15.94 | $17.15 | $17.15 | 344,891 |
| 2023-06-15 | $15.91 | $16.30 | $15.91 | $16.29 | $16.29 | 47,703 |
| 2023-06-14 | $16.40 | $16.58 | $15.99 | $16.10 | $16.10 | 53,883 |
| 2023-06-13 | $15.66 | $16.58 | $15.42 | $16.44 | $16.44 | 64,969 |
| 2023-06-12 | $15.88 | $16.08 | $15.62 | $15.70 | $15.70 | 36,135 |
| 2023-06-09 | $16.02 | $16.23 | $15.82 | $15.87 | $15.87 | 32,423 |
| 2023-06-08 | $16.43 | $16.46 | $16.03 | $16.09 | $16.09 | 53,405 |
| 2023-06-07 | $15.88 | $16.68 | $15.88 | $16.48 | $16.48 | 79,861 |
| 2023-06-06 | $14.87 | $15.80 | $14.87 | $15.75 | $15.75 | 66,376 |
| 2023-06-05 | $15.65 | $15.72 | $14.79 | $14.83 | $14.83 | 83,763 |
| 2023-06-02 | $14.70 | $15.74 | $14.70 | $15.69 | $15.69 | 64,771 |
| 2023-06-01 | $14.56 | $14.86 | $14.35 | $14.68 | $14.68 | 39,987 |
| 2023-05-31 | $14.68 | $14.74 | $14.26 | $14.57 | $14.57 | 102,252 |
| 2023-05-30 | $14.85 | $15.00 | $14.62 | $14.70 | $14.70 | 40,367 |
| 2023-05-26 | $14.84 | $14.96 | $14.69 | $14.84 | $14.84 | 27,560 |
| 2023-05-25 | $15.01 | $15.01 | $14.73 | $14.79 | $14.79 | 60,083 |
| 2023-05-24 | $15.25 | $15.31 | $15.10 | $15.14 | $15.14 | 78,089 |
| 2023-05-23 | $15.20 | $15.82 | $15.20 | $15.33 | $15.33 | 70,299 |
| 2023-05-22 | $14.82 | $15.22 | $14.70 | $15.13 | $15.13 | 53,567 |
| 2023-05-19 | $15.15 | $15.25 | $14.69 | $14.75 | $14.75 | 67,323 |
| 2023-05-18 | $14.64 | $15.01 | $14.39 | $14.96 | $14.96 | 85,392 |
| 2023-05-17 | $14.15 | $14.65 | $14.15 | $14.59 | $14.59 | 143,221 |
| 2023-05-16 | $14.33 | $14.51 | $13.91 | $13.97 | $13.97 | 59,342 |
| 2023-05-15 | $14.13 | $14.47 | $14.11 | $14.30 | $14.30 | 58,122 |
| 2023-05-12 | $14.10 | $14.12 | $13.75 | $13.89 | $13.89 | 46,128 |
| 2023-05-11 | $13.86 | $14.16 | $13.40 | $14.01 | $13.89 | 124,303 |
| 2023-05-10 | $14.31 | $14.31 | $13.78 | $13.98 | $13.98 | 46,545 |
| 2023-05-09 | $14.49 | $14.52 | $13.81 | $14.14 | $14.14 | 66,920 |
| 2023-05-08 | $14.37 | $14.55 | $14.10 | $14.49 | $14.49 | 70,105 |
| 2023-05-05 | $13.92 | $14.15 | $13.77 | $14.11 | $14.11 | 84,907 |
| 2023-05-04 | $13.98 | $14.11 | $13.05 | $13.66 | $13.66 | 123,921 |
| 2023-05-03 | $14.25 | $14.87 | $14.00 | $14.04 | $14.04 | 131,997 |
| 2023-05-02 | $15.08 | $15.34 | $14.09 | $14.25 | $14.25 | 83,743 |
| 2023-05-01 | $15.44 | $15.85 | $15.09 | $15.13 | $15.13 | 59,262 |
| 2023-04-28 | $16.15 | $16.38 | $15.28 | $15.42 | $15.42 | 69,831 |
| 2023-04-27 | $15.38 | $15.82 | $15.33 | $15.78 | $15.78 | 50,235 |
| 2023-04-26 | $15.25 | $15.50 | $15.22 | $15.30 | $15.30 | 70,781 |
| 2023-04-25 | $15.66 | $15.69 | $15.33 | $15.36 | $15.36 | 44,398 |
| 2023-04-24 | $16.01 | $16.07 | $15.76 | $15.78 | $15.78 | 41,212 |
| 2023-04-21 | $15.91 | $16.06 | $15.81 | $15.93 | $15.93 | 86,494 |
| 2023-04-20 | $16.00 | $16.17 | $15.84 | $15.93 | $15.93 | 41,897 |
| 2023-04-19 | $15.78 | $16.31 | $15.78 | $16.14 | $16.14 | 46,332 |
| 2023-04-18 | $16.22 | $16.22 | $15.68 | $15.72 | $15.72 | 45,423 |
| 2023-04-17 | $16.05 | $16.23 | $15.75 | $16.19 | $16.19 | 35,022 |
| 2023-04-14 | $16.41 | $16.53 | $15.92 | $16.03 | $16.03 | 65,941 |
| 2023-04-13 | $16.32 | $16.51 | $16.24 | $16.36 | $16.36 | 40,996 |
| 2023-04-12 | $16.60 | $16.77 | $16.21 | $16.25 | $16.25 | 53,569 |
| 2023-04-11 | $16.71 | $16.83 | $16.42 | $16.51 | $16.51 | 59,206 |
| 2023-04-10 | $16.57 | $16.80 | $16.27 | $16.70 | $16.70 | 75,509 |
| 2023-04-06 | $16.13 | $16.52 | $16.09 | $16.40 | $16.40 | 52,476 |
| 2023-04-05 | $16.22 | $16.44 | $16.09 | $16.12 | $16.12 | 51,609 |
| 2023-04-04 | $16.98 | $16.98 | $16.22 | $16.46 | $16.46 | 56,548 |
| 2023-04-03 | $17.19 | $17.19 | $16.73 | $17.02 | $17.02 | 84,624 |
| 2023-03-31 | $16.94 | $17.22 | $16.81 | $17.13 | $17.13 | 192,997 |
| 2023-03-30 | $17.17 | $17.37 | $16.74 | $16.83 | $16.83 | 49,408 |
| 2023-03-29 | $17.31 | $17.31 | $16.86 | $17.18 | $17.18 | 72,333 |
| 2023-03-28 | $17.32 | $17.53 | $17.14 | $17.27 | $17.27 | 72,480 |
| 2023-03-27 | $17.16 | $17.56 | $17.15 | $17.35 | $17.35 | 76,835 |
| 2023-03-24 | $16.56 | $16.95 | $16.45 | $16.91 | $16.91 | 117,530 |
| 2023-03-23 | $17.31 | $17.31 | $16.67 | $16.70 | $16.70 | 83,639 |
| 2023-03-22 | $17.80 | $18.03 | $17.12 | $17.12 | $17.12 | 116,590 |
| 2023-03-21 | $17.13 | $17.78 | $16.92 | $17.77 | $17.77 | 119,654 |
| 2023-03-20 | $17.29 | $17.58 | $16.94 | $16.98 | $16.98 | 72,274 |
| 2023-03-17 | $18.01 | $18.01 | $16.93 | $17.08 | $17.08 | 195,361 |
| 2023-03-16 | $17.22 | $18.23 | $17.04 | $18.10 | $18.10 | 112,490 |
| 2023-03-15 | $17.23 | $17.66 | $17.03 | $17.60 | $17.60 | 126,990 |
| 2023-03-14 | $17.50 | $18.33 | $17.29 | $17.60 | $17.60 | 291,856 |
| 2023-03-13 | $17.60 | $17.61 | $16.52 | $16.75 | $16.75 | 239,400 |
| 2023-03-10 | $18.21 | $18.49 | $17.61 | $17.99 | $17.99 | 141,505 |
| 2023-03-09 | $19.75 | $19.75 | $18.45 | $18.45 | $18.45 | 111,865 |
| 2023-03-08 | $19.99 | $20.12 | $19.72 | $19.85 | $19.85 | 69,639 |
| 2023-03-07 | $20.53 | $20.53 | $19.82 | $19.95 | $19.95 | 91,791 |
| 2023-03-06 | $20.48 | $20.68 | $20.47 | $20.61 | $20.61 | 138,809 |
| 2023-03-03 | $20.14 | $20.50 | $19.97 | $20.47 | $20.47 | 99,823 |
| 2023-03-02 | $20.07 | $20.08 | $19.83 | $20.07 | $20.07 | 84,124 |
| 2023-03-01 | $20.74 | $20.74 | $20.22 | $20.23 | $20.23 | 86,432 |
| 2023-02-28 | $20.85 | $20.95 | $20.70 | $20.84 | $20.84 | 129,157 |
| 2023-02-27 | $20.60 | $20.79 | $20.56 | $20.76 | $20.76 | 129,088 |
| 2023-02-24 | $20.54 | $20.65 | $20.38 | $20.47 | $20.47 | 277,752 |
| 2023-02-23 | $20.49 | $20.76 | $20.42 | $20.67 | $20.67 | 153,283 |
| 2023-02-22 | $20.63 | $20.67 | $20.20 | $20.42 | $20.42 | 167,266 |
| 2023-02-21 | $20.04 | $20.73 | $19.88 | $20.59 | $20.59 | 196,901 |
| 2023-02-17 | $20.11 | $20.40 | $20.01 | $20.10 | $20.10 | 298,089 |
| 2023-02-16 | $20.39 | $20.44 | $19.98 | $20.00 | $20.00 | 134,071 |
| 2023-02-15 | $20.11 | $20.51 | $20.11 | $20.51 | $20.51 | 194,764 |
| 2023-02-14 | $20.52 | $20.65 | $20.23 | $20.25 | $20.25 | 100,889 |
| 2023-02-13 | $20.75 | $20.94 | $20.67 | $20.68 | $20.56 | 93,459 |
| 2023-02-10 | $20.78 | $20.81 | $20.61 | $20.72 | $20.60 | 33,392 |
| 2023-02-09 | $21.10 | $21.12 | $20.69 | $20.75 | $20.63 | 36,229 |
| 2023-02-08 | $21.12 | $21.31 | $20.85 | $21.04 | $20.92 | 68,819 |
| 2023-02-07 | $21.18 | $21.32 | $20.97 | $21.30 | $21.17 | 96,078 |
| 2023-02-06 | $21.21 | $21.32 | $21.10 | $21.23 | $21.10 | 41,788 |
| 2023-02-03 | $21.08 | $21.38 | $20.98 | $21.30 | $21.17 | 66,687 |
| 2023-02-02 | $20.97 | $21.29 | $20.88 | $21.19 | $21.07 | 81,411 |
| 2023-02-01 | $20.75 | $21.18 | $20.65 | $21.00 | $20.88 | 129,543 |
| 2023-01-31 | $20.34 | $20.86 | $20.25 | $20.74 | $20.62 | 72,980 |
| 2023-01-30 | $20.32 | $20.56 | $20.26 | $20.28 | $20.16 | 45,194 |
| 2023-01-27 | $20.67 | $20.68 | $20.41 | $20.50 | $20.38 | 55,208 |
| 2023-01-26 | $21.84 | $21.84 | $20.71 | $20.83 | $20.71 | 99,246 |
| 2023-01-25 | $21.04 | $21.04 | $20.48 | $20.92 | $20.80 | 55,788 |
| 2023-01-24 | $21.27 | $21.29 | $21.03 | $21.06 | $20.94 | 36,953 |
| 2023-01-23 | $21.16 | $21.35 | $21.02 | $21.25 | $21.12 | 88,894 |
| 2023-01-20 | $21.15 | $21.45 | $20.99 | $21.10 | $20.98 | 115,689 |
| 2023-01-19 | $20.95 | $21.05 | $20.68 | $20.98 | $20.86 | 76,414 |
| 2023-01-18 | $21.63 | $21.63 | $20.89 | $20.95 | $20.83 | 165,208 |
| 2023-01-17 | $21.79 | $21.88 | $21.59 | $21.63 | $21.50 | 37,783 |
| 2023-01-13 | $21.57 | $21.95 | $21.46 | $21.80 | $21.67 | 48,867 |
| 2023-01-12 | $21.58 | $22.03 | $21.51 | $21.79 | $21.66 | 41,862 |
| 2023-01-11 | $21.30 | $21.54 | $21.28 | $21.50 | $21.37 | 44,547 |
| 2023-01-10 | $20.98 | $21.46 | $20.76 | $21.45 | $21.32 | 47,288 |
| 2023-01-09 | $21.36 | $21.37 | $20.87 | $20.98 | $20.86 | 42,414 |
| 2023-01-06 | $21.12 | $21.40 | $20.89 | $21.25 | $21.25 | 71,604 |
| 2023-01-05 | $21.43 | $21.43 | $20.51 | $20.96 | $20.96 | 75,753 |
| 2023-01-04 | $22.00 | $22.24 | $21.76 | $21.83 | $21.83 | 51,135 |
| 2023-01-03 | $22.19 | $22.31 | $21.76 | $21.94 | $21.94 | 71,793 |
| 2022-12-30 | $22.07 | $22.22 | $21.96 | $22.14 | $22.14 | 55,873 |
| 2022-12-29 | $21.89 | $22.29 | $21.89 | $22.21 | $22.21 | 43,365 |
| 2022-12-28 | $22.04 | $22.08 | $21.79 | $21.83 | $21.83 | 37,424 |
| 2022-12-27 | $21.97 | $22.01 | $21.77 | $22.00 | $22.00 | 31,647 |
| 2022-12-23 | $21.78 | $22.04 | $21.65 | $21.98 | $21.98 | 36,777 |
| 2022-12-22 | $21.72 | $21.84 | $21.44 | $21.84 | $21.84 | 43,741 |
| 2022-12-21 | $21.49 | $22.08 | $21.49 | $21.90 | $21.90 | 55,381 |
| 2022-12-20 | $21.58 | $21.64 | $21.33 | $21.43 | $21.43 | 88,164 |
| 2022-12-19 | $21.01 | $21.74 | $21.01 | $21.65 | $21.65 | 107,793 |
| 2022-12-16 | $21.08 | $21.35 | $20.91 | $21.11 | $21.11 | 473,288 |
| 2022-12-15 | $21.96 | $21.96 | $21.10 | $21.19 | $21.19 | 107,270 |
| 2022-12-14 | $23.12 | $23.12 | $21.91 | $22.12 | $22.12 | 128,305 |
| 2022-12-13 | $23.54 | $23.67 | $22.97 | $23.16 | $23.16 | 102,366 |
| 2022-12-12 | $23.42 | $23.42 | $22.99 | $23.06 | $23.06 | 54,725 |
| 2022-12-09 | $23.22 | $23.45 | $23.05 | $23.32 | $23.32 | 41,107 |
| 2022-12-08 | $23.45 | $23.59 | $23.16 | $23.21 | $23.21 | 56,608 |
| 2022-12-07 | $23.62 | $23.86 | $23.18 | $23.44 | $23.44 | 58,616 |
| 2022-12-06 | $23.44 | $23.63 | $23.32 | $23.55 | $23.55 | 85,826 |
| 2022-12-05 | $24.05 | $24.05 | $23.15 | $23.41 | $23.41 | 62,453 |
| 2022-12-02 | $23.78 | $24.21 | $23.68 | $24.19 | $24.19 | 47,036 |
| 2022-12-01 | $23.63 | $24.23 | $23.47 | $24.01 | $24.01 | 83,937 |
| 2022-11-30 | $23.02 | $23.68 | $22.66 | $23.52 | $23.52 | 489,559 |
| 2022-11-29 | $23.11 | $23.22 | $22.89 | $22.96 | $22.96 | 59,308 |
| 2022-11-28 | $23.77 | $23.77 | $22.98 | $23.04 | $23.04 | 41,136 |
| 2022-11-25 | $23.49 | $23.91 | $23.48 | $23.79 | $23.79 | 21,175 |
| 2022-11-23 | $23.68 | $23.69 | $23.25 | $23.36 | $23.36 | 56,616 |
| 2022-11-22 | $23.75 | $23.75 | $23.44 | $23.63 | $23.63 | 115,834 |
| 2022-11-21 | $23.57 | $23.63 | $23.41 | $23.53 | $23.53 | 95,442 |
| 2022-11-18 | $23.92 | $23.92 | $23.26 | $23.41 | $23.41 | 109,933 |
| 2022-11-17 | $23.80 | $23.82 | $23.37 | $23.57 | $23.57 | 47,906 |
| 2022-11-16 | $23.83 | $23.92 | $23.69 | $23.88 | $23.88 | 51,960 |
| 2022-11-15 | $23.94 | $23.96 | $23.55 | $23.76 | $23.76 | 61,424 |
| 2022-11-14 | $23.81 | $23.94 | $23.70 | $23.72 | $23.72 | 67,236 |
| 2022-11-11 | $24.09 | $24.17 | $23.73 | $23.87 | $23.75 | 89,948 |
| 2022-11-10 | $24.46 | $24.46 | $23.82 | $23.94 | $23.82 | 232,671 |
| 2022-11-09 | $23.95 | $24.19 | $23.80 | $23.83 | $23.71 | 58,850 |
| 2022-11-08 | $23.86 | $24.18 | $23.86 | $24.08 | $23.96 | 58,583 |
| 2022-11-07 | $23.98 | $24.18 | $23.80 | $23.96 | $23.84 | 59,564 |
| 2022-11-04 | $23.56 | $23.93 | $23.24 | $23.86 | $23.74 | 50,451 |
| 2022-11-03 | $23.38 | $23.59 | $23.16 | $23.30 | $23.18 | 25,927 |
| 2022-11-02 | $24.18 | $24.37 | $23.59 | $23.64 | $23.52 | 48,386 |
| 2022-11-01 | $24.81 | $24.90 | $24.14 | $24.15 | $24.03 | 42,007 |
| 2022-10-31 | $24.74 | $25.00 | $24.52 | $24.78 | $24.66 | 53,629 |
| 2022-10-28 | $23.53 | $24.76 | $23.53 | $24.71 | $24.59 | 70,043 |
| 2022-10-27 | $23.33 | $23.62 | $22.98 | $23.38 | $23.26 | 56,874 |
| 2022-10-26 | $23.23 | $23.36 | $22.97 | $23.12 | $23.00 | 34,632 |
| 2022-10-25 | $22.88 | $23.35 | $22.84 | $23.19 | $23.07 | 56,548 |
| 2022-10-24 | $22.91 | $22.91 | $22.71 | $22.88 | $22.76 | 32,242 |
| 2022-10-21 | $22.36 | $22.92 | $22.03 | $22.74 | $22.63 | 40,610 |
| 2022-10-20 | $22.90 | $22.97 | $21.95 | $22.29 | $22.18 | 39,256 |
| 2022-10-19 | $22.80 | $23.12 | $22.45 | $22.94 | $22.82 | 53,345 |
| 2022-10-18 | $23.15 | $23.56 | $22.37 | $22.97 | $22.85 | 171,231 |
| 2022-10-17 | $21.82 | $22.88 | $21.47 | $22.70 | $22.59 | 185,963 |
| 2022-10-14 | $21.71 | $21.78 | $21.43 | $21.49 | $21.38 | 142,517 |
| 2022-10-13 | $21.25 | $21.91 | $21.25 | $21.52 | $21.41 | 201,577 |
| 2022-10-12 | $21.97 | $22.11 | $21.83 | $21.98 | $21.87 | 31,555 |
| 2022-10-11 | $21.90 | $22.29 | $21.87 | $22.05 | $21.94 | 18,691 |
| 2022-10-10 | $21.76 | $22.23 | $21.76 | $21.92 | $21.81 | 43,050 |
| 2022-10-07 | $21.88 | $21.96 | $21.64 | $21.74 | $21.74 | 26,615 |
| 2022-10-06 | $22.32 | $22.44 | $22.14 | $22.18 | $22.18 | 14,235 |
| 2022-10-05 | $22.45 | $22.69 | $22.34 | $22.43 | $22.43 | 17,741 |
| 2022-10-04 | $22.14 | $22.79 | $22.14 | $22.77 | $22.77 | 31,018 |
| 2022-10-03 | $21.60 | $22.06 | $21.60 | $22.02 | $22.02 | 35,564 |
| 2022-09-30 | $21.74 | $22.04 | $21.53 | $21.53 | $21.53 | 28,982 |
| 2022-09-29 | $21.86 | $21.91 | $21.47 | $21.70 | $21.70 | 25,207 |
| 2022-09-28 | $21.85 | $22.20 | $21.47 | $22.02 | $22.02 | 32,657 |
| 2022-09-27 | $22.20 | $22.20 | $21.69 | $21.77 | $21.77 | 24,427 |
| 2022-09-26 | $21.97 | $22.28 | $21.97 | $22.12 | $22.12 | 29,845 |
| 2022-09-23 | $22.16 | $22.23 | $21.91 | $22.22 | $22.22 | 25,653 |
| 2022-09-22 | $22.27 | $22.49 | $22.25 | $22.46 | $22.46 | 17,967 |
| 2022-09-21 | $23.07 | $23.39 | $22.77 | $22.80 | $22.80 | 36,250 |
| 2022-09-20 | $23.02 | $23.08 | $22.53 | $22.87 | $22.87 | 38,881 |
| 2022-09-19 | $23.05 | $23.50 | $22.87 | $23.24 | $23.24 | 56,412 |
| 2022-09-16 | $22.49 | $23.55 | $22.09 | $23.26 | $23.26 | 143,897 |
| 2022-09-15 | $22.26 | $22.78 | $22.26 | $22.57 | $22.57 | 30,026 |
| 2022-09-14 | $22.47 | $22.60 | $22.12 | $22.36 | $22.36 | 36,958 |
| 2022-09-13 | $23.16 | $23.24 | $22.46 | $22.55 | $22.55 | 40,528 |
| 2022-09-12 | $23.42 | $23.60 | $23.42 | $23.57 | $23.57 | 27,860 |
| 2022-09-09 | $22.78 | $23.32 | $22.70 | $23.22 | $23.22 | 35,914 |
| 2022-09-08 | $22.30 | $22.76 | $22.30 | $22.68 | $22.68 | 23,938 |
| 2022-09-07 | $22.23 | $22.52 | $22.23 | $22.49 | $22.49 | 26,575 |
| 2022-09-06 | $23.00 | $23.00 | $22.19 | $22.38 | $22.38 | 26,270 |
| 2022-09-02 | $22.87 | $23.35 | $22.79 | $22.99 | $22.99 | 23,752 |
| 2022-09-01 | $23.55 | $23.62 | $22.87 | $23.04 | $23.04 | 41,287 |
| 2022-08-31 | $23.95 | $24.29 | $23.55 | $23.59 | $23.59 | 43,899 |
| 2022-08-30 | $23.59 | $23.93 | $23.57 | $23.77 | $23.77 | 33,503 |
| 2022-08-29 | $23.60 | $23.74 | $23.48 | $23.65 | $23.65 | 39,333 |
| 2022-08-26 | $23.63 | $23.69 | $23.51 | $23.63 | $23.63 | 61,242 |
| 2022-08-25 | $23.06 | $23.79 | $23.06 | $23.77 | $23.77 | 18,366 |
| 2022-08-24 | $23.61 | $23.64 | $23.40 | $23.50 | $23.50 | 18,268 |
| 2022-08-23 | $23.80 | $24.00 | $23.71 | $23.71 | $23.71 | 17,525 |
| 2022-08-22 | $24.02 | $24.14 | $23.85 | $23.94 | $23.94 | 21,501 |
| 2022-08-19 | $24.56 | $24.66 | $24.14 | $24.33 | $24.33 | 27,823 |
| 2022-08-18 | $24.54 | $24.81 | $24.45 | $24.71 | $24.71 | 20,276 |
| 2022-08-17 | $24.88 | $24.88 | $24.46 | $24.68 | $24.68 | 19,448 |
| 2022-08-16 | $24.87 | $25.03 | $24.74 | $24.95 | $24.95 | 32,560 |
| 2022-08-15 | $24.53 | $24.87 | $24.47 | $24.82 | $24.82 | 20,787 |
| 2022-08-12 | $24.37 | $24.59 | $24.33 | $24.59 | $24.59 | 29,907 |
| 2022-08-11 | $24.00 | $24.36 | $24.00 | $24.34 | $24.22 | 37,745 |
| 2022-08-10 | $23.99 | $24.41 | $23.80 | $23.85 | $23.73 | 53,815 |
| 2022-08-09 | $23.40 | $23.94 | $23.36 | $23.94 | $23.82 | 28,156 |
| 2022-08-08 | $23.63 | $23.63 | $23.27 | $23.49 | $23.38 | 28,699 |
| 2022-08-05 | $23.27 | $23.51 | $23.18 | $23.43 | $23.32 | 23,509 |
| 2022-08-04 | $23.47 | $23.47 | $23.24 | $23.38 | $23.27 | 26,940 |
| 2022-08-03 | $23.55 | $23.56 | $23.31 | $23.47 | $23.36 | 12,938 |
| 2022-08-02 | $23.43 | $23.67 | $23.27 | $23.56 | $23.45 | 35,865 |
| 2022-08-01 | $23.16 | $23.55 | $23.16 | $23.43 | $23.32 | 42,297 |
| 2022-07-29 | $22.84 | $23.60 | $22.68 | $23.48 | $23.37 | 78,974 |
| 2022-07-28 | $22.63 | $22.81 | $22.56 | $22.57 | $22.46 | 56,294 |
| 2022-07-27 | $22.30 | $22.80 | $22.19 | $22.64 | $22.53 | 57,617 |
| 2022-07-26 | $22.04 | $22.49 | $22.04 | $22.26 | $22.15 | 26,174 |
| 2022-07-25 | $21.92 | $22.10 | $21.92 | $22.03 | $21.92 | 19,510 |
| 2022-07-22 | $22.48 | $22.49 | $21.50 | $21.83 | $21.72 | 36,046 |
| 2022-07-21 | $21.78 | $22.40 | $21.78 | $22.36 | $22.25 | 40,618 |
| 2022-07-20 | $21.46 | $21.91 | $21.46 | $21.88 | $21.77 | 56,638 |
| 2022-07-19 | $21.48 | $21.60 | $21.45 | $21.45 | $21.35 | 81,719 |
| 2022-07-18 | $21.58 | $21.68 | $21.22 | $21.25 | $21.15 | 22,883 |
| 2022-07-15 | $20.99 | $21.51 | $20.90 | $21.50 | $21.40 | 44,320 |
| 2022-07-14 | $20.40 | $20.73 | $20.31 | $20.67 | $20.57 | 31,106 |
| 2022-07-13 | $21.05 | $21.07 | $20.70 | $20.80 | $20.70 | 26,024 |
| 2022-07-12 | $21.14 | $21.47 | $21.14 | $21.25 | $21.15 | 12,385 |
| 2022-07-11 | $21.26 | $21.35 | $21.19 | $21.24 | $21.14 | 21,179 |
| 2022-07-08 | $21.00 | $21.64 | $21.00 | $21.49 | $21.39 | 25,578 |
| 2022-07-07 | $21.96 | $22.00 | $21.54 | $21.59 | $21.49 | 45,150 |
| 2022-07-06 | $21.84 | $22.00 | $21.65 | $21.81 | $21.70 | 30,417 |
| 2022-07-05 | $21.43 | $22.00 | $21.29 | $21.93 | $21.82 | 54,426 |
| 2022-07-01 | $21.38 | $21.67 | $21.24 | $21.66 | $21.55 | 19,124 |
| 2022-06-30 | $21.06 | $21.35 | $20.90 | $21.31 | $21.21 | 36,953 |
| 2022-06-29 | $21.38 | $21.47 | $21.24 | $21.34 | $21.24 | 29,032 |
| 2022-06-28 | $21.30 | $21.77 | $21.27 | $21.41 | $21.31 | 45,773 |
| 2022-06-27 | $21.50 | $21.58 | $21.28 | $21.36 | $21.26 | 71,131 |
| 2022-06-24 | $21.36 | $21.67 | $21.25 | $21.25 | $21.15 | 307,560 |
| 2022-06-23 | $21.14 | $21.56 | $20.68 | $21.15 | $21.05 | 60,998 |
| 2022-06-22 | $21.12 | $21.49 | $21.12 | $21.30 | $21.20 | 57,999 |
| 2022-06-21 | $21.50 | $21.72 | $21.40 | $21.47 | $21.37 | 84,757 |
| 2022-06-17 | $21.20 | $21.67 | $20.60 | $21.34 | $21.24 | 165,729 |
| 2022-06-16 | $20.87 | $21.29 | $20.54 | $21.18 | $21.08 | 110,108 |
| 2022-06-15 | $20.75 | $21.46 | $20.75 | $21.31 | $21.21 | 68,279 |
| 2022-06-14 | $20.47 | $20.66 | $20.19 | $20.58 | $20.48 | 35,649 |
| 2022-06-13 | $20.62 | $20.68 | $20.24 | $20.34 | $20.24 | 31,254 |
| 2022-06-10 | $21.14 | $21.14 | $20.63 | $20.88 | $20.78 | 19,350 |
| 2022-06-09 | $21.96 | $22.26 | $21.40 | $21.43 | $21.33 | 24,454 |
| 2022-06-08 | $22.25 | $22.25 | $21.81 | $22.07 | $21.96 | 32,763 |
| 2022-06-07 | $22.19 | $22.36 | $22.10 | $22.32 | $22.21 | 27,712 |
| 2022-06-06 | $22.42 | $22.74 | $22.18 | $22.32 | $22.21 | 37,741 |
| 2022-06-03 | $22.38 | $22.39 | $22.21 | $22.22 | $22.11 | 15,255 |
| 2022-06-02 | $22.24 | $22.50 | $22.07 | $22.50 | $22.39 | 29,561 |
| 2022-06-01 | $22.13 | $22.25 | $21.72 | $22.17 | $22.06 | 26,918 |
| 2022-05-31 | $21.89 | $22.22 | $21.44 | $22.13 | $22.02 | 46,428 |
| 2022-05-27 | $22.05 | $22.25 | $21.94 | $22.20 | $22.09 | 30,404 |
| 2022-05-26 | $21.70 | $22.05 | $21.68 | $21.92 | $21.81 | 32,066 |
| 2022-05-25 | $21.50 | $22.00 | $21.44 | $21.56 | $21.46 | 40,040 |
| 2022-05-24 | $21.11 | $21.68 | $20.85 | $21.64 | $21.53 | 57,808 |
| 2022-05-23 | $21.37 | $21.52 | $21.01 | $21.31 | $21.21 | 44,512 |
| 2022-05-20 | $21.20 | $21.31 | $20.85 | $21.10 | $21.00 | 49,771 |
| 2022-05-19 | $21.13 | $21.33 | $20.88 | $20.91 | $20.81 | 53,549 |
| 2022-05-18 | $21.70 | $21.84 | $21.28 | $21.37 | $21.27 | 39,513 |
| 2022-05-17 | $22.03 | $22.25 | $21.91 | $22.13 | $22.02 | 26,692 |
| 2022-05-16 | $21.71 | $21.96 | $21.42 | $21.70 | $21.59 | 35,033 |
| 2022-05-13 | $21.91 | $22.26 | $21.45 | $21.69 | $21.58 | 60,076 |
| 2022-05-12 | $21.90 | $22.64 | $21.27 | $21.61 | $21.51 | 55,592 |
| 2022-05-11 | $22.41 | $22.79 | $22.12 | $22.21 | $21.98 | 26,182 |
| 2022-05-10 | $22.59 | $22.79 | $22.02 | $22.41 | $22.18 | 31,243 |
| 2022-05-09 | $21.91 | $22.58 | $21.84 | $22.52 | $22.29 | 42,270 |
| 2022-05-06 | $22.37 | $22.45 | $21.86 | $22.20 | $21.97 | 27,531 |
| 2022-05-05 | $22.95 | $23.13 | $22.25 | $22.53 | $22.30 | 35,192 |
| 2022-05-04 | $22.40 | $23.34 | $22.20 | $23.21 | $22.97 | 35,118 |
| 2022-05-03 | $22.09 | $22.53 | $22.00 | $22.18 | $21.95 | 32,727 |
| 2022-05-02 | $22.32 | $22.53 | $21.65 | $22.22 | $21.99 | 29,386 |
| 2022-04-29 | $23.02 | $23.02 | $22.07 | $22.16 | $21.93 | 36,574 |
| 2022-04-28 | $22.89 | $23.33 | $22.58 | $23.08 | $22.84 | 51,288 |
| 2022-04-27 | $22.84 | $23.62 | $22.55 | $22.70 | $22.47 | 48,724 |
| 2022-04-26 | $22.87 | $23.06 | $22.59 | $22.76 | $22.52 | 33,877 |
| 2022-04-25 | $22.94 | $23.31 | $22.59 | $23.17 | $22.93 | 27,686 |
| 2022-04-22 | $23.58 | $23.75 | $23.01 | $23.17 | $22.93 | 19,235 |
| 2022-04-21 | $24.01 | $24.21 | $23.46 | $23.56 | $23.32 | 23,873 |
| 2022-04-20 | $23.73 | $23.95 | $23.67 | $23.76 | $23.51 | 18,185 |
| 2022-04-19 | $23.15 | $23.72 | $23.01 | $23.55 | $23.31 | 19,280 |
| 2022-04-18 | $22.78 | $23.20 | $22.78 | $23.01 | $22.77 | 15,263 |
| 2022-04-14 | $23.28 | $23.31 | $22.85 | $22.94 | $22.70 | 15,947 |
| 2022-04-13 | $22.77 | $23.31 | $22.77 | $23.26 | $23.02 | 26,490 |
| 2022-04-12 | $22.89 | $23.09 | $22.70 | $22.76 | $22.52 | 18,108 |
| 2022-04-11 | $22.44 | $23.23 | $22.44 | $22.84 | $22.60 | 25,947 |
| 2022-04-08 | $22.61 | $22.84 | $22.50 | $22.68 | $22.45 | 34,851 |
| 2022-04-07 | $23.31 | $23.31 | $22.51 | $22.71 | $22.47 | 20,421 |
| 2022-04-06 | $23.40 | $23.48 | $23.00 | $23.10 | $22.86 | 27,401 |
| 2022-04-05 | $23.63 | $24.05 | $23.48 | $23.49 | $23.25 | 47,754 |
| 2022-04-04 | $24.00 | $24.00 | $23.59 | $23.82 | $23.57 | 17,888 |
| 2022-04-01 | $24.40 | $24.40 | $23.91 | $23.95 | $23.70 | 29,629 |
| 2022-03-31 | $24.28 | $24.65 | $24.25 | $24.33 | $24.08 | 32,032 |
| 2022-03-30 | $24.55 | $24.70 | $24.14 | $24.22 | $23.97 | 23,383 |
| 2022-03-29 | $24.85 | $25.16 | $24.68 | $24.83 | $24.57 | 31,548 |
| 2022-03-28 | $24.83 | $24.83 | $24.50 | $24.64 | $24.38 | 9,793 |
| 2022-03-25 | $25.15 | $25.15 | $24.85 | $24.98 | $24.72 | 24,728 |
| 2022-03-24 | $24.83 | $24.83 | $24.50 | $24.78 | $24.52 | 17,570 |
| 2022-03-23 | $25.12 | $25.12 | $24.54 | $24.57 | $24.32 | 26,235 |
| 2022-03-22 | $25.22 | $25.49 | $25.08 | $25.29 | $25.03 | 26,189 |
| 2022-03-21 | $25.20 | $25.37 | $24.72 | $24.92 | $24.66 | 23,199 |
| 2022-03-18 | $25.37 | $25.37 | $24.76 | $25.17 | $24.91 | 85,639 |
| 2022-03-17 | $25.71 | $25.85 | $25.40 | $25.58 | $25.32 | 20,047 |
| 2022-03-16 | $25.77 | $26.26 | $25.33 | $25.98 | $25.71 | 43,092 |
| 2022-03-15 | $25.23 | $25.23 | $24.83 | $25.15 | $24.89 | 18,978 |
| 2022-03-14 | $25.28 | $26.46 | $24.83 | $25.08 | $24.82 | 27,786 |
| 2022-03-11 | $25.23 | $25.23 | $24.85 | $24.97 | $24.71 | 39,682 |
| 2022-03-10 | $24.47 | $24.97 | $24.26 | $24.85 | $24.59 | 16,617 |
| 2022-03-09 | $24.77 | $24.99 | $24.64 | $24.75 | $24.49 | 19,405 |
| 2022-03-08 | $23.99 | $24.81 | $23.37 | $24.22 | $23.97 | 37,447 |
| 2022-03-07 | $25.10 | $25.10 | $23.97 | $23.97 | $23.72 | 42,373 |
| 2022-03-04 | $25.63 | $25.63 | $25.11 | $25.21 | $24.95 | 20,919 |
| 2022-03-03 | $26.13 | $26.13 | $25.60 | $25.88 | $25.61 | 40,672 |
| 2022-03-02 | $25.36 | $26.30 | $25.17 | $26.03 | $25.76 | 62,265 |
| 2022-03-01 | $26.43 | $26.43 | $24.83 | $25.16 | $24.90 | 33,468 |
| 2022-02-28 | $26.41 | $27.00 | $26.18 | $26.19 | $25.92 | 66,707 |
| 2022-02-25 | $25.57 | $26.58 | $25.57 | $26.52 | $26.25 | 27,597 |
| 2022-02-24 | $25.68 | $25.69 | $24.83 | $25.43 | $25.17 | 34,042 |
| 2022-02-23 | $26.64 | $26.79 | $26.06 | $26.08 | $25.81 | 26,926 |
| 2022-02-22 | $26.65 | $26.97 | $26.40 | $26.59 | $26.31 | 28,217 |
| 2022-02-18 | $26.65 | $27.00 | $26.63 | $26.80 | $26.52 | 93,812 |
| 2022-02-17 | $26.76 | $27.19 | $26.64 | $26.83 | $26.55 | 54,921 |
| 2022-02-16 | $27.11 | $27.11 | $26.62 | $26.94 | $26.66 | 22,484 |
| 2022-02-15 | $27.12 | $27.30 | $26.85 | $27.10 | $26.82 | 46,326 |
| 2022-02-14 | $26.79 | $27.08 | $26.65 | $26.81 | $26.53 | 21,861 |
| 2022-02-11 | $27.27 | $27.42 | $26.67 | $26.88 | $26.48 | 25,170 |
| 2022-02-10 | $27.73 | $28.32 | $26.95 | $27.20 | $26.80 | 37,088 |
| 2022-02-09 | $28.99 | $29.16 | $27.68 | $27.86 | $27.45 | 37,500 |
| 2022-02-08 | $27.94 | $29.16 | $27.94 | $28.99 | $28.56 | 48,623 |
| 2022-02-07 | $27.41 | $28.05 | $27.41 | $28.02 | $27.61 | 42,106 |
| 2022-02-04 | $27.14 | $27.67 | $26.88 | $27.43 | $27.03 | 25,325 |
| 2022-02-03 | $27.12 | $27.78 | $27.00 | $27.22 | $26.82 | 27,681 |
| 2022-02-02 | $27.41 | $27.70 | $27.04 | $27.15 | $26.75 | 34,626 |
| 2022-02-01 | $27.37 | $27.48 | $27.20 | $27.48 | $27.07 | 29,809 |
| 2022-01-31 | $27.41 | $27.74 | $27.20 | $27.45 | $27.04 | 37,895 |
| 2022-01-28 | $27.21 | $27.80 | $27.17 | $27.76 | $27.35 | 28,972 |
| 2022-01-27 | $27.18 | $27.43 | $27.12 | $27.20 | $26.80 | 40,808 |
| 2022-01-26 | $27.63 | $27.99 | $26.56 | $27.16 | $26.76 | 39,962 |
| 2022-01-25 | $27.63 | $28.04 | $27.36 | $27.77 | $27.36 | 18,136 |
| 2022-01-24 | $26.77 | $28.27 | $26.77 | $28.09 | $27.68 | 33,424 |
| 2022-01-21 | $27.08 | $27.86 | $27.08 | $27.13 | $26.73 | 35,224 |
| 2022-01-20 | $27.74 | $28.50 | $27.30 | $27.30 | $26.90 | 21,578 |
| 2022-01-19 | $28.54 | $28.54 | $27.05 | $27.87 | $27.46 | 22,174 |
| 2022-01-18 | $28.88 | $28.98 | $28.26 | $28.26 | $27.84 | 17,984 |
| 2022-01-14 | $28.61 | $28.90 | $28.40 | $28.90 | $28.47 | 13,986 |
| 2022-01-13 | $28.18 | $28.91 | $28.18 | $28.60 | $28.18 | 24,029 |
| 2022-01-12 | $28.70 | $28.70 | $28.23 | $28.31 | $27.89 | 23,050 |
| 2022-01-11 | $28.94 | $28.94 | $28.41 | $28.55 | $28.13 | 16,712 |
| 2022-01-10 | $29.29 | $29.29 | $28.71 | $29.05 | $28.62 | 14,209 |
| 2022-01-07 | $29.08 | $29.50 | $28.94 | $29.24 | $28.81 | 19,413 |
| 2022-01-06 | $28.63 | $29.30 | $28.39 | $29.16 | $28.73 | 23,074 |
| 2022-01-05 | $28.44 | $29.09 | $28.40 | $28.61 | $28.19 | 23,047 |
| 2022-01-04 | $28.75 | $28.89 | $28.36 | $28.40 | $27.98 | 12,591 |
| 2022-01-03 | $28.44 | $28.93 | $28.20 | $28.53 | $28.11 | 15,957 |
| 2021-12-31 | $28.39 | $28.62 | $28.03 | $28.31 | $27.89 | 14,866 |
| 2021-12-30 | $28.29 | $28.99 | $28.23 | $28.36 | $27.94 | 15,791 |
| 2021-12-29 | $28.57 | $28.80 | $28.00 | $28.19 | $27.77 | 37,868 |
| 2021-12-28 | $28.35 | $28.95 | $28.35 | $28.60 | $28.18 | 18,766 |
| 2021-12-27 | $27.80 | $28.50 | $27.80 | $28.44 | $28.02 | 14,194 |
| 2021-12-23 | $27.75 | $28.30 | $27.75 | $28.13 | $27.71 | 14,807 |
| 2021-12-22 | $27.15 | $27.77 | $27.15 | $27.76 | $27.35 | 20,862 |
| 2021-12-21 | $27.65 | $27.82 | $27.03 | $27.31 | $26.91 | 39,061 |
| 2021-12-20 | $27.26 | $27.60 | $26.42 | $27.25 | $26.85 | 37,149 |
| 2021-12-17 | $27.76 | $27.81 | $27.27 | $27.58 | $27.17 | 83,328 |
| 2021-12-16 | $28.03 | $28.51 | $27.76 | $27.98 | $27.57 | 34,023 |
| 2021-12-15 | $27.67 | $28.30 | $27.42 | $28.01 | $27.60 | 43,561 |
| 2021-12-14 | $27.32 | $27.80 | $27.04 | $27.41 | $27.01 | 42,496 |
| 2021-12-13 | $27.43 | $27.68 | $27.11 | $27.22 | $26.82 | 26,143 |
| 2021-12-10 | $27.67 | $27.67 | $27.09 | $27.61 | $27.20 | 18,371 |
| 2021-12-09 | $27.61 | $27.81 | $27.30 | $27.60 | $27.19 | 23,433 |
| 2021-12-08 | $27.65 | $28.22 | $27.28 | $27.62 | $27.21 | 27,767 |
| 2021-12-07 | $27.87 | $28.04 | $27.36 | $27.51 | $27.10 | 25,715 |
| 2021-12-06 | $27.90 | $28.00 | $27.67 | $27.76 | $27.35 | 27,778 |
| 2021-12-03 | $28.02 | $28.02 | $27.21 | $27.55 | $27.14 | 27,129 |
| 2021-12-02 | $27.39 | $28.08 | $27.20 | $28.02 | $27.61 | 25,276 |
| 2021-12-01 | $27.97 | $28.85 | $27.33 | $27.50 | $27.09 | 50,622 |
| 2021-11-30 | $27.45 | $27.86 | $26.95 | $27.50 | $27.09 | 48,859 |
| 2021-11-29 | $27.70 | $28.00 | $27.26 | $27.50 | $27.09 | 45,880 |
| 2021-11-26 | $27.65 | $28.28 | $26.50 | $27.50 | $27.09 | 52,488 |
| 2021-11-24 | $28.70 | $29.01 | $28.20 | $28.34 | $27.92 | 11,129 |
| 2021-11-23 | $28.63 | $28.89 | $28.20 | $28.74 | $28.32 | 36,107 |
| 2021-11-22 | $28.04 | $28.75 | $28.04 | $28.31 | $27.89 | 24,172 |
| 2021-11-19 | $27.80 | $28.00 | $27.56 | $27.85 | $27.44 | 16,068 |
| 2021-11-18 | $27.63 | $28.19 | $27.54 | $28.10 | $27.69 | 39,230 |
| 2021-11-17 | $27.80 | $27.92 | $27.50 | $27.75 | $27.34 | 19,428 |
| 2021-11-16 | $27.90 | $28.00 | $27.26 | $27.87 | $27.46 | 29,962 |
| 2021-11-15 | $28.29 | $28.29 | $27.71 | $28.02 | $27.61 | 28,128 |
| 2021-11-12 | $28.70 | $28.70 | $27.92 | $28.29 | $27.87 | 62,907 |
| 2021-11-11 | $28.85 | $28.96 | $28.63 | $28.76 | $28.22 | 24,888 |
| 2021-11-10 | $28.29 | $29.18 | $28.29 | $28.86 | $28.31 | 55,751 |
| 2021-11-09 | $28.15 | $28.78 | $28.15 | $28.42 | $27.88 | 27,883 |
| 2021-11-08 | $27.83 | $28.61 | $27.72 | $28.26 | $27.73 | 43,918 |
| 2021-11-05 | $27.28 | $28.19 | $27.22 | $27.87 | $27.34 | 42,222 |
| 2021-11-04 | $27.49 | $27.49 | $26.71 | $27.04 | $26.53 | 23,243 |
| 2021-11-03 | $26.53 | $27.62 | $26.53 | $27.36 | $26.84 | 42,991 |
| 2021-11-02 | $26.99 | $26.99 | $26.46 | $26.62 | $26.12 | 21,050 |
| 2021-11-01 | $26.75 | $27.40 | $26.71 | $27.03 | $26.52 | 75,242 |
| 2021-10-29 | $26.60 | $26.75 | $26.46 | $26.68 | $26.18 | 48,616 |
| 2021-10-28 | $26.12 | $26.63 | $26.12 | $26.55 | $26.05 | 54,265 |
| 2021-10-27 | $26.51 | $26.51 | $25.75 | $25.95 | $25.46 | 31,679 |
| 2021-10-26 | $26.16 | $27.00 | $26.15 | $26.70 | $26.19 | 110,669 |
| 2021-10-25 | $26.75 | $27.24 | $26.66 | $26.85 | $26.34 | 147,237 |
| 2021-10-22 | $25.74 | $26.25 | $25.48 | $25.96 | $25.47 | 84,908 |
| 2021-10-21 | $25.64 | $25.67 | $25.20 | $25.58 | $25.10 | 59,910 |
| 2021-10-20 | $25.41 | $25.67 | $25.39 | $25.63 | $25.14 | 26,943 |
| 2021-10-19 | $25.26 | $25.79 | $25.13 | $25.30 | $24.82 | 15,440 |
| 2021-10-18 | $25.30 | $25.52 | $25.02 | $25.21 | $24.73 | 25,478 |
| 2021-10-15 | $25.73 | $25.99 | $25.28 | $25.34 | $24.86 | 54,893 |
| 2021-10-14 | $25.37 | $25.83 | $24.88 | $25.36 | $24.88 | 34,523 |
| 2021-10-13 | $25.00 | $25.11 | $24.58 | $24.91 | $24.44 | 12,401 |
| 2021-10-12 | $25.15 | $25.44 | $25.02 | $25.17 | $24.69 | 15,200 |
| 2021-10-11 | $25.52 | $25.56 | $25.04 | $25.16 | $24.68 | 19,021 |
| 2021-10-08 | $25.31 | $25.64 | $24.62 | $25.41 | $24.93 | 142,447 |
| 2021-10-07 | $24.38 | $25.31 | $24.36 | $25.31 | $24.83 | 229,578 |
| 2021-10-06 | $24.00 | $24.50 | $23.96 | $24.36 | $23.90 | 65,979 |
| 2021-10-05 | $24.03 | $24.19 | $23.60 | $24.04 | $23.59 | 137,737 |
| 2021-10-04 | $23.79 | $24.04 | $23.52 | $23.87 | $23.42 | 43,984 |
| 2021-10-01 | $23.44 | $24.00 | $23.44 | $23.63 | $23.18 | 36,286 |
| 2021-09-30 | $23.64 | $23.97 | $23.28 | $23.39 | $22.95 | 12,892 |
| 2021-09-29 | $23.23 | $23.62 | $23.13 | $23.62 | $23.17 | 13,419 |
| 2021-09-28 | $24.00 | $24.00 | $23.48 | $23.53 | $23.08 | 22,357 |
| 2021-09-27 | $23.38 | $24.07 | $23.30 | $23.91 | $23.46 | 36,990 |
| 2021-09-24 | $23.05 | $23.44 | $22.95 | $23.19 | $22.75 | 11,207 |
| 2021-09-23 | $22.60 | $23.40 | $22.60 | $23.09 | $22.65 | 21,071 |
| 2021-09-22 | $22.33 | $22.81 | $22.28 | $22.51 | $22.08 | 19,160 |
| 2021-09-21 | $22.88 | $22.88 | $22.05 | $22.10 | $21.68 | 12,434 |
| 2021-09-20 | $22.49 | $22.49 | $21.55 | $22.12 | $21.70 | 53,602 |
| 2021-09-17 | $21.55 | $22.92 | $21.37 | $22.82 | $22.39 | 218,295 |
| 2021-09-16 | $22.06 | $22.06 | $21.44 | $21.51 | $21.10 | 36,494 |
| 2021-09-15 | $21.69 | $21.93 | $21.68 | $21.90 | $21.49 | 34,343 |
| 2021-09-14 | $22.08 | $22.28 | $21.65 | $21.78 | $21.37 | 36,712 |
| 2021-09-13 | $22.46 | $22.47 | $21.99 | $21.99 | $21.57 | 62,846 |
| 2021-09-10 | $22.61 | $22.64 | $22.20 | $22.20 | $21.78 | 27,653 |
| 2021-09-09 | $22.98 | $22.98 | $22.39 | $22.49 | $22.06 | 52,064 |
| 2021-09-08 | $23.34 | $23.34 | $22.78 | $22.88 | $22.45 | 26,106 |
| 2021-09-07 | $23.54 | $23.70 | $23.25 | $23.25 | $22.81 | 28,170 |
| 2021-09-03 | $23.65 | $23.65 | $23.46 | $23.62 | $23.17 | 12,666 |
| 2021-09-02 | $23.99 | $24.06 | $23.69 | $23.84 | $23.39 | 29,894 |
| 2021-09-01 | $23.75 | $24.00 | $23.64 | $23.87 | $23.42 | 24,450 |
| 2021-08-31 | $23.88 | $23.96 | $23.55 | $23.92 | $23.47 | 22,421 |
| 2021-08-30 | $24.18 | $24.18 | $23.72 | $23.72 | $23.27 | 29,683 |
| 2021-08-27 | $23.79 | $24.08 | $23.79 | $24.04 | $23.59 | 46,597 |
| 2021-08-26 | $23.88 | $23.90 | $23.35 | $23.53 | $23.08 | 27,208 |
| 2021-08-25 | $23.92 | $24.12 | $23.59 | $23.75 | $23.30 | 28,518 |
| 2021-08-24 | $23.85 | $24.00 | $23.61 | $23.94 | $23.49 | 42,236 |
| 2021-08-23 | $23.66 | $23.67 | $23.30 | $23.56 | $23.11 | 22,453 |
| 2021-08-20 | $23.22 | $23.55 | $23.14 | $23.40 | $22.96 | 28,511 |
| 2021-08-19 | $23.26 | $23.59 | $23.07 | $23.34 | $22.90 | 27,949 |
| 2021-08-18 | $23.47 | $23.98 | $23.35 | $23.41 | $22.97 | 26,417 |
| 2021-08-17 | $23.80 | $24.09 | $23.41 | $23.58 | $23.13 | 18,125 |
| 2021-08-16 | $24.22 | $24.22 | $23.75 | $23.88 | $23.43 | 37,704 |
| 2021-08-13 | $23.86 | $24.30 | $23.86 | $24.20 | $23.74 | 76,574 |
| 2021-08-12 | $24.12 | $24.24 | $23.77 | $23.95 | $23.50 | 82,324 |
| 2021-08-11 | $23.96 | $24.15 | $23.85 | $24.08 | $23.51 | 35,446 |
| 2021-08-10 | $24.00 | $24.18 | $23.81 | $23.98 | $23.41 | 24,260 |
| 2021-08-09 | $23.94 | $24.25 | $23.85 | $23.91 | $23.34 | 38,211 |
| 2021-08-06 | $23.72 | $24.16 | $23.62 | $24.02 | $23.45 | 31,129 |
| 2021-08-05 | $23.43 | $23.73 | $23.32 | $23.58 | $23.02 | 20,528 |
| 2021-08-04 | $23.34 | $23.50 | $23.00 | $23.30 | $22.75 | 39,060 |
| 2021-08-03 | $23.24 | $23.67 | $22.91 | $23.60 | $23.04 | 27,497 |
| 2021-08-02 | $23.36 | $23.69 | $22.90 | $23.08 | $22.53 | 57,184 |
| 2021-07-30 | $23.71 | $23.71 | $23.24 | $23.31 | $22.75 | 18,494 |
| 2021-07-29 | $23.72 | $24.00 | $23.52 | $23.84 | $23.27 | 11,312 |
| 2021-07-28 | $23.47 | $23.86 | $23.41 | $23.63 | $23.07 | 21,319 |
| 2021-07-27 | $23.15 | $23.48 | $22.92 | $23.47 | $22.91 | 21,836 |
| 2021-07-26 | $23.03 | $23.33 | $23.02 | $23.08 | $22.53 | 12,537 |
| 2021-07-23 | $23.12 | $23.12 | $22.72 | $22.96 | $22.41 | 23,014 |
| 2021-07-22 | $23.06 | $23.07 | $22.66 | $22.76 | $22.22 | 34,196 |
| 2021-07-21 | $22.96 | $23.25 | $22.96 | $23.07 | $22.52 | 26,961 |
| 2021-07-20 | $22.30 | $23.08 | $22.30 | $22.65 | $22.11 | 71,478 |
| 2021-07-19 | $22.51 | $22.89 | $22.13 | $22.25 | $21.72 | 73,948 |
| 2021-07-16 | $23.36 | $23.57 | $22.83 | $22.90 | $22.35 | 70,478 |
| 2021-07-15 | $22.76 | $23.26 | $22.76 | $23.21 | $22.66 | 68,234 |
| 2021-07-14 | $22.88 | $22.95 | $22.68 | $22.83 | $22.29 | 73,675 |
| 2021-07-13 | $22.69 | $22.95 | $22.36 | $22.83 | $22.29 | 71,479 |
| 2021-07-12 | $22.77 | $22.88 | $22.51 | $22.84 | $22.30 | 38,240 |
| 2021-07-09 | $22.78 | $22.92 | $22.55 | $22.83 | $22.29 | 50,868 |
| 2021-07-08 | $22.69 | $22.85 | $22.30 | $22.50 | $21.96 | 52,178 |
| 2021-07-07 | $23.01 | $23.20 | $22.95 | $23.00 | $22.45 | 63,330 |
| 2021-07-06 | $23.00 | $23.15 | $22.90 | $23.00 | $22.45 | 51,595 |
| 2021-07-02 | $23.10 | $23.38 | $22.99 | $23.16 | $22.61 | 68,440 |
| 2021-07-01 | $23.15 | $23.49 | $23.00 | $23.10 | $22.55 | 38,556 |
| 2021-06-30 | $23.00 | $23.18 | $22.90 | $22.95 | $22.40 | 39,671 |
| 2021-06-29 | $23.18 | $23.18 | $22.99 | $22.99 | $22.44 | 79,931 |
| 2021-06-28 | $23.48 | $23.48 | $22.95 | $23.04 | $22.49 | 57,626 |
| 2021-06-25 | $23.06 | $23.71 | $22.95 | $23.69 | $23.13 | 276,544 |
| 2021-06-24 | $23.24 | $23.24 | $22.97 | $23.02 | $22.47 | 94,451 |
| 2021-06-23 | $23.55 | $23.55 | $23.00 | $23.18 | $22.63 | 67,807 |
| 2021-06-22 | $24.09 | $24.09 | $23.02 | $23.65 | $23.09 | 62,589 |
| 2021-06-21 | $24.26 | $24.33 | $24.01 | $24.10 | $23.53 | 53,159 |
| 2021-06-18 | $22.89 | $24.43 | $22.89 | $24.31 | $23.73 | 214,334 |
| 2021-06-17 | $23.81 | $23.89 | $23.02 | $23.02 | $22.47 | 21,485 |
| 2021-06-16 | $23.43 | $23.91 | $22.98 | $23.82 | $23.25 | 53,200 |
| 2021-06-15 | $23.19 | $23.46 | $23.06 | $23.30 | $22.75 | 24,977 |
| 2021-06-14 | $23.35 | $23.51 | $23.00 | $23.00 | $22.45 | 25,783 |
| 2021-06-11 | $23.28 | $23.44 | $23.02 | $23.35 | $22.79 | 21,620 |
| 2021-06-10 | $23.87 | $23.90 | $23.08 | $23.10 | $22.55 | 38,910 |
| 2021-06-09 | $24.01 | $24.03 | $23.57 | $23.71 | $23.15 | 24,860 |
| 2021-06-08 | $24.05 | $24.20 | $23.89 | $23.90 | $23.33 | 15,626 |
| 2021-06-07 | $24.11 | $24.25 | $23.84 | $24.13 | $23.56 | 22,889 |
| 2021-06-04 | $24.50 | $24.50 | $23.81 | $23.97 | $23.40 | 16,221 |
| 2021-06-03 | $23.91 | $24.31 | $23.91 | $24.18 | $23.60 | 10,370 |
| 2021-06-02 | $24.35 | $24.45 | $24.07 | $24.24 | $23.66 | 24,895 |
| 2021-06-01 | $24.41 | $24.57 | $23.88 | $24.35 | $23.77 | 38,621 |
| 2021-05-28 | $24.33 | $24.40 | $23.51 | $24.40 | $23.82 | 31,690 |
| 2021-05-27 | $24.25 | $24.50 | $24.01 | $24.17 | $23.59 | 23,095 |
| 2021-05-26 | $23.48 | $24.40 | $23.29 | $24.01 | $23.44 | 14,220 |
| 2021-05-25 | $24.32 | $24.43 | $23.28 | $23.28 | $22.73 | 22,662 |
| 2021-05-24 | $24.50 | $24.50 | $24.00 | $24.14 | $23.57 | 15,690 |
| 2021-05-21 | $24.24 | $24.50 | $24.10 | $24.43 | $23.85 | 31,691 |
| 2021-05-20 | $24.08 | $24.19 | $23.26 | $24.00 | $23.43 | 49,265 |
| 2021-05-19 | $23.15 | $23.81 | $23.00 | $23.74 | $23.17 | 25,602 |
| 2021-05-18 | $23.80 | $24.16 | $23.42 | $23.42 | $22.86 | 12,707 |
| 2021-05-17 | $23.87 | $24.17 | $23.82 | $23.99 | $23.42 | 13,318 |
| 2021-05-14 | $23.79 | $24.10 | $23.57 | $24.05 | $23.48 | 14,672 |
| 2021-05-13 | $22.93 | $24.08 | $22.50 | $23.81 | $23.24 | 43,090 |
| 2021-05-12 | $23.14 | $23.37 | $22.25 | $22.51 | $21.86 | 40,646 |
| 2021-05-11 | $23.01 | $23.38 | $22.73 | $23.01 | $22.35 | 26,603 |
| 2021-05-10 | $24.31 | $24.31 | $23.21 | $23.21 | $22.54 | 20,387 |
| 2021-05-07 | $23.87 | $24.35 | $23.87 | $24.28 | $23.58 | 11,732 |
| 2021-05-06 | $23.84 | $24.10 | $23.76 | $23.94 | $23.25 | 12,184 |
| 2021-05-05 | $24.18 | $24.38 | $23.75 | $23.83 | $23.15 | 11,516 |
| 2021-05-04 | $24.02 | $24.35 | $23.82 | $23.94 | $23.25 | 37,279 |
| 2021-05-03 | $24.01 | $24.65 | $23.80 | $24.05 | $23.36 | 30,228 |
| 2021-04-30 | $23.77 | $24.33 | $23.63 | $23.77 | $23.09 | 51,018 |
| 2021-04-29 | $23.80 | $24.00 | $23.66 | $24.00 | $23.31 | 21,497 |
| 2021-04-28 | $23.47 | $23.93 | $23.21 | $23.31 | $22.64 | 13,867 |
| 2021-04-27 | $23.64 | $23.64 | $23.17 | $23.50 | $22.83 | 18,602 |
| 2021-04-26 | $23.43 | $23.98 | $23.24 | $23.50 | $22.83 | 12,382 |
| 2021-04-23 | $23.99 | $23.99 | $22.76 | $23.28 | $22.61 | 33,761 |
| 2021-04-22 | $23.24 | $23.99 | $22.75 | $22.93 | $22.27 | 8,990 |
| 2021-04-21 | $23.69 | $23.72 | $22.97 | $23.09 | $22.43 | 13,237 |
| 2021-04-20 | $23.51 | $23.51 | $22.93 | $23.15 | $22.49 | 41,783 |
| 2021-04-19 | $23.45 | $23.80 | $22.55 | $23.51 | $22.84 | 24,170 |
| 2021-04-16 | $24.00 | $24.00 | $23.28 | $23.47 | $22.80 | 22,881 |
| 2021-04-15 | $23.98 | $23.98 | $23.00 | $23.73 | $23.05 | 30,875 |
| 2021-04-14 | $23.25 | $23.96 | $23.25 | $23.78 | $23.10 | 22,896 |
| 2021-04-13 | $23.24 | $23.49 | $23.02 | $23.20 | $22.53 | 11,417 |
| 2021-04-12 | $23.80 | $23.80 | $23.50 | $23.66 | $22.98 | 10,264 |
| 2021-04-09 | $23.71 | $23.91 | $23.61 | $23.64 | $22.96 | 14,732 |
| 2021-04-08 | $23.58 | $23.84 | $23.56 | $23.84 | $23.16 | 10,031 |
| 2021-04-07 | $24.12 | $24.14 | $23.26 | $23.71 | $23.03 | 22,240 |
| 2021-04-06 | $24.83 | $24.95 | $23.97 | $24.21 | $23.51 | 29,025 |
| 2021-04-05 | $24.91 | $24.93 | $24.50 | $24.82 | $24.11 | 20,523 |
| 2021-04-01 | $23.78 | $24.65 | $23.68 | $24.61 | $23.90 | 35,428 |
| 2021-03-31 | $23.76 | $24.35 | $23.76 | $23.93 | $23.24 | 31,020 |
| 2021-03-30 | $24.11 | $24.15 | $22.11 | $23.96 | $23.27 | 35,735 |
| 2021-03-29 | $23.72 | $24.23 | $23.51 | $24.08 | $23.39 | 32,790 |
| 2021-03-26 | $23.48 | $24.08 | $23.36 | $24.01 | $23.32 | 27,653 |
| 2021-03-25 | $22.75 | $23.59 | $22.60 | $23.17 | $22.50 | 27,549 |
| 2021-03-24 | $22.06 | $23.38 | $22.06 | $22.85 | $22.19 | 35,697 |
| 2021-03-23 | $22.50 | $22.78 | $21.56 | $21.73 | $21.11 | 26,806 |
| 2021-03-22 | $24.37 | $24.37 | $22.56 | $22.76 | $22.11 | 37,092 |
| 2021-03-19 | $23.61 | $24.87 | $23.09 | $24.65 | $23.94 | 182,511 |
| 2021-03-18 | $23.59 | $24.45 | $23.30 | $23.73 | $23.05 | 37,681 |
| 2021-03-17 | $23.69 | $24.07 | $23.03 | $23.51 | $22.84 | 55,498 |
| 2021-03-16 | $23.48 | $23.49 | $22.68 | $23.08 | $22.42 | 12,617 |
| 2021-03-15 | $24.05 | $24.05 | $23.31 | $23.62 | $22.94 | 26,401 |
| 2021-03-12 | $24.33 | $24.33 | $23.94 | $24.25 | $23.55 | 36,489 |
| 2021-03-11 | $24.25 | $24.25 | $23.51 | $24.18 | $23.49 | 39,271 |
| 2021-03-10 | $23.86 | $24.25 | $23.64 | $24.25 | $23.55 | 69,917 |
| 2021-03-09 | $23.90 | $24.00 | $23.44 | $23.70 | $23.02 | 40,446 |
| 2021-03-08 | $23.65 | $24.00 | $23.55 | $24.00 | $23.31 | 78,497 |
| 2021-03-05 | $23.15 | $23.75 | $22.82 | $23.65 | $22.97 | 37,836 |
| 2021-03-04 | $23.34 | $23.66 | $22.36 | $22.94 | $22.28 | 70,376 |
| 2021-03-03 | $22.49 | $23.50 | $21.45 | $22.94 | $22.28 | 27,899 |
| 2021-03-02 | $22.65 | $22.74 | $22.25 | $22.27 | $21.63 | 16,660 |
| 2021-03-01 | $22.75 | $22.85 | $22.04 | $22.83 | $22.17 | 26,547 |
| 2021-02-26 | $22.78 | $23.06 | $21.97 | $21.97 | $21.34 | 33,055 |
| 2021-02-25 | $23.48 | $23.60 | $22.54 | $22.64 | $21.99 | 30,354 |
| 2021-02-24 | $22.68 | $23.44 | $22.68 | $23.41 | $22.74 | 38,225 |
| 2021-02-23 | $22.77 | $23.41 | $22.39 | $22.53 | $21.88 | 23,035 |
| 2021-02-22 | $22.05 | $22.85 | $22.05 | $22.66 | $22.01 | 36,294 |
| 2021-02-19 | $22.13 | $22.33 | $21.90 | $22.10 | $21.47 | 26,569 |
| 2021-02-18 | $22.12 | $22.12 | $21.75 | $21.85 | $21.22 | 20,182 |
| 2021-02-17 | $22.13 | $22.13 | $21.86 | $21.91 | $21.28 | 24,807 |
| 2021-02-16 | $22.86 | $22.86 | $21.90 | $21.90 | $21.27 | 27,893 |
| 2021-02-12 | $21.87 | $22.17 | $21.67 | $21.86 | $21.23 | 26,457 |
| 2021-02-11 | $21.93 | $22.20 | $21.75 | $21.81 | $21.18 | 31,115 |
| 2021-02-10 | $21.75 | $22.08 | $21.75 | $22.04 | $21.31 | 67,922 |
| 2021-02-09 | $21.70 | $21.88 | $21.49 | $21.81 | $21.09 | 20,774 |
| 2021-02-08 | $21.48 | $21.90 | $21.47 | $21.90 | $21.17 | 26,536 |
| 2021-02-05 | $21.53 | $21.62 | $21.00 | $21.53 | $20.82 | 35,951 |
| 2021-02-04 | $20.66 | $21.39 | $20.66 | $21.16 | $20.46 | 87,892 |
| 2021-02-03 | $20.55 | $20.80 | $20.08 | $20.66 | $19.98 | 73,755 |
| 2021-02-02 | $20.63 | $20.98 | $20.40 | $20.72 | $20.03 | 20,564 |
| 2021-02-01 | $20.31 | $20.69 | $20.00 | $20.35 | $19.68 | 17,621 |
| 2021-01-29 | $20.68 | $20.91 | $20.02 | $20.30 | $19.63 | 52,287 |
| 2021-01-28 | $20.69 | $20.98 | $20.41 | $20.82 | $20.13 | 45,099 |
| 2021-01-27 | $20.30 | $20.74 | $20.20 | $20.45 | $19.77 | 53,641 |
| 2021-01-26 | $21.24 | $21.30 | $20.30 | $20.80 | $20.11 | 61,666 |
| 2021-01-25 | $20.99 | $21.32 | $20.33 | $21.00 | $20.30 | 38,256 |
| 2021-01-22 | $20.42 | $21.40 | $20.09 | $21.38 | $20.67 | 39,712 |
| 2021-01-21 | $21.53 | $21.55 | $20.70 | $20.70 | $20.01 | 44,836 |
| 2021-01-20 | $22.00 | $22.16 | $21.26 | $21.62 | $20.90 | 43,007 |
| 2021-01-19 | $21.36 | $22.11 | $20.66 | $22.00 | $21.27 | 38,950 |
| 2021-01-15 | $21.91 | $21.99 | $20.59 | $21.30 | $20.59 | 101,234 |
| 2021-01-14 | $21.82 | $22.13 | $21.82 | $22.04 | $21.31 | 33,960 |
| 2021-01-13 | $21.84 | $21.95 | $21.20 | $21.55 | $20.84 | 21,643 |
| 2021-01-12 | $21.73 | $22.15 | $21.65 | $21.96 | $21.23 | 22,860 |
| 2021-01-11 | $21.10 | $21.91 | $20.84 | $21.69 | $20.97 | 8,229 |
| 2021-01-08 | $21.44 | $21.44 | $21.06 | $21.33 | $20.62 | 22,392 |
| 2021-01-07 | $21.91 | $22.08 | $21.35 | $21.66 | $20.94 | 29,435 |
| 2021-01-06 | $21.14 | $22.20 | $21.05 | $21.74 | $21.02 | 67,070 |
| 2021-01-05 | $20.25 | $20.92 | $20.03 | $20.63 | $19.95 | 44,068 |
| 2021-01-04 | $20.58 | $20.58 | $20.00 | $20.18 | $19.51 | 29,406 |
| 2020-12-31 | $20.46 | $20.67 | $20.16 | $20.36 | $19.69 | 21,623 |
| 2020-12-30 | $20.15 | $20.72 | $20.15 | $20.65 | $19.97 | 26,955 |
| 2020-12-29 | $20.44 | $20.44 | $20.10 | $20.29 | $19.62 | 14,252 |
| 2020-12-28 | $20.36 | $20.38 | $20.00 | $20.27 | $19.60 | 33,580 |
| 2020-12-24 | $20.29 | $20.29 | $20.00 | $20.01 | $19.35 | 19,542 |
| 2020-12-23 | $20.10 | $20.36 | $20.07 | $20.23 | $19.56 | 19,698 |
| 2020-12-22 | $20.43 | $20.54 | $20.01 | $20.03 | $19.37 | 15,792 |
| 2020-12-21 | $21.80 | $21.84 | $20.31 | $20.56 | $19.88 | 21,662 |
| 2020-12-18 | $21.95 | $22.00 | $21.43 | $21.99 | $21.26 | 207,413 |
| 2020-12-17 | $20.95 | $21.99 | $20.88 | $21.85 | $21.13 | 41,161 |
| 2020-12-16 | $21.40 | $21.65 | $20.99 | $21.17 | $20.47 | 19,595 |
| 2020-12-15 | $20.60 | $21.61 | $20.57 | $21.41 | $20.70 | 85,116 |
| 2020-12-14 | $20.50 | $20.69 | $20.15 | $20.50 | $19.82 | 34,111 |
| 2020-12-11 | $19.48 | $20.45 | $19.48 | $20.25 | $19.58 | 28,574 |
| 2020-12-10 | $19.80 | $20.16 | $19.10 | $19.71 | $19.06 | 35,577 |
| 2020-12-09 | $20.45 | $20.49 | $19.67 | $19.78 | $19.12 | 39,538 |
| 2020-12-08 | $20.02 | $20.45 | $19.97 | $20.45 | $19.77 | 31,428 |
| 2020-12-07 | $20.15 | $20.50 | $19.74 | $20.16 | $19.49 | 18,785 |
| 2020-12-04 | $19.99 | $20.49 | $19.62 | $20.40 | $19.72 | 20,181 |
| 2020-12-03 | $19.76 | $20.22 | $19.60 | $19.72 | $19.07 | 11,575 |
| 2020-12-02 | $19.00 | $20.21 | $19.00 | $20.04 | $19.38 | 14,273 |
| 2020-12-01 | $19.26 | $19.87 | $18.17 | $19.00 | $18.37 | 52,770 |
| 2020-11-30 | $20.20 | $20.20 | $18.60 | $18.67 | $18.05 | 21,828 |
| 2020-11-27 | $20.04 | $20.28 | $19.61 | $20.21 | $19.54 | 7,600 |
| 2020-11-25 | $19.84 | $20.30 | $19.84 | $20.06 | $19.40 | 16,157 |
| 2020-11-24 | $19.76 | $20.35 | $19.76 | $20.26 | $19.59 | 55,608 |
| 2020-11-23 | $19.33 | $19.46 | $18.81 | $19.40 | $18.76 | 32,317 |
| 2020-11-20 | $19.51 | $19.77 | $18.91 | $18.95 | $18.32 | 45,576 |
| 2020-11-19 | $19.70 | $19.93 | $19.43 | $19.86 | $19.20 | 15,362 |
| 2020-11-18 | $20.24 | $20.36 | $19.75 | $19.75 | $19.10 | 21,264 |
| 2020-11-17 | $19.79 | $20.50 | $19.79 | $20.00 | $19.34 | 30,410 |
| 2020-11-16 | $19.91 | $20.33 | $19.85 | $20.10 | $19.43 | 52,547 |
| 2020-11-13 | $19.00 | $19.55 | $18.96 | $19.29 | $18.65 | 28,063 |
| 2020-11-12 | $19.46 | $19.71 | $18.51 | $18.74 | $18.12 | 27,006 |
| 2020-11-11 | $20.40 | $20.40 | $19.02 | $20.00 | $19.23 | 31,601 |
| 2020-11-10 | $19.57 | $20.79 | $19.50 | $20.20 | $19.43 | 73,523 |
| 2020-11-09 | $18.51 | $19.96 | $18.44 | $19.17 | $18.44 | 70,600 |
| 2020-11-06 | $17.29 | $17.30 | $16.89 | $17.22 | $16.56 | 104,043 |
| 2020-11-05 | $16.30 | $17.29 | $16.30 | $17.11 | $16.46 | 42,985 |
| 2020-11-04 | $17.37 | $17.37 | $16.18 | $16.35 | $15.72 | 11,144 |
| 2020-11-03 | $17.20 | $17.75 | $17.20 | $17.68 | $17.00 | 44,718 |
| 2020-11-02 | $16.53 | $17.00 | $16.41 | $16.90 | $16.25 | 24,309 |
| 2020-10-30 | $16.65 | $16.96 | $16.19 | $16.61 | $15.97 | 28,898 |
| 2020-10-29 | $16.06 | $17.08 | $15.90 | $16.96 | $16.31 | 33,233 |
| 2020-10-28 | $15.90 | $16.64 | $15.67 | $16.21 | $15.59 | 30,967 |
| 2020-10-27 | $16.78 | $16.79 | $16.34 | $16.36 | $15.73 | 12,344 |
| 2020-10-26 | $17.16 | $17.16 | $16.43 | $16.98 | $16.33 | 15,760 |
| 2020-10-23 | $17.16 | $17.35 | $16.68 | $17.16 | $16.50 | 31,622 |
| 2020-10-22 | $16.49 | $17.00 | $16.32 | $16.95 | $16.30 | 70,517 |
| 2020-10-21 | $16.40 | $16.47 | $16.23 | $16.41 | $15.78 | 15,643 |
| 2020-10-20 | $16.00 | $16.45 | $16.00 | $16.35 | $15.72 | 27,415 |
| 2020-10-19 | $15.91 | $16.15 | $15.76 | $15.85 | $15.24 | 9,718 |
| 2020-10-16 | $15.61 | $16.13 | $15.61 | $16.07 | $15.45 | 26,775 |
| 2020-10-15 | $14.99 | $15.90 | $14.94 | $15.74 | $15.14 | 13,732 |
| 2020-10-14 | $15.47 | $15.67 | $15.16 | $15.22 | $14.64 | 7,451 |
| 2020-10-13 | $15.98 | $15.98 | $15.42 | $15.49 | $14.90 | 11,437 |
| 2020-10-12 | $15.84 | $16.20 | $15.74 | $16.15 | $15.53 | 24,841 |
| 2020-10-09 | $16.20 | $16.20 | $15.80 | $15.82 | $15.21 | 10,549 |
| 2020-10-08 | $16.00 | $16.26 | $15.83 | $16.08 | $15.46 | 44,045 |
| 2020-10-07 | $15.18 | $16.00 | $15.18 | $16.00 | $15.39 | 57,884 |
| 2020-10-06 | $15.84 | $15.95 | $15.39 | $15.40 | $14.81 | 61,951 |
| 2020-10-05 | $15.60 | $15.80 | $15.40 | $15.73 | $15.13 | 31,997 |
| 2020-10-02 | $15.03 | $15.77 | $15.03 | $15.50 | $14.91 | 47,007 |
| 2020-10-01 | $15.09 | $15.57 | $14.71 | $15.32 | $14.73 | 42,204 |
| 2020-09-30 | $14.31 | $15.14 | $14.31 | $15.00 | $14.43 | 43,410 |
| 2020-09-29 | $14.23 | $14.68 | $13.86 | $14.19 | $13.65 | 20,949 |
| 2020-09-28 | $13.67 | $14.75 | $13.67 | $14.11 | $13.57 | 29,304 |
| 2020-09-25 | $13.19 | $13.72 | $12.60 | $13.51 | $12.99 | 19,812 |
| 2020-09-24 | $12.83 | $13.53 | $12.77 | $13.36 | $12.85 | 42,814 |
| 2020-09-23 | $13.08 | $13.33 | $12.76 | $12.79 | $12.30 | 44,514 |
| 2020-09-22 | $13.69 | $13.81 | $13.02 | $13.08 | $12.58 | 36,042 |
| 2020-09-21 | $14.50 | $15.30 | $13.38 | $13.65 | $13.13 | 46,579 |
| 2020-09-18 | $15.13 | $15.56 | $14.57 | $14.74 | $14.18 | 740,413 |
| 2020-09-17 | $15.00 | $15.31 | $14.93 | $14.94 | $14.37 | 53,944 |
| 2020-09-16 | $15.22 | $15.39 | $15.02 | $15.10 | $14.52 | 47,251 |
| 2020-09-15 | $15.35 | $15.37 | $15.06 | $15.06 | $14.48 | 26,188 |
| 2020-09-14 | $15.22 | $15.41 | $14.98 | $15.19 | $14.61 | 23,404 |
| 2020-09-11 | $15.20 | $15.28 | $15.00 | $15.05 | $14.47 | 35,335 |
| 2020-09-10 | $15.25 | $15.49 | $15.13 | $15.14 | $14.56 | 44,883 |
| 2020-09-09 | $15.65 | $15.75 | $14.67 | $15.23 | $14.65 | 56,312 |
| 2020-09-08 | $15.31 | $15.49 | $14.88 | $15.34 | $14.75 | 41,278 |
| 2020-09-04 | $15.85 | $15.92 | $15.45 | $15.55 | $14.95 | 72,654 |
| 2020-09-03 | $15.97 | $15.97 | $15.40 | $15.58 | $14.98 | 18,053 |
| 2020-09-02 | $15.43 | $16.00 | $14.82 | $15.95 | $15.34 | 81,170 |
| 2020-09-01 | $14.37 | $15.64 | $14.33 | $15.50 | $14.91 | 53,114 |
| 2020-08-31 | $15.18 | $15.39 | $14.22 | $14.47 | $13.92 | 47,415 |
| 2020-08-28 | $14.61 | $15.14 | $14.47 | $15.06 | $14.48 | 47,209 |
| 2020-08-27 | $14.18 | $14.60 | $13.72 | $14.55 | $13.99 | 56,521 |
| 2020-08-26 | $14.78 | $14.81 | $13.98 | $14.12 | $13.58 | 28,426 |
| 2020-08-25 | $14.00 | $14.96 | $13.64 | $14.85 | $14.28 | 46,531 |
| 2020-08-24 | $12.45 | $13.97 | $12.45 | $13.82 | $13.29 | 43,312 |
| 2020-08-21 | $13.22 | $13.22 | $12.12 | $12.13 | $11.67 | 79,787 |
| 2020-08-20 | $13.53 | $13.62 | $13.25 | $13.34 | $12.83 | 16,243 |
| 2020-08-19 | $14.16 | $14.29 | $13.70 | $13.80 | $13.27 | 24,826 |
| 2020-08-18 | $14.45 | $14.78 | $13.75 | $13.89 | $13.36 | 16,163 |
| 2020-08-17 | $14.28 | $14.60 | $14.20 | $14.59 | $14.03 | 6,006 |
| 2020-08-14 | $14.71 | $15.10 | $13.82 | $14.73 | $14.17 | 17,183 |
| 2020-08-13 | $14.84 | $14.96 | $14.18 | $14.60 | $14.04 | 20,988 |
| 2020-08-12 | $15.40 | $15.40 | $14.66 | $15.09 | $14.41 | 26,865 |
| 2020-08-11 | $15.29 | $15.37 | $14.42 | $14.97 | $14.30 | 45,617 |
| 2020-08-10 | $14.78 | $15.35 | $14.49 | $15.04 | $14.37 | 28,922 |
| 2020-08-07 | $13.81 | $14.89 | $13.76 | $14.87 | $14.20 | 66,965 |
| 2020-08-06 | $13.80 | $14.00 | $13.66 | $13.94 | $13.32 | 15,665 |
| 2020-08-05 | $13.54 | $14.05 | $13.43 | $13.90 | $13.28 | 39,886 |
| 2020-08-04 | $13.40 | $13.40 | $13.28 | $13.35 | $12.75 | 8,737 |
| 2020-08-03 | $13.52 | $13.71 | $13.30 | $13.54 | $12.93 | 26,855 |
| 2020-07-31 | $13.51 | $13.80 | $13.44 | $13.64 | $13.03 | 30,046 |
| 2020-07-30 | $14.00 | $14.19 | $13.40 | $13.55 | $12.94 | 35,137 |
| 2020-07-29 | $13.66 | $14.26 | $13.66 | $14.21 | $13.57 | 20,518 |
| 2020-07-28 | $13.55 | $13.94 | $13.50 | $13.67 | $13.06 | 4,714 |
| 2020-07-27 | $14.06 | $14.27 | $13.55 | $13.70 | $13.09 | 10,657 |
| 2020-07-24 | $13.87 | $14.27 | $13.87 | $13.88 | $13.26 | 10,495 |
| 2020-07-23 | $13.98 | $14.61 | $13.85 | $14.00 | $13.37 | 34,616 |
| 2020-07-22 | $14.14 | $14.65 | $13.99 | $14.25 | $13.61 | 22,997 |
| 2020-07-21 | $13.84 | $14.98 | $13.84 | $14.36 | $13.72 | 23,859 |
| 2020-07-20 | $13.89 | $14.06 | $12.65 | $13.73 | $13.11 | 22,990 |
| 2020-07-17 | $14.31 | $14.89 | $13.78 | $14.09 | $13.46 | 29,730 |
| 2020-07-16 | $15.75 | $15.75 | $14.28 | $14.58 | $13.93 | 37,916 |
| 2020-07-15 | $14.00 | $15.04 | $14.00 | $14.80 | $14.14 | 44,417 |
| 2020-07-14 | $14.00 | $15.22 | $13.29 | $13.71 | $13.10 | 72,979 |
| 2020-07-13 | $13.95 | $14.16 | $13.19 | $13.86 | $13.24 | 55,103 |
| 2020-07-10 | $12.96 | $13.97 | $12.80 | $13.76 | $13.14 | 34,177 |
| 2020-07-09 | $13.60 | $14.15 | $12.76 | $12.81 | $12.24 | 39,417 |
| 2020-07-08 | $13.67 | $14.59 | $13.55 | $13.69 | $13.08 | 24,919 |
| 2020-07-07 | $14.26 | $14.82 | $13.79 | $13.81 | $13.19 | 30,571 |
| 2020-07-06 | $14.53 | $14.74 | $14.20 | $14.49 | $13.84 | 30,103 |
| 2020-07-02 | $15.01 | $15.01 | $14.08 | $14.21 | $13.57 | 31,949 |
| 2020-07-01 | $15.41 | $15.41 | $14.47 | $14.52 | $13.87 | 29,698 |
| 2020-06-30 | $14.68 | $15.55 | $14.68 | $15.35 | $14.66 | 56,604 |
| 2020-06-29 | $14.50 | $15.01 | $14.50 | $14.78 | $14.12 | 47,538 |
| 2020-06-26 | $14.41 | $14.52 | $14.03 | $14.28 | $13.64 | 126,046 |
| 2020-06-25 | $14.32 | $14.70 | $14.03 | $14.64 | $13.98 | 44,334 |
| 2020-06-24 | $14.73 | $14.79 | $14.04 | $14.45 | $13.80 | 66,736 |
| 2020-06-23 | $15.56 | $16.05 | $14.86 | $15.00 | $14.33 | 112,381 |
| 2020-06-22 | $14.98 | $15.54 | $14.76 | $15.43 | $14.74 | 88,014 |
| 2020-06-19 | $16.45 | $16.85 | $14.86 | $15.10 | $14.42 | 276,076 |
| 2020-06-18 | $15.24 | $16.95 | $15.08 | $16.57 | $15.83 | 140,071 |
| 2020-06-17 | $16.54 | $16.80 | $15.05 | $15.35 | $14.66 | 79,157 |
| 2020-06-16 | $15.80 | $16.87 | $15.06 | $16.56 | $15.82 | 93,003 |
| 2020-06-15 | $14.25 | $15.25 | $14.13 | $15.03 | $14.36 | 51,175 |
| 2020-06-12 | $14.69 | $14.95 | $14.25 | $14.84 | $14.17 | 42,794 |
| 2020-06-11 | $15.34 | $15.34 | $13.84 | $13.98 | $13.35 | 58,070 |
| 2020-06-10 | $17.10 | $17.10 | $16.00 | $16.00 | $15.28 | 59,123 |
| 2020-06-09 | $16.37 | $17.33 | $16.00 | $16.93 | $16.17 | 58,984 |
| 2020-06-08 | $18.19 | $18.19 | $16.61 | $16.72 | $15.97 | 87,442 |
| 2020-06-05 | $16.40 | $17.99 | $16.34 | $17.36 | $16.58 | 129,355 |
| 2020-06-04 | $15.51 | $15.84 | $14.97 | $15.62 | $14.92 | 63,670 |
| 2020-06-03 | $14.37 | $16.35 | $14.15 | $15.65 | $14.95 | 77,028 |
| 2020-06-02 | $14.13 | $14.46 | $14.00 | $14.19 | $13.55 | 67,554 |
| 2020-06-01 | $14.87 | $14.87 | $14.00 | $14.00 | $13.37 | 67,682 |
| 2020-05-29 | $15.15 | $15.65 | $14.05 | $14.49 | $13.84 | 61,559 |
| 2020-05-28 | $14.38 | $16.33 | $14.31 | $15.20 | $14.52 | 89,348 |
| 2020-05-27 | $14.10 | $14.33 | $13.93 | $14.14 | $13.51 | 97,219 |
| 2020-05-26 | $13.17 | $14.47 | $13.16 | $13.79 | $13.17 | 93,779 |
| 2020-05-22 | $12.73 | $12.73 | $12.40 | $12.73 | $12.16 | 25,150 |
| 2020-05-21 | $12.50 | $12.92 | $12.08 | $12.65 | $12.08 | 85,620 |
| 2020-05-20 | $12.31 | $12.75 | $12.24 | $12.55 | $11.99 | 56,854 |
| 2020-05-19 | $12.29 | $12.53 | $11.89 | $12.03 | $11.49 | 55,325 |
| 2020-05-18 | $11.92 | $12.60 | $10.95 | $12.34 | $11.79 | 79,872 |
| 2020-05-15 | $11.07 | $11.46 | $10.90 | $11.44 | $10.93 | 28,080 |
| 2020-05-14 | $10.72 | $11.40 | $10.00 | $11.08 | $10.58 | 155,359 |
| 2020-05-13 | $11.25 | $11.26 | $10.43 | $11.12 | $10.53 | 60,111 |
| 2020-05-12 | $12.10 | $12.10 | $11.34 | $11.34 | $10.73 | 69,042 |
| 2020-05-11 | $12.02 | $12.28 | $11.33 | $11.99 | $11.35 | 51,207 |
| 2020-05-08 | $12.37 | $13.03 | $11.75 | $12.08 | $11.44 | 62,828 |
| 2020-05-07 | $11.94 | $13.31 | $11.66 | $11.96 | $11.32 | 67,533 |
| 2020-05-06 | $12.62 | $12.62 | $11.55 | $11.78 | $11.15 | 30,905 |
| 2020-05-05 | $12.74 | $14.05 | $12.47 | $12.58 | $11.91 | 84,398 |
| 2020-05-04 | $12.61 | $12.81 | $11.84 | $12.74 | $12.06 | 30,654 |
| 2020-05-01 | $13.16 | $14.18 | $12.30 | $12.96 | $12.27 | 45,296 |
| 2020-04-30 | $14.01 | $14.33 | $13.50 | $13.98 | $13.23 | 27,433 |
| 2020-04-29 | $13.24 | $14.91 | $11.84 | $14.49 | $13.72 | 86,417 |
| 2020-04-28 | $13.49 | $14.58 | $13.13 | $14.01 | $13.26 | 39,944 |
| 2020-04-27 | $12.90 | $13.38 | $12.59 | $13.24 | $12.53 | 93,256 |
| 2020-04-24 | $13.11 | $13.11 | $12.32 | $12.52 | $11.85 | 90,396 |
| 2020-04-23 | $12.08 | $13.08 | $11.82 | $12.58 | $11.91 | 33,477 |
| 2020-04-22 | $12.38 | $12.38 | $11.59 | $12.15 | $11.50 | 21,190 |
| 2020-04-21 | $11.28 | $12.10 | $11.11 | $12.08 | $11.44 | 44,483 |
| 2020-04-20 | $12.02 | $12.49 | $11.68 | $11.83 | $11.20 | 52,175 |
| 2020-04-17 | $12.37 | $12.63 | $11.92 | $12.04 | $11.40 | 33,329 |
| 2020-04-16 | $12.20 | $12.20 | $11.10 | $11.70 | $11.08 | 41,360 |
| 2020-04-15 | $12.51 | $12.51 | $11.51 | $11.86 | $11.23 | 35,051 |
| 2020-04-14 | $13.18 | $13.84 | $12.84 | $12.95 | $12.26 | 29,114 |
| 2020-04-13 | $13.85 | $13.85 | $12.30 | $12.79 | $12.11 | 32,453 |
| 2020-04-09 | $13.18 | $13.65 | $12.79 | $13.45 | $12.73 | 42,210 |
| 2020-04-08 | $12.45 | $12.80 | $11.61 | $12.63 | $11.96 | 56,580 |
| 2020-04-07 | $12.82 | $13.13 | $11.26 | $11.96 | $11.32 | 72,105 |
| 2020-04-06 | $11.62 | $13.42 | $11.62 | $12.30 | $11.64 | 54,266 |
| 2020-04-03 | $11.65 | $12.53 | $10.85 | $11.00 | $10.41 | 49,630 |
| 2020-04-02 | $10.97 | $12.19 | $10.97 | $11.88 | $11.25 | 35,490 |
| 2020-04-01 | $13.28 | $13.28 | $11.25 | $11.27 | $10.67 | 105,068 |
| 2020-03-31 | $13.53 | $14.23 | $12.68 | $13.50 | $12.78 | 53,552 |
| 2020-03-30 | $13.30 | $14.58 | $12.26 | $13.50 | $12.78 | 43,068 |
| 2020-03-27 | $14.70 | $14.70 | $12.00 | $13.42 | $12.70 | 75,215 |
| 2020-03-26 | $11.01 | $15.08 | $11.00 | $14.87 | $14.08 | 55,080 |
| 2020-03-25 | $10.25 | $12.83 | $10.15 | $11.19 | $10.59 | 82,872 |
| 2020-03-24 | $10.34 | $10.97 | $10.00 | $10.25 | $9.70 | 48,495 |
| 2020-03-23 | $10.10 | $10.23 | $9.17 | $9.83 | $9.31 | 36,282 |
| 2020-03-20 | $9.75 | $10.68 | $9.75 | $9.96 | $9.43 | 153,659 |
| 2020-03-19 | $10.40 | $12.43 | $9.25 | $9.64 | $9.13 | 181,165 |
| 2020-03-18 | $11.21 | $13.70 | $10.35 | $10.40 | $9.85 | 108,739 |
| 2020-03-17 | $11.99 | $13.00 | $10.49 | $11.00 | $10.41 | 102,918 |
| 2020-03-16 | $12.59 | $13.70 | $10.91 | $10.91 | $10.33 | 67,409 |
| 2020-03-13 | $16.47 | $16.61 | $13.25 | $15.00 | $14.20 | 124,578 |
| 2020-03-12 | $16.72 | $17.63 | $15.10 | $15.11 | $14.30 | 96,177 |
| 2020-03-11 | $17.71 | $18.45 | $17.27 | $17.47 | $16.54 | 30,891 |
| 2020-03-10 | $19.85 | $19.85 | $16.60 | $18.61 | $17.62 | 34,053 |
| 2020-03-09 | $20.85 | $21.33 | $18.70 | $19.50 | $18.46 | 20,448 |
| 2020-03-06 | $21.31 | $22.10 | $21.27 | $21.69 | $20.53 | 14,603 |
| 2020-03-05 | $23.14 | $23.59 | $21.30 | $21.60 | $20.45 | 15,972 |
| 2020-03-04 | $23.75 | $23.75 | $22.80 | $23.59 | $22.33 | 37,228 |
| 2020-03-03 | $23.96 | $24.38 | $22.97 | $23.18 | $21.94 | 15,241 |
| 2020-03-02 | $23.92 | $24.28 | $23.68 | $24.08 | $22.80 | 16,767 |
| 2020-02-28 | $24.37 | $24.85 | $23.49 | $24.07 | $22.79 | 41,666 |
| 2020-02-27 | $24.90 | $25.32 | $24.72 | $24.77 | $23.45 | 32,850 |
| 2020-02-26 | $25.01 | $25.24 | $24.75 | $25.00 | $23.67 | 9,254 |
| 2020-02-25 | $25.14 | $25.33 | $24.65 | $24.90 | $23.57 | 15,014 |
| 2020-02-24 | $24.98 | $25.32 | $24.90 | $25.03 | $23.69 | 7,036 |
| 2020-02-21 | $25.78 | $25.93 | $25.45 | $25.45 | $24.09 | 25,599 |
| 2020-02-20 | $25.61 | $25.84 | $25.51 | $25.71 | $24.34 | 10,907 |
| 2020-02-19 | $25.86 | $26.14 | $25.60 | $25.60 | $24.23 | 19,028 |
| 2020-02-18 | $26.28 | $26.64 | $25.57 | $25.57 | $24.21 | 9,479 |
| 2020-02-14 | $26.25 | $26.26 | $26.14 | $26.19 | $24.79 | 7,683 |
| 2020-02-13 | $26.10 | $26.51 | $26.10 | $26.50 | $25.09 | 26,159 |
| 2020-02-12 | $26.32 | $26.32 | $26.20 | $26.21 | $24.72 | 7,529 |
| 2020-02-11 | $26.06 | $26.20 | $26.06 | $26.11 | $24.62 | 7,889 |
| 2020-02-10 | $25.77 | $26.00 | $25.75 | $26.00 | $24.52 | 6,371 |
| 2020-02-07 | $26.03 | $26.10 | $25.74 | $25.74 | $24.27 | 41,272 |
| 2020-02-06 | $26.20 | $26.25 | $25.99 | $26.02 | $24.54 | 17,777 |
| 2020-02-05 | $25.60 | $26.30 | $25.60 | $26.00 | $24.52 | 54,244 |
| 2020-02-04 | $25.53 | $25.63 | $24.82 | $25.40 | $23.95 | 20,633 |
| 2020-02-03 | $25.03 | $25.75 | $24.77 | $25.26 | $23.82 | 33,438 |
| 2020-01-31 | $24.66 | $24.97 | $24.60 | $24.78 | $23.37 | 13,915 |
| 2020-01-30 | $25.14 | $25.18 | $24.87 | $24.87 | $23.45 | 4,124 |
| 2020-01-29 | $25.03 | $25.37 | $25.00 | $25.37 | $23.93 | 12,391 |
| 2020-01-28 | $25.00 | $25.08 | $24.80 | $25.00 | $23.58 | 12,681 |
| 2020-01-27 | $24.89 | $25.39 | $24.59 | $24.59 | $23.19 | 33,355 |
| 2020-01-24 | $24.71 | $24.96 | $24.65 | $24.65 | $23.25 | 5,975 |
| 2020-01-23 | $24.51 | $24.86 | $24.51 | $24.86 | $23.44 | 3,440 |
| 2020-01-22 | $24.50 | $24.63 | $24.30 | $24.41 | $23.02 | 3,796 |
| 2020-01-21 | $24.66 | $24.99 | $24.46 | $24.63 | $23.23 | 9,657 |
| 2020-01-17 | $25.11 | $25.11 | $24.73 | $24.73 | $23.32 | 6,636 |
| 2020-01-16 | $25.00 | $25.04 | $24.74 | $24.90 | $23.48 | 23,175 |
| 2020-01-15 | $24.79 | $24.99 | $24.79 | $24.97 | $23.55 | 5,997 |
| 2020-01-14 | $24.93 | $25.00 | $24.85 | $24.92 | $23.50 | 9,017 |
| 2020-01-13 | $24.91 | $25.00 | $24.90 | $25.00 | $23.58 | 8,296 |
| 2020-01-10 | $24.96 | $25.09 | $24.64 | $24.98 | $23.56 | 10,000 |
| 2020-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.58 | 3,539 |
| 2020-01-08 | $24.56 | $25.11 | $24.35 | $24.97 | $23.55 | 12,330 |
| 2020-01-07 | $24.90 | $25.07 | $24.75 | $24.80 | $23.39 | 2,566 |
| 2020-01-06 | $24.90 | $25.00 | $24.83 | $24.93 | $23.51 | 10,997 |
| 2020-01-03 | $25.00 | $25.07 | $24.61 | $24.90 | $23.48 | 13,213 |
| 2020-01-02 | $25.07 | $25.07 | $24.88 | $24.97 | $23.55 | 4,984 |
| 2019-12-31 | $24.35 | $25.03 | $24.11 | $24.93 | $23.51 | 20,785 |
| 2019-12-30 | $24.63 | $24.65 | $24.12 | $24.29 | $22.91 | 17,626 |
| 2019-12-27 | $24.94 | $25.50 | $24.58 | $24.87 | $23.45 | 18,545 |
| 2019-12-26 | $24.52 | $24.98 | $24.52 | $24.90 | $23.48 | 2,934 |
| 2019-12-24 | $24.56 | $24.79 | $24.41 | $24.66 | $23.26 | 1,911 |
| 2019-12-23 | $24.88 | $25.18 | $24.15 | $24.60 | $23.20 | 4,420 |
| 2019-12-20 | $25.01 | $25.01 | $24.82 | $25.00 | $23.58 | 63,973 |
| 2019-12-19 | $24.71 | $25.00 | $23.97 | $24.83 | $23.42 | 11,354 |
| 2019-12-18 | $24.99 | $25.00 | $24.83 | $24.83 | $23.42 | 7,628 |
| 2019-12-17 | $25.00 | $25.00 | $24.87 | $24.87 | $23.45 | 10,019 |
| 2019-12-16 | $25.00 | $25.18 | $24.95 | $24.95 | $23.53 | 6,501 |
| 2019-12-13 | $24.28 | $25.18 | $24.27 | $24.99 | $23.57 | 13,016 |
| 2019-12-12 | $24.61 | $25.05 | $24.12 | $25.00 | $23.58 | 22,879 |
| 2019-12-11 | $24.79 | $25.18 | $24.60 | $24.88 | $23.46 | 12,883 |
| 2019-12-10 | $24.52 | $24.89 | $24.30 | $24.89 | $23.47 | 8,206 |
| 2019-12-09 | $24.77 | $24.77 | $24.58 | $24.59 | $23.19 | 4,593 |
| 2019-12-06 | $24.43 | $25.13 | $24.43 | $24.76 | $23.35 | 18,851 |
| 2019-12-05 | $24.52 | $24.52 | $24.31 | $24.31 | $22.93 | 1,712 |
| 2019-12-04 | $24.60 | $24.83 | $24.35 | $24.65 | $23.25 | 6,557 |
| 2019-12-03 | $24.18 | $24.50 | $24.10 | $24.42 | $23.03 | 2,657 |
| 2019-12-02 | $24.48 | $24.54 | $24.38 | $24.54 | $23.14 | 3,583 |
| 2019-11-29 | $24.40 | $24.69 | $23.77 | $24.60 | $23.20 | 5,625 |
| 2019-11-27 | $24.01 | $24.78 | $24.01 | $24.05 | $22.68 | 5,642 |
| 2019-11-26 | $24.93 | $24.93 | $24.26 | $24.26 | $22.88 | 11,294 |
| 2019-11-25 | $24.63 | $25.18 | $24.61 | $24.94 | $23.52 | 16,103 |
| 2019-11-22 | $24.72 | $24.99 | $24.65 | $24.73 | $23.32 | 5,598 |
| 2019-11-21 | $24.50 | $24.90 | $24.49 | $24.54 | $23.14 | 5,951 |
| 2019-11-20 | $24.81 | $24.97 | $24.27 | $24.58 | $23.18 | 23,173 |
| 2019-11-19 | $24.48 | $24.98 | $24.45 | $24.98 | $23.56 | 9,451 |
| 2019-11-18 | $24.66 | $24.66 | $23.65 | $24.33 | $22.95 | 9,884 |
| 2019-11-15 | $24.85 | $24.98 | $24.66 | $24.79 | $23.38 | 8,243 |
| 2019-11-14 | $24.69 | $24.79 | $24.58 | $24.66 | $23.26 | 3,676 |
| 2019-11-13 | $24.56 | $24.90 | $24.54 | $24.82 | $23.31 | 3,200 |
| 2019-11-12 | $24.59 | $24.90 | $24.54 | $24.61 | $23.12 | 3,619 |
| 2019-11-11 | $24.74 | $24.74 | $24.44 | $24.70 | $23.20 | 2,766 |
| 2019-11-08 | $24.76 | $24.79 | $24.76 | $24.79 | $23.28 | 1,631 |
| 2019-11-07 | $24.90 | $24.95 | $24.85 | $24.90 | $23.39 | 6,971 |
| 2019-11-06 | $24.60 | $24.85 | $24.45 | $24.77 | $23.26 | 5,548 |
| 2019-11-05 | $24.90 | $24.90 | $24.75 | $24.85 | $23.34 | 6,436 |
| 2019-11-04 | $24.42 | $24.94 | $24.42 | $24.90 | $23.39 | 7,748 |
| 2019-11-01 | $24.66 | $24.73 | $24.09 | $24.39 | $22.91 | 14,146 |
| 2019-10-31 | $24.88 | $24.90 | $24.40 | $24.44 | $22.96 | 14,372 |
| 2019-10-30 | $24.32 | $24.99 | $24.32 | $24.91 | $23.40 | 10,636 |
| 2019-10-29 | $24.44 | $24.68 | $24.18 | $24.36 | $22.88 | 7,470 |
| 2019-10-28 | $24.66 | $24.69 | $24.14 | $24.58 | $23.09 | 11,797 |
| 2019-10-25 | $24.84 | $24.86 | $24.27 | $24.27 | $22.80 | 5,779 |
| 2019-10-24 | $24.49 | $24.50 | $23.98 | $24.45 | $22.97 | 3,853 |
| 2019-10-23 | $24.50 | $24.50 | $24.28 | $24.28 | $22.81 | 3,029 |
| 2019-10-22 | $24.45 | $24.63 | $24.38 | $24.38 | $22.90 | 3,267 |
| 2019-10-21 | $24.54 | $24.73 | $24.25 | $24.73 | $23.23 | 6,776 |
| 2019-10-18 | $24.13 | $24.48 | $24.13 | $24.38 | $22.90 | 14,941 |
| 2019-10-17 | $24.40 | $24.40 | $24.23 | $24.23 | $22.76 | 6,619 |
| 2019-10-16 | $24.35 | $24.35 | $24.22 | $24.24 | $22.77 | 5,149 |
| 2019-10-15 | $24.17 | $24.38 | $24.17 | $24.38 | $22.90 | 3,583 |
| 2019-10-14 | $24.10 | $24.25 | $23.77 | $24.25 | $22.78 | 3,589 |
| 2019-10-11 | $24.22 | $24.43 | $24.00 | $24.20 | $22.73 | 9,256 |
| 2019-10-10 | $24.06 | $24.18 | $23.81 | $23.95 | $22.50 | 8,298 |
| 2019-10-09 | $23.96 | $24.17 | $23.88 | $23.88 | $22.43 | 3,983 |
| 2019-10-08 | $23.88 | $23.97 | $23.76 | $23.76 | $22.32 | 2,348 |
| 2019-10-07 | $24.18 | $24.40 | $23.91 | $23.91 | $22.46 | 4,570 |
| 2019-10-04 | $23.92 | $24.29 | $23.80 | $24.29 | $22.81 | 4,547 |
| 2019-10-03 | $23.94 | $24.21 | $23.83 | $24.02 | $22.56 | 1,918 |
| 2019-10-02 | $24.28 | $24.59 | $24.02 | $24.02 | $22.56 | 6,864 |
| 2019-10-01 | $24.52 | $24.78 | $24.52 | $24.61 | $23.12 | 7,636 |
| 2019-09-30 | $24.78 | $24.90 | $24.24 | $24.40 | $22.92 | 32,724 |
| 2019-09-27 | $25.02 | $25.02 | $24.55 | $24.55 | $23.06 | 5,566 |
| 2019-09-26 | $24.81 | $24.90 | $24.50 | $24.51 | $23.02 | 5,233 |
| 2019-09-25 | $24.55 | $25.10 | $24.18 | $25.00 | $23.48 | 21,601 |
| 2019-09-24 | $24.43 | $25.00 | $24.33 | $24.63 | $23.13 | 8,401 |
| 2019-09-23 | $24.71 | $24.87 | $24.10 | $24.75 | $23.25 | 7,487 |
| 2019-09-20 | $24.50 | $25.04 | $24.13 | $24.99 | $23.47 | 82,970 |
| 2019-09-19 | $24.95 | $25.00 | $24.50 | $24.55 | $23.06 | 14,772 |
| 2019-09-18 | $25.06 | $25.10 | $24.74 | $24.75 | $23.25 | 8,311 |
| 2019-09-17 | $24.91 | $25.10 | $24.57 | $24.97 | $23.45 | 13,363 |
| 2019-09-16 | $25.18 | $25.18 | $24.36 | $24.91 | $23.40 | 13,255 |
| 2019-09-13 | $25.29 | $25.50 | $25.12 | $25.12 | $23.59 | 13,730 |
| 2019-09-12 | $24.33 | $25.49 | $23.64 | $25.25 | $23.72 | 18,248 |
| 2019-09-11 | $23.76 | $25.10 | $23.76 | $24.56 | $23.07 | 18,232 |
| 2019-09-10 | $23.50 | $23.90 | $23.46 | $23.57 | $22.14 | 10,588 |
| 2019-09-09 | $24.00 | $24.00 | $23.63 | $24.00 | $22.54 | 6,569 |
| 2019-09-06 | $23.62 | $24.00 | $23.19 | $23.61 | $22.18 | 4,764 |
| 2019-09-05 | $23.68 | $23.75 | $23.27 | $23.42 | $22.00 | 7,711 |
| 2019-09-04 | $23.61 | $23.61 | $23.44 | $23.44 | $22.02 | 2,903 |
| 2019-09-03 | $23.48 | $23.48 | $23.00 | $23.00 | $21.60 | 7,138 |
| 2019-08-30 | $23.68 | $23.68 | $23.50 | $23.62 | $22.19 | 6,804 |
| 2019-08-29 | $22.56 | $24.03 | $22.56 | $23.60 | $22.17 | 20,093 |
| 2019-08-28 | $23.31 | $23.50 | $23.31 | $23.50 | $22.07 | 5,065 |
| 2019-08-27 | $23.21 | $23.92 | $23.03 | $23.20 | $21.79 | 11,259 |
| 2019-08-26 | $22.85 | $23.25 | $22.82 | $23.25 | $21.84 | 3,650 |
| 2019-08-23 | $23.10 | $23.94 | $22.01 | $22.55 | $21.18 | 21,979 |
| 2019-08-22 | $24.27 | $24.55 | $23.60 | $23.86 | $22.41 | 10,031 |
| 2019-08-21 | $24.94 | $24.94 | $24.02 | $24.02 | $22.56 | 6,912 |
| 2019-08-20 | $24.44 | $25.07 | $24.23 | $24.67 | $23.17 | 30,148 |
| 2019-08-19 | $24.56 | $24.66 | $24.05 | $24.55 | $23.06 | 9,258 |
| 2019-08-16 | $23.32 | $24.52 | $23.30 | $24.25 | $22.78 | 34,236 |
| 2019-08-15 | $22.95 | $23.58 | $22.95 | $23.25 | $21.84 | 111,572 |
| 2019-08-14 | $23.38 | $24.00 | $22.68 | $22.68 | $21.30 | 7,982 |
| 2019-08-13 | $23.47 | $23.94 | $23.03 | $23.88 | $22.33 | 8,773 |
| 2019-08-12 | $22.77 | $23.48 | $22.75 | $23.37 | $21.85 | 6,721 |
| 2019-08-09 | $23.00 | $23.48 | $22.45 | $22.79 | $21.31 | 12,663 |
| 2019-08-08 | $23.00 | $24.14 | $22.46 | $23.44 | $21.92 | 15,822 |
| 2019-08-07 | $23.09 | $23.66 | $22.31 | $23.11 | $21.61 | 12,806 |
| 2019-08-06 | $22.95 | $23.75 | $22.00 | $23.70 | $22.16 | 9,550 |
| 2019-08-05 | $24.03 | $24.03 | $21.56 | $22.67 | $21.20 | 19,003 |
| 2019-08-02 | $24.76 | $25.19 | $24.21 | $24.25 | $22.68 | 6,234 |
| 2019-08-01 | $24.86 | $25.21 | $24.75 | $24.89 | $23.28 | 13,883 |
| 2019-07-31 | $25.18 | $25.30 | $24.90 | $24.94 | $23.32 | 19,114 |
| 2019-07-30 | $24.92 | $25.48 | $24.92 | $25.17 | $23.54 | 13,649 |
| 2019-07-29 | $25.14 | $25.20 | $24.76 | $25.02 | $23.40 | 14,394 |
| 2019-07-26 | $25.21 | $25.25 | $24.90 | $25.01 | $23.39 | 24,378 |
| 2019-07-25 | $25.01 | $25.43 | $25.01 | $25.24 | $23.60 | 3,318 |
| 2019-07-24 | $25.20 | $25.45 | $25.16 | $25.25 | $23.61 | 6,714 |
| 2019-07-23 | $25.00 | $25.20 | $24.97 | $25.20 | $23.57 | 3,097 |
| 2019-07-22 | $24.95 | $25.42 | $24.95 | $25.42 | $23.77 | 3,136 |
| 2019-07-19 | $25.01 | $25.24 | $24.95 | $25.16 | $23.53 | 4,649 |
| 2019-07-18 | $25.24 | $25.24 | $24.98 | $25.24 | $23.60 | 3,769 |
| 2019-07-17 | $24.96 | $25.24 | $24.95 | $25.03 | $23.41 | 3,763 |
| 2019-07-16 | $25.20 | $25.20 | $24.95 | $25.07 | $23.44 | 3,808 |
| 2019-07-15 | $24.99 | $25.25 | $24.99 | $25.24 | $23.60 | 8,079 |
| 2019-07-12 | $25.49 | $25.68 | $25.00 | $25.06 | $23.43 | 9,052 |
| 2019-07-11 | $25.41 | $25.57 | $25.11 | $25.29 | $23.65 | 9,661 |
| 2019-07-10 | $25.29 | $25.75 | $25.26 | $25.40 | $23.75 | 5,259 |
| 2019-07-09 | $25.01 | $25.84 | $25.01 | $25.29 | $23.65 | 6,807 |
| 2019-07-08 | $25.72 | $25.80 | $25.66 | $25.79 | $24.12 | 9,082 |
| 2019-07-05 | $25.51 | $25.81 | $25.46 | $25.76 | $24.09 | 8,400 |
| 2019-07-03 | $25.95 | $25.95 | $25.48 | $25.60 | $23.94 | 3,717 |
| 2019-07-02 | $25.68 | $25.88 | $25.10 | $25.47 | $23.82 | 20,753 |
| 2019-07-01 | $25.81 | $25.89 | $25.48 | $25.48 | $23.83 | 11,861 |
| 2019-06-28 | $25.43 | $25.60 | $25.35 | $25.45 | $23.80 | 264,022 |
| 2019-06-27 | $25.21 | $25.60 | $25.20 | $25.45 | $23.80 | 26,572 |
| 2019-06-26 | $25.41 | $25.63 | $24.96 | $25.26 | $23.62 | 13,524 |
| 2019-06-25 | $25.44 | $25.70 | $25.07 | $25.60 | $23.94 | 17,119 |
| 2019-06-24 | $25.48 | $25.48 | $25.22 | $25.40 | $23.75 | 14,952 |
| 2019-06-21 | $25.08 | $25.45 | $24.97 | $25.43 | $23.78 | 41,448 |
| 2019-06-20 | $25.38 | $25.38 | $24.98 | $25.37 | $23.72 | 16,097 |
| 2019-06-19 | $24.99 | $25.25 | $24.99 | $25.24 | $23.60 | 7,897 |
| 2019-06-18 | $25.24 | $25.24 | $24.90 | $25.20 | $23.57 | 6,731 |
| 2019-06-17 | $25.22 | $25.22 | $24.92 | $25.10 | $23.47 | 12,665 |
| 2019-06-14 | $24.19 | $25.25 | $24.05 | $24.75 | $23.14 | 12,686 |
| 2019-06-13 | $24.50 | $24.83 | $24.32 | $24.59 | $23.00 | 10,779 |
| 2019-06-12 | $24.90 | $25.42 | $23.54 | $24.18 | $22.61 | 26,198 |
| 2019-06-11 | $25.03 | $25.27 | $24.67 | $25.15 | $23.52 | 11,487 |
| 2019-06-10 | $25.00 | $25.41 | $24.83 | $24.97 | $23.35 | 22,213 |
| 2019-06-07 | $24.93 | $25.00 | $24.72 | $24.84 | $23.23 | 6,182 |
| 2019-06-06 | $25.18 | $25.18 | $24.69 | $24.85 | $23.24 | 4,100 |
| 2019-06-05 | $24.87 | $25.30 | $24.75 | $24.75 | $23.14 | 8,595 |
| 2019-06-04 | $24.76 | $25.04 | $24.53 | $25.04 | $23.42 | 8,753 |
| 2019-06-03 | $24.62 | $24.97 | $24.09 | $24.75 | $23.14 | 10,976 |
| 2019-05-31 | $24.98 | $24.98 | $24.52 | $24.52 | $22.93 | 5,765 |
| 2019-05-30 | $24.97 | $25.04 | $24.46 | $24.99 | $23.37 | 7,674 |
| 2019-05-29 | $24.65 | $25.03 | $24.65 | $24.77 | $23.16 | 9,066 |
| 2019-05-28 | $24.96 | $25.15 | $24.71 | $24.71 | $23.11 | 3,091 |
| 2019-05-24 | $25.28 | $25.28 | $24.48 | $25.14 | $23.51 | 6,390 |
| 2019-05-23 | $25.13 | $25.13 | $24.42 | $24.69 | $23.09 | 8,871 |
| 2019-05-22 | $24.89 | $25.40 | $24.85 | $25.12 | $23.49 | 6,816 |
| 2019-05-21 | $25.36 | $25.36 | $25.06 | $25.27 | $23.63 | 9,495 |
| 2019-05-20 | $25.30 | $25.37 | $24.91 | $25.35 | $23.71 | 7,063 |
| 2019-05-17 | $25.17 | $25.50 | $24.88 | $25.36 | $23.72 | 5,900 |
| 2019-05-16 | $25.25 | $25.50 | $25.08 | $25.20 | $23.57 | 13,625 |
| 2019-05-15 | $25.39 | $25.42 | $24.69 | $25.30 | $23.66 | 6,259 |
| 2019-05-14 | $25.45 | $25.45 | $24.13 | $25.34 | $23.70 | 22,184 |
| 2019-05-13 | $24.29 | $25.14 | $24.12 | $24.61 | $22.92 | 14,488 |
| 2019-05-10 | $24.69 | $25.40 | $24.50 | $24.50 | $22.82 | 24,374 |
| 2019-05-09 | $25.43 | $25.50 | $24.32 | $24.33 | $22.66 | 26,165 |
| 2019-05-08 | $25.45 | $25.48 | $25.26 | $25.48 | $23.73 | 11,422 |
| 2019-05-07 | $25.43 | $25.44 | $25.15 | $25.31 | $23.58 | 9,322 |
| 2019-05-06 | $25.43 | $25.50 | $24.77 | $25.20 | $23.47 | 14,000 |
| 2019-05-03 | $25.25 | $25.50 | $24.82 | $25.27 | $23.54 | 17,408 |
| 2019-05-02 | $25.48 | $25.48 | $25.04 | $25.16 | $23.44 | 4,403 |
| 2019-05-01 | $25.25 | $25.50 | $24.86 | $25.14 | $23.42 | 8,366 |
| 2019-04-30 | $24.58 | $25.45 | $24.58 | $25.45 | $23.71 | 21,478 |
| 2019-04-29 | $24.52 | $25.00 | $24.52 | $24.95 | $23.24 | 12,014 |
| 2019-04-26 | $24.88 | $24.96 | $24.15 | $24.50 | $22.82 | 7,937 |
| 2019-04-25 | $24.57 | $24.65 | $24.47 | $24.47 | $22.79 | 3,282 |
| 2019-04-24 | $24.51 | $24.75 | $24.51 | $24.69 | $23.00 | 9,291 |
| 2019-04-23 | $24.75 | $24.90 | $24.55 | $24.78 | $23.08 | 8,645 |
| 2019-04-22 | $24.47 | $24.76 | $24.47 | $24.59 | $22.90 | 2,341 |
| 2019-04-18 | $24.49 | $24.80 | $23.43 | $24.75 | $23.05 | 6,326 |
| 2019-04-17 | $24.65 | $24.83 | $24.08 | $24.71 | $23.02 | 5,396 |
| 2019-04-16 | $24.70 | $24.84 | $24.43 | $24.43 | $22.76 | 5,828 |
| 2019-04-15 | $24.89 | $24.90 | $24.53 | $24.65 | $22.96 | 5,137 |
| 2019-04-12 | $24.73 | $24.90 | $24.68 | $24.89 | $23.18 | 7,443 |
| 2019-04-11 | $24.65 | $24.76 | $24.57 | $24.57 | $22.89 | 3,927 |
| 2019-04-10 | $24.70 | $24.85 | $24.61 | $24.82 | $23.12 | 4,751 |
| 2019-04-09 | $24.61 | $24.70 | $24.61 | $24.65 | $22.96 | 2,789 |
| 2019-04-08 | $24.70 | $24.75 | $24.58 | $24.62 | $22.93 | 4,202 |
| 2019-04-05 | $24.60 | $24.73 | $24.52 | $24.72 | $23.03 | 4,122 |
| 2019-04-04 | $23.66 | $24.63 | $23.66 | $24.56 | $22.88 | 7,399 |
| 2019-04-03 | $24.34 | $24.34 | $23.66 | $24.09 | $22.44 | 3,467 |
| 2019-04-02 | $24.31 | $24.74 | $24.02 | $24.35 | $22.68 | 6,565 |
| 2019-04-01 | $24.35 | $25.00 | $23.50 | $24.59 | $22.90 | 5,468 |
| 2019-03-29 | $24.73 | $25.00 | $24.33 | $24.54 | $22.86 | 8,931 |
| 2019-03-28 | $24.80 | $25.13 | $24.40 | $24.80 | $23.10 | 9,975 |
| 2019-03-27 | $24.63 | $24.75 | $24.34 | $24.45 | $22.77 | 5,255 |
| 2019-03-26 | $24.25 | $24.39 | $23.03 | $24.38 | $22.71 | 19,913 |
| 2019-03-25 | $22.76 | $23.87 | $22.44 | $23.87 | $22.23 | 9,358 |
| 2019-03-22 | $25.03 | $25.69 | $22.43 | $22.59 | $21.04 | 43,733 |
| 2019-03-21 | $25.25 | $25.53 | $24.99 | $25.11 | $23.39 | 15,321 |
| 2019-03-20 | $25.25 | $25.67 | $25.15 | $25.45 | $23.71 | 18,686 |
| 2019-03-19 | $25.10 | $25.87 | $25.10 | $25.70 | $23.94 | 42,770 |
| 2019-03-18 | $25.32 | $25.50 | $24.81 | $25.49 | $23.74 | 41,351 |
| 2019-03-15 | $24.63 | $25.87 | $24.63 | $25.33 | $23.59 | 53,229 |
| 2019-03-14 | $24.65 | $24.65 | $24.11 | $24.62 | $22.93 | 26,919 |
| 2019-03-13 | $24.09 | $24.69 | $23.99 | $24.69 | $23.00 | 21,215 |
| 2019-03-12 | $24.00 | $24.32 | $23.94 | $24.19 | $22.53 | 14,122 |
| 2019-03-11 | $24.07 | $24.17 | $23.88 | $24.04 | $22.39 | 13,172 |
| 2019-03-08 | $23.43 | $24.24 | $23.43 | $23.93 | $22.29 | 107,898 |
| 2019-03-07 | $24.83 | $24.99 | $23.27 | $23.48 | $21.87 | 20,320 |
| 2019-03-06 | $24.93 | $25.31 | $24.80 | $25.03 | $23.31 | 26,853 |
| 2019-03-05 | $25.70 | $25.74 | $24.84 | $25.08 | $23.36 | 19,979 |
| 2019-03-04 | $24.87 | $25.80 | $24.24 | $25.61 | $23.86 | 52,706 |
| 2019-03-01 | $24.62 | $25.00 | $24.60 | $25.00 | $23.29 | 21,006 |
| 2019-02-28 | $24.29 | $25.00 | $24.03 | $24.72 | $23.03 | 13,667 |
| 2019-02-27 | $24.19 | $24.50 | $24.18 | $24.18 | $22.52 | 15,441 |
| 2019-02-26 | $23.96 | $24.44 | $23.18 | $24.08 | $22.43 | 16,238 |
| 2019-02-25 | $24.40 | $24.50 | $24.03 | $24.03 | $22.38 | 8,911 |
| 2019-02-22 | $24.17 | $24.44 | $24.15 | $24.35 | $22.68 | 13,109 |
| 2019-02-21 | $24.25 | $24.25 | $23.99 | $24.06 | $22.41 | 8,946 |
| 2019-02-20 | $24.23 | $24.50 | $24.08 | $24.08 | $22.43 | 6,669 |
| 2019-02-19 | $24.02 | $24.47 | $24.02 | $24.38 | $22.71 | 7,333 |
| 2019-02-15 | $24.55 | $24.65 | $23.78 | $24.26 | $22.60 | 21,546 |
| 2019-02-14 | $24.16 | $24.67 | $23.88 | $24.40 | $22.73 | 14,715 |
| 2019-02-13 | $24.10 | $24.45 | $24.04 | $24.45 | $22.70 | 10,010 |
| 2019-02-12 | $24.23 | $24.37 | $23.98 | $24.21 | $22.48 | 13,350 |
| 2019-02-11 | $24.69 | $24.93 | $24.10 | $24.14 | $22.41 | 10,887 |
| 2019-02-08 | $24.30 | $24.30 | $23.93 | $24.13 | $22.40 | 4,656 |
| 2019-02-07 | $23.90 | $24.30 | $23.90 | $24.12 | $22.39 | 42,463 |
| 2019-02-06 | $24.31 | $24.38 | $23.39 | $23.93 | $22.22 | 28,134 |
| 2019-02-05 | $23.34 | $24.45 | $23.00 | $24.16 | $22.43 | 19,789 |
| 2019-02-04 | $23.21 | $23.68 | $22.99 | $23.10 | $21.45 | 5,226 |
| 2019-02-01 | $23.25 | $23.25 | $23.05 | $23.05 | $21.40 | 4,386 |
| 2019-01-31 | $23.18 | $23.33 | $23.07 | $23.07 | $21.42 | 26,205 |
| 2019-01-30 | $22.90 | $23.43 | $22.90 | $23.26 | $21.60 | 14,625 |
| 2019-01-29 | $23.62 | $23.62 | $22.80 | $22.80 | $21.17 | 6,742 |
| 2019-01-28 | $22.91 | $23.75 | $22.80 | $23.45 | $21.77 | 7,271 |
| 2019-01-25 | $23.12 | $23.25 | $22.81 | $23.09 | $21.44 | 6,514 |
| 2019-01-24 | $23.29 | $23.47 | $22.81 | $23.20 | $21.54 | 5,100 |
| 2019-01-23 | $23.70 | $23.97 | $23.26 | $23.40 | $21.73 | 5,762 |
| 2019-01-22 | $23.90 | $24.35 | $23.58 | $23.71 | $22.01 | 5,975 |
| 2019-01-18 | $23.82 | $24.00 | $23.50 | $24.00 | $22.28 | 16,615 |
| 2019-01-17 | $23.13 | $23.95 | $23.02 | $23.91 | $22.20 | 8,309 |
| 2019-01-16 | $23.15 | $23.43 | $22.77 | $23.11 | $21.46 | 4,475 |
| 2019-01-15 | $23.00 | $23.19 | $22.84 | $23.19 | $21.53 | 3,144 |
| 2019-01-14 | $23.31 | $23.31 | $22.52 | $23.11 | $21.46 | 42,064 |
| 2019-01-11 | $22.67 | $23.20 | $22.67 | $23.19 | $21.53 | 6,322 |
| 2019-01-10 | $23.28 | $23.28 | $22.81 | $22.90 | $21.26 | 18,389 |
| 2019-01-09 | $23.48 | $23.48 | $23.10 | $23.39 | $21.72 | 6,185 |
| 2019-01-08 | $23.66 | $23.95 | $22.43 | $23.74 | $22.04 | 31,159 |
| 2019-01-07 | $23.91 | $23.91 | $23.47 | $23.65 | $21.96 | 20,522 |
| 2019-01-04 | $23.80 | $23.95 | $23.55 | $23.91 | $22.20 | 10,358 |
| 2019-01-03 | $23.98 | $24.00 | $23.26 | $23.78 | $22.08 | 34,643 |
| 2019-01-02 | $24.04 | $24.04 | $23.32 | $24.00 | $22.28 | 18,715 |
| 2018-12-31 | $23.69 | $24.50 | $23.61 | $24.23 | $22.50 | 21,928 |
| 2018-12-28 | $24.93 | $24.95 | $23.73 | $23.83 | $22.12 | 103,138 |
| 2018-12-27 | $24.69 | $24.95 | $24.00 | $24.57 | $22.81 | 51,016 |
| 2018-12-26 | $24.83 | $25.88 | $23.12 | $24.94 | $23.16 | 61,820 |
| 2018-12-24 | $24.19 | $25.07 | $23.24 | $24.50 | $22.75 | 27,776 |
| 2018-12-21 | $24.30 | $24.40 | $23.03 | $24.07 | $22.35 | 52,921 |
| 2018-12-20 | $24.07 | $24.78 | $24.07 | $24.40 | $22.65 | 28,047 |
| 2018-12-19 | $23.86 | $24.37 | $23.13 | $23.98 | $22.26 | 34,480 |
| 2018-12-18 | $23.56 | $24.68 | $23.56 | $24.15 | $22.42 | 22,710 |
| 2018-12-17 | $24.13 | $24.98 | $23.34 | $23.65 | $21.96 | 9,068 |
| 2018-12-14 | $23.62 | $24.82 | $23.45 | $24.60 | $22.84 | 10,930 |
| 2018-12-13 | $22.86 | $24.14 | $22.75 | $23.68 | $21.99 | 23,606 |
| 2018-12-12 | $21.28 | $23.54 | $21.28 | $22.75 | $21.12 | 19,166 |
| 2018-12-11 | $23.55 | $23.55 | $20.64 | $21.49 | $19.95 | 8,049 |
| 2018-12-10 | $23.54 | $23.54 | $22.80 | $23.47 | $21.79 | 13,288 |
| 2018-12-07 | $24.32 | $24.32 | $23.10 | $23.40 | $21.73 | 11,525 |
| 2018-12-06 | $23.24 | $24.85 | $23.24 | $23.44 | $21.76 | 7,437 |
| 2018-12-04 | $25.44 | $26.56 | $22.94 | $23.59 | $21.90 | 20,501 |
| 2018-12-03 | $25.47 | $26.10 | $25.47 | $25.87 | $24.02 | 6,802 |
| 2018-11-30 | $26.03 | $26.13 | $24.99 | $25.29 | $23.48 | 16,847 |
| 2018-11-29 | $25.98 | $26.25 | $25.47 | $26.22 | $24.34 | 14,402 |
| 2018-11-28 | $25.99 | $26.83 | $24.85 | $26.25 | $24.37 | 18,026 |
| 2018-11-27 | $25.01 | $25.17 | $24.88 | $24.95 | $23.16 | 5,496 |
| 2018-11-26 | $25.39 | $26.00 | $25.08 | $25.13 | $23.33 | 7,073 |
| 2018-11-23 | $25.15 | $25.35 | $25.15 | $25.35 | $23.54 | 2,961 |
| 2018-11-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.54 | 2,037 |
| 2018-11-20 | $24.91 | $25.35 | $24.62 | $24.62 | $22.86 | 5,242 |
| 2018-11-19 | $25.66 | $25.78 | $24.50 | $25.01 | $23.22 | 22,599 |
| 2018-11-16 | $25.09 | $26.00 | $24.92 | $25.48 | $23.66 | 10,535 |
| 2018-11-15 | $25.57 | $25.60 | $25.01 | $25.31 | $23.50 | 12,253 |
| 2018-11-14 | $25.72 | $25.89 | $25.31 | $25.70 | $23.86 | 8,727 |
| 2018-11-13 | $25.92 | $26.00 | $25.32 | $25.42 | $23.53 | 2,129 |
| 2018-11-12 | $26.00 | $26.52 | $25.42 | $25.66 | $23.75 | 2,979 |
| 2018-11-09 | $26.30 | $26.36 | $25.70 | $25.98 | $24.05 | 7,739 |
| 2018-11-08 | $25.54 | $26.45 | $25.54 | $26.15 | $24.20 | 9,011 |
| 2018-11-07 | $26.23 | $26.29 | $25.34 | $25.83 | $23.91 | 12,956 |
| 2018-11-06 | $25.50 | $26.45 | $25.50 | $26.13 | $24.18 | 6,656 |
| 2018-11-05 | $25.91 | $26.16 | $25.53 | $25.53 | $23.63 | 5,805 |
| 2018-11-02 | $26.78 | $26.78 | $25.40 | $26.00 | $24.06 | 6,116 |
| 2018-11-01 | $26.55 | $26.75 | $25.92 | $26.73 | $24.74 | 3,584 |
| 2018-10-31 | $26.59 | $26.72 | $26.15 | $26.37 | $24.41 | 16,449 |
| 2018-10-30 | $26.04 | $26.57 | $25.90 | $26.30 | $24.34 | 24,359 |
| 2018-10-29 | $26.08 | $26.23 | $25.55 | $26.08 | $24.14 | 7,082 |
| 2018-10-26 | $25.37 | $26.92 | $23.48 | $25.82 | $23.90 | 36,639 |
| 2018-10-25 | $25.24 | $25.96 | $25.00 | $25.22 | $23.34 | 10,130 |
| 2018-10-24 | $25.39 | $25.79 | $25.00 | $25.13 | $23.26 | 51,679 |
| 2018-10-23 | $25.18 | $25.97 | $25.00 | $25.24 | $23.36 | 34,585 |
| 2018-10-22 | $25.25 | $25.54 | $25.12 | $25.32 | $23.43 | 12,734 |
| 2018-10-19 | $25.80 | $26.00 | $25.10 | $25.22 | $23.34 | 13,017 |
| 2018-10-18 | $25.81 | $26.00 | $25.34 | $25.86 | $23.93 | 6,445 |
| 2018-10-17 | $25.37 | $26.00 | $25.13 | $25.93 | $24.00 | 26,739 |
| 2018-10-16 | $25.93 | $25.93 | $25.10 | $25.44 | $23.55 | 23,011 |
| 2018-10-15 | $25.99 | $25.99 | $25.39 | $25.72 | $23.81 | 22,479 |
| 2018-10-12 | $26.23 | $26.49 | $25.72 | $26.09 | $24.15 | 63,539 |
| 2018-10-11 | $26.03 | $26.74 | $25.96 | $25.96 | $24.03 | 14,271 |
| 2018-10-10 | $26.55 | $26.92 | $26.00 | $26.04 | $24.10 | 9,775 |
| 2018-10-09 | $26.00 | $26.90 | $26.00 | $26.62 | $24.64 | 22,289 |
| 2018-10-08 | $26.22 | $26.22 | $25.75 | $26.01 | $24.07 | 8,770 |
| 2018-10-05 | $26.10 | $26.19 | $25.50 | $26.05 | $24.11 | 4,640 |
| 2018-10-04 | $26.00 | $26.16 | $25.75 | $26.04 | $24.10 | 8,936 |
| 2018-10-03 | $26.04 | $26.20 | $25.94 | $26.08 | $24.14 | 21,792 |
| 2018-10-02 | $26.25 | $26.25 | $25.84 | $26.03 | $24.09 | 5,293 |
| 2018-10-01 | $26.38 | $26.70 | $26.00 | $26.25 | $24.30 | 15,277 |
| 2018-09-28 | $26.00 | $26.64 | $25.52 | $26.55 | $24.57 | 34,333 |
| 2018-09-27 | $25.83 | $26.65 | $25.60 | $26.06 | $24.12 | 47,994 |
| 2018-09-26 | $25.03 | $26.24 | $25.03 | $25.98 | $24.05 | 11,204 |
| 2018-09-25 | $26.47 | $26.47 | $25.00 | $25.02 | $23.16 | 45,751 |
| 2018-09-24 | $26.65 | $27.22 | $26.25 | $26.55 | $24.57 | 34,419 |
| 2018-09-21 | $27.32 | $27.40 | $26.46 | $26.46 | $24.49 | 370,588 |
| 2018-09-20 | $26.67 | $27.37 | $26.65 | $27.36 | $25.32 | 52,845 |
| 2018-09-19 | $26.95 | $27.00 | $26.60 | $26.95 | $24.94 | 42,843 |
| 2018-09-18 | $26.85 | $26.95 | $26.03 | $26.87 | $24.87 | 41,673 |
| 2018-09-17 | $26.95 | $27.00 | $26.78 | $26.85 | $24.85 | 50,547 |
| 2018-09-14 | $26.49 | $26.90 | $26.04 | $26.77 | $24.78 | 34,950 |
| 2018-09-13 | $26.78 | $26.85 | $26.24 | $26.35 | $24.39 | 42,717 |
| 2018-09-12 | $26.75 | $26.85 | $26.54 | $26.54 | $24.56 | 84,350 |
| 2018-09-11 | $26.17 | $26.78 | $26.15 | $26.74 | $24.75 | 67,960 |
| 2018-09-10 | $25.83 | $26.50 | $25.83 | $26.40 | $24.43 | 80,622 |
| 2018-09-07 | $25.88 | $25.88 | $25.69 | $25.73 | $23.81 | 6,693 |
| 2018-09-06 | $25.99 | $26.00 | $25.57 | $25.69 | $23.78 | 27,924 |
| 2018-09-05 | $25.67 | $25.99 | $25.62 | $25.90 | $23.97 | 5,589 |
| 2018-09-04 | $26.00 | $26.17 | $25.58 | $26.04 | $24.10 | 13,081 |
| 2018-08-31 | $25.96 | $26.00 | $25.50 | $25.88 | $23.95 | 14,467 |
| 2018-08-30 | $25.90 | $26.00 | $25.62 | $25.95 | $24.02 | 17,145 |
| 2018-08-29 | $25.70 | $25.87 | $25.30 | $25.87 | $23.94 | 9,649 |
| 2018-08-28 | $25.75 | $25.87 | $25.36 | $25.54 | $23.64 | 12,503 |
| 2018-08-27 | $25.99 | $25.99 | $25.30 | $25.58 | $23.68 | 6,639 |
| 2018-08-24 | $26.00 | $26.00 | $25.83 | $25.98 | $24.05 | 3,796 |
| 2018-08-23 | $25.79 | $26.00 | $25.62 | $25.99 | $24.05 | 5,717 |
| 2018-08-22 | $25.79 | $26.00 | $25.35 | $25.84 | $23.92 | 5,522 |
| 2018-08-21 | $25.95 | $25.95 | $25.60 | $25.75 | $23.83 | 4,703 |
| 2018-08-20 | $25.30 | $25.95 | $25.30 | $25.65 | $23.74 | 3,994 |
| 2018-08-17 | $25.54 | $25.70 | $25.39 | $25.51 | $23.61 | 5,980 |
| 2018-08-16 | $25.51 | $25.75 | $25.50 | $25.59 | $23.68 | 7,327 |
| 2018-08-15 | $25.30 | $25.31 | $25.30 | $25.31 | $23.43 | 2,295 |
| 2018-08-14 | $25.25 | $25.29 | $25.05 | $25.28 | $23.40 | 12,701 |
| 2018-08-13 | $25.46 | $25.46 | $25.25 | $25.25 | $23.30 | 9,201 |
| 2018-08-10 | $25.08 | $25.25 | $25.06 | $25.19 | $23.24 | 2,401 |
| 2018-08-09 | $25.56 | $25.56 | $25.05 | $25.36 | $23.40 | 10,072 |
| 2018-08-08 | $25.17 | $25.28 | $25.05 | $25.27 | $23.31 | 3,815 |
| 2018-08-07 | $25.66 | $25.66 | $25.00 | $25.22 | $23.27 | 7,283 |
| 2018-08-06 | $25.23 | $25.50 | $25.10 | $25.13 | $23.19 | 3,370 |
| 2018-08-03 | $26.00 | $26.00 | $25.30 | $25.30 | $23.34 | 5,785 |
| 2018-08-02 | $25.42 | $25.58 | $25.30 | $25.58 | $23.60 | 13,414 |
| 2018-08-01 | $26.02 | $26.02 | $25.50 | $25.50 | $23.53 | 6,619 |
| 2018-07-31 | $26.24 | $26.24 | $25.75 | $25.85 | $23.85 | 19,376 |
| 2018-07-30 | $25.76 | $26.30 | $25.69 | $26.00 | $23.99 | 16,108 |
| 2018-07-27 | $26.07 | $26.07 | $25.30 | $25.73 | $23.74 | 21,592 |
| 2018-07-26 | $25.98 | $26.35 | $25.76 | $25.92 | $23.91 | 9,154 |
| 2018-07-25 | $26.12 | $26.12 | $25.75 | $25.75 | $23.76 | 5,658 |
| 2018-07-24 | $26.93 | $26.93 | $25.15 | $26.02 | $24.01 | 14,448 |
| 2018-07-23 | $26.12 | $26.40 | $26.00 | $26.28 | $24.25 | 33,769 |
| 2018-07-20 | $26.19 | $26.23 | $25.54 | $26.10 | $24.08 | 6,617 |
| 2018-07-19 | $26.10 | $26.25 | $25.86 | $26.08 | $24.06 | 6,869 |
| 2018-07-18 | $25.66 | $26.70 | $25.06 | $25.93 | $23.92 | 38,526 |
| 2018-07-17 | $25.15 | $25.69 | $25.01 | $25.57 | $23.59 | 9,085 |
| 2018-07-16 | $25.50 | $25.50 | $25.00 | $25.15 | $23.20 | 9,427 |
| 2018-07-13 | $25.29 | $25.48 | $24.90 | $25.47 | $23.50 | 12,809 |
| 2018-07-12 | $25.04 | $25.29 | $24.97 | $25.22 | $23.27 | 14,598 |
| 2018-07-11 | $25.21 | $25.52 | $24.90 | $25.00 | $23.07 | 35,541 |
| 2018-07-10 | $25.31 | $25.45 | $24.94 | $25.10 | $23.16 | 30,091 |
| 2018-07-09 | $25.18 | $25.75 | $25.09 | $25.40 | $23.43 | 16,653 |
| 2018-07-06 | $26.32 | $26.51 | $24.14 | $25.15 | $23.20 | 63,229 |
| 2018-07-05 | $25.80 | $27.66 | $25.41 | $26.25 | $24.22 | 41,399 |
| 2018-07-03 | $25.80 | $25.80 | $25.60 | $25.68 | $23.69 | 13,932 |
| 2018-07-02 | $26.15 | $26.25 | $25.76 | $25.80 | $23.80 | 25,129 |
| 2018-06-29 | $26.06 | $26.67 | $26.06 | $26.35 | $24.31 | 16,354 |
| 2018-06-28 | $26.47 | $26.89 | $25.80 | $26.68 | $24.62 | 76,938 |
| 2018-06-27 | $25.95 | $27.00 | $25.95 | $26.60 | $24.54 | 67,122 |
| 2018-06-26 | $26.72 | $26.74 | $25.61 | $26.00 | $23.99 | 72,564 |
| 2018-06-25 | $26.45 | $27.89 | $26.33 | $26.53 | $24.48 | 60,297 |
| 2018-06-22 | $25.85 | $27.39 | $25.81 | $26.72 | $24.65 | 1,252,268 |
| 2018-06-21 | $26.11 | $26.25 | $25.47 | $26.14 | $24.12 | 45,468 |
| 2018-06-20 | $26.00 | $26.53 | $25.55 | $26.30 | $24.27 | 82,812 |
| 2018-06-19 | $25.83 | $26.35 | $25.32 | $25.81 | $23.81 | 107,087 |
| 2018-06-18 | $25.37 | $26.80 | $24.27 | $26.13 | $24.11 | 165,937 |
| 2018-06-15 | $25.33 | $25.33 | $24.52 | $25.19 | $23.24 | 106,195 |
| 2018-06-14 | $25.05 | $25.18 | $24.83 | $25.09 | $23.15 | 126,752 |
| 2018-06-13 | $24.90 | $25.18 | $24.82 | $25.04 | $23.10 | 120,071 |
| 2018-06-12 | $24.95 | $25.25 | $24.50 | $24.61 | $22.71 | 64,509 |
| 2018-06-11 | $24.69 | $25.04 | $24.52 | $24.85 | $22.93 | 83,307 |
| 2018-06-08 | $24.75 | $24.85 | $24.40 | $24.53 | $22.63 | 33,807 |
| 2018-06-07 | $24.94 | $24.95 | $24.31 | $24.55 | $22.65 | 60,601 |
| 2018-06-06 | $24.78 | $24.95 | $24.62 | $24.93 | $23.00 | 97,110 |
| 2018-06-05 | $25.00 | $25.90 | $24.50 | $24.72 | $22.81 | 173,015 |
| 2018-06-04 | $23.51 | $24.99 | $23.51 | $24.27 | $22.39 | 51,669 |
| 2018-06-01 | $23.45 | $24.00 | $23.41 | $23.92 | $22.07 | 27,619 |
| 2018-05-31 | $23.25 | $23.50 | $23.22 | $23.42 | $21.61 | 45,489 |
| 2018-05-30 | $23.10 | $23.49 | $23.10 | $23.49 | $21.67 | 21,919 |
| 2018-05-29 | $23.11 | $23.40 | $23.10 | $23.35 | $21.54 | 8,343 |
| 2018-05-25 | $23.30 | $23.69 | $23.10 | $23.40 | $21.59 | 25,777 |
| 2018-05-24 | $23.67 | $23.95 | $23.15 | $23.50 | $21.68 | 32,103 |
| 2018-05-23 | $24.34 | $24.34 | $23.25 | $23.99 | $22.13 | 24,674 |
| 2018-05-22 | $24.18 | $24.50 | $23.50 | $24.48 | $22.59 | 20,028 |
| 2018-05-21 | $24.39 | $24.39 | $24.39 | $24.39 | $22.50 | 588 |
| 2018-05-18 | $24.49 | $24.89 | $24.00 | $24.39 | $22.50 | 17,223 |
| 2018-05-17 | $24.33 | $24.48 | $24.04 | $24.35 | $22.47 | 3,575 |
| 2018-05-16 | $24.69 | $24.69 | $24.00 | $24.38 | $22.49 | 5,180 |
| 2018-05-15 | $24.00 | $24.92 | $24.00 | $24.85 | $22.93 | 7,972 |
| 2018-05-14 | $24.12 | $25.00 | $24.01 | $25.00 | $23.07 | 10,151 |
| 2018-05-11 | $24.75 | $24.75 | $24.14 | $24.65 | $22.67 | 12,547 |
| 2018-05-10 | $25.00 | $25.00 | $24.99 | $25.00 | $22.99 | 578 |
| 2018-05-09 | $24.50 | $25.00 | $24.50 | $24.97 | $22.96 | 3,419 |
| 2018-05-08 | $24.11 | $25.00 | $24.00 | $25.00 | $22.99 | 10,728 |
| 2018-05-07 | $24.00 | $25.00 | $24.00 | $25.00 | $22.99 | 10,050 |
| 2018-05-04 | $25.34 | $25.34 | $23.30 | $24.99 | $22.98 | 53,853 |
| 2018-05-03 | $25.50 | $25.50 | $25.00 | $25.24 | $23.21 | 22,961 |
| 2018-05-02 | $25.00 | $25.75 | $24.00 | $25.75 | $23.68 | 23,977 |
| 2018-05-01 | $25.50 | $26.00 | $25.00 | $26.00 | $23.91 | 2,345 |
| 2018-04-30 | $26.25 | $26.25 | $25.50 | $26.08 | $23.98 | 2,236 |
| 2018-04-27 | $26.50 | $26.50 | $26.00 | $26.06 | $23.97 | 539 |
| 2018-04-26 | $27.50 | $27.50 | $25.50 | $26.50 | $24.37 | 84,575 |
| 2018-04-25 | $27.51 | $27.51 | $27.51 | $27.51 | $25.30 | 0 |
| 2018-04-24 | $25.60 | $27.51 | $25.00 | $27.51 | $25.30 | 101,399 |
| 2018-04-23 | $27.00 | $27.95 | $25.00 | $27.00 | $24.83 | 136,027 |
| 2018-04-20 | $27.21 | $28.40 | $26.25 | $27.85 | $25.61 | 4,260 |
| 2018-04-19 | $28.00 | $28.99 | $27.50 | $28.00 | $25.75 | 58,174 |
| 2018-04-18 | $28.90 | $28.90 | $26.72 | $28.00 | $25.75 | 12,534 |
| 2018-04-17 | $28.88 | $30.00 | $28.88 | $28.90 | $26.58 | 18,085 |
| 2018-04-16 | $27.05 | $27.05 | $27.05 | $27.05 | $24.88 | 100 |
| 2018-04-13 | $27.50 | $29.42 | $27.45 | $27.85 | $25.61 | 21,447 |
| 2018-04-12 | $28.80 | $29.00 | $26.15 | $27.50 | $25.29 | 11,137 |
| 2018-04-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.23 | 502 |
Business First Bancshares Inc (BFST) News Headlines
Recent Business First Bancshares Inc (BFST) News
Similar Companies to Business First Bancshares Inc (BFST) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |