Bank of Princeton (BPRN) Exchange: NASDAQ
Data as of May 2, 2025
$28.24 ($-0.82) -2.82%
Bank of Princeton - Daily Information
Click for more stock information on Bank of Princeton.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.83 |
| Previous Close | $28.24 |
| High | $28.83 |
| Low | $28.01 |
| Adjusted Open | $28.83 |
| Previous Adjusted Close | $28.24 |
| Adjusted High | $28.83 |
| Adjusted Low | $28.01 |
About Bank of Princeton (BPRN)
The Bank of Princeton
Invest in Bank of Princeton (BPRN)
Historical Stock Data for Bank of Princeton (BPRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.83 | $28.83 | $28.01 | $28.24 | $28.24 | 8,814 |
| 2025-04-24 | $28.85 | $29.06 | $28.85 | $29.06 | $29.06 | 6,379 |
| 2025-04-23 | $29.98 | $29.98 | $28.91 | $29.21 | $29.21 | 4,640 |
| 2025-04-22 | $29.39 | $29.78 | $29.00 | $29.52 | $29.52 | 5,599 |
| 2025-04-21 | $28.25 | $28.55 | $28.01 | $28.45 | $28.45 | 6,550 |
| 2025-04-17 | $28.35 | $30.33 | $27.85 | $28.45 | $28.45 | 6,113 |
| 2025-04-16 | $28.65 | $28.90 | $28.00 | $28.38 | $28.38 | 6,981 |
| 2025-04-15 | $27.73 | $28.65 | $27.73 | $28.65 | $28.65 | 5,405 |
| 2025-04-14 | $27.26 | $28.30 | $27.25 | $27.73 | $27.73 | 6,179 |
| 2025-04-11 | $27.84 | $28.07 | $27.25 | $27.69 | $27.69 | 10,032 |
| 2025-04-10 | $27.87 | $27.88 | $27.37 | $27.71 | $27.71 | 9,175 |
| 2025-04-09 | $28.60 | $30.68 | $28.00 | $28.00 | $28.00 | 77,246 |
| 2025-04-08 | $29.05 | $29.17 | $28.57 | $28.70 | $28.70 | 10,830 |
| 2025-04-07 | $28.60 | $29.70 | $28.30 | $29.04 | $29.04 | 9,751 |
| 2025-04-04 | $28.41 | $29.33 | $27.61 | $29.25 | $29.25 | 12,748 |
| 2025-04-03 | $30.50 | $30.50 | $28.85 | $28.85 | $28.85 | 9,345 |
| 2025-04-02 | $30.81 | $30.81 | $30.52 | $30.78 | $30.78 | 4,987 |
| 2025-04-01 | $31.00 | $31.00 | $30.62 | $30.78 | $30.78 | 3,407 |
| 2025-03-31 | $30.81 | $30.81 | $30.50 | $30.55 | $30.55 | 6,311 |
| 2025-03-28 | $31.31 | $31.31 | $30.56 | $30.56 | $30.56 | 2,779 |
| 2025-03-27 | $30.50 | $31.22 | $30.50 | $31.09 | $31.09 | 3,799 |
| 2025-03-26 | $30.77 | $31.05 | $30.77 | $31.00 | $31.00 | 3,355 |
| 2025-03-25 | $30.78 | $30.78 | $30.33 | $30.33 | $30.33 | 5,968 |
| 2025-03-24 | $31.19 | $31.45 | $31.04 | $31.11 | $31.11 | 8,990 |
| 2025-03-21 | $30.76 | $31.31 | $30.75 | $31.31 | $31.31 | 18,877 |
| 2025-03-20 | $30.74 | $31.21 | $30.58 | $31.21 | $31.21 | 3,025 |
| 2025-03-19 | $30.23 | $30.57 | $29.90 | $30.57 | $30.57 | 4,956 |
| 2025-03-18 | $30.10 | $30.50 | $29.94 | $30.43 | $30.43 | 7,342 |
| 2025-03-17 | $30.00 | $30.10 | $29.46 | $30.10 | $30.10 | 11,417 |
| 2025-03-14 | $31.28 | $31.28 | $29.90 | $30.02 | $30.02 | 6,522 |
| 2025-03-13 | $30.91 | $30.91 | $30.25 | $30.25 | $30.25 | 3,002 |
| 2025-03-12 | $31.05 | $31.65 | $30.45 | $31.00 | $31.00 | 11,873 |
| 2025-03-11 | $31.49 | $31.49 | $30.60 | $30.66 | $30.66 | 6,050 |
| 2025-03-10 | $31.71 | $31.71 | $31.02 | $31.18 | $31.18 | 4,545 |
| 2025-03-07 | $31.31 | $32.35 | $31.31 | $32.35 | $32.35 | 3,805 |
| 2025-03-06 | $30.50 | $31.57 | $29.20 | $31.56 | $31.56 | 5,574 |
| 2025-03-05 | $31.83 | $31.83 | $30.65 | $30.65 | $30.65 | 12,731 |
| 2025-03-04 | $31.76 | $32.13 | $30.87 | $31.01 | $31.01 | 11,397 |
| 2025-03-03 | $32.60 | $32.76 | $31.62 | $31.62 | $31.62 | 7,191 |
| 2025-02-28 | $32.71 | $32.84 | $31.50 | $32.78 | $32.78 | 12,890 |
| 2025-02-27 | $32.15 | $32.15 | $31.62 | $31.87 | $31.87 | 4,188 |
| 2025-02-26 | $32.19 | $32.19 | $31.50 | $32.17 | $32.17 | 7,841 |
| 2025-02-25 | $31.51 | $32.35 | $31.51 | $31.96 | $31.96 | 12,658 |
| 2025-02-24 | $31.97 | $32.05 | $31.58 | $31.68 | $31.68 | 4,865 |
| 2025-02-21 | $31.98 | $31.98 | $31.16 | $31.40 | $31.40 | 8,386 |
| 2025-02-20 | $32.00 | $32.00 | $31.77 | $31.77 | $31.77 | 4,302 |
| 2025-02-19 | $31.88 | $32.69 | $31.88 | $32.69 | $32.69 | 6,253 |
| 2025-02-18 | $32.00 | $32.29 | $31.80 | $32.29 | $32.29 | 5,862 |
| 2025-02-14 | $31.69 | $31.82 | $31.50 | $31.82 | $31.82 | 4,605 |
| 2025-02-13 | $31.33 | $31.75 | $31.13 | $31.75 | $31.75 | 5,886 |
| 2025-02-12 | $32.00 | $32.00 | $31.35 | $31.35 | $31.35 | 5,609 |
| 2025-02-11 | $32.52 | $32.52 | $32.02 | $32.24 | $32.24 | 13,016 |
| 2025-02-10 | $32.27 | $32.76 | $31.93 | $32.71 | $32.71 | 7,932 |
| 2025-02-07 | $33.51 | $33.51 | $32.25 | $32.32 | $32.32 | 8,047 |
| 2025-02-06 | $34.45 | $34.50 | $33.60 | $33.90 | $33.90 | 17,743 |
| 2025-02-05 | $32.41 | $34.00 | $32.40 | $34.00 | $34.00 | 14,181 |
| 2025-02-04 | $31.70 | $32.87 | $31.70 | $32.41 | $32.13 | 20,030 |
| 2025-02-03 | $30.35 | $31.50 | $30.35 | $31.50 | $31.22 | 12,571 |
| 2025-01-31 | $31.00 | $31.67 | $30.50 | $30.52 | $30.25 | 7,515 |
| 2025-01-30 | $32.53 | $32.53 | $31.62 | $31.79 | $31.51 | 4,767 |
| 2025-01-29 | $32.50 | $32.71 | $32.00 | $32.71 | $32.42 | 10,404 |
| 2025-01-28 | $33.00 | $33.36 | $33.00 | $33.36 | $33.07 | 3,349 |
| 2025-01-27 | $32.74 | $33.23 | $32.74 | $33.23 | $32.94 | 14,377 |
| 2025-01-24 | $32.58 | $33.36 | $32.58 | $32.65 | $32.65 | 8,250 |
| 2025-01-23 | $32.50 | $33.06 | $32.50 | $33.06 | $33.06 | 6,023 |
| 2025-01-22 | $33.43 | $33.77 | $32.66 | $32.66 | $32.66 | 7,419 |
| 2025-01-21 | $32.87 | $33.54 | $32.87 | $33.54 | $33.54 | 4,982 |
| 2025-01-17 | $33.03 | $33.20 | $32.75 | $33.13 | $33.13 | 7,325 |
| 2025-01-16 | $33.23 | $33.23 | $32.80 | $32.82 | $32.82 | 4,691 |
| 2025-01-15 | $33.39 | $33.89 | $32.87 | $33.89 | $33.89 | 4,858 |
| 2025-01-14 | $32.92 | $33.06 | $32.64 | $33.06 | $33.06 | 4,537 |
| 2025-01-13 | $31.62 | $32.92 | $31.62 | $32.83 | $32.83 | 3,960 |
| 2025-01-10 | $32.42 | $32.42 | $31.66 | $32.04 | $32.04 | 10,896 |
| 2025-01-08 | $32.29 | $33.07 | $32.29 | $33.07 | $33.07 | 5,763 |
| 2025-01-07 | $33.28 | $33.31 | $32.51 | $32.65 | $32.65 | 12,908 |
| 2025-01-06 | $34.71 | $34.71 | $33.31 | $33.34 | $33.34 | 5,663 |
| 2025-01-03 | $34.10 | $34.31 | $33.55 | $34.31 | $34.31 | 5,468 |
| 2025-01-02 | $34.87 | $34.87 | $33.50 | $33.91 | $33.91 | 9,604 |
| 2024-12-31 | $34.50 | $34.69 | $34.00 | $34.43 | $34.43 | 8,612 |
| 2024-12-30 | $33.99 | $34.50 | $33.99 | $34.34 | $34.34 | 5,891 |
| 2024-12-27 | $33.75 | $34.36 | $33.65 | $34.36 | $34.36 | 9,528 |
| 2024-12-26 | $34.46 | $35.40 | $34.46 | $35.04 | $35.04 | 8,505 |
| 2024-12-24 | $33.23 | $34.75 | $33.23 | $34.75 | $34.75 | 4,632 |
| 2024-12-23 | $33.36 | $33.62 | $33.15 | $33.26 | $33.26 | 28,822 |
| 2024-12-20 | $33.62 | $36.50 | $33.39 | $33.89 | $33.89 | 55,852 |
| 2024-12-19 | $35.17 | $35.20 | $34.00 | $34.03 | $34.03 | 9,531 |
| 2024-12-18 | $36.86 | $37.36 | $34.71 | $34.71 | $34.71 | 14,574 |
| 2024-12-17 | $36.61 | $36.96 | $36.38 | $36.87 | $36.87 | 11,402 |
| 2024-12-16 | $36.98 | $37.76 | $36.10 | $37.76 | $37.76 | 9,561 |
| 2024-12-13 | $37.26 | $37.36 | $36.01 | $36.99 | $36.99 | 12,427 |
| 2024-12-12 | $37.08 | $37.50 | $36.90 | $37.16 | $37.16 | 8,849 |
| 2024-12-11 | $37.70 | $38.44 | $37.36 | $37.36 | $37.36 | 12,224 |
| 2024-12-10 | $37.51 | $38.00 | $37.00 | $37.46 | $37.46 | 10,288 |
| 2024-12-09 | $38.30 | $38.66 | $37.83 | $37.83 | $37.83 | 10,317 |
| 2024-12-06 | $38.51 | $38.63 | $38.16 | $38.40 | $38.40 | 4,996 |
| 2024-12-05 | $38.65 | $38.78 | $38.37 | $38.37 | $38.37 | 6,272 |
| 2024-12-04 | $37.92 | $38.70 | $37.91 | $38.26 | $38.26 | 7,781 |
| 2024-12-03 | $38.00 | $38.00 | $37.53 | $37.71 | $37.71 | 6,954 |
| 2024-12-02 | $36.93 | $37.73 | $36.93 | $37.73 | $37.73 | 4,973 |
| 2024-11-29 | $37.43 | $37.43 | $36.00 | $37.07 | $37.07 | 7,579 |
| 2024-11-27 | $37.34 | $37.75 | $37.08 | $37.70 | $37.70 | 7,230 |
| 2024-11-26 | $36.75 | $37.70 | $36.43 | $37.01 | $37.01 | 7,658 |
| 2024-11-25 | $36.98 | $37.91 | $36.87 | $37.17 | $37.17 | 11,956 |
| 2024-11-22 | $37.17 | $37.23 | $36.36 | $36.88 | $36.88 | 13,699 |
| 2024-11-21 | $35.93 | $36.89 | $35.75 | $36.89 | $36.89 | 13,589 |
| 2024-11-20 | $36.28 | $36.34 | $35.93 | $35.93 | $35.93 | 7,124 |
| 2024-11-19 | $36.78 | $36.86 | $36.05 | $36.35 | $36.35 | 5,448 |
| 2024-11-18 | $37.70 | $37.70 | $36.72 | $36.72 | $36.72 | 9,679 |
| 2024-11-15 | $38.35 | $38.35 | $37.27 | $37.46 | $37.46 | 6,971 |
| 2024-11-14 | $38.40 | $38.63 | $37.96 | $38.10 | $38.10 | 7,029 |
| 2024-11-13 | $38.10 | $38.50 | $38.10 | $38.10 | $38.10 | 6,575 |
| 2024-11-12 | $38.72 | $38.75 | $38.02 | $38.02 | $38.02 | 10,506 |
| 2024-11-11 | $38.84 | $38.95 | $37.86 | $38.68 | $38.68 | 14,385 |
| 2024-11-08 | $38.39 | $38.95 | $38.19 | $38.90 | $38.90 | 7,970 |
| 2024-11-07 | $38.53 | $38.61 | $38.02 | $38.41 | $38.41 | 12,882 |
| 2024-11-06 | $37.00 | $39.35 | $37.00 | $38.88 | $38.88 | 38,700 |
| 2024-11-05 | $35.91 | $35.94 | $35.32 | $35.80 | $35.80 | 13,874 |
| 2024-11-04 | $35.93 | $36.18 | $35.68 | $36.18 | $35.88 | 9,709 |
| 2024-11-01 | $35.73 | $35.90 | $35.25 | $35.85 | $35.55 | 7,461 |
| 2024-10-31 | $35.67 | $35.70 | $35.12 | $35.12 | $35.12 | 4,047 |
| 2024-10-30 | $35.80 | $35.80 | $35.55 | $35.55 | $35.55 | 5,757 |
| 2024-10-29 | $35.86 | $36.26 | $35.85 | $36.12 | $36.12 | 6,879 |
| 2024-10-28 | $36.30 | $36.48 | $36.25 | $36.28 | $36.28 | 4,220 |
| 2024-10-25 | $36.21 | $36.55 | $36.19 | $36.30 | $36.30 | 4,052 |
| 2024-10-24 | $36.47 | $36.73 | $36.40 | $36.41 | $36.41 | 6,890 |
| 2024-10-23 | $36.00 | $36.50 | $36.00 | $36.44 | $36.44 | 2,814 |
| 2024-10-22 | $36.37 | $36.47 | $36.25 | $36.47 | $36.47 | 3,243 |
| 2024-10-21 | $36.39 | $36.39 | $36.00 | $36.07 | $36.07 | 4,158 |
| 2024-10-18 | $37.38 | $37.38 | $36.66 | $36.69 | $36.69 | 5,326 |
| 2024-10-17 | $37.44 | $37.44 | $37.37 | $37.40 | $37.40 | 4,152 |
| 2024-10-16 | $36.72 | $37.75 | $36.72 | $37.34 | $37.34 | 9,700 |
| 2024-10-15 | $36.84 | $37.36 | $36.56 | $37.01 | $37.01 | 5,366 |
| 2024-10-14 | $36.66 | $36.88 | $35.75 | $36.71 | $36.71 | 2,490 |
| 2024-10-11 | $38.00 | $38.08 | $36.38 | $36.85 | $36.85 | 9,915 |
| 2024-10-10 | $36.63 | $37.58 | $36.63 | $37.44 | $37.44 | 12,122 |
| 2024-10-09 | $37.30 | $37.87 | $36.88 | $37.36 | $37.36 | 5,538 |
| 2024-10-08 | $36.20 | $37.93 | $35.78 | $37.30 | $37.30 | 15,258 |
| 2024-10-07 | $36.52 | $36.52 | $36.13 | $36.13 | $36.13 | 1,773 |
| 2024-10-04 | $37.19 | $37.19 | $36.49 | $36.60 | $36.60 | 2,591 |
| 2024-10-03 | $36.48 | $36.48 | $35.77 | $35.77 | $35.77 | 4,675 |
| 2024-10-02 | $36.11 | $36.17 | $36.11 | $36.17 | $36.17 | 2,119 |
| 2024-10-01 | $37.45 | $37.45 | $36.01 | $36.37 | $36.37 | 8,671 |
| 2024-09-30 | $36.73 | $36.98 | $36.29 | $36.98 | $36.98 | 7,014 |
| 2024-09-27 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 2,668 |
| 2024-09-26 | $36.64 | $36.75 | $36.20 | $36.45 | $36.45 | 8,848 |
| 2024-09-25 | $36.70 | $37.06 | $36.30 | $36.62 | $36.62 | 8,436 |
| 2024-09-24 | $37.39 | $37.67 | $36.77 | $37.27 | $37.27 | 17,990 |
| 2024-09-23 | $37.53 | $37.53 | $37.15 | $37.15 | $37.15 | 3,834 |
| 2024-09-20 | $37.49 | $38.24 | $37.49 | $38.21 | $38.21 | 31,157 |
| 2024-09-19 | $37.95 | $38.28 | $37.41 | $38.08 | $38.08 | 11,280 |
| 2024-09-18 | $37.24 | $37.91 | $37.09 | $37.23 | $37.23 | 10,241 |
| 2024-09-17 | $37.21 | $38.00 | $37.21 | $37.24 | $37.24 | 8,682 |
| 2024-09-16 | $37.50 | $37.70 | $37.00 | $37.21 | $37.21 | 7,302 |
| 2024-09-13 | $36.49 | $37.39 | $36.49 | $37.39 | $37.39 | 5,962 |
| 2024-09-12 | $36.21 | $36.42 | $36.07 | $36.38 | $36.38 | 4,654 |
| 2024-09-11 | $35.88 | $35.88 | $35.74 | $35.74 | $35.74 | 2,552 |
| 2024-09-10 | $35.50 | $36.08 | $35.50 | $36.08 | $36.08 | 3,197 |
| 2024-09-09 | $35.52 | $36.48 | $35.52 | $35.66 | $35.66 | 4,380 |
| 2024-09-06 | $35.68 | $35.90 | $35.56 | $35.62 | $35.62 | 4,973 |
| 2024-09-05 | $37.02 | $37.02 | $35.50 | $35.99 | $35.99 | 6,767 |
| 2024-09-04 | $35.91 | $36.20 | $35.56 | $35.89 | $35.89 | 4,478 |
| 2024-09-03 | $36.17 | $36.46 | $35.84 | $35.84 | $35.84 | 6,565 |
| 2024-08-30 | $36.95 | $37.38 | $36.15 | $37.24 | $37.24 | 3,950 |
| 2024-08-29 | $36.75 | $36.75 | $36.00 | $36.65 | $36.65 | 12,221 |
| 2024-08-28 | $36.50 | $36.50 | $35.62 | $36.49 | $36.49 | 5,412 |
| 2024-08-27 | $36.80 | $36.85 | $36.66 | $36.66 | $36.66 | 5,616 |
| 2024-08-26 | $38.18 | $38.30 | $37.65 | $37.70 | $37.70 | 6,904 |
| 2024-08-23 | $36.75 | $38.09 | $36.75 | $38.09 | $38.09 | 11,282 |
| 2024-08-22 | $35.75 | $36.20 | $35.71 | $36.20 | $36.20 | 2,754 |
| 2024-08-21 | $36.13 | $36.13 | $35.85 | $35.90 | $35.90 | 3,541 |
| 2024-08-20 | $35.79 | $35.79 | $35.47 | $35.47 | $35.47 | 2,775 |
| 2024-08-19 | $36.69 | $36.69 | $36.55 | $36.55 | $36.55 | 1,854 |
| 2024-08-16 | $35.58 | $36.59 | $35.58 | $35.88 | $35.88 | 8,860 |
| 2024-08-15 | $35.10 | $35.99 | $35.10 | $35.51 | $35.51 | 8,773 |
| 2024-08-14 | $36.20 | $36.27 | $35.06 | $35.06 | $35.06 | 4,252 |
| 2024-08-13 | $36.00 | $36.36 | $35.39 | $35.82 | $35.82 | 7,289 |
| 2024-08-12 | $36.08 | $36.08 | $34.94 | $34.94 | $34.94 | 7,968 |
| 2024-08-09 | $35.90 | $36.03 | $35.90 | $36.01 | $36.01 | 4,726 |
| 2024-08-08 | $35.46 | $36.50 | $35.31 | $36.20 | $35.90 | 10,981 |
| 2024-08-07 | $35.24 | $35.55 | $34.26 | $35.50 | $35.21 | 36,061 |
| 2024-08-06 | $34.66 | $35.69 | $34.66 | $35.18 | $34.89 | 4,679 |
| 2024-08-05 | $34.29 | $35.35 | $34.25 | $34.75 | $34.75 | 10,656 |
| 2024-08-02 | $37.22 | $37.22 | $35.56 | $35.56 | $35.56 | 8,470 |
| 2024-08-01 | $38.50 | $38.50 | $37.33 | $37.45 | $37.45 | 19,823 |
| 2024-07-31 | $38.70 | $39.21 | $37.27 | $39.12 | $39.12 | 32,278 |
| 2024-07-30 | $37.75 | $38.68 | $37.75 | $38.66 | $38.66 | 21,115 |
| 2024-07-29 | $37.04 | $37.65 | $37.04 | $37.46 | $37.46 | 6,558 |
| 2024-07-26 | $37.75 | $37.75 | $35.83 | $37.71 | $37.71 | 15,930 |
| 2024-07-25 | $37.00 | $37.66 | $37.00 | $37.66 | $37.66 | 17,852 |
| 2024-07-24 | $36.75 | $37.34 | $36.55 | $36.66 | $36.66 | 10,512 |
| 2024-07-23 | $37.00 | $37.38 | $36.11 | $37.19 | $37.19 | 22,775 |
| 2024-07-22 | $36.42 | $36.91 | $34.93 | $36.51 | $36.51 | 11,505 |
| 2024-07-19 | $36.73 | $36.75 | $36.12 | $36.42 | $36.42 | 5,219 |
| 2024-07-18 | $37.22 | $37.50 | $36.57 | $36.65 | $36.65 | 12,644 |
| 2024-07-17 | $37.43 | $37.92 | $37.26 | $37.26 | $37.26 | 14,572 |
| 2024-07-16 | $36.69 | $38.25 | $36.69 | $37.30 | $37.30 | 47,756 |
| 2024-07-15 | $35.79 | $36.70 | $35.71 | $36.41 | $36.41 | 22,057 |
| 2024-07-12 | $35.04 | $35.88 | $35.04 | $35.88 | $35.88 | 13,136 |
| 2024-07-11 | $34.25 | $35.35 | $34.02 | $35.12 | $35.12 | 25,544 |
| 2024-07-10 | $33.51 | $34.25 | $33.51 | $34.08 | $34.08 | 8,222 |
| 2024-07-09 | $33.29 | $33.74 | $32.88 | $33.59 | $33.59 | 15,087 |
| 2024-07-08 | $32.79 | $33.25 | $32.64 | $33.21 | $33.21 | 11,053 |
| 2024-07-05 | $33.22 | $33.22 | $32.77 | $32.78 | $32.78 | 18,323 |
| 2024-07-03 | $33.38 | $33.38 | $32.85 | $33.35 | $33.35 | 4,120 |
| 2024-07-02 | $32.00 | $33.50 | $32.00 | $33.22 | $33.22 | 15,329 |
| 2024-07-01 | $32.81 | $32.81 | $31.15 | $32.40 | $32.40 | 9,666 |
| 2024-06-28 | $30.54 | $33.53 | $30.54 | $33.10 | $33.10 | 79,114 |
| 2024-06-27 | $30.86 | $30.86 | $30.51 | $30.70 | $30.70 | 4,698 |
| 2024-06-26 | $30.65 | $30.85 | $30.64 | $30.64 | $30.64 | 5,886 |
| 2024-06-25 | $30.60 | $30.65 | $30.45 | $30.65 | $30.65 | 4,667 |
| 2024-06-24 | $30.99 | $30.99 | $30.61 | $30.61 | $30.61 | 4,304 |
| 2024-06-21 | $30.21 | $30.61 | $30.01 | $30.58 | $30.58 | 27,312 |
| 2024-06-20 | $30.65 | $30.65 | $30.03 | $30.23 | $30.23 | 4,451 |
| 2024-06-18 | $30.38 | $30.52 | $30.13 | $30.24 | $30.24 | 8,791 |
| 2024-06-17 | $30.94 | $30.96 | $30.19 | $30.59 | $30.59 | 7,309 |
| 2024-06-14 | $30.24 | $30.66 | $30.16 | $30.66 | $30.66 | 8,053 |
| 2024-06-13 | $30.75 | $30.75 | $30.39 | $30.39 | $30.39 | 3,110 |
| 2024-06-12 | $30.15 | $30.73 | $30.15 | $30.73 | $30.73 | 5,753 |
| 2024-06-11 | $29.81 | $30.15 | $29.80 | $30.10 | $30.10 | 4,735 |
| 2024-06-10 | $30.15 | $30.15 | $29.87 | $29.87 | $29.87 | 1,945 |
| 2024-06-07 | $29.82 | $29.98 | $29.81 | $29.88 | $29.88 | 4,278 |
| 2024-06-06 | $30.00 | $30.03 | $29.99 | $30.03 | $30.03 | 4,359 |
| 2024-06-05 | $30.20 | $30.29 | $29.87 | $30.10 | $30.10 | 7,138 |
| 2024-06-04 | $30.29 | $30.31 | $30.17 | $30.24 | $30.24 | 4,336 |
| 2024-06-03 | $29.89 | $30.51 | $29.89 | $30.34 | $30.34 | 6,017 |
| 2024-05-31 | $30.34 | $31.06 | $30.34 | $30.61 | $30.61 | 4,389 |
| 2024-05-30 | $30.47 | $30.97 | $30.17 | $30.61 | $30.61 | 6,986 |
| 2024-05-29 | $30.38 | $30.71 | $30.12 | $30.12 | $30.12 | 7,451 |
| 2024-05-28 | $31.07 | $31.07 | $30.00 | $30.48 | $30.48 | 5,216 |
| 2024-05-24 | $30.57 | $30.70 | $30.25 | $30.68 | $30.68 | 6,005 |
| 2024-05-23 | $30.55 | $30.55 | $30.35 | $30.35 | $30.35 | 6,756 |
| 2024-05-22 | $30.77 | $30.80 | $30.50 | $30.69 | $30.69 | 6,544 |
| 2024-05-21 | $31.00 | $31.12 | $30.85 | $30.98 | $30.98 | 4,125 |
| 2024-05-20 | $30.90 | $31.39 | $30.90 | $31.39 | $31.39 | 12,007 |
| 2024-05-17 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 5,695 |
| 2024-05-16 | $30.00 | $31.00 | $30.00 | $30.94 | $30.94 | 17,345 |
| 2024-05-15 | $30.26 | $30.28 | $30.04 | $30.24 | $30.24 | 7,425 |
| 2024-05-14 | $30.03 | $30.25 | $30.03 | $30.25 | $30.25 | 4,706 |
| 2024-05-13 | $30.33 | $30.50 | $29.97 | $30.07 | $30.07 | 6,577 |
| 2024-05-10 | $30.22 | $30.39 | $30.07 | $30.28 | $30.28 | 2,406 |
| 2024-05-09 | $29.59 | $30.28 | $29.59 | $30.18 | $30.18 | 6,937 |
| 2024-05-08 | $30.16 | $30.45 | $29.81 | $30.36 | $30.06 | 13,529 |
| 2024-05-07 | $30.45 | $30.45 | $30.14 | $30.16 | $30.16 | 5,721 |
| 2024-05-06 | $30.22 | $30.50 | $30.06 | $30.35 | $30.35 | 10,654 |
| 2024-05-03 | $30.31 | $30.47 | $29.96 | $30.44 | $30.44 | 19,945 |
| 2024-05-02 | $29.93 | $30.25 | $29.80 | $30.25 | $30.25 | 9,166 |
| 2024-05-01 | $29.50 | $29.90 | $29.24 | $29.85 | $29.85 | 7,904 |
| 2024-04-30 | $29.56 | $29.66 | $29.02 | $29.15 | $29.15 | 12,812 |
| 2024-04-29 | $29.99 | $29.99 | $29.67 | $29.87 | $29.87 | 5,082 |
| 2024-04-26 | $29.51 | $30.05 | $29.51 | $30.05 | $30.05 | 7,998 |
| 2024-04-25 | $30.11 | $30.11 | $29.36 | $29.48 | $29.48 | 9,008 |
| 2024-04-24 | $29.76 | $30.30 | $29.72 | $30.01 | $30.01 | 4,493 |
| 2024-04-23 | $30.19 | $30.19 | $29.95 | $30.16 | $30.16 | 5,281 |
| 2024-04-22 | $29.81 | $30.32 | $29.78 | $30.12 | $30.12 | 12,962 |
| 2024-04-19 | $29.51 | $30.00 | $29.51 | $29.80 | $29.80 | 5,796 |
| 2024-04-18 | $29.68 | $30.09 | $29.51 | $29.51 | $29.51 | 11,931 |
| 2024-04-17 | $29.95 | $30.45 | $29.31 | $29.68 | $29.68 | 10,004 |
| 2024-04-16 | $29.55 | $30.00 | $29.52 | $29.72 | $29.72 | 7,076 |
| 2024-04-15 | $29.62 | $29.77 | $29.27 | $29.54 | $29.54 | 17,333 |
| 2024-04-12 | $29.77 | $29.89 | $29.40 | $29.40 | $29.40 | 3,862 |
| 2024-04-11 | $29.78 | $30.19 | $29.78 | $29.78 | $29.78 | 8,793 |
| 2024-04-10 | $29.84 | $29.87 | $29.61 | $29.61 | $29.61 | 15,854 |
| 2024-04-09 | $29.96 | $30.13 | $29.80 | $30.13 | $30.13 | 6,761 |
| 2024-04-08 | $30.25 | $30.34 | $30.00 | $30.00 | $30.00 | 5,603 |
| 2024-04-05 | $30.23 | $30.32 | $30.13 | $30.13 | $30.13 | 4,218 |
| 2024-04-04 | $30.04 | $30.49 | $30.04 | $30.07 | $30.07 | 5,228 |
| 2024-04-03 | $29.97 | $30.50 | $29.97 | $30.25 | $30.25 | 11,596 |
| 2024-04-02 | $30.19 | $30.27 | $29.97 | $30.03 | $30.03 | 10,357 |
| 2024-04-01 | $30.50 | $31.00 | $30.35 | $30.35 | $30.35 | 9,164 |
| 2024-03-28 | $30.93 | $31.10 | $30.50 | $30.78 | $30.78 | 7,399 |
| 2024-03-27 | $30.34 | $31.12 | $30.34 | $31.12 | $31.12 | 8,488 |
| 2024-03-26 | $31.25 | $31.49 | $30.32 | $30.32 | $30.32 | 5,058 |
| 2024-03-25 | $31.37 | $31.67 | $31.00 | $31.00 | $31.00 | 8,066 |
| 2024-03-22 | $30.97 | $31.30 | $30.88 | $30.88 | $30.88 | 5,167 |
| 2024-03-21 | $31.29 | $31.52 | $31.18 | $31.39 | $31.39 | 15,919 |
| 2024-03-20 | $30.32 | $31.37 | $30.32 | $31.37 | $31.37 | 8,765 |
| 2024-03-19 | $30.26 | $30.66 | $30.22 | $30.32 | $30.32 | 7,267 |
| 2024-03-18 | $29.80 | $31.01 | $29.70 | $30.12 | $30.12 | 4,041 |
| 2024-03-15 | $29.73 | $30.18 | $29.58 | $30.18 | $30.18 | 70,013 |
| 2024-03-14 | $30.10 | $30.40 | $29.56 | $29.72 | $29.72 | 14,382 |
| 2024-03-13 | $30.50 | $30.65 | $30.33 | $30.58 | $30.58 | 10,226 |
| 2024-03-12 | $30.11 | $31.10 | $29.94 | $30.53 | $30.53 | 17,824 |
| 2024-03-11 | $30.15 | $30.79 | $30.11 | $30.11 | $30.11 | 7,176 |
| 2024-03-08 | $30.72 | $30.72 | $30.05 | $30.24 | $30.24 | 10,774 |
| 2024-03-07 | $30.45 | $30.45 | $30.15 | $30.45 | $30.45 | 4,613 |
| 2024-03-06 | $30.08 | $31.03 | $30.08 | $30.34 | $30.34 | 6,357 |
| 2024-03-05 | $30.26 | $30.55 | $30.05 | $30.25 | $30.25 | 14,551 |
| 2024-03-04 | $30.60 | $31.00 | $30.36 | $30.36 | $30.36 | 2,314 |
| 2024-03-01 | $30.72 | $31.00 | $30.40 | $30.54 | $30.54 | 8,808 |
| 2024-02-29 | $30.84 | $30.98 | $30.57 | $30.78 | $30.78 | 5,676 |
| 2024-02-28 | $31.09 | $31.09 | $30.36 | $30.40 | $30.40 | 5,437 |
| 2024-02-27 | $31.21 | $31.21 | $30.85 | $31.00 | $31.00 | 3,091 |
| 2024-02-26 | $31.10 | $31.45 | $30.86 | $30.86 | $30.86 | 2,995 |
| 2024-02-23 | $31.55 | $31.55 | $30.83 | $31.09 | $31.09 | 13,627 |
| 2024-02-22 | $31.57 | $32.09 | $30.81 | $31.10 | $31.10 | 19,870 |
| 2024-02-21 | $31.90 | $31.90 | $31.30 | $31.57 | $31.57 | 7,716 |
| 2024-02-20 | $32.30 | $33.02 | $32.00 | $32.00 | $32.00 | 6,818 |
| 2024-02-16 | $32.97 | $33.45 | $32.86 | $32.92 | $32.92 | 11,838 |
| 2024-02-15 | $32.50 | $33.69 | $32.50 | $33.02 | $33.02 | 12,033 |
| 2024-02-14 | $31.43 | $32.29 | $31.35 | $32.29 | $32.29 | 11,551 |
| 2024-02-13 | $31.95 | $31.95 | $31.22 | $31.22 | $31.22 | 23,671 |
| 2024-02-12 | $31.32 | $32.40 | $31.32 | $32.13 | $32.13 | 9,024 |
| 2024-02-09 | $31.55 | $32.07 | $31.30 | $31.31 | $31.31 | 34,859 |
| 2024-02-08 | $31.25 | $31.52 | $31.25 | $31.47 | $31.47 | 11,648 |
| 2024-02-07 | $31.12 | $31.62 | $30.53 | $31.23 | $30.94 | 20,838 |
| 2024-02-06 | $32.46 | $32.54 | $31.28 | $31.36 | $31.06 | 41,273 |
| 2024-02-05 | $32.08 | $32.82 | $31.83 | $32.38 | $32.07 | 22,158 |
| 2024-02-02 | $31.65 | $32.46 | $31.65 | $32.28 | $32.28 | 11,453 |
| 2024-02-01 | $32.80 | $32.80 | $31.61 | $32.04 | $32.04 | 20,641 |
| 2024-01-31 | $32.91 | $33.55 | $32.66 | $32.66 | $32.66 | 12,451 |
| 2024-01-30 | $32.53 | $33.14 | $32.53 | $33.07 | $33.07 | 8,773 |
| 2024-01-29 | $33.98 | $34.49 | $32.73 | $33.14 | $33.14 | 23,875 |
| 2024-01-26 | $33.99 | $34.21 | $33.60 | $33.73 | $33.73 | 7,237 |
| 2024-01-25 | $34.90 | $34.90 | $33.58 | $34.24 | $34.24 | 12,342 |
| 2024-01-24 | $34.55 | $34.60 | $34.48 | $34.50 | $34.50 | 7,619 |
| 2024-01-23 | $34.73 | $34.73 | $34.05 | $34.33 | $34.33 | 11,156 |
| 2024-01-22 | $34.49 | $34.49 | $34.00 | $34.49 | $34.49 | 6,500 |
| 2024-01-19 | $34.00 | $34.49 | $33.50 | $34.49 | $34.49 | 6,931 |
| 2024-01-18 | $34.00 | $34.00 | $33.64 | $34.00 | $34.00 | 7,080 |
| 2024-01-17 | $34.15 | $34.15 | $33.64 | $34.00 | $34.00 | 5,028 |
| 2024-01-16 | $33.75 | $34.36 | $33.52 | $33.61 | $33.61 | 8,887 |
| 2024-01-12 | $34.28 | $34.30 | $33.57 | $33.86 | $33.86 | 16,846 |
| 2024-01-11 | $34.16 | $34.44 | $33.90 | $34.11 | $34.11 | 15,515 |
| 2024-01-10 | $34.23 | $34.55 | $33.75 | $33.87 | $33.87 | 8,667 |
| 2024-01-09 | $34.31 | $34.56 | $33.82 | $34.13 | $34.13 | 20,332 |
| 2024-01-08 | $35.19 | $35.33 | $34.23 | $34.68 | $34.68 | 12,930 |
| 2024-01-05 | $35.45 | $35.66 | $35.35 | $35.39 | $35.39 | 16,903 |
| 2024-01-04 | $35.56 | $36.03 | $35.02 | $35.44 | $35.44 | 16,473 |
| 2024-01-03 | $36.25 | $36.25 | $35.56 | $35.56 | $35.56 | 13,721 |
| 2024-01-02 | $36.20 | $36.49 | $35.42 | $36.25 | $36.25 | 36,713 |
| 2023-12-29 | $36.25 | $36.28 | $35.90 | $35.90 | $35.90 | 7,870 |
| 2023-12-28 | $36.64 | $36.66 | $36.31 | $36.51 | $36.51 | 9,766 |
| 2023-12-27 | $37.25 | $37.25 | $36.50 | $36.69 | $36.69 | 17,393 |
| 2023-12-26 | $37.93 | $37.93 | $37.30 | $37.33 | $37.33 | 15,487 |
| 2023-12-22 | $36.95 | $38.09 | $36.39 | $37.45 | $37.45 | 9,260 |
| 2023-12-21 | $37.74 | $37.82 | $36.61 | $36.95 | $36.95 | 20,358 |
| 2023-12-20 | $37.88 | $38.20 | $37.10 | $37.42 | $37.42 | 23,264 |
| 2023-12-19 | $37.38 | $37.92 | $37.10 | $37.38 | $37.38 | 14,433 |
| 2023-12-18 | $37.44 | $37.44 | $36.75 | $37.11 | $37.11 | 13,861 |
| 2023-12-15 | $36.35 | $37.99 | $35.38 | $37.60 | $37.60 | 76,606 |
| 2023-12-14 | $35.68 | $36.29 | $35.02 | $36.29 | $36.29 | 30,252 |
| 2023-12-13 | $34.06 | $35.54 | $33.98 | $35.54 | $35.54 | 31,523 |
| 2023-12-12 | $33.96 | $34.27 | $33.76 | $34.06 | $34.06 | 11,676 |
| 2023-12-11 | $34.24 | $34.30 | $33.86 | $34.17 | $34.17 | 16,848 |
| 2023-12-08 | $34.23 | $34.46 | $33.83 | $34.24 | $34.24 | 13,243 |
| 2023-12-07 | $34.33 | $34.33 | $33.75 | $34.25 | $34.25 | 9,164 |
| 2023-12-06 | $33.75 | $34.00 | $33.59 | $33.70 | $33.70 | 9,591 |
| 2023-12-05 | $33.77 | $34.50 | $32.65 | $33.97 | $33.97 | 8,581 |
| 2023-12-04 | $33.60 | $34.00 | $33.60 | $34.00 | $34.00 | 8,868 |
| 2023-12-01 | $33.28 | $33.69 | $33.25 | $33.65 | $33.65 | 16,936 |
| 2023-11-30 | $33.32 | $33.32 | $32.97 | $32.97 | $32.97 | 4,118 |
| 2023-11-29 | $32.98 | $33.32 | $32.75 | $33.32 | $33.32 | 6,420 |
| 2023-11-28 | $32.89 | $32.99 | $32.60 | $32.60 | $32.60 | 4,784 |
| 2023-11-27 | $32.82 | $33.15 | $32.61 | $32.65 | $32.65 | 7,531 |
| 2023-11-24 | $33.13 | $33.13 | $32.64 | $33.05 | $33.05 | 2,395 |
| 2023-11-22 | $33.00 | $33.00 | $32.76 | $32.87 | $32.87 | 4,357 |
| 2023-11-21 | $33.02 | $33.05 | $32.27 | $32.72 | $32.72 | 6,658 |
| 2023-11-20 | $33.22 | $33.22 | $32.87 | $32.92 | $32.92 | 5,264 |
| 2023-11-17 | $33.59 | $33.60 | $32.95 | $33.05 | $33.05 | 12,369 |
| 2023-11-16 | $33.06 | $33.87 | $32.20 | $33.43 | $33.43 | 8,388 |
| 2023-11-15 | $33.48 | $34.00 | $31.41 | $33.47 | $33.47 | 10,941 |
| 2023-11-14 | $32.72 | $33.69 | $30.76 | $33.50 | $33.50 | 19,301 |
| 2023-11-13 | $30.76 | $32.48 | $30.20 | $31.89 | $31.89 | 5,315 |
| 2023-11-10 | $31.50 | $31.75 | $30.68 | $31.48 | $31.48 | 9,363 |
| 2023-11-09 | $31.06 | $31.97 | $31.06 | $31.61 | $31.31 | 6,815 |
| 2023-11-08 | $32.62 | $32.62 | $32.60 | $32.60 | $32.29 | 4,003 |
| 2023-11-07 | $32.85 | $32.85 | $32.13 | $32.50 | $32.19 | 9,864 |
| 2023-11-06 | $30.90 | $32.84 | $30.90 | $32.62 | $32.31 | 5,220 |
| 2023-11-03 | $31.75 | $33.04 | $28.66 | $32.27 | $32.27 | 9,585 |
| 2023-11-02 | $30.35 | $31.75 | $30.00 | $31.70 | $31.70 | 20,830 |
| 2023-11-01 | $30.00 | $30.10 | $29.75 | $29.87 | $29.87 | 10,748 |
| 2023-10-31 | $30.45 | $30.97 | $29.70 | $30.00 | $30.00 | 15,328 |
| 2023-10-30 | $28.50 | $30.49 | $28.50 | $30.48 | $30.48 | 11,821 |
| 2023-10-27 | $29.18 | $29.45 | $28.44 | $28.70 | $28.70 | 9,300 |
| 2023-10-26 | $28.85 | $29.20 | $28.85 | $29.20 | $29.20 | 5,521 |
| 2023-10-25 | $28.62 | $28.85 | $28.51 | $28.65 | $28.65 | 7,621 |
| 2023-10-24 | $29.21 | $29.30 | $28.53 | $28.63 | $28.63 | 10,176 |
| 2023-10-23 | $29.39 | $29.39 | $29.01 | $29.08 | $29.08 | 10,036 |
| 2023-10-20 | $30.00 | $30.05 | $29.31 | $29.39 | $29.39 | 10,630 |
| 2023-10-19 | $29.70 | $30.08 | $29.70 | $29.81 | $29.81 | 4,406 |
| 2023-10-18 | $30.03 | $30.03 | $29.58 | $29.58 | $29.58 | 5,011 |
| 2023-10-17 | $29.88 | $30.98 | $29.88 | $30.12 | $30.12 | 12,860 |
| 2023-10-16 | $30.08 | $30.10 | $29.83 | $29.83 | $29.83 | 7,355 |
| 2023-10-13 | $29.55 | $29.60 | $29.54 | $29.60 | $29.60 | 2,983 |
| 2023-10-12 | $29.58 | $29.88 | $29.50 | $29.67 | $29.67 | 4,825 |
| 2023-10-11 | $29.86 | $30.16 | $29.74 | $29.97 | $29.97 | 5,641 |
| 2023-10-10 | $29.45 | $30.00 | $29.01 | $29.80 | $29.80 | 8,340 |
| 2023-10-09 | $28.91 | $30.15 | $28.75 | $29.09 | $29.09 | 8,381 |
| 2023-10-06 | $29.15 | $29.36 | $29.14 | $29.36 | $29.36 | 3,373 |
| 2023-10-05 | $28.85 | $29.30 | $28.85 | $28.91 | $28.91 | 8,961 |
| 2023-10-04 | $28.47 | $28.99 | $28.40 | $28.70 | $28.70 | 7,588 |
| 2023-10-03 | $28.35 | $29.18 | $28.14 | $28.32 | $28.32 | 7,692 |
| 2023-10-02 | $28.97 | $29.01 | $28.10 | $28.21 | $28.21 | 9,821 |
| 2023-09-29 | $29.65 | $29.65 | $28.57 | $28.99 | $28.99 | 14,698 |
| 2023-09-28 | $29.75 | $29.76 | $29.56 | $29.61 | $29.61 | 4,407 |
| 2023-09-27 | $29.90 | $30.00 | $29.56 | $29.63 | $29.63 | 8,863 |
| 2023-09-26 | $30.14 | $30.24 | $29.50 | $29.60 | $29.60 | 19,854 |
| 2023-09-25 | $29.71 | $30.24 | $28.99 | $30.05 | $30.05 | 4,329 |
| 2023-09-22 | $29.73 | $29.92 | $29.45 | $29.67 | $29.67 | 8,733 |
| 2023-09-21 | $28.95 | $29.90 | $28.95 | $29.55 | $29.55 | 11,811 |
| 2023-09-20 | $29.41 | $29.88 | $29.01 | $29.01 | $29.01 | 6,829 |
| 2023-09-19 | $29.32 | $29.85 | $29.24 | $29.52 | $29.52 | 14,767 |
| 2023-09-18 | $30.10 | $30.20 | $29.32 | $29.32 | $29.32 | 13,489 |
| 2023-09-15 | $28.80 | $30.54 | $28.80 | $30.49 | $30.49 | 50,202 |
| 2023-09-14 | $28.74 | $29.21 | $28.31 | $28.80 | $28.80 | 16,403 |
| 2023-09-13 | $28.78 | $28.88 | $28.42 | $28.42 | $28.42 | 12,604 |
| 2023-09-12 | $28.50 | $29.12 | $28.34 | $28.69 | $28.69 | 7,288 |
| 2023-09-11 | $28.41 | $28.72 | $28.11 | $28.11 | $28.11 | 4,168 |
| 2023-09-08 | $28.36 | $28.39 | $28.07 | $28.39 | $28.39 | 5,850 |
| 2023-09-07 | $28.22 | $28.89 | $28.22 | $28.23 | $28.23 | 31,428 |
| 2023-09-06 | $29.23 | $29.23 | $28.35 | $28.41 | $28.41 | 11,312 |
| 2023-09-05 | $29.68 | $29.68 | $29.06 | $29.06 | $29.06 | 11,480 |
| 2023-09-01 | $29.75 | $30.00 | $29.35 | $29.35 | $29.35 | 3,895 |
| 2023-08-31 | $29.25 | $29.99 | $29.22 | $29.27 | $29.27 | 7,199 |
| 2023-08-30 | $29.60 | $29.61 | $29.21 | $29.28 | $29.28 | 4,137 |
| 2023-08-29 | $29.56 | $30.00 | $29.28 | $29.98 | $29.98 | 8,299 |
| 2023-08-28 | $29.25 | $29.32 | $29.00 | $29.32 | $29.32 | 3,737 |
| 2023-08-25 | $29.41 | $29.41 | $28.83 | $29.10 | $29.10 | 3,996 |
| 2023-08-24 | $29.20 | $29.56 | $29.10 | $29.10 | $29.10 | 6,951 |
| 2023-08-23 | $28.98 | $29.38 | $28.70 | $29.03 | $29.03 | 8,655 |
| 2023-08-22 | $28.80 | $28.80 | $28.56 | $28.56 | $28.56 | 4,301 |
| 2023-08-21 | $29.02 | $29.19 | $29.00 | $29.02 | $29.02 | 2,746 |
| 2023-08-18 | $29.44 | $29.44 | $29.18 | $29.37 | $29.37 | 5,382 |
| 2023-08-17 | $29.02 | $29.80 | $28.90 | $29.42 | $29.42 | 18,065 |
| 2023-08-16 | $29.35 | $29.96 | $29.01 | $29.01 | $29.01 | 6,213 |
| 2023-08-15 | $30.26 | $30.43 | $29.10 | $29.10 | $29.10 | 6,779 |
| 2023-08-14 | $30.14 | $30.55 | $30.14 | $30.54 | $30.54 | 4,749 |
| 2023-08-11 | $30.47 | $30.49 | $30.08 | $30.45 | $30.45 | 7,106 |
| 2023-08-10 | $30.41 | $30.50 | $29.70 | $30.49 | $30.49 | 11,476 |
| 2023-08-09 | $29.74 | $29.77 | $29.42 | $29.42 | $29.42 | 7,194 |
| 2023-08-08 | $29.95 | $30.15 | $29.53 | $30.06 | $30.06 | 6,532 |
| 2023-08-07 | $30.97 | $30.97 | $29.13 | $30.22 | $29.92 | 23,624 |
| 2023-08-04 | $30.68 | $31.05 | $30.39 | $30.68 | $30.68 | 6,967 |
| 2023-08-03 | $30.30 | $30.99 | $30.30 | $30.68 | $30.68 | 9,428 |
| 2023-08-02 | $30.45 | $30.82 | $30.39 | $30.45 | $30.45 | 8,652 |
| 2023-08-01 | $30.00 | $31.22 | $29.50 | $30.82 | $30.82 | 30,444 |
| 2023-07-31 | $31.44 | $31.69 | $29.49 | $29.91 | $29.91 | 17,946 |
| 2023-07-28 | $31.51 | $31.85 | $31.25 | $31.69 | $31.69 | 26,837 |
| 2023-07-27 | $31.43 | $31.99 | $31.42 | $31.52 | $31.52 | 25,018 |
| 2023-07-26 | $30.42 | $32.00 | $29.78 | $31.30 | $31.30 | 30,242 |
| 2023-07-25 | $29.93 | $30.27 | $29.93 | $30.00 | $30.00 | 3,739 |
| 2023-07-24 | $29.33 | $30.45 | $29.27 | $30.45 | $30.45 | 8,890 |
| 2023-07-21 | $30.33 | $30.55 | $29.00 | $29.04 | $29.04 | 9,586 |
| 2023-07-20 | $28.43 | $30.44 | $28.43 | $30.44 | $30.44 | 31,817 |
| 2023-07-19 | $28.91 | $29.60 | $28.91 | $29.25 | $29.25 | 11,854 |
| 2023-07-18 | $28.72 | $29.00 | $28.41 | $28.98 | $28.98 | 11,981 |
| 2023-07-17 | $28.24 | $28.88 | $27.70 | $28.88 | $28.88 | 18,908 |
| 2023-07-14 | $27.55 | $27.79 | $27.23 | $27.57 | $27.57 | 7,178 |
| 2023-07-13 | $28.10 | $28.25 | $27.46 | $27.62 | $27.62 | 26,151 |
| 2023-07-12 | $28.00 | $28.41 | $27.46 | $27.86 | $27.86 | 16,824 |
| 2023-07-11 | $28.09 | $28.40 | $27.37 | $27.37 | $27.37 | 13,792 |
| 2023-07-10 | $27.98 | $28.00 | $27.61 | $27.70 | $27.70 | 8,461 |
| 2023-07-07 | $28.08 | $28.62 | $27.81 | $28.19 | $28.19 | 28,460 |
| 2023-07-06 | $27.60 | $27.85 | $27.33 | $27.75 | $27.75 | 16,571 |
| 2023-07-05 | $27.40 | $28.03 | $27.35 | $27.99 | $27.99 | 30,025 |
| 2023-07-03 | $27.33 | $27.51 | $27.29 | $27.38 | $27.38 | 9,359 |
| 2023-06-30 | $27.29 | $27.74 | $27.25 | $27.32 | $27.32 | 18,669 |
| 2023-06-29 | $27.23 | $27.81 | $27.23 | $27.78 | $27.78 | 4,555 |
| 2023-06-28 | $27.00 | $27.38 | $27.00 | $27.20 | $27.20 | 17,583 |
| 2023-06-27 | $27.74 | $27.80 | $27.15 | $27.25 | $27.25 | 29,050 |
| 2023-06-26 | $27.12 | $28.22 | $27.12 | $27.74 | $27.74 | 15,079 |
| 2023-06-23 | $27.63 | $28.15 | $26.37 | $27.20 | $27.20 | 591,501 |
| 2023-06-22 | $28.56 | $28.80 | $28.22 | $28.59 | $28.59 | 25,943 |
| 2023-06-21 | $28.93 | $29.07 | $28.25 | $28.70 | $28.70 | 25,617 |
| 2023-06-20 | $28.83 | $29.27 | $28.47 | $28.83 | $28.83 | 26,422 |
| 2023-06-16 | $28.89 | $30.18 | $28.31 | $28.63 | $28.63 | 27,502 |
| 2023-06-15 | $29.84 | $30.88 | $29.84 | $30.25 | $30.25 | 16,850 |
| 2023-06-14 | $31.72 | $31.89 | $30.03 | $30.19 | $30.19 | 21,236 |
| 2023-06-13 | $30.37 | $31.98 | $29.62 | $31.76 | $31.76 | 21,216 |
| 2023-06-12 | $29.76 | $30.60 | $29.61 | $30.20 | $30.20 | 16,829 |
| 2023-06-09 | $29.72 | $30.33 | $29.21 | $29.92 | $29.92 | 13,344 |
| 2023-06-08 | $27.13 | $30.14 | $27.13 | $29.99 | $29.99 | 13,242 |
| 2023-06-07 | $27.18 | $28.75 | $27.18 | $28.75 | $28.75 | 9,652 |
| 2023-06-06 | $26.70 | $27.49 | $26.56 | $27.03 | $27.03 | 5,727 |
| 2023-06-05 | $27.00 | $27.00 | $26.06 | $26.15 | $26.15 | 5,325 |
| 2023-06-02 | $24.95 | $26.80 | $24.91 | $26.49 | $26.49 | 35,954 |
| 2023-06-01 | $24.74 | $25.69 | $24.52 | $24.86 | $24.86 | 26,174 |
| 2023-05-31 | $24.90 | $25.08 | $24.65 | $24.69 | $24.69 | 10,481 |
| 2023-05-30 | $24.97 | $25.42 | $24.75 | $24.75 | $24.75 | 7,157 |
| 2023-05-26 | $25.06 | $25.35 | $24.68 | $24.76 | $24.76 | 7,833 |
| 2023-05-25 | $25.13 | $25.13 | $24.83 | $24.87 | $24.87 | 3,672 |
| 2023-05-24 | $24.86 | $25.38 | $24.79 | $25.10 | $25.10 | 3,756 |
| 2023-05-23 | $24.45 | $24.94 | $24.40 | $24.81 | $24.81 | 5,211 |
| 2023-05-22 | $24.78 | $24.80 | $24.11 | $24.39 | $24.39 | 11,522 |
| 2023-05-19 | $25.33 | $25.41 | $24.69 | $24.69 | $24.69 | 10,635 |
| 2023-05-18 | $26.02 | $26.02 | $24.67 | $25.37 | $25.37 | 10,308 |
| 2023-05-17 | $24.40 | $25.64 | $24.40 | $25.56 | $25.56 | 11,386 |
| 2023-05-16 | $24.09 | $24.22 | $23.49 | $24.19 | $24.19 | 19,911 |
| 2023-05-15 | $24.15 | $24.40 | $24.09 | $24.09 | $24.09 | 18,817 |
| 2023-05-12 | $24.65 | $24.65 | $24.00 | $24.19 | $24.19 | 11,845 |
| 2023-05-11 | $24.45 | $24.76 | $24.45 | $24.50 | $24.50 | 19,359 |
| 2023-05-10 | $25.32 | $25.51 | $24.31 | $24.56 | $24.56 | 17,896 |
| 2023-05-09 | $25.02 | $25.50 | $24.52 | $25.30 | $25.30 | 26,332 |
| 2023-05-08 | $25.76 | $26.22 | $25.00 | $25.40 | $25.40 | 14,767 |
| 2023-05-05 | $26.00 | $26.87 | $25.90 | $26.14 | $25.83 | 27,023 |
| 2023-05-04 | $26.58 | $26.72 | $25.91 | $25.95 | $25.65 | 13,686 |
| 2023-05-03 | $26.45 | $27.25 | $26.27 | $26.75 | $26.44 | 15,995 |
| 2023-05-02 | $28.25 | $28.25 | $26.50 | $26.50 | $26.19 | 17,067 |
| 2023-05-01 | $28.90 | $28.90 | $28.46 | $28.53 | $28.20 | 9,761 |
| 2023-04-28 | $29.29 | $29.89 | $28.66 | $28.67 | $28.34 | 12,922 |
| 2023-04-27 | $29.94 | $30.06 | $29.50 | $29.50 | $29.16 | 4,787 |
| 2023-04-26 | $29.62 | $30.36 | $29.21 | $29.21 | $28.87 | 13,239 |
| 2023-04-25 | $30.94 | $32.00 | $29.66 | $29.66 | $29.31 | 11,936 |
| 2023-04-24 | $32.28 | $32.28 | $30.70 | $30.70 | $30.34 | 12,146 |
| 2023-04-21 | $32.85 | $32.85 | $30.57 | $31.85 | $31.48 | 20,627 |
| 2023-04-20 | $32.75 | $33.03 | $32.55 | $33.00 | $32.61 | 7,844 |
| 2023-04-19 | $32.54 | $33.00 | $32.12 | $32.84 | $32.46 | 12,284 |
| 2023-04-18 | $32.51 | $32.80 | $32.12 | $32.80 | $32.42 | 5,385 |
| 2023-04-17 | $32.30 | $32.80 | $32.00 | $32.47 | $32.09 | 8,015 |
| 2023-04-14 | $32.40 | $32.77 | $31.81 | $32.57 | $32.19 | 9,958 |
| 2023-04-13 | $32.24 | $32.45 | $31.85 | $32.45 | $32.07 | 4,006 |
| 2023-04-12 | $31.81 | $32.24 | $31.76 | $32.24 | $31.86 | 4,767 |
| 2023-04-11 | $31.93 | $31.99 | $31.56 | $31.99 | $31.62 | 4,714 |
| 2023-04-10 | $31.51 | $31.87 | $31.51 | $31.68 | $31.31 | 2,468 |
| 2023-04-06 | $31.82 | $31.82 | $31.31 | $31.66 | $31.29 | 4,111 |
| 2023-04-05 | $31.35 | $31.85 | $31.35 | $31.52 | $31.15 | 3,404 |
| 2023-04-04 | $32.28 | $32.33 | $31.52 | $31.52 | $31.15 | 9,009 |
| 2023-04-03 | $31.91 | $33.00 | $31.76 | $32.49 | $32.11 | 10,792 |
| 2023-03-31 | $31.87 | $32.23 | $31.66 | $31.72 | $31.35 | 6,203 |
| 2023-03-30 | $32.24 | $32.67 | $31.72 | $31.72 | $31.35 | 10,039 |
| 2023-03-29 | $31.88 | $31.98 | $31.80 | $31.80 | $31.43 | 4,854 |
| 2023-03-28 | $31.61 | $32.03 | $31.61 | $31.95 | $31.58 | 3,887 |
| 2023-03-27 | $32.08 | $32.08 | $31.80 | $31.80 | $31.43 | 3,043 |
| 2023-03-24 | $31.59 | $31.95 | $31.59 | $31.78 | $31.41 | 3,968 |
| 2023-03-23 | $32.05 | $32.66 | $31.30 | $31.59 | $31.22 | 8,743 |
| 2023-03-22 | $31.80 | $31.95 | $31.40 | $31.77 | $31.40 | 5,901 |
| 2023-03-21 | $31.81 | $32.50 | $31.81 | $31.90 | $31.53 | 3,659 |
| 2023-03-20 | $31.72 | $32.60 | $31.30 | $31.41 | $31.04 | 6,705 |
| 2023-03-17 | $32.48 | $32.48 | $31.63 | $31.63 | $31.63 | 6,238 |
| 2023-03-16 | $32.00 | $32.66 | $32.00 | $32.66 | $32.66 | 5,665 |
| 2023-03-15 | $31.72 | $31.90 | $31.20 | $31.40 | $31.40 | 11,045 |
| 2023-03-14 | $31.93 | $32.60 | $31.93 | $32.00 | $32.00 | 22,053 |
| 2023-03-13 | $33.35 | $33.35 | $30.35 | $32.32 | $32.32 | 11,452 |
| 2023-03-10 | $33.83 | $34.55 | $33.37 | $33.80 | $33.80 | 30,611 |
| 2023-03-09 | $33.80 | $34.02 | $33.06 | $33.90 | $33.90 | 23,761 |
| 2023-03-08 | $33.92 | $34.03 | $30.85 | $33.80 | $33.80 | 10,518 |
| 2023-03-07 | $33.57 | $34.05 | $33.26 | $33.73 | $33.73 | 3,747 |
| 2023-03-06 | $34.31 | $34.33 | $33.91 | $34.25 | $34.25 | 4,421 |
| 2023-03-03 | $34.90 | $34.90 | $34.42 | $34.42 | $34.42 | 9,077 |
| 2023-03-02 | $35.00 | $35.20 | $35.00 | $35.10 | $35.10 | 2,551 |
| 2023-03-01 | $35.02 | $35.14 | $34.75 | $35.07 | $35.07 | 3,906 |
| 2023-02-28 | $34.99 | $35.02 | $34.75 | $35.02 | $35.02 | 3,649 |
| 2023-02-27 | $35.55 | $35.55 | $34.85 | $35.02 | $35.02 | 3,288 |
| 2023-02-24 | $34.98 | $35.20 | $34.75 | $35.20 | $35.20 | 4,397 |
| 2023-02-23 | $35.11 | $35.24 | $34.88 | $34.94 | $34.94 | 5,245 |
| 2023-02-22 | $34.86 | $35.24 | $34.80 | $34.80 | $34.80 | 7,606 |
| 2023-02-21 | $34.80 | $35.24 | $34.50 | $35.00 | $35.00 | 3,709 |
| 2023-02-17 | $35.26 | $35.71 | $35.26 | $35.40 | $35.40 | 3,415 |
| 2023-02-16 | $35.70 | $36.51 | $35.30 | $35.60 | $35.60 | 9,595 |
| 2023-02-15 | $36.89 | $36.89 | $35.96 | $36.36 | $36.36 | 6,781 |
| 2023-02-14 | $37.25 | $37.60 | $36.50 | $36.78 | $36.78 | 16,106 |
| 2023-02-13 | $36.30 | $37.55 | $36.30 | $37.18 | $37.18 | 10,060 |
| 2023-02-10 | $35.80 | $36.60 | $35.67 | $36.60 | $36.60 | 12,162 |
| 2023-02-09 | $35.69 | $35.82 | $35.05 | $35.80 | $35.80 | 13,601 |
| 2023-02-08 | $36.37 | $36.37 | $35.70 | $36.28 | $35.98 | 6,043 |
| 2023-02-07 | $35.68 | $37.47 | $35.12 | $36.33 | $36.03 | 26,875 |
| 2023-02-06 | $35.67 | $35.99 | $35.64 | $35.84 | $35.54 | 9,320 |
| 2023-02-03 | $35.40 | $35.75 | $34.49 | $35.47 | $35.47 | 10,032 |
| 2023-02-02 | $34.92 | $35.48 | $34.80 | $35.02 | $35.02 | 6,662 |
| 2023-02-01 | $34.06 | $35.66 | $33.60 | $34.66 | $34.66 | 17,133 |
| 2023-01-31 | $33.57 | $34.34 | $33.57 | $34.34 | $34.34 | 13,118 |
| 2023-01-30 | $33.60 | $33.90 | $33.23 | $33.67 | $33.67 | 6,521 |
| 2023-01-27 | $32.81 | $34.65 | $32.70 | $33.60 | $33.60 | 12,817 |
| 2023-01-26 | $32.50 | $33.86 | $32.50 | $32.70 | $32.70 | 6,378 |
| 2023-01-25 | $32.62 | $33.20 | $32.33 | $32.49 | $32.49 | 18,419 |
| 2023-01-24 | $32.97 | $34.00 | $32.55 | $32.55 | $32.55 | 40,151 |
| 2023-01-23 | $32.46 | $32.97 | $32.26 | $32.61 | $32.61 | 9,941 |
| 2023-01-20 | $32.13 | $32.50 | $32.13 | $32.50 | $32.50 | 7,399 |
| 2023-01-19 | $32.35 | $32.35 | $32.10 | $32.29 | $32.29 | 5,661 |
| 2023-01-18 | $32.50 | $32.50 | $32.12 | $32.36 | $32.36 | 3,414 |
| 2023-01-17 | $32.26 | $32.50 | $32.04 | $32.27 | $32.27 | 12,162 |
| 2023-01-13 | $32.26 | $32.49 | $32.11 | $32.11 | $32.11 | 4,268 |
| 2023-01-12 | $32.00 | $32.49 | $32.00 | $32.12 | $32.12 | 3,252 |
| 2023-01-11 | $31.89 | $32.49 | $31.89 | $31.95 | $31.95 | 2,693 |
| 2023-01-10 | $32.30 | $32.49 | $31.88 | $31.89 | $31.89 | 4,784 |
| 2023-01-09 | $31.60 | $32.33 | $31.60 | $32.01 | $32.01 | 5,206 |
| 2023-01-06 | $31.51 | $31.94 | $31.51 | $31.80 | $31.80 | 4,004 |
| 2023-01-05 | $31.68 | $31.83 | $31.50 | $31.50 | $31.50 | 25,365 |
| 2023-01-04 | $31.18 | $31.79 | $31.16 | $31.68 | $31.68 | 11,633 |
| 2023-01-03 | $31.72 | $31.72 | $31.16 | $31.18 | $31.18 | 5,805 |
| 2022-12-30 | $31.40 | $31.72 | $31.40 | $31.72 | $31.72 | 2,328 |
| 2022-12-29 | $31.52 | $31.98 | $31.23 | $31.31 | $31.31 | 5,165 |
| 2022-12-28 | $31.24 | $32.01 | $31.00 | $31.37 | $31.37 | 14,707 |
| 2022-12-27 | $31.63 | $31.90 | $31.16 | $31.17 | $31.17 | 20,022 |
| 2022-12-23 | $31.79 | $31.92 | $31.50 | $31.56 | $31.56 | 4,206 |
| 2022-12-22 | $31.85 | $32.00 | $31.36 | $31.70 | $31.70 | 4,116 |
| 2022-12-21 | $32.19 | $32.33 | $31.67 | $31.76 | $31.76 | 4,407 |
| 2022-12-20 | $31.66 | $32.63 | $31.50 | $31.99 | $31.99 | 16,044 |
| 2022-12-19 | $31.50 | $31.61 | $31.31 | $31.50 | $31.50 | 4,488 |
| 2022-12-16 | $32.37 | $32.49 | $31.40 | $31.50 | $31.50 | 7,870 |
| 2022-12-15 | $32.45 | $32.45 | $31.76 | $31.76 | $31.76 | 4,845 |
| 2022-12-14 | $32.55 | $32.88 | $32.11 | $32.46 | $32.46 | 4,990 |
| 2022-12-13 | $32.70 | $32.74 | $32.10 | $32.58 | $32.58 | 6,514 |
| 2022-12-12 | $32.36 | $32.62 | $32.00 | $32.40 | $32.40 | 3,874 |
| 2022-12-09 | $32.48 | $32.79 | $32.26 | $32.30 | $32.30 | 4,037 |
| 2022-12-08 | $32.17 | $32.55 | $32.00 | $32.36 | $32.36 | 4,572 |
| 2022-12-07 | $32.24 | $32.35 | $32.00 | $32.14 | $32.14 | 3,061 |
| 2022-12-06 | $32.74 | $32.74 | $31.57 | $32.14 | $32.14 | 7,895 |
| 2022-12-05 | $32.74 | $32.90 | $32.25 | $32.54 | $32.54 | 3,521 |
| 2022-12-02 | $32.61 | $32.95 | $32.39 | $32.58 | $32.58 | 8,461 |
| 2022-12-01 | $32.81 | $33.00 | $32.57 | $32.80 | $32.80 | 4,143 |
| 2022-11-30 | $32.30 | $32.57 | $32.06 | $32.55 | $32.55 | 6,629 |
| 2022-11-29 | $32.16 | $32.20 | $31.66 | $32.20 | $32.20 | 6,463 |
| 2022-11-28 | $32.15 | $32.15 | $31.82 | $32.06 | $32.06 | 4,985 |
| 2022-11-25 | $32.00 | $32.14 | $32.00 | $32.01 | $32.01 | 1,929 |
| 2022-11-23 | $32.20 | $32.20 | $32.14 | $32.15 | $32.15 | 3,102 |
| 2022-11-22 | $32.28 | $32.28 | $32.09 | $32.15 | $32.15 | 8,194 |
| 2022-11-21 | $32.21 | $32.21 | $32.03 | $32.15 | $32.15 | 7,380 |
| 2022-11-18 | $31.91 | $32.20 | $31.90 | $32.20 | $32.20 | 13,083 |
| 2022-11-17 | $32.09 | $32.09 | $31.76 | $32.00 | $32.00 | 2,741 |
| 2022-11-16 | $31.91 | $32.15 | $31.81 | $32.10 | $32.10 | 9,944 |
| 2022-11-15 | $32.09 | $32.09 | $31.81 | $31.86 | $31.86 | 5,032 |
| 2022-11-14 | $31.81 | $32.00 | $31.81 | $32.00 | $32.00 | 7,241 |
| 2022-11-11 | $31.76 | $31.81 | $31.51 | $31.75 | $31.75 | 1,689 |
| 2022-11-10 | $31.79 | $31.83 | $31.51 | $31.76 | $31.76 | 6,688 |
| 2022-11-09 | $31.69 | $31.81 | $31.60 | $31.60 | $31.60 | 9,965 |
| 2022-11-08 | $31.69 | $31.82 | $31.69 | $31.82 | $31.82 | 2,523 |
| 2022-11-07 | $31.41 | $31.84 | $31.41 | $31.74 | $31.74 | 4,873 |
| 2022-11-04 | $31.50 | $31.68 | $31.40 | $31.40 | $31.40 | 5,439 |
| 2022-11-03 | $31.80 | $31.80 | $31.50 | $31.50 | $31.50 | 3,492 |
| 2022-11-02 | $31.81 | $31.84 | $31.70 | $31.70 | $31.45 | 5,839 |
| 2022-11-01 | $31.88 | $31.90 | $31.81 | $31.84 | $31.59 | 2,512 |
| 2022-10-31 | $31.56 | $31.90 | $31.48 | $31.70 | $31.45 | 3,114 |
| 2022-10-28 | $31.58 | $31.60 | $31.47 | $31.47 | $31.47 | 5,108 |
| 2022-10-27 | $31.31 | $31.75 | $31.31 | $31.56 | $31.56 | 11,748 |
| 2022-10-26 | $31.34 | $31.88 | $31.34 | $31.74 | $31.74 | 3,888 |
| 2022-10-25 | $30.40 | $32.00 | $30.40 | $31.41 | $31.41 | 11,090 |
| 2022-10-24 | $30.02 | $31.00 | $29.84 | $30.44 | $30.44 | 13,130 |
| 2022-10-21 | $29.81 | $30.25 | $29.81 | $30.02 | $30.02 | 21,141 |
| 2022-10-20 | $29.56 | $29.95 | $29.56 | $29.77 | $29.77 | 6,382 |
| 2022-10-19 | $29.59 | $29.73 | $29.27 | $29.38 | $29.38 | 7,311 |
| 2022-10-18 | $29.43 | $29.45 | $29.43 | $29.45 | $29.45 | 833 |
| 2022-10-17 | $29.65 | $29.65 | $29.50 | $29.63 | $29.63 | 3,212 |
| 2022-10-14 | $29.25 | $29.84 | $29.25 | $29.65 | $29.65 | 4,633 |
| 2022-10-13 | $29.04 | $29.10 | $29.01 | $29.10 | $29.10 | 1,036 |
| 2022-10-12 | $29.00 | $29.18 | $28.99 | $29.18 | $29.18 | 1,865 |
| 2022-10-11 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 3,136 |
| 2022-10-10 | $28.57 | $28.85 | $28.57 | $28.85 | $28.85 | 1,571 |
| 2022-10-07 | $28.75 | $28.95 | $28.51 | $28.57 | $28.57 | 4,753 |
| 2022-10-06 | $28.79 | $29.00 | $28.70 | $28.70 | $28.70 | 2,478 |
| 2022-10-05 | $28.60 | $28.70 | $28.60 | $28.70 | $28.70 | 1,473 |
| 2022-10-04 | $28.76 | $28.99 | $28.62 | $28.64 | $28.64 | 3,529 |
| 2022-10-03 | $28.86 | $28.86 | $28.65 | $28.79 | $28.79 | 3,149 |
| 2022-09-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,686 |
| 2022-09-29 | $28.05 | $28.39 | $27.83 | $27.99 | $27.99 | 5,849 |
| 2022-09-28 | $27.85 | $28.40 | $27.71 | $27.95 | $27.95 | 7,119 |
| 2022-09-27 | $27.80 | $27.81 | $27.66 | $27.81 | $27.81 | 3,814 |
| 2022-09-26 | $27.77 | $27.77 | $27.63 | $27.64 | $27.64 | 1,490 |
| 2022-09-23 | $27.85 | $27.85 | $27.84 | $27.85 | $27.85 | 2,423 |
| 2022-09-22 | $28.12 | $28.37 | $28.06 | $28.11 | $28.11 | 2,393 |
| 2022-09-21 | $28.09 | $28.20 | $27.85 | $28.20 | $28.20 | 1,918 |
| 2022-09-20 | $27.85 | $28.26 | $27.85 | $28.24 | $28.24 | 9,641 |
| 2022-09-19 | $27.70 | $28.00 | $27.70 | $28.00 | $28.00 | 2,463 |
| 2022-09-16 | $28.01 | $28.15 | $27.62 | $28.15 | $28.15 | 13,336 |
| 2022-09-15 | $27.79 | $28.28 | $27.70 | $28.07 | $28.07 | 6,507 |
| 2022-09-14 | $28.16 | $28.30 | $28.00 | $28.02 | $28.02 | 5,644 |
| 2022-09-13 | $28.23 | $28.35 | $28.14 | $28.30 | $28.30 | 3,459 |
| 2022-09-12 | $28.53 | $29.00 | $28.53 | $28.63 | $28.63 | 2,930 |
| 2022-09-09 | $28.50 | $28.80 | $28.50 | $28.80 | $28.80 | 2,136 |
| 2022-09-08 | $28.33 | $28.42 | $28.26 | $28.26 | $28.26 | 3,024 |
| 2022-09-07 | $28.21 | $28.66 | $28.11 | $28.57 | $28.57 | 4,117 |
| 2022-09-06 | $28.50 | $28.55 | $28.27 | $28.27 | $28.27 | 4,805 |
| 2022-09-02 | $28.54 | $28.73 | $28.50 | $28.50 | $28.50 | 2,788 |
| 2022-09-01 | $28.71 | $28.71 | $28.55 | $28.57 | $28.57 | 1,424 |
| 2022-08-31 | $28.85 | $28.85 | $28.53 | $28.53 | $28.53 | 1,910 |
| 2022-08-30 | $28.78 | $28.98 | $28.63 | $28.85 | $28.85 | 1,489 |
| 2022-08-29 | $29.39 | $29.84 | $29.02 | $29.02 | $29.02 | 3,771 |
| 2022-08-26 | $29.68 | $29.92 | $29.43 | $29.50 | $29.50 | 3,549 |
| 2022-08-25 | $29.55 | $29.55 | $29.50 | $29.52 | $29.52 | 1,346 |
| 2022-08-24 | $29.86 | $29.95 | $29.64 | $29.75 | $29.75 | 8,131 |
| 2022-08-23 | $29.50 | $29.95 | $29.50 | $29.95 | $29.95 | 4,277 |
| 2022-08-22 | $29.42 | $29.80 | $29.42 | $29.80 | $29.80 | 3,463 |
| 2022-08-19 | $29.77 | $29.90 | $29.70 | $29.80 | $29.80 | 5,250 |
| 2022-08-18 | $29.58 | $29.82 | $29.40 | $29.82 | $29.82 | 5,169 |
| 2022-08-17 | $29.26 | $29.49 | $29.15 | $29.39 | $29.39 | 2,138 |
| 2022-08-16 | $28.80 | $29.25 | $28.61 | $29.15 | $29.15 | 7,558 |
| 2022-08-15 | $28.43 | $28.80 | $28.35 | $28.76 | $28.76 | 6,052 |
| 2022-08-12 | $28.26 | $28.63 | $28.20 | $28.35 | $28.35 | 1,584 |
| 2022-08-11 | $27.90 | $28.32 | $27.80 | $28.15 | $28.15 | 6,834 |
| 2022-08-10 | $27.92 | $27.92 | $27.80 | $27.81 | $27.81 | 2,740 |
| 2022-08-09 | $27.48 | $28.00 | $27.48 | $27.80 | $27.80 | 3,766 |
| 2022-08-08 | $28.47 | $29.02 | $27.25 | $27.37 | $27.37 | 42,971 |
| 2022-08-05 | $28.51 | $28.94 | $28.39 | $28.39 | $28.39 | 4,962 |
| 2022-08-04 | $28.36 | $28.90 | $28.36 | $28.36 | $28.36 | 14,366 |
| 2022-08-03 | $29.04 | $29.11 | $28.61 | $28.61 | $28.36 | 4,193 |
| 2022-08-02 | $29.11 | $29.11 | $28.79 | $28.79 | $28.54 | 3,089 |
| 2022-08-01 | $28.74 | $29.40 | $28.74 | $29.17 | $28.92 | 2,664 |
| 2022-07-29 | $29.21 | $29.37 | $28.61 | $29.36 | $29.10 | 2,807 |
| 2022-07-28 | $29.02 | $29.45 | $28.90 | $28.90 | $28.65 | 3,863 |
| 2022-07-27 | $28.69 | $29.30 | $28.69 | $29.20 | $28.94 | 3,231 |
| 2022-07-26 | $28.60 | $28.80 | $28.60 | $28.62 | $28.37 | 4,532 |
| 2022-07-25 | $28.59 | $28.91 | $28.50 | $28.86 | $28.61 | 7,140 |
| 2022-07-22 | $28.37 | $28.99 | $28.37 | $28.69 | $28.44 | 7,179 |
| 2022-07-21 | $28.50 | $28.85 | $27.86 | $28.32 | $28.07 | 6,283 |
| 2022-07-20 | $28.80 | $28.88 | $28.57 | $28.57 | $28.32 | 10,775 |
| 2022-07-19 | $28.45 | $28.90 | $28.05 | $28.50 | $28.25 | 10,121 |
| 2022-07-18 | $27.80 | $28.71 | $27.42 | $27.93 | $27.68 | 8,531 |
| 2022-07-15 | $27.52 | $28.45 | $27.52 | $28.02 | $27.78 | 7,990 |
| 2022-07-14 | $27.16 | $27.55 | $27.16 | $27.29 | $27.05 | 8,584 |
| 2022-07-13 | $27.62 | $27.97 | $27.62 | $27.90 | $27.66 | 1,692 |
| 2022-07-12 | $27.61 | $28.02 | $27.61 | $27.78 | $27.54 | 2,323 |
| 2022-07-11 | $27.84 | $27.84 | $27.51 | $27.71 | $27.47 | 2,420 |
| 2022-07-08 | $28.00 | $28.62 | $27.69 | $27.91 | $27.67 | 6,082 |
| 2022-07-07 | $27.81 | $27.99 | $27.81 | $27.99 | $27.75 | 1,671 |
| 2022-07-06 | $27.87 | $27.88 | $27.31 | $27.45 | $27.21 | 2,898 |
| 2022-07-05 | $27.35 | $28.15 | $27.35 | $27.75 | $27.51 | 7,790 |
| 2022-07-01 | $27.95 | $27.95 | $27.37 | $27.48 | $27.24 | 2,726 |
| 2022-06-30 | $27.54 | $27.86 | $27.13 | $27.46 | $27.22 | 5,409 |
| 2022-06-29 | $27.42 | $27.73 | $27.19 | $27.65 | $27.41 | 11,748 |
| 2022-06-28 | $27.87 | $27.87 | $27.07 | $27.24 | $27.00 | 5,122 |
| 2022-06-27 | $27.34 | $28.04 | $26.87 | $27.03 | $26.79 | 12,263 |
| 2022-06-24 | $28.81 | $28.81 | $27.12 | $27.12 | $26.88 | 10,632 |
| 2022-06-23 | $28.75 | $28.75 | $26.81 | $26.81 | $26.58 | 11,244 |
| 2022-06-22 | $26.92 | $27.90 | $26.92 | $27.05 | $26.81 | 6,522 |
| 2022-06-21 | $26.87 | $28.00 | $26.65 | $26.93 | $26.69 | 11,522 |
| 2022-06-17 | $26.58 | $27.94 | $26.57 | $26.75 | $26.52 | 20,063 |
| 2022-06-16 | $27.35 | $27.77 | $26.58 | $26.66 | $26.43 | 14,790 |
| 2022-06-15 | $28.30 | $28.30 | $27.32 | $27.32 | $27.08 | 20,766 |
| 2022-06-14 | $28.20 | $29.13 | $28.06 | $28.06 | $27.81 | 13,824 |
| 2022-06-13 | $29.10 | $29.99 | $28.00 | $28.22 | $27.97 | 24,787 |
| 2022-06-10 | $29.62 | $29.94 | $29.13 | $29.13 | $28.88 | 14,936 |
| 2022-06-09 | $29.40 | $29.71 | $29.25 | $29.25 | $28.99 | 9,728 |
| 2022-06-08 | $29.66 | $29.78 | $29.36 | $29.36 | $29.10 | 5,306 |
| 2022-06-07 | $29.61 | $29.93 | $29.61 | $29.77 | $29.51 | 6,289 |
| 2022-06-06 | $29.73 | $29.73 | $29.61 | $29.61 | $29.35 | 3,340 |
| 2022-06-03 | $29.96 | $30.12 | $29.65 | $29.65 | $29.39 | 9,257 |
| 2022-06-02 | $29.64 | $30.00 | $29.64 | $29.88 | $29.62 | 5,010 |
| 2022-06-01 | $29.86 | $29.86 | $29.62 | $29.70 | $29.44 | 3,909 |
| 2022-05-31 | $29.65 | $29.99 | $29.57 | $29.66 | $29.40 | 13,302 |
| 2022-05-27 | $29.69 | $29.99 | $29.67 | $29.99 | $29.73 | 13,644 |
| 2022-05-26 | $29.15 | $30.00 | $29.15 | $29.50 | $29.24 | 14,187 |
| 2022-05-25 | $29.15 | $29.97 | $29.09 | $29.30 | $29.04 | 7,853 |
| 2022-05-24 | $28.85 | $29.07 | $28.85 | $28.89 | $28.64 | 7,667 |
| 2022-05-23 | $28.90 | $29.13 | $28.78 | $29.11 | $28.86 | 8,063 |
| 2022-05-20 | $28.56 | $29.00 | $28.56 | $28.89 | $28.64 | 6,164 |
| 2022-05-19 | $28.52 | $28.53 | $28.52 | $28.52 | $28.27 | 3,630 |
| 2022-05-18 | $28.67 | $28.67 | $28.45 | $28.65 | $28.40 | 11,172 |
| 2022-05-17 | $28.30 | $28.84 | $28.06 | $28.57 | $28.32 | 13,311 |
| 2022-05-16 | $28.52 | $28.52 | $28.21 | $28.35 | $28.10 | 6,412 |
| 2022-05-13 | $28.57 | $28.99 | $28.53 | $28.59 | $28.34 | 6,770 |
| 2022-05-12 | $28.31 | $28.67 | $28.31 | $28.37 | $28.12 | 10,159 |
| 2022-05-11 | $29.16 | $29.87 | $28.41 | $28.48 | $28.23 | 28,494 |
| 2022-05-10 | $29.45 | $29.45 | $29.15 | $29.16 | $28.91 | 4,047 |
| 2022-05-09 | $29.51 | $29.65 | $29.41 | $29.41 | $29.15 | 8,021 |
| 2022-05-06 | $29.56 | $29.65 | $29.56 | $29.65 | $29.39 | 46,241 |
| 2022-05-05 | $29.85 | $29.85 | $29.56 | $29.56 | $29.30 | 3,888 |
| 2022-05-04 | $30.04 | $30.20 | $30.00 | $30.20 | $29.69 | 6,297 |
| 2022-05-03 | $29.76 | $29.96 | $29.75 | $29.94 | $29.43 | 5,491 |
| 2022-05-02 | $30.02 | $30.02 | $29.70 | $30.01 | $29.50 | 6,552 |
| 2022-04-29 | $29.88 | $30.53 | $29.80 | $30.02 | $29.51 | 7,001 |
| 2022-04-28 | $29.92 | $30.52 | $29.92 | $30.38 | $29.86 | 10,909 |
| 2022-04-27 | $30.06 | $30.29 | $29.67 | $29.67 | $29.16 | 10,494 |
| 2022-04-26 | $29.70 | $30.06 | $29.59 | $30.06 | $29.55 | 16,963 |
| 2022-04-25 | $30.17 | $30.46 | $29.80 | $30.06 | $29.55 | 20,698 |
| 2022-04-22 | $29.82 | $30.55 | $29.75 | $30.49 | $29.97 | 21,031 |
| 2022-04-21 | $29.79 | $29.90 | $29.50 | $29.61 | $29.11 | 9,760 |
| 2022-04-20 | $29.10 | $29.45 | $29.10 | $29.42 | $28.92 | 9,355 |
| 2022-04-19 | $29.35 | $29.35 | $28.82 | $28.82 | $28.33 | 5,297 |
| 2022-04-18 | $29.00 | $29.32 | $28.68 | $28.68 | $28.19 | 38,162 |
| 2022-04-14 | $29.07 | $29.10 | $29.01 | $29.10 | $28.60 | 10,668 |
| 2022-04-13 | $28.86 | $29.07 | $28.86 | $29.05 | $28.55 | 6,990 |
| 2022-04-12 | $28.84 | $28.95 | $28.81 | $28.95 | $28.46 | 16,295 |
| 2022-04-11 | $28.90 | $28.95 | $28.90 | $28.93 | $28.44 | 6,259 |
| 2022-04-08 | $28.93 | $29.00 | $28.93 | $28.97 | $28.47 | 9,961 |
| 2022-04-07 | $28.94 | $28.96 | $28.90 | $28.96 | $28.46 | 7,546 |
| 2022-04-06 | $28.85 | $28.95 | $28.83 | $28.95 | $28.46 | 10,737 |
| 2022-04-05 | $29.03 | $29.09 | $28.87 | $28.90 | $28.41 | 18,156 |
| 2022-04-04 | $28.90 | $29.16 | $28.85 | $28.96 | $28.47 | 17,985 |
| 2022-04-01 | $28.98 | $29.03 | $28.76 | $28.94 | $28.45 | 7,243 |
| 2022-03-31 | $28.99 | $29.03 | $28.85 | $28.85 | $28.36 | 5,720 |
| 2022-03-30 | $28.79 | $29.18 | $28.79 | $28.95 | $28.46 | 231,845 |
| 2022-03-29 | $28.97 | $29.16 | $28.89 | $29.01 | $28.52 | 13,931 |
| 2022-03-28 | $28.91 | $29.10 | $28.80 | $28.91 | $28.42 | 7,191 |
| 2022-03-25 | $28.99 | $29.18 | $28.81 | $28.81 | $28.32 | 15,980 |
| 2022-03-24 | $28.97 | $29.10 | $28.81 | $29.00 | $28.51 | 12,121 |
| 2022-03-23 | $28.98 | $29.11 | $28.81 | $28.85 | $28.36 | 11,401 |
| 2022-03-22 | $29.08 | $29.27 | $28.83 | $28.96 | $28.47 | 16,797 |
| 2022-03-21 | $29.39 | $29.39 | $28.90 | $28.99 | $28.50 | 30,825 |
| 2022-03-18 | $29.17 | $29.21 | $28.80 | $28.85 | $28.36 | 17,692 |
| 2022-03-17 | $29.02 | $29.14 | $28.86 | $29.14 | $28.64 | 5,892 |
| 2022-03-16 | $29.05 | $29.17 | $28.95 | $29.00 | $28.51 | 11,210 |
| 2022-03-15 | $28.90 | $29.16 | $28.90 | $28.93 | $28.44 | 6,794 |
| 2022-03-14 | $28.90 | $29.10 | $28.90 | $28.90 | $28.41 | 124,206 |
| 2022-03-11 | $28.78 | $28.90 | $28.71 | $28.73 | $28.24 | 5,396 |
| 2022-03-10 | $28.85 | $28.87 | $28.67 | $28.80 | $28.31 | 5,688 |
| 2022-03-09 | $29.25 | $29.49 | $28.95 | $29.09 | $28.59 | 7,098 |
| 2022-03-08 | $29.06 | $29.28 | $28.81 | $29.00 | $28.51 | 13,488 |
| 2022-03-07 | $29.39 | $29.40 | $29.11 | $29.15 | $28.65 | 3,718 |
| 2022-03-04 | $29.30 | $29.71 | $29.17 | $29.36 | $28.86 | 4,843 |
| 2022-03-03 | $29.70 | $29.74 | $29.49 | $29.49 | $28.99 | 2,632 |
| 2022-03-02 | $29.40 | $29.63 | $29.40 | $29.61 | $29.11 | 2,559 |
| 2022-03-01 | $29.79 | $29.98 | $29.31 | $29.40 | $28.90 | 18,542 |
| 2022-02-28 | $29.74 | $30.01 | $29.57 | $29.79 | $29.28 | 6,525 |
| 2022-02-25 | $29.99 | $30.10 | $29.57 | $29.93 | $29.42 | 3,652 |
| 2022-02-24 | $29.77 | $29.94 | $29.35 | $29.52 | $29.02 | 11,085 |
| 2022-02-23 | $29.95 | $30.06 | $29.81 | $29.83 | $29.32 | 19,523 |
| 2022-02-22 | $29.96 | $30.34 | $29.95 | $29.95 | $29.44 | 2,519 |
| 2022-02-18 | $30.10 | $30.14 | $29.92 | $29.92 | $29.41 | 5,564 |
| 2022-02-17 | $30.20 | $30.32 | $30.06 | $30.10 | $29.59 | 3,166 |
| 2022-02-16 | $30.33 | $31.02 | $30.12 | $30.30 | $29.78 | 11,531 |
| 2022-02-15 | $30.54 | $30.54 | $30.54 | $30.54 | $30.01 | 849 |
| 2022-02-14 | $30.52 | $30.95 | $30.40 | $30.41 | $29.89 | 2,820 |
| 2022-02-11 | $30.83 | $31.08 | $30.55 | $30.70 | $30.18 | 3,279 |
| 2022-02-10 | $31.06 | $31.24 | $31.06 | $31.24 | $30.71 | 556 |
| 2022-02-09 | $31.05 | $31.24 | $30.88 | $31.22 | $30.44 | 4,520 |
| 2022-02-08 | $31.45 | $31.45 | $31.24 | $31.24 | $30.46 | 1,734 |
| 2022-02-07 | $31.16 | $31.42 | $31.16 | $31.26 | $30.48 | 2,060 |
| 2022-02-04 | $30.87 | $31.30 | $30.71 | $31.16 | $30.39 | 7,021 |
| 2022-02-03 | $31.52 | $31.79 | $30.54 | $30.71 | $29.95 | 31,827 |
| 2022-02-02 | $32.05 | $32.05 | $31.37 | $31.56 | $30.78 | 26,265 |
| 2022-02-01 | $30.50 | $32.05 | $30.50 | $32.05 | $31.25 | 10,937 |
| 2022-01-31 | $30.28 | $30.50 | $30.24 | $30.34 | $29.59 | 6,063 |
| 2022-01-28 | $30.39 | $30.40 | $30.21 | $30.28 | $29.53 | 9,569 |
| 2022-01-27 | $30.14 | $30.22 | $30.12 | $30.22 | $29.47 | 9,043 |
| 2022-01-26 | $30.21 | $30.36 | $30.10 | $30.12 | $29.37 | 3,066 |
| 2022-01-25 | $29.77 | $30.05 | $29.67 | $30.05 | $29.30 | 4,267 |
| 2022-01-24 | $29.81 | $30.03 | $29.66 | $29.82 | $29.08 | 4,532 |
| 2022-01-21 | $29.90 | $30.12 | $29.90 | $30.04 | $29.29 | 997 |
| 2022-01-20 | $30.20 | $30.24 | $30.02 | $30.02 | $29.27 | 4,514 |
| 2022-01-19 | $30.33 | $30.40 | $30.11 | $30.30 | $29.55 | 2,698 |
| 2022-01-18 | $30.26 | $30.38 | $30.20 | $30.31 | $29.56 | 1,957 |
| 2022-01-14 | $30.30 | $30.40 | $30.24 | $30.40 | $29.64 | 4,221 |
| 2022-01-13 | $30.13 | $30.40 | $30.11 | $30.16 | $29.41 | 9,830 |
| 2022-01-12 | $30.46 | $30.46 | $30.16 | $30.16 | $29.41 | 5,991 |
| 2022-01-11 | $30.50 | $30.50 | $30.16 | $30.39 | $29.63 | 7,573 |
| 2022-01-10 | $30.49 | $30.50 | $30.36 | $30.50 | $29.74 | 7,139 |
| 2022-01-07 | $30.78 | $30.80 | $30.36 | $30.66 | $29.90 | 10,663 |
| 2022-01-06 | $30.40 | $30.78 | $30.07 | $30.73 | $29.97 | 7,983 |
| 2022-01-05 | $30.19 | $30.50 | $29.89 | $30.50 | $29.74 | 12,601 |
| 2022-01-04 | $30.02 | $30.20 | $29.95 | $30.14 | $29.39 | 8,296 |
| 2022-01-03 | $29.33 | $30.04 | $29.28 | $30.04 | $29.29 | 6,821 |
| 2021-12-31 | $29.27 | $29.33 | $29.02 | $29.33 | $28.60 | 4,949 |
| 2021-12-30 | $29.20 | $29.69 | $29.02 | $29.44 | $28.71 | 2,852 |
| 2021-12-29 | $29.01 | $29.24 | $28.71 | $28.73 | $28.02 | 15,907 |
| 2021-12-28 | $29.59 | $29.59 | $28.87 | $29.00 | $28.28 | 10,612 |
| 2021-12-27 | $29.39 | $29.55 | $29.30 | $29.30 | $28.57 | 2,863 |
| 2021-12-23 | $29.10 | $29.30 | $29.03 | $29.18 | $28.45 | 4,708 |
| 2021-12-22 | $29.45 | $29.45 | $28.96 | $28.96 | $28.24 | 7,134 |
| 2021-12-21 | $29.13 | $29.40 | $29.00 | $29.20 | $28.47 | 18,088 |
| 2021-12-20 | $29.59 | $29.61 | $28.83 | $29.06 | $28.34 | 23,778 |
| 2021-12-17 | $29.45 | $30.76 | $29.11 | $30.04 | $29.29 | 38,713 |
| 2021-12-16 | $29.53 | $30.09 | $29.40 | $29.50 | $28.77 | 11,577 |
| 2021-12-15 | $29.70 | $30.08 | $29.36 | $29.36 | $28.63 | 10,003 |
| 2021-12-14 | $30.15 | $30.15 | $29.56 | $29.56 | $28.83 | 16,339 |
| 2021-12-13 | $30.10 | $30.67 | $29.95 | $29.96 | $29.22 | 19,080 |
| 2021-12-10 | $29.76 | $30.79 | $29.71 | $30.09 | $29.34 | 16,624 |
| 2021-12-09 | $29.66 | $29.88 | $29.65 | $29.70 | $28.96 | 23,796 |
| 2021-12-08 | $29.75 | $29.90 | $29.68 | $29.75 | $29.01 | 13,527 |
| 2021-12-07 | $29.79 | $29.88 | $29.66 | $29.81 | $29.07 | 8,726 |
| 2021-12-06 | $29.92 | $29.92 | $29.44 | $29.64 | $28.90 | 10,974 |
| 2021-12-03 | $29.90 | $29.90 | $29.76 | $29.85 | $29.11 | 8,727 |
| 2021-12-02 | $29.78 | $29.90 | $29.76 | $29.85 | $29.11 | 12,309 |
| 2021-12-01 | $29.85 | $29.95 | $29.76 | $29.82 | $29.08 | 16,739 |
| 2021-11-30 | $30.00 | $30.00 | $29.81 | $29.81 | $29.07 | 14,316 |
| 2021-11-29 | $30.32 | $30.79 | $29.81 | $30.21 | $29.46 | 15,993 |
| 2021-11-26 | $30.48 | $30.71 | $30.24 | $30.24 | $29.49 | 5,497 |
| 2021-11-24 | $30.49 | $30.80 | $30.49 | $30.67 | $29.91 | 3,471 |
| 2021-11-23 | $30.19 | $30.89 | $30.10 | $30.72 | $29.96 | 29,512 |
| 2021-11-22 | $30.18 | $30.20 | $29.82 | $30.20 | $29.45 | 58,062 |
| 2021-11-19 | $30.03 | $30.09 | $29.91 | $30.09 | $29.34 | 14,562 |
| 2021-11-18 | $30.10 | $30.32 | $29.96 | $30.19 | $29.44 | 27,379 |
| 2021-11-17 | $30.29 | $30.40 | $29.96 | $30.15 | $29.40 | 38,072 |
| 2021-11-16 | $30.24 | $30.35 | $30.02 | $30.35 | $29.60 | 35,699 |
| 2021-11-15 | $30.34 | $30.35 | $30.00 | $30.17 | $29.42 | 41,446 |
| 2021-11-12 | $30.35 | $30.36 | $30.16 | $30.34 | $29.59 | 28,816 |
| 2021-11-11 | $30.39 | $30.45 | $30.25 | $30.32 | $29.57 | 31,734 |
| 2021-11-10 | $30.40 | $30.40 | $30.09 | $30.24 | $29.48 | 37,647 |
| 2021-11-09 | $30.23 | $30.30 | $30.06 | $30.29 | $29.54 | 7,712 |
| 2021-11-08 | $30.27 | $30.40 | $30.27 | $30.37 | $29.62 | 11,050 |
| 2021-11-05 | $30.15 | $30.40 | $30.08 | $30.27 | $29.52 | 12,246 |
| 2021-11-04 | $30.25 | $30.33 | $30.11 | $30.15 | $29.40 | 10,541 |
| 2021-11-03 | $30.27 | $30.40 | $30.11 | $30.31 | $29.38 | 11,060 |
| 2021-11-02 | $30.28 | $30.39 | $30.25 | $30.38 | $29.45 | 6,520 |
| 2021-11-01 | $30.29 | $30.39 | $30.25 | $30.25 | $29.32 | 15,699 |
| 2021-10-29 | $30.16 | $30.28 | $30.15 | $30.28 | $29.35 | 3,410 |
| 2021-10-28 | $30.05 | $30.38 | $29.95 | $30.38 | $29.45 | 5,860 |
| 2021-10-27 | $30.03 | $30.26 | $29.98 | $30.18 | $29.26 | 5,891 |
| 2021-10-26 | $30.08 | $30.20 | $29.95 | $30.20 | $29.27 | 3,483 |
| 2021-10-25 | $30.34 | $30.34 | $29.97 | $29.97 | $29.05 | 12,960 |
| 2021-10-22 | $30.15 | $30.40 | $30.07 | $30.36 | $29.43 | 4,824 |
| 2021-10-21 | $29.89 | $29.89 | $29.89 | $29.89 | $28.97 | 897 |
| 2021-10-20 | $29.77 | $29.97 | $29.77 | $29.87 | $28.95 | 4,324 |
| 2021-10-19 | $29.75 | $29.75 | $29.66 | $29.75 | $28.84 | 2,703 |
| 2021-10-18 | $29.62 | $29.62 | $29.62 | $29.62 | $28.71 | 696 |
| 2021-10-15 | $29.87 | $29.90 | $29.66 | $29.71 | $28.80 | 3,994 |
| 2021-10-14 | $30.01 | $30.01 | $29.73 | $29.88 | $28.96 | 2,893 |
| 2021-10-13 | $29.68 | $30.08 | $29.66 | $30.08 | $29.16 | 11,501 |
| 2021-10-12 | $30.31 | $30.31 | $30.31 | $30.31 | $29.38 | 400 |
| 2021-10-11 | $29.98 | $30.00 | $29.98 | $30.00 | $29.08 | 636 |
| 2021-10-08 | $30.17 | $30.34 | $30.03 | $30.03 | $29.11 | 771 |
| 2021-10-07 | $30.36 | $30.36 | $30.18 | $30.18 | $29.26 | 3,070 |
| 2021-10-06 | $30.19 | $30.20 | $30.10 | $30.20 | $29.27 | 2,716 |
| 2021-10-05 | $30.40 | $30.40 | $30.20 | $30.20 | $29.27 | 1,145 |
| 2021-10-04 | $29.71 | $30.50 | $29.71 | $30.20 | $29.27 | 23,940 |
| 2021-10-01 | $29.66 | $29.66 | $29.66 | $29.66 | $28.75 | 482 |
| 2021-09-30 | $30.08 | $30.19 | $29.87 | $29.87 | $28.95 | 1,542 |
| 2021-09-29 | $30.25 | $30.28 | $29.81 | $30.08 | $29.16 | 20,118 |
| 2021-09-28 | $30.31 | $30.47 | $30.25 | $30.25 | $29.32 | 5,229 |
| 2021-09-27 | $29.99 | $30.48 | $29.99 | $30.26 | $29.33 | 4,547 |
| 2021-09-24 | $29.86 | $30.35 | $29.86 | $30.35 | $29.42 | 2,004 |
| 2021-09-23 | $29.82 | $29.92 | $29.82 | $29.86 | $28.95 | 2,776 |
| 2021-09-22 | $29.70 | $30.07 | $29.70 | $30.07 | $29.15 | 3,072 |
| 2021-09-21 | $29.90 | $30.28 | $29.75 | $29.75 | $28.84 | 5,750 |
| 2021-09-20 | $29.86 | $30.03 | $29.61 | $29.99 | $29.07 | 8,189 |
| 2021-09-17 | $30.02 | $30.08 | $29.64 | $30.00 | $29.08 | 22,905 |
| 2021-09-16 | $30.24 | $30.24 | $30.24 | $30.24 | $29.31 | 1,183 |
| 2021-09-15 | $30.23 | $30.23 | $30.23 | $30.23 | $29.30 | 1,327 |
| 2021-09-14 | $30.19 | $30.23 | $30.01 | $30.23 | $29.30 | 4,722 |
| 2021-09-13 | $30.14 | $30.22 | $30.14 | $30.22 | $29.29 | 2,541 |
| 2021-09-10 | $30.22 | $30.48 | $30.10 | $30.11 | $29.19 | 9,922 |
| 2021-09-09 | $30.46 | $30.49 | $30.14 | $30.23 | $29.30 | 1,533 |
| 2021-09-08 | $30.15 | $30.25 | $30.15 | $30.19 | $29.26 | 18,103 |
| 2021-09-07 | $30.18 | $30.32 | $30.18 | $30.29 | $29.36 | 6,964 |
| 2021-09-03 | $30.32 | $30.32 | $30.16 | $30.16 | $29.24 | 1,674 |
| 2021-09-02 | $30.13 | $30.48 | $30.04 | $30.04 | $29.12 | 1,428 |
| 2021-09-01 | $30.44 | $30.50 | $29.60 | $30.25 | $29.32 | 7,416 |
| 2021-08-31 | $30.34 | $30.73 | $30.34 | $30.50 | $29.57 | 10,604 |
| 2021-08-30 | $30.50 | $30.58 | $30.45 | $30.47 | $29.54 | 2,966 |
| 2021-08-27 | $30.36 | $30.71 | $30.36 | $30.53 | $29.59 | 19,140 |
| 2021-08-26 | $30.46 | $30.60 | $30.23 | $30.45 | $29.52 | 16,809 |
| 2021-08-25 | $30.58 | $30.58 | $30.45 | $30.55 | $29.61 | 7,103 |
| 2021-08-24 | $30.43 | $30.55 | $30.25 | $30.53 | $29.59 | 7,253 |
| 2021-08-23 | $30.35 | $30.43 | $30.35 | $30.43 | $29.50 | 4,110 |
| 2021-08-20 | $29.94 | $30.74 | $29.94 | $30.39 | $29.46 | 2,556 |
| 2021-08-19 | $29.80 | $30.38 | $29.75 | $29.88 | $28.96 | 16,302 |
| 2021-08-18 | $30.07 | $30.57 | $30.00 | $30.01 | $29.09 | 13,103 |
| 2021-08-17 | $30.08 | $30.40 | $29.82 | $30.32 | $29.39 | 33,926 |
| 2021-08-16 | $30.45 | $30.64 | $29.95 | $30.57 | $29.63 | 1,871 |
| 2021-08-13 | $30.41 | $30.66 | $30.35 | $30.66 | $29.72 | 3,627 |
| 2021-08-12 | $30.51 | $30.59 | $30.40 | $30.53 | $29.59 | 7,277 |
| 2021-08-11 | $30.48 | $30.63 | $30.40 | $30.60 | $29.66 | 5,073 |
| 2021-08-10 | $30.70 | $30.75 | $30.54 | $30.64 | $29.70 | 8,094 |
| 2021-08-09 | $30.54 | $30.70 | $30.47 | $30.67 | $29.73 | 4,534 |
| 2021-08-06 | $30.34 | $30.64 | $30.34 | $30.43 | $29.50 | 26,038 |
| 2021-08-05 | $30.22 | $30.45 | $30.20 | $30.42 | $29.49 | 5,989 |
| 2021-08-04 | $30.17 | $30.46 | $30.04 | $30.20 | $29.10 | 10,135 |
| 2021-08-03 | $29.39 | $29.97 | $29.38 | $29.97 | $28.88 | 32,663 |
| 2021-08-02 | $29.49 | $29.81 | $29.25 | $29.53 | $28.46 | 39,857 |
| 2021-07-30 | $29.31 | $29.71 | $29.31 | $29.49 | $28.42 | 33,002 |
| 2021-07-29 | $29.52 | $29.63 | $29.32 | $29.41 | $28.34 | 32,943 |
| 2021-07-28 | $29.46 | $29.62 | $29.33 | $29.57 | $28.50 | 28,711 |
| 2021-07-27 | $29.41 | $29.61 | $29.36 | $29.53 | $28.46 | 31,074 |
| 2021-07-26 | $29.66 | $29.91 | $29.66 | $29.66 | $28.58 | 26,386 |
| 2021-07-23 | $29.48 | $29.97 | $29.48 | $29.77 | $28.69 | 5,258 |
| 2021-07-22 | $29.51 | $29.99 | $29.12 | $29.28 | $28.22 | 18,246 |
| 2021-07-21 | $29.29 | $29.50 | $29.29 | $29.30 | $28.24 | 9,597 |
| 2021-07-20 | $29.00 | $29.55 | $29.00 | $29.25 | $28.19 | 22,365 |
| 2021-07-19 | $29.06 | $29.15 | $28.06 | $28.60 | $27.56 | 27,912 |
| 2021-07-16 | $29.01 | $29.29 | $29.01 | $29.20 | $28.14 | 9,054 |
| 2021-07-15 | $28.80 | $29.24 | $28.80 | $29.24 | $28.18 | 8,571 |
| 2021-07-14 | $29.52 | $29.54 | $28.63 | $29.14 | $28.08 | 9,758 |
| 2021-07-13 | $28.85 | $29.04 | $28.84 | $28.90 | $27.85 | 28,996 |
| 2021-07-12 | $28.95 | $28.95 | $28.46 | $28.85 | $27.80 | 13,653 |
| 2021-07-09 | $28.37 | $28.79 | $28.37 | $28.50 | $27.46 | 15,544 |
| 2021-07-08 | $28.16 | $28.35 | $27.90 | $28.18 | $27.16 | 23,361 |
| 2021-07-07 | $28.48 | $28.48 | $28.25 | $28.30 | $27.27 | 14,242 |
| 2021-07-06 | $28.64 | $28.73 | $28.36 | $28.48 | $27.44 | 23,638 |
| 2021-07-02 | $28.75 | $28.87 | $28.50 | $28.69 | $27.65 | 10,040 |
| 2021-07-01 | $28.83 | $28.96 | $28.61 | $28.81 | $27.76 | 12,699 |
| 2021-06-30 | $28.67 | $28.74 | $28.59 | $28.67 | $27.63 | 29,537 |
| 2021-06-29 | $28.88 | $28.88 | $28.57 | $28.65 | $27.61 | 9,814 |
| 2021-06-28 | $28.40 | $29.04 | $28.23 | $28.77 | $27.72 | 28,272 |
| 2021-06-25 | $28.54 | $28.64 | $28.12 | $28.25 | $27.22 | 759,989 |
| 2021-06-24 | $28.39 | $29.22 | $27.65 | $28.41 | $27.38 | 52,702 |
| 2021-06-23 | $28.17 | $28.62 | $28.17 | $28.23 | $27.20 | 33,305 |
| 2021-06-22 | $28.43 | $28.53 | $28.08 | $28.15 | $27.13 | 30,498 |
| 2021-06-21 | $28.41 | $29.00 | $28.39 | $28.46 | $27.43 | 34,870 |
| 2021-06-18 | $28.95 | $28.95 | $28.11 | $28.29 | $27.26 | 38,339 |
| 2021-06-17 | $29.33 | $29.85 | $28.94 | $28.94 | $27.89 | 20,299 |
| 2021-06-16 | $29.49 | $29.79 | $28.74 | $29.55 | $28.48 | 20,186 |
| 2021-06-15 | $29.40 | $29.80 | $29.11 | $29.67 | $28.59 | 18,544 |
| 2021-06-14 | $29.51 | $29.56 | $29.12 | $29.25 | $28.19 | 25,586 |
| 2021-06-11 | $29.82 | $29.82 | $29.32 | $29.40 | $28.33 | 21,003 |
| 2021-06-10 | $29.77 | $30.19 | $29.21 | $29.39 | $28.32 | 21,666 |
| 2021-06-09 | $29.73 | $29.74 | $29.63 | $29.71 | $28.63 | 16,466 |
| 2021-06-08 | $29.85 | $29.90 | $29.74 | $29.74 | $28.66 | 16,657 |
| 2021-06-07 | $29.66 | $30.19 | $29.66 | $29.83 | $28.75 | 23,849 |
| 2021-06-04 | $29.71 | $29.77 | $29.57 | $29.66 | $28.58 | 25,089 |
| 2021-06-03 | $29.45 | $29.90 | $29.37 | $29.74 | $28.66 | 18,034 |
| 2021-06-02 | $29.37 | $29.50 | $29.32 | $29.44 | $28.37 | 12,730 |
| 2021-06-01 | $29.33 | $29.66 | $29.33 | $29.46 | $28.39 | 30,777 |
| 2021-05-28 | $29.87 | $29.87 | $29.28 | $29.43 | $28.36 | 19,052 |
| 2021-05-27 | $29.13 | $30.20 | $28.84 | $29.87 | $28.78 | 28,074 |
| 2021-05-26 | $29.59 | $29.59 | $28.45 | $29.05 | $27.99 | 41,656 |
| 2021-05-25 | $30.47 | $30.47 | $29.38 | $29.38 | $28.31 | 19,082 |
| 2021-05-24 | $30.41 | $30.50 | $29.78 | $30.36 | $29.26 | 17,927 |
| 2021-05-21 | $30.40 | $30.50 | $29.80 | $30.40 | $29.30 | 20,020 |
| 2021-05-20 | $29.77 | $30.40 | $29.39 | $30.29 | $29.19 | 47,663 |
| 2021-05-19 | $29.51 | $29.93 | $29.29 | $29.82 | $28.74 | 17,360 |
| 2021-05-18 | $30.19 | $30.41 | $29.92 | $29.92 | $28.83 | 21,418 |
| 2021-05-17 | $29.89 | $30.49 | $29.89 | $30.38 | $29.28 | 21,353 |
| 2021-05-14 | $29.40 | $30.32 | $29.37 | $30.13 | $29.03 | 24,164 |
| 2021-05-13 | $28.87 | $30.03 | $28.87 | $29.49 | $28.42 | 19,744 |
| 2021-05-12 | $29.73 | $30.44 | $28.37 | $28.77 | $27.72 | 52,751 |
| 2021-05-11 | $28.24 | $30.16 | $28.13 | $29.90 | $28.81 | 36,649 |
| 2021-05-10 | $30.00 | $30.68 | $29.51 | $29.56 | $28.49 | 30,475 |
| 2021-05-07 | $30.42 | $30.50 | $29.80 | $30.05 | $28.96 | 40,230 |
| 2021-05-06 | $30.20 | $30.77 | $29.70 | $30.29 | $29.19 | 28,881 |
| 2021-05-05 | $30.98 | $31.31 | $29.92 | $30.16 | $28.89 | 31,693 |
| 2021-05-04 | $31.20 | $31.25 | $30.02 | $30.62 | $29.33 | 33,623 |
| 2021-05-03 | $30.43 | $31.17 | $29.97 | $31.17 | $29.86 | 53,952 |
| 2021-04-30 | $28.00 | $30.70 | $27.75 | $29.85 | $28.60 | 102,639 |
| 2021-04-29 | $28.00 | $28.36 | $27.98 | $28.16 | $26.98 | 32,233 |
| 2021-04-28 | $27.82 | $28.88 | $27.75 | $27.98 | $26.80 | 30,290 |
| 2021-04-27 | $28.01 | $28.55 | $27.53 | $27.53 | $26.37 | 28,007 |
| 2021-04-26 | $27.48 | $28.11 | $27.33 | $27.71 | $26.55 | 26,725 |
| 2021-04-23 | $26.54 | $27.92 | $26.54 | $27.02 | $25.88 | 43,111 |
| 2021-04-22 | $26.25 | $27.21 | $26.06 | $26.21 | $25.11 | 23,105 |
| 2021-04-21 | $25.76 | $26.38 | $25.74 | $26.14 | $25.04 | 10,258 |
| 2021-04-20 | $26.85 | $26.85 | $25.58 | $25.58 | $24.50 | 7,690 |
| 2021-04-19 | $26.69 | $26.85 | $26.32 | $26.41 | $25.30 | 7,806 |
| 2021-04-16 | $26.99 | $27.50 | $25.94 | $26.58 | $25.46 | 32,450 |
| 2021-04-15 | $27.09 | $27.09 | $26.67 | $26.77 | $25.64 | 6,198 |
| 2021-04-14 | $26.84 | $27.44 | $26.69 | $27.09 | $25.95 | 11,644 |
| 2021-04-13 | $26.74 | $26.95 | $26.56 | $26.70 | $25.58 | 3,447 |
| 2021-04-12 | $27.28 | $27.28 | $26.53 | $26.53 | $25.41 | 9,676 |
| 2021-04-09 | $27.50 | $27.50 | $27.12 | $27.12 | $25.98 | 7,771 |
| 2021-04-08 | $27.75 | $27.75 | $27.47 | $27.70 | $26.54 | 10,650 |
| 2021-04-07 | $28.06 | $28.06 | $27.35 | $27.62 | $26.46 | 17,694 |
| 2021-04-06 | $28.12 | $28.26 | $28.12 | $28.21 | $27.02 | 8,959 |
| 2021-04-05 | $28.58 | $28.58 | $27.66 | $28.21 | $27.02 | 21,250 |
| 2021-04-01 | $28.63 | $28.65 | $28.37 | $28.45 | $27.25 | 8,955 |
| 2021-03-31 | $28.38 | $29.12 | $28.30 | $28.62 | $27.42 | 17,399 |
| 2021-03-30 | $28.75 | $29.23 | $28.25 | $28.26 | $27.07 | 8,360 |
| 2021-03-29 | $29.01 | $29.49 | $28.31 | $28.31 | $27.12 | 7,211 |
| 2021-03-26 | $28.47 | $29.14 | $28.47 | $29.06 | $27.84 | 7,519 |
| 2021-03-25 | $28.07 | $28.85 | $28.02 | $28.47 | $27.27 | 8,646 |
| 2021-03-24 | $28.56 | $29.28 | $28.11 | $28.11 | $26.93 | 10,441 |
| 2021-03-23 | $28.10 | $28.66 | $28.02 | $28.66 | $27.46 | 12,432 |
| 2021-03-22 | $28.53 | $28.53 | $27.61 | $28.13 | $26.95 | 17,459 |
| 2021-03-19 | $28.21 | $29.21 | $27.44 | $29.21 | $27.98 | 53,672 |
| 2021-03-18 | $28.48 | $29.47 | $28.17 | $28.19 | $27.00 | 11,270 |
| 2021-03-17 | $28.43 | $29.07 | $28.11 | $28.38 | $27.19 | 13,001 |
| 2021-03-16 | $28.66 | $28.67 | $28.31 | $28.35 | $27.16 | 10,471 |
| 2021-03-15 | $29.56 | $29.56 | $28.66 | $28.80 | $27.59 | 10,901 |
| 2021-03-12 | $29.69 | $30.00 | $29.02 | $29.55 | $28.31 | 13,443 |
| 2021-03-11 | $29.81 | $29.81 | $29.01 | $29.67 | $28.42 | 9,209 |
| 2021-03-10 | $28.11 | $30.00 | $28.11 | $29.20 | $27.97 | 31,200 |
| 2021-03-09 | $28.64 | $28.95 | $27.85 | $28.06 | $26.88 | 13,629 |
| 2021-03-08 | $27.90 | $28.76 | $27.66 | $28.52 | $27.32 | 35,815 |
| 2021-03-05 | $27.93 | $28.37 | $27.42 | $28.09 | $26.91 | 35,005 |
| 2021-03-04 | $27.68 | $28.02 | $27.35 | $27.93 | $26.76 | 19,821 |
| 2021-03-03 | $27.18 | $28.24 | $26.77 | $27.54 | $26.38 | 41,708 |
| 2021-03-02 | $26.87 | $27.25 | $26.78 | $27.18 | $26.04 | 14,963 |
| 2021-03-01 | $26.90 | $27.12 | $25.87 | $26.78 | $25.65 | 15,621 |
| 2021-02-26 | $26.14 | $26.72 | $26.11 | $26.27 | $25.17 | 7,783 |
| 2021-02-25 | $26.89 | $26.95 | $26.32 | $26.32 | $25.21 | 22,391 |
| 2021-02-24 | $26.11 | $27.02 | $26.11 | $26.80 | $25.67 | 33,159 |
| 2021-02-23 | $26.25 | $26.70 | $26.06 | $26.20 | $25.10 | 6,094 |
| 2021-02-22 | $26.33 | $26.41 | $26.21 | $26.21 | $25.11 | 3,883 |
| 2021-02-19 | $26.09 | $26.99 | $25.84 | $26.17 | $25.07 | 7,821 |
| 2021-02-18 | $26.30 | $26.31 | $26.06 | $26.06 | $24.96 | 6,515 |
| 2021-02-17 | $26.30 | $27.00 | $26.24 | $26.63 | $25.51 | 6,969 |
| 2021-02-16 | $25.94 | $26.51 | $25.82 | $26.11 | $25.01 | 6,756 |
| 2021-02-12 | $25.50 | $26.16 | $25.15 | $25.68 | $24.60 | 8,120 |
| 2021-02-11 | $26.32 | $26.32 | $24.70 | $25.50 | $24.43 | 8,011 |
| 2021-02-10 | $26.72 | $26.98 | $26.25 | $26.25 | $25.03 | 7,364 |
| 2021-02-09 | $26.05 | $26.87 | $26.00 | $26.87 | $25.62 | 13,623 |
| 2021-02-08 | $24.85 | $26.40 | $24.85 | $26.38 | $25.15 | 23,531 |
| 2021-02-05 | $25.15 | $25.56 | $24.11 | $24.11 | $22.99 | 34,084 |
| 2021-02-04 | $24.40 | $25.50 | $24.40 | $24.88 | $23.72 | 33,084 |
| 2021-02-03 | $24.05 | $24.74 | $23.98 | $24.00 | $22.88 | 7,518 |
| 2021-02-02 | $23.20 | $24.36 | $23.20 | $24.26 | $23.13 | 7,040 |
| 2021-02-01 | $23.25 | $23.60 | $23.00 | $23.13 | $22.05 | 2,918 |
| 2021-01-29 | $21.86 | $23.36 | $21.86 | $23.32 | $22.24 | 18,903 |
| 2021-01-28 | $21.73 | $23.90 | $21.60 | $21.80 | $20.79 | 7,851 |
| 2021-01-27 | $22.27 | $22.27 | $21.26 | $21.43 | $20.43 | 12,762 |
| 2021-01-26 | $22.56 | $22.58 | $22.36 | $22.36 | $21.32 | 7,011 |
| 2021-01-25 | $23.04 | $23.04 | $22.66 | $22.66 | $21.61 | 6,107 |
| 2021-01-22 | $23.04 | $23.28 | $22.82 | $23.28 | $22.20 | 8,297 |
| 2021-01-21 | $24.06 | $24.16 | $22.95 | $23.04 | $21.97 | 13,047 |
| 2021-01-20 | $24.17 | $24.34 | $23.26 | $24.17 | $23.05 | 13,563 |
| 2021-01-19 | $24.06 | $24.34 | $23.98 | $24.07 | $22.95 | 8,074 |
| 2021-01-15 | $24.19 | $24.79 | $24.11 | $24.20 | $23.07 | 6,793 |
| 2021-01-14 | $24.65 | $24.96 | $24.33 | $24.54 | $23.40 | 11,987 |
| 2021-01-13 | $24.46 | $24.46 | $23.82 | $24.05 | $22.93 | 3,923 |
| 2021-01-12 | $24.50 | $24.64 | $24.30 | $24.49 | $23.35 | 6,048 |
| 2021-01-11 | $23.62 | $24.14 | $23.57 | $24.14 | $23.02 | 4,750 |
| 2021-01-08 | $23.86 | $24.02 | $23.67 | $24.02 | $22.90 | 4,873 |
| 2021-01-07 | $23.55 | $23.89 | $23.55 | $23.75 | $22.65 | 5,655 |
| 2021-01-06 | $23.33 | $23.78 | $23.00 | $23.31 | $22.23 | 15,233 |
| 2021-01-05 | $23.46 | $23.83 | $22.85 | $22.85 | $21.79 | 11,155 |
| 2021-01-04 | $23.41 | $23.41 | $23.06 | $23.06 | $21.99 | 9,127 |
| 2020-12-31 | $23.45 | $24.09 | $23.41 | $23.41 | $22.32 | 4,732 |
| 2020-12-30 | $23.99 | $23.99 | $23.55 | $23.55 | $22.45 | 1,861 |
| 2020-12-29 | $23.94 | $24.68 | $23.41 | $23.49 | $22.40 | 6,880 |
| 2020-12-28 | $23.91 | $24.71 | $23.65 | $23.65 | $22.55 | 5,011 |
| 2020-12-24 | $23.63 | $23.63 | $23.63 | $23.63 | $22.53 | 656 |
| 2020-12-23 | $23.61 | $24.45 | $23.16 | $23.95 | $22.84 | 13,074 |
| 2020-12-22 | $23.76 | $23.76 | $23.61 | $23.61 | $22.51 | 3,850 |
| 2020-12-21 | $23.81 | $24.40 | $23.76 | $23.99 | $22.87 | 4,051 |
| 2020-12-18 | $24.29 | $24.44 | $23.89 | $23.89 | $22.78 | 24,375 |
| 2020-12-17 | $23.89 | $24.31 | $23.62 | $24.02 | $22.90 | 8,536 |
| 2020-12-16 | $24.35 | $24.62 | $23.66 | $23.66 | $22.56 | 3,265 |
| 2020-12-15 | $24.05 | $24.79 | $23.98 | $24.02 | $22.90 | 5,275 |
| 2020-12-14 | $24.46 | $24.99 | $24.01 | $24.01 | $22.89 | 4,073 |
| 2020-12-11 | $24.35 | $24.37 | $23.76 | $24.37 | $23.24 | 3,270 |
| 2020-12-10 | $24.49 | $24.78 | $24.17 | $24.60 | $23.46 | 4,185 |
| 2020-12-09 | $24.69 | $25.31 | $24.25 | $24.45 | $23.31 | 16,180 |
| 2020-12-08 | $23.80 | $24.68 | $23.80 | $24.68 | $23.53 | 3,370 |
| 2020-12-07 | $23.49 | $24.43 | $23.27 | $24.01 | $22.89 | 7,700 |
| 2020-12-04 | $23.63 | $23.99 | $23.25 | $23.99 | $22.87 | 10,357 |
| 2020-12-03 | $23.81 | $24.25 | $23.25 | $23.25 | $22.17 | 4,016 |
| 2020-12-02 | $23.76 | $24.19 | $23.42 | $23.42 | $22.33 | 3,069 |
| 2020-12-01 | $24.29 | $24.79 | $23.80 | $23.80 | $22.69 | 6,932 |
| 2020-11-30 | $24.48 | $24.48 | $23.57 | $23.83 | $22.72 | 10,321 |
| 2020-11-27 | $24.98 | $25.00 | $24.21 | $24.80 | $23.65 | 7,583 |
| 2020-11-25 | $24.93 | $25.00 | $24.82 | $25.00 | $23.84 | 5,339 |
| 2020-11-24 | $24.94 | $25.80 | $24.85 | $24.90 | $23.74 | 9,236 |
| 2020-11-23 | $23.05 | $24.05 | $21.95 | $23.66 | $22.56 | 5,856 |
| 2020-11-20 | $22.04 | $22.75 | $22.04 | $22.75 | $21.69 | 3,190 |
| 2020-11-19 | $22.70 | $22.70 | $21.70 | $22.50 | $21.45 | 4,567 |
| 2020-11-18 | $23.95 | $23.95 | $22.63 | $22.63 | $21.58 | 3,318 |
| 2020-11-17 | $24.00 | $24.25 | $23.20 | $23.57 | $22.47 | 11,689 |
| 2020-11-16 | $24.57 | $25.48 | $23.79 | $24.73 | $23.58 | 7,482 |
| 2020-11-13 | $23.27 | $23.91 | $23.20 | $23.87 | $22.76 | 5,223 |
| 2020-11-12 | $23.87 | $24.32 | $22.60 | $23.05 | $21.98 | 4,707 |
| 2020-11-11 | $23.72 | $24.67 | $23.50 | $24.67 | $23.42 | 5,358 |
| 2020-11-10 | $23.04 | $26.44 | $23.04 | $25.56 | $24.27 | 13,163 |
| 2020-11-09 | $21.00 | $23.46 | $20.97 | $22.53 | $21.39 | 11,162 |
| 2020-11-06 | $20.33 | $20.40 | $20.13 | $20.16 | $19.14 | 3,246 |
| 2020-11-05 | $20.61 | $20.67 | $20.10 | $20.61 | $19.57 | 4,909 |
| 2020-11-04 | $20.59 | $20.90 | $20.00 | $20.58 | $19.54 | 5,937 |
| 2020-11-03 | $20.25 | $21.00 | $20.25 | $21.00 | $19.94 | 12,963 |
| 2020-11-02 | $20.01 | $20.20 | $19.74 | $20.20 | $19.18 | 6,807 |
| 2020-10-30 | $20.21 | $20.21 | $19.57 | $19.67 | $18.67 | 4,879 |
| 2020-10-29 | $19.28 | $20.05 | $19.25 | $20.05 | $19.03 | 6,268 |
| 2020-10-28 | $19.36 | $19.55 | $19.21 | $19.55 | $18.56 | 4,971 |
| 2020-10-27 | $20.00 | $20.02 | $19.52 | $19.55 | $18.56 | 7,059 |
| 2020-10-26 | $20.56 | $20.56 | $20.02 | $20.02 | $19.01 | 5,278 |
| 2020-10-23 | $20.50 | $20.90 | $20.26 | $20.46 | $19.42 | 9,441 |
| 2020-10-22 | $20.07 | $20.15 | $19.76 | $20.08 | $19.06 | 8,163 |
| 2020-10-21 | $20.50 | $20.50 | $20.07 | $20.07 | $19.05 | 2,278 |
| 2020-10-20 | $20.47 | $20.67 | $20.42 | $20.59 | $19.55 | 6,293 |
| 2020-10-19 | $20.64 | $20.64 | $20.05 | $20.05 | $19.03 | 1,434 |
| 2020-10-16 | $20.71 | $20.90 | $20.41 | $20.66 | $19.61 | 5,358 |
| 2020-10-15 | $20.45 | $20.94 | $20.45 | $20.94 | $19.88 | 5,042 |
| 2020-10-14 | $20.42 | $20.50 | $20.10 | $20.10 | $19.08 | 3,578 |
| 2020-10-13 | $20.43 | $20.43 | $20.21 | $20.32 | $19.29 | 2,315 |
| 2020-10-12 | $20.48 | $20.55 | $20.32 | $20.55 | $19.51 | 3,158 |
| 2020-10-09 | $20.40 | $20.40 | $20.30 | $20.30 | $19.27 | 1,283 |
| 2020-10-08 | $19.88 | $20.70 | $19.88 | $20.18 | $19.16 | 7,163 |
| 2020-10-07 | $19.89 | $20.25 | $19.89 | $20.25 | $19.22 | 5,821 |
| 2020-10-06 | $19.38 | $20.11 | $19.25 | $19.70 | $18.70 | 7,771 |
| 2020-10-05 | $18.77 | $19.25 | $18.46 | $19.25 | $18.28 | 4,937 |
| 2020-10-02 | $18.18 | $18.18 | $18.18 | $18.18 | $17.26 | 2,055 |
| 2020-10-01 | $18.12 | $18.12 | $18.12 | $18.12 | $17.20 | 2,145 |
| 2020-09-30 | $18.77 | $18.77 | $18.17 | $18.17 | $17.25 | 2,813 |
| 2020-09-29 | $17.76 | $18.38 | $17.76 | $18.38 | $17.45 | 3,319 |
| 2020-09-28 | $18.26 | $18.81 | $18.26 | $18.46 | $17.53 | 5,796 |
| 2020-09-25 | $17.99 | $18.23 | $17.97 | $18.03 | $17.12 | 5,157 |
| 2020-09-24 | $17.44 | $18.00 | $17.44 | $17.63 | $16.74 | 2,554 |
| 2020-09-23 | $17.97 | $18.00 | $17.40 | $17.44 | $16.56 | 7,855 |
| 2020-09-22 | $18.12 | $18.12 | $17.50 | $17.60 | $16.71 | 6,794 |
| 2020-09-21 | $18.83 | $18.83 | $17.67 | $17.70 | $16.80 | 11,968 |
| 2020-09-18 | $19.51 | $19.51 | $18.90 | $18.90 | $17.94 | 17,544 |
| 2020-09-17 | $19.25 | $19.55 | $18.79 | $19.30 | $18.32 | 2,789 |
| 2020-09-16 | $19.42 | $19.87 | $19.05 | $19.10 | $18.13 | 8,165 |
| 2020-09-15 | $20.18 | $20.18 | $19.18 | $19.18 | $18.21 | 9,445 |
| 2020-09-14 | $19.20 | $19.68 | $19.20 | $19.68 | $18.68 | 2,686 |
| 2020-09-11 | $19.45 | $19.45 | $18.97 | $18.97 | $18.01 | 4,784 |
| 2020-09-10 | $20.09 | $20.23 | $19.55 | $19.55 | $18.56 | 2,786 |
| 2020-09-09 | $19.72 | $19.72 | $19.46 | $19.51 | $18.52 | 3,602 |
| 2020-09-08 | $19.93 | $20.09 | $19.42 | $19.42 | $18.44 | 2,424 |
| 2020-09-04 | $19.95 | $20.38 | $19.60 | $20.19 | $19.17 | 7,456 |
| 2020-09-03 | $19.93 | $19.97 | $19.82 | $19.90 | $18.89 | 8,438 |
| 2020-09-02 | $19.95 | $19.99 | $19.67 | $19.99 | $18.98 | 6,335 |
| 2020-09-01 | $19.48 | $19.94 | $19.48 | $19.87 | $18.86 | 6,984 |
| 2020-08-31 | $19.93 | $19.93 | $19.48 | $19.48 | $18.49 | 7,784 |
| 2020-08-28 | $19.94 | $19.94 | $19.83 | $19.83 | $18.83 | 1,495 |
| 2020-08-27 | $19.50 | $19.67 | $19.50 | $19.67 | $18.67 | 1,478 |
| 2020-08-26 | $19.60 | $19.67 | $19.47 | $19.47 | $18.48 | 1,842 |
| 2020-08-25 | $19.73 | $19.87 | $19.34 | $19.55 | $18.56 | 2,074 |
| 2020-08-24 | $19.50 | $19.96 | $19.50 | $19.55 | $18.56 | 4,881 |
| 2020-08-21 | $19.29 | $19.37 | $19.25 | $19.31 | $18.33 | 6,079 |
| 2020-08-20 | $19.25 | $19.48 | $19.25 | $19.44 | $18.46 | 4,421 |
| 2020-08-19 | $19.58 | $19.68 | $19.30 | $19.33 | $18.35 | 3,598 |
| 2020-08-18 | $19.61 | $19.94 | $19.28 | $19.28 | $18.30 | 8,248 |
| 2020-08-17 | $19.12 | $19.79 | $19.01 | $19.25 | $18.28 | 6,461 |
| 2020-08-14 | $19.28 | $19.28 | $19.28 | $19.28 | $18.30 | 731 |
| 2020-08-13 | $19.10 | $19.43 | $18.57 | $19.00 | $18.04 | 24,203 |
| 2020-08-12 | $19.50 | $20.00 | $19.30 | $19.47 | $18.39 | 15,319 |
| 2020-08-11 | $19.18 | $19.55 | $19.18 | $19.27 | $18.20 | 5,455 |
| 2020-08-10 | $18.76 | $19.35 | $18.75 | $19.19 | $18.12 | 4,734 |
| 2020-08-07 | $18.47 | $19.00 | $18.47 | $18.60 | $17.57 | 4,174 |
| 2020-08-06 | $18.27 | $18.54 | $18.22 | $18.54 | $17.51 | 1,287 |
| 2020-08-05 | $18.82 | $18.82 | $18.40 | $18.50 | $17.47 | 2,745 |
| 2020-08-04 | $18.60 | $18.65 | $18.40 | $18.59 | $17.56 | 2,284 |
| 2020-08-03 | $18.07 | $18.82 | $18.07 | $18.82 | $17.77 | 4,847 |
| 2020-07-31 | $18.10 | $18.34 | $17.70 | $17.99 | $16.99 | 7,261 |
| 2020-07-30 | $18.18 | $18.36 | $18.06 | $18.06 | $17.06 | 3,755 |
| 2020-07-29 | $18.15 | $18.90 | $18.15 | $18.34 | $17.32 | 6,177 |
| 2020-07-28 | $18.67 | $18.89 | $18.36 | $18.36 | $17.34 | 3,428 |
| 2020-07-27 | $18.70 | $18.82 | $18.62 | $18.82 | $17.77 | 1,845 |
| 2020-07-24 | $18.59 | $18.92 | $18.51 | $18.63 | $17.59 | 5,015 |
| 2020-07-23 | $18.85 | $19.00 | $18.25 | $18.32 | $17.30 | 3,656 |
| 2020-07-22 | $18.84 | $19.06 | $18.65 | $18.99 | $17.93 | 2,962 |
| 2020-07-21 | $18.82 | $19.00 | $18.54 | $19.00 | $17.94 | 4,489 |
| 2020-07-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.52 | 5,684 |
| 2020-07-17 | $18.88 | $18.96 | $18.55 | $18.55 | $17.52 | 4,734 |
| 2020-07-16 | $18.51 | $19.10 | $18.49 | $18.89 | $17.84 | 6,788 |
| 2020-07-15 | $18.31 | $19.02 | $18.19 | $18.69 | $17.65 | 9,794 |
| 2020-07-14 | $17.60 | $18.00 | $17.60 | $17.84 | $16.85 | 4,654 |
| 2020-07-13 | $17.99 | $18.10 | $17.63 | $17.63 | $16.65 | 12,873 |
| 2020-07-10 | $17.70 | $18.42 | $17.50 | $18.13 | $17.12 | 8,951 |
| 2020-07-09 | $17.87 | $17.89 | $17.50 | $17.65 | $16.67 | 8,713 |
| 2020-07-08 | $18.91 | $19.04 | $17.78 | $17.86 | $16.87 | 11,852 |
| 2020-07-07 | $19.30 | $19.70 | $18.76 | $18.76 | $17.72 | 6,494 |
| 2020-07-06 | $19.77 | $19.77 | $19.71 | $19.72 | $18.62 | 3,183 |
| 2020-07-02 | $20.45 | $20.45 | $19.49 | $19.69 | $18.59 | 7,180 |
| 2020-07-01 | $19.42 | $20.00 | $19.42 | $20.00 | $18.89 | 7,563 |
| 2020-06-30 | $20.29 | $20.45 | $19.61 | $20.08 | $18.96 | 7,504 |
| 2020-06-29 | $18.53 | $20.17 | $18.09 | $20.16 | $19.04 | 31,883 |
| 2020-06-26 | $18.48 | $18.90 | $18.00 | $18.02 | $17.02 | 55,375 |
| 2020-06-25 | $18.23 | $18.74 | $18.11 | $18.74 | $17.70 | 5,775 |
| 2020-06-24 | $18.36 | $18.60 | $18.15 | $18.15 | $17.14 | 6,374 |
| 2020-06-23 | $19.18 | $19.18 | $18.25 | $18.35 | $17.33 | 6,119 |
| 2020-06-22 | $19.59 | $19.59 | $18.80 | $18.91 | $17.86 | 10,558 |
| 2020-06-19 | $19.52 | $20.49 | $19.39 | $19.73 | $18.63 | 16,930 |
| 2020-06-18 | $19.27 | $19.29 | $18.68 | $19.29 | $18.22 | 2,518 |
| 2020-06-17 | $20.66 | $20.85 | $19.26 | $19.26 | $18.19 | 8,705 |
| 2020-06-16 | $21.33 | $21.33 | $21.09 | $21.09 | $19.92 | 3,463 |
| 2020-06-15 | $18.65 | $20.38 | $18.65 | $20.38 | $19.25 | 5,340 |
| 2020-06-12 | $20.06 | $20.09 | $19.03 | $19.10 | $18.04 | 5,172 |
| 2020-06-11 | $21.11 | $21.13 | $19.51 | $19.53 | $18.44 | 16,649 |
| 2020-06-10 | $23.50 | $23.52 | $21.69 | $21.81 | $20.60 | 9,574 |
| 2020-06-09 | $23.55 | $24.53 | $23.33 | $23.91 | $22.58 | 18,654 |
| 2020-06-08 | $24.70 | $24.70 | $23.75 | $23.75 | $22.43 | 7,759 |
| 2020-06-05 | $22.50 | $24.30 | $22.50 | $23.80 | $22.48 | 12,665 |
| 2020-06-04 | $21.95 | $21.96 | $21.49 | $21.96 | $20.74 | 4,590 |
| 2020-06-03 | $21.23 | $22.30 | $21.00 | $21.85 | $20.63 | 23,713 |
| 2020-06-02 | $21.31 | $21.31 | $20.51 | $21.00 | $19.83 | 17,250 |
| 2020-06-01 | $20.81 | $21.60 | $20.55 | $20.55 | $19.41 | 9,262 |
| 2020-05-29 | $20.50 | $20.65 | $20.38 | $20.65 | $19.50 | 5,878 |
| 2020-05-28 | $21.98 | $21.98 | $20.45 | $20.45 | $19.31 | 12,043 |
| 2020-05-27 | $20.85 | $22.02 | $20.26 | $21.58 | $20.38 | 22,448 |
| 2020-05-26 | $20.49 | $21.20 | $20.15 | $20.17 | $19.05 | 7,225 |
| 2020-05-22 | $19.99 | $20.36 | $19.68 | $20.15 | $19.03 | 4,734 |
| 2020-05-21 | $19.48 | $19.99 | $19.48 | $19.74 | $18.64 | 4,619 |
| 2020-05-20 | $19.10 | $19.95 | $18.93 | $19.63 | $18.54 | 12,136 |
| 2020-05-19 | $19.39 | $19.85 | $18.71 | $18.90 | $17.85 | 11,328 |
| 2020-05-18 | $18.84 | $19.50 | $18.15 | $19.47 | $18.39 | 14,079 |
| 2020-05-15 | $17.90 | $18.00 | $17.65 | $18.00 | $17.00 | 6,678 |
| 2020-05-14 | $18.11 | $18.46 | $17.55 | $17.98 | $16.98 | 8,402 |
| 2020-05-13 | $18.55 | $18.55 | $17.58 | $18.47 | $17.35 | 11,402 |
| 2020-05-12 | $19.48 | $19.48 | $18.75 | $18.80 | $17.66 | 20,382 |
| 2020-05-11 | $19.80 | $19.87 | $18.75 | $19.10 | $17.94 | 9,531 |
| 2020-05-08 | $19.64 | $20.53 | $19.38 | $20.07 | $18.85 | 7,168 |
| 2020-05-07 | $19.94 | $19.94 | $19.17 | $19.29 | $18.12 | 3,307 |
| 2020-05-06 | $19.75 | $19.75 | $19.44 | $19.45 | $18.27 | 6,019 |
| 2020-05-05 | $21.22 | $21.22 | $19.54 | $19.54 | $18.35 | 8,020 |
| 2020-05-04 | $18.83 | $19.75 | $18.83 | $19.75 | $18.55 | 8,979 |
| 2020-05-01 | $20.27 | $20.27 | $19.01 | $19.50 | $18.31 | 11,651 |
| 2020-04-30 | $22.56 | $22.56 | $20.52 | $21.00 | $19.72 | 11,188 |
| 2020-04-29 | $21.69 | $23.78 | $20.96 | $23.45 | $22.02 | 18,791 |
| 2020-04-28 | $20.30 | $21.00 | $19.98 | $20.84 | $19.57 | 21,505 |
| 2020-04-27 | $19.92 | $20.76 | $19.74 | $20.10 | $18.88 | 12,456 |
| 2020-04-24 | $18.85 | $19.64 | $18.51 | $19.63 | $18.44 | 8,153 |
| 2020-04-23 | $18.59 | $18.89 | $18.11 | $18.80 | $17.66 | 7,131 |
| 2020-04-22 | $18.80 | $20.00 | $18.28 | $18.90 | $17.75 | 5,761 |
| 2020-04-21 | $18.75 | $18.75 | $18.10 | $18.49 | $17.37 | 7,995 |
| 2020-04-20 | $19.53 | $21.60 | $18.90 | $18.90 | $17.75 | 7,485 |
| 2020-04-17 | $19.30 | $21.24 | $19.13 | $20.20 | $18.97 | 12,725 |
| 2020-04-16 | $19.40 | $19.40 | $17.51 | $18.80 | $17.66 | 14,450 |
| 2020-04-15 | $20.75 | $22.00 | $18.77 | $19.39 | $18.21 | 12,865 |
| 2020-04-14 | $22.50 | $22.81 | $21.25 | $21.25 | $19.96 | 13,946 |
| 2020-04-13 | $22.23 | $22.23 | $20.85 | $21.00 | $19.72 | 8,908 |
| 2020-04-09 | $22.25 | $22.74 | $22.25 | $22.50 | $21.13 | 21,437 |
| 2020-04-08 | $21.60 | $22.45 | $21.45 | $22.25 | $20.90 | 13,849 |
| 2020-04-07 | $22.24 | $23.09 | $21.75 | $22.30 | $20.94 | 8,252 |
| 2020-04-06 | $20.88 | $22.00 | $20.36 | $21.11 | $19.83 | 23,181 |
| 2020-04-03 | $21.25 | $21.33 | $19.34 | $19.34 | $18.16 | 6,079 |
| 2020-04-02 | $21.67 | $22.48 | $20.56 | $21.70 | $20.38 | 11,406 |
| 2020-04-01 | $22.18 | $23.23 | $21.52 | $21.63 | $20.31 | 7,747 |
| 2020-03-31 | $23.70 | $24.00 | $23.00 | $23.25 | $21.84 | 12,041 |
| 2020-03-30 | $22.25 | $23.73 | $22.00 | $23.73 | $22.29 | 7,035 |
| 2020-03-27 | $23.86 | $23.86 | $22.12 | $22.21 | $20.86 | 4,772 |
| 2020-03-26 | $22.60 | $24.50 | $22.60 | $24.00 | $22.54 | 11,310 |
| 2020-03-25 | $22.00 | $22.98 | $21.59 | $22.98 | $21.58 | 8,153 |
| 2020-03-24 | $21.77 | $23.23 | $21.77 | $22.25 | $20.90 | 17,044 |
| 2020-03-23 | $24.35 | $24.50 | $22.15 | $22.15 | $20.80 | 9,433 |
| 2020-03-20 | $25.93 | $25.93 | $24.00 | $24.00 | $22.54 | 18,955 |
| 2020-03-19 | $22.51 | $26.01 | $22.51 | $26.01 | $24.43 | 24,739 |
| 2020-03-18 | $24.52 | $24.87 | $23.07 | $23.07 | $21.67 | 9,980 |
| 2020-03-17 | $22.11 | $25.14 | $21.41 | $25.11 | $23.58 | 13,629 |
| 2020-03-16 | $21.90 | $22.36 | $19.09 | $19.93 | $18.72 | 7,969 |
| 2020-03-13 | $21.48 | $24.28 | $21.23 | $24.28 | $22.80 | 16,123 |
| 2020-03-12 | $23.26 | $23.26 | $21.00 | $21.02 | $19.74 | 16,913 |
| 2020-03-11 | $24.76 | $25.00 | $24.11 | $24.11 | $22.64 | 6,676 |
| 2020-03-10 | $24.76 | $26.13 | $24.76 | $25.69 | $24.13 | 5,628 |
| 2020-03-09 | $25.52 | $25.52 | $23.94 | $24.60 | $23.10 | 19,986 |
| 2020-03-06 | $27.14 | $28.14 | $26.56 | $26.79 | $25.16 | 7,011 |
| 2020-03-05 | $27.61 | $28.10 | $26.80 | $28.10 | $26.39 | 8,643 |
| 2020-03-04 | $26.50 | $28.50 | $25.50 | $28.47 | $26.74 | 51,006 |
| 2020-03-03 | $27.69 | $27.97 | $26.82 | $27.57 | $25.89 | 11,415 |
| 2020-03-02 | $27.03 | $28.19 | $26.85 | $28.10 | $26.39 | 10,770 |
| 2020-02-28 | $28.70 | $28.70 | $26.82 | $27.26 | $25.60 | 9,685 |
| 2020-02-27 | $29.06 | $29.06 | $27.53 | $27.53 | $25.86 | 6,397 |
| 2020-02-26 | $29.48 | $30.08 | $29.14 | $29.14 | $27.37 | 1,097 |
| 2020-02-25 | $29.66 | $30.23 | $29.15 | $29.46 | $27.67 | 4,099 |
| 2020-02-24 | $30.27 | $30.29 | $29.80 | $29.80 | $27.99 | 2,411 |
| 2020-02-21 | $30.54 | $30.84 | $29.60 | $30.14 | $28.31 | 7,744 |
| 2020-02-20 | $31.55 | $31.55 | $29.80 | $30.30 | $28.46 | 11,514 |
| 2020-02-19 | $31.41 | $31.42 | $31.34 | $31.42 | $29.51 | 3,142 |
| 2020-02-18 | $31.90 | $32.00 | $31.59 | $31.60 | $29.68 | 2,829 |
| 2020-02-14 | $31.60 | $31.93 | $31.60 | $31.90 | $29.96 | 13,280 |
| 2020-02-13 | $31.13 | $31.61 | $31.05 | $31.59 | $29.67 | 5,071 |
| 2020-02-12 | $30.75 | $31.63 | $30.75 | $31.09 | $29.20 | 16,279 |
| 2020-02-11 | $30.84 | $30.84 | $30.20 | $30.65 | $28.79 | 4,170 |
| 2020-02-10 | $30.21 | $30.86 | $30.21 | $30.41 | $28.56 | 1,521 |
| 2020-02-07 | $29.50 | $30.85 | $29.50 | $30.20 | $28.36 | 2,338 |
| 2020-02-06 | $31.31 | $31.31 | $30.45 | $30.55 | $28.69 | 4,142 |
| 2020-02-05 | $29.83 | $30.37 | $29.83 | $30.37 | $28.52 | 1,473 |
| 2020-02-04 | $30.56 | $30.56 | $30.15 | $30.16 | $28.23 | 6,299 |
| 2020-02-03 | $30.73 | $31.59 | $30.50 | $30.50 | $28.55 | 5,692 |
| 2020-01-31 | $30.25 | $31.07 | $30.25 | $30.50 | $28.55 | 11,221 |
| 2020-01-30 | $30.76 | $31.00 | $30.25 | $30.43 | $28.48 | 7,337 |
| 2020-01-29 | $31.81 | $31.81 | $31.55 | $31.58 | $29.56 | 16,814 |
| 2020-01-28 | $31.60 | $31.98 | $31.60 | $31.96 | $29.92 | 4,990 |
| 2020-01-27 | $31.78 | $31.86 | $31.03 | $31.60 | $29.58 | 6,846 |
| 2020-01-24 | $30.92 | $31.80 | $30.92 | $31.40 | $29.39 | 4,901 |
| 2020-01-23 | $31.22 | $31.85 | $31.05 | $31.64 | $29.62 | 1,311 |
| 2020-01-22 | $31.40 | $31.40 | $30.95 | $31.16 | $29.17 | 2,418 |
| 2020-01-21 | $31.35 | $31.49 | $30.50 | $30.97 | $28.99 | 9,869 |
| 2020-01-17 | $31.35 | $31.53 | $31.10 | $31.10 | $29.11 | 6,694 |
| 2020-01-16 | $31.02 | $31.30 | $31.00 | $31.07 | $29.08 | 2,829 |
| 2020-01-15 | $31.13 | $31.30 | $30.97 | $31.17 | $29.18 | 3,169 |
| 2020-01-14 | $31.03 | $31.45 | $30.95 | $30.95 | $28.97 | 4,887 |
| 2020-01-13 | $31.50 | $31.67 | $31.35 | $31.55 | $29.53 | 4,617 |
| 2020-01-10 | $31.45 | $31.75 | $31.29 | $31.60 | $29.58 | 5,139 |
| 2020-01-09 | $31.99 | $31.99 | $31.39 | $31.49 | $29.48 | 5,177 |
| 2020-01-08 | $31.70 | $32.25 | $31.02 | $31.90 | $29.86 | 16,782 |
| 2020-01-07 | $31.30 | $31.69 | $31.28 | $31.55 | $29.53 | 7,231 |
| 2020-01-06 | $30.90 | $31.47 | $30.90 | $30.98 | $29.00 | 3,561 |
| 2020-01-03 | $32.00 | $32.00 | $30.86 | $30.86 | $28.89 | 7,200 |
| 2020-01-02 | $31.50 | $31.50 | $31.24 | $31.24 | $29.24 | 7,929 |
| 2019-12-31 | $31.70 | $31.91 | $31.44 | $31.49 | $29.48 | 15,047 |
| 2019-12-30 | $31.65 | $32.00 | $31.65 | $31.90 | $29.86 | 11,252 |
| 2019-12-27 | $31.85 | $31.91 | $31.53 | $31.91 | $29.87 | 4,358 |
| 2019-12-26 | $31.55 | $31.55 | $31.55 | $31.55 | $29.53 | 336 |
| 2019-12-24 | $31.53 | $31.55 | $31.53 | $31.55 | $29.53 | 647 |
| 2019-12-23 | $31.45 | $31.92 | $31.14 | $31.32 | $29.32 | 16,644 |
| 2019-12-20 | $31.28 | $32.00 | $30.68 | $32.00 | $29.95 | 39,745 |
| 2019-12-19 | $31.50 | $31.74 | $31.16 | $31.55 | $29.53 | 17,022 |
| 2019-12-18 | $31.50 | $31.98 | $31.40 | $31.59 | $29.57 | 17,916 |
| 2019-12-17 | $31.53 | $31.74 | $30.50 | $31.36 | $29.36 | 7,076 |
| 2019-12-16 | $31.84 | $32.12 | $31.53 | $31.84 | $29.80 | 18,080 |
| 2019-12-13 | $31.15 | $31.99 | $30.98 | $31.99 | $29.95 | 12,275 |
| 2019-12-12 | $30.69 | $31.48 | $30.50 | $31.29 | $29.29 | 8,304 |
| 2019-12-11 | $30.68 | $30.88 | $30.25 | $30.88 | $28.91 | 7,176 |
| 2019-12-10 | $30.27 | $30.63 | $30.25 | $30.54 | $28.59 | 2,479 |
| 2019-12-09 | $29.95 | $30.69 | $29.76 | $30.52 | $28.57 | 21,155 |
| 2019-12-06 | $29.12 | $30.14 | $29.12 | $29.82 | $27.91 | 35,563 |
| 2019-12-05 | $28.85 | $29.25 | $28.74 | $29.01 | $27.16 | 1,977 |
| 2019-12-04 | $28.43 | $29.18 | $28.43 | $29.00 | $27.15 | 4,008 |
| 2019-12-03 | $28.50 | $29.47 | $28.41 | $28.60 | $26.77 | 4,788 |
| 2019-12-02 | $28.82 | $28.82 | $28.40 | $28.40 | $26.58 | 4,181 |
| 2019-11-29 | $28.69 | $28.70 | $28.65 | $28.66 | $26.83 | 3,787 |
| 2019-11-27 | $29.15 | $29.15 | $28.35 | $28.57 | $26.74 | 12,727 |
| 2019-11-26 | $29.50 | $29.74 | $29.22 | $29.22 | $27.35 | 2,119 |
| 2019-11-25 | $29.18 | $29.80 | $29.09 | $29.80 | $27.90 | 4,379 |
| 2019-11-22 | $29.39 | $29.39 | $29.39 | $29.39 | $27.51 | 725 |
| 2019-11-21 | $29.24 | $29.30 | $29.09 | $29.30 | $27.43 | 3,317 |
| 2019-11-20 | $29.36 | $29.70 | $28.90 | $28.95 | $27.10 | 11,403 |
| 2019-11-19 | $29.26 | $29.80 | $29.03 | $29.65 | $27.75 | 6,136 |
| 2019-11-18 | $29.60 | $29.60 | $28.89 | $29.25 | $27.38 | 2,508 |
| 2019-11-15 | $29.10 | $29.50 | $29.10 | $29.27 | $27.40 | 4,600 |
| 2019-11-14 | $29.54 | $29.54 | $28.85 | $28.85 | $27.01 | 2,631 |
| 2019-11-13 | $29.50 | $29.50 | $29.12 | $29.37 | $27.49 | 3,812 |
| 2019-11-12 | $29.21 | $29.21 | $29.20 | $29.20 | $27.33 | 736 |
| 2019-11-11 | $29.26 | $29.41 | $28.86 | $28.86 | $27.02 | 1,215 |
| 2019-11-08 | $29.56 | $29.56 | $29.36 | $29.36 | $27.48 | 1,836 |
| 2019-11-07 | $28.71 | $29.70 | $28.71 | $29.44 | $27.56 | 5,396 |
| 2019-11-06 | $29.55 | $29.70 | $29.19 | $29.19 | $27.32 | 5,171 |
| 2019-11-05 | $29.49 | $29.85 | $29.30 | $29.50 | $27.61 | 15,275 |
| 2019-11-04 | $29.35 | $29.75 | $29.32 | $29.69 | $27.70 | 9,161 |
| 2019-11-01 | $28.75 | $29.50 | $28.50 | $29.39 | $27.42 | 8,684 |
| 2019-10-31 | $28.85 | $28.92 | $28.71 | $28.76 | $26.83 | 5,650 |
| 2019-10-30 | $28.12 | $29.00 | $28.12 | $29.00 | $27.05 | 3,388 |
| 2019-10-29 | $28.33 | $28.65 | $28.33 | $28.56 | $26.64 | 1,896 |
| 2019-10-28 | $28.35 | $28.70 | $28.03 | $28.18 | $26.29 | 14,185 |
| 2019-10-25 | $28.10 | $28.63 | $28.10 | $28.44 | $26.53 | 4,097 |
| 2019-10-24 | $28.05 | $28.25 | $28.05 | $28.25 | $26.35 | 1,878 |
| 2019-10-23 | $28.25 | $28.38 | $27.98 | $27.98 | $26.10 | 3,595 |
| 2019-10-22 | $27.87 | $28.37 | $27.87 | $28.35 | $26.45 | 2,436 |
| 2019-10-21 | $28.47 | $28.60 | $28.20 | $28.40 | $26.49 | 7,385 |
| 2019-10-18 | $28.05 | $28.47 | $27.81 | $28.12 | $26.23 | 8,980 |
| 2019-10-17 | $28.25 | $28.25 | $28.25 | $28.25 | $26.35 | 2,072 |
| 2019-10-16 | $28.45 | $28.54 | $27.81 | $28.36 | $26.46 | 3,943 |
| 2019-10-15 | $28.45 | $28.60 | $28.45 | $28.55 | $26.63 | 3,036 |
| 2019-10-14 | $28.48 | $28.92 | $28.27 | $28.77 | $26.84 | 5,752 |
| 2019-10-11 | $28.48 | $29.00 | $27.84 | $28.62 | $26.70 | 8,598 |
| 2019-10-10 | $28.46 | $28.86 | $28.27 | $28.27 | $26.37 | 5,038 |
| 2019-10-09 | $28.38 | $28.85 | $27.45 | $28.24 | $26.35 | 5,992 |
| 2019-10-08 | $28.38 | $28.50 | $28.00 | $28.39 | $26.49 | 5,426 |
| 2019-10-07 | $28.15 | $28.60 | $28.14 | $28.28 | $26.38 | 6,440 |
| 2019-10-04 | $28.00 | $28.52 | $27.80 | $28.16 | $26.27 | 7,856 |
| 2019-10-03 | $28.13 | $28.47 | $27.34 | $27.98 | $26.10 | 7,633 |
| 2019-10-02 | $28.50 | $28.68 | $27.57 | $28.02 | $26.14 | 8,009 |
| 2019-10-01 | $29.37 | $29.37 | $28.61 | $28.61 | $26.69 | 5,163 |
| 2019-09-30 | $28.65 | $29.50 | $28.65 | $29.06 | $27.11 | 7,413 |
| 2019-09-27 | $28.89 | $29.08 | $28.45 | $28.88 | $26.94 | 7,088 |
| 2019-09-26 | $29.50 | $29.50 | $28.97 | $28.97 | $27.03 | 3,794 |
| 2019-09-25 | $27.94 | $30.20 | $27.81 | $29.50 | $27.52 | 25,970 |
| 2019-09-24 | $28.44 | $28.68 | $27.69 | $27.69 | $25.83 | 5,974 |
| 2019-09-23 | $28.68 | $29.09 | $28.09 | $28.55 | $26.63 | 7,768 |
| 2019-09-20 | $28.51 | $29.40 | $28.15 | $29.40 | $27.43 | 24,913 |
| 2019-09-19 | $28.70 | $29.20 | $28.50 | $28.56 | $26.64 | 4,961 |
| 2019-09-18 | $27.90 | $28.90 | $27.90 | $28.57 | $26.65 | 10,785 |
| 2019-09-17 | $27.91 | $28.40 | $27.80 | $27.80 | $25.94 | 2,297 |
| 2019-09-16 | $27.82 | $28.58 | $27.82 | $28.17 | $26.28 | 2,773 |
| 2019-09-13 | $28.05 | $28.50 | $27.76 | $28.22 | $26.33 | 13,996 |
| 2019-09-12 | $28.46 | $28.50 | $27.73 | $28.29 | $26.39 | 25,591 |
| 2019-09-11 | $27.11 | $28.52 | $27.00 | $28.45 | $26.54 | 7,348 |
| 2019-09-10 | $26.77 | $27.39 | $26.77 | $26.95 | $25.14 | 5,186 |
| 2019-09-09 | $26.89 | $26.94 | $26.64 | $26.65 | $24.86 | 9,565 |
| 2019-09-06 | $26.56 | $26.88 | $26.56 | $26.82 | $25.02 | 1,973 |
| 2019-09-05 | $26.43 | $26.90 | $26.43 | $26.77 | $24.97 | 3,039 |
| 2019-09-04 | $26.65 | $26.86 | $26.39 | $26.75 | $24.96 | 1,661 |
| 2019-09-03 | $26.63 | $26.85 | $26.63 | $26.68 | $24.89 | 3,727 |
| 2019-08-30 | $26.50 | $26.84 | $26.45 | $26.70 | $24.91 | 3,071 |
| 2019-08-29 | $26.61 | $26.73 | $26.12 | $26.35 | $24.58 | 7,699 |
| 2019-08-28 | $26.07 | $26.46 | $26.07 | $26.44 | $24.67 | 4,042 |
| 2019-08-27 | $26.75 | $26.75 | $25.92 | $26.32 | $24.55 | 3,278 |
| 2019-08-26 | $26.33 | $26.33 | $25.95 | $26.07 | $24.32 | 3,404 |
| 2019-08-23 | $26.12 | $26.40 | $26.02 | $26.02 | $24.27 | 9,313 |
| 2019-08-22 | $26.34 | $26.46 | $26.27 | $26.27 | $24.51 | 6,276 |
| 2019-08-21 | $26.35 | $26.55 | $26.35 | $26.36 | $24.59 | 2,515 |
| 2019-08-20 | $26.79 | $26.79 | $26.38 | $26.38 | $24.61 | 6,456 |
| 2019-08-19 | $26.64 | $26.79 | $26.61 | $26.79 | $24.99 | 3,013 |
| 2019-08-16 | $26.70 | $26.79 | $26.12 | $26.79 | $24.99 | 4,220 |
| 2019-08-15 | $26.77 | $26.77 | $26.30 | $26.60 | $24.82 | 2,869 |
| 2019-08-14 | $26.82 | $26.82 | $26.10 | $26.11 | $24.36 | 5,260 |
| 2019-08-13 | $26.78 | $27.37 | $26.78 | $26.98 | $25.17 | 2,396 |
| 2019-08-12 | $26.98 | $27.08 | $26.75 | $26.75 | $24.96 | 7,136 |
| 2019-08-09 | $27.62 | $27.62 | $27.02 | $27.02 | $25.21 | 2,033 |
| 2019-08-08 | $27.40 | $27.51 | $27.15 | $27.15 | $25.33 | 4,596 |
| 2019-08-07 | $27.05 | $27.40 | $27.05 | $27.40 | $25.53 | 3,536 |
| 2019-08-06 | $27.26 | $27.26 | $27.02 | $27.02 | $25.18 | 4,290 |
| 2019-08-05 | $28.40 | $28.40 | $27.17 | $27.17 | $25.32 | 6,762 |
| 2019-08-02 | $27.74 | $27.74 | $27.32 | $27.32 | $25.46 | 2,830 |
| 2019-08-01 | $27.21 | $27.95 | $27.21 | $27.37 | $25.51 | 8,089 |
| 2019-07-31 | $28.35 | $28.60 | $27.57 | $27.57 | $25.69 | 9,082 |
| 2019-07-30 | $27.99 | $27.99 | $27.48 | $27.80 | $25.91 | 10,901 |
| 2019-07-29 | $28.00 | $28.00 | $27.37 | $27.37 | $25.51 | 9,187 |
| 2019-07-26 | $28.55 | $28.55 | $27.50 | $27.50 | $25.63 | 9,691 |
| 2019-07-25 | $28.21 | $28.76 | $28.21 | $28.26 | $26.34 | 7,994 |
| 2019-07-24 | $28.52 | $28.71 | $28.17 | $28.17 | $26.25 | 6,724 |
| 2019-07-23 | $28.73 | $28.73 | $28.67 | $28.67 | $26.72 | 1,447 |
| 2019-07-22 | $28.88 | $28.88 | $28.58 | $28.58 | $26.63 | 1,159 |
| 2019-07-19 | $28.44 | $28.76 | $28.44 | $28.76 | $26.80 | 1,995 |
| 2019-07-18 | $28.85 | $28.85 | $28.52 | $28.66 | $26.71 | 4,587 |
| 2019-07-17 | $28.80 | $28.80 | $28.62 | $28.62 | $26.67 | 1,942 |
| 2019-07-16 | $28.81 | $28.90 | $28.81 | $28.90 | $26.93 | 1,423 |
| 2019-07-15 | $28.74 | $28.88 | $28.74 | $28.88 | $26.91 | 1,113 |
| 2019-07-12 | $29.09 | $29.09 | $28.82 | $28.82 | $26.86 | 5,286 |
| 2019-07-11 | $29.37 | $29.37 | $28.89 | $29.29 | $27.30 | 2,580 |
| 2019-07-10 | $29.18 | $29.60 | $28.63 | $28.70 | $26.75 | 10,084 |
| 2019-07-09 | $29.08 | $29.47 | $29.03 | $29.05 | $27.07 | 3,142 |
| 2019-07-08 | $29.21 | $29.77 | $29.21 | $29.25 | $27.26 | 1,481 |
| 2019-07-05 | $29.00 | $29.48 | $29.00 | $29.47 | $27.46 | 9,187 |
| 2019-07-03 | $28.85 | $29.44 | $28.85 | $29.28 | $27.29 | 6,213 |
| 2019-07-02 | $29.89 | $29.89 | $28.41 | $28.90 | $26.93 | 10,630 |
| 2019-07-01 | $29.96 | $30.00 | $29.28 | $29.62 | $27.60 | 17,501 |
| 2019-06-28 | $29.69 | $30.00 | $29.33 | $30.00 | $27.96 | 38,516 |
| 2019-06-27 | $29.45 | $29.89 | $29.44 | $29.83 | $27.80 | 15,161 |
| 2019-06-26 | $29.24 | $29.93 | $29.00 | $29.89 | $27.85 | 22,012 |
| 2019-06-25 | $29.10 | $29.10 | $28.81 | $28.81 | $26.85 | 848 |
| 2019-06-24 | $28.89 | $28.89 | $28.62 | $28.62 | $26.67 | 2,544 |
| 2019-06-21 | $28.68 | $29.09 | $28.68 | $28.70 | $26.75 | 7,483 |
| 2019-06-20 | $29.09 | $29.35 | $28.82 | $28.82 | $26.86 | 2,520 |
| 2019-06-19 | $29.81 | $29.81 | $28.83 | $28.87 | $26.90 | 1,361 |
| 2019-06-18 | $29.00 | $29.11 | $29.00 | $29.11 | $27.13 | 1,503 |
| 2019-06-17 | $28.96 | $28.96 | $28.76 | $28.83 | $26.87 | 2,777 |
| 2019-06-14 | $29.30 | $29.30 | $28.82 | $28.82 | $26.86 | 3,728 |
| 2019-06-13 | $29.24 | $29.24 | $29.09 | $29.09 | $27.11 | 1,676 |
| 2019-06-12 | $28.85 | $29.01 | $28.57 | $28.70 | $26.75 | 4,343 |
| 2019-06-11 | $28.56 | $28.92 | $28.56 | $28.92 | $26.95 | 3,291 |
| 2019-06-10 | $28.86 | $29.12 | $28.48 | $28.64 | $26.69 | 3,675 |
| 2019-06-07 | $28.89 | $28.89 | $28.50 | $28.50 | $26.56 | 2,196 |
| 2019-06-06 | $28.57 | $28.80 | $28.45 | $28.50 | $26.56 | 8,533 |
| 2019-06-05 | $28.75 | $28.79 | $28.40 | $28.50 | $26.56 | 11,210 |
| 2019-06-04 | $28.39 | $28.90 | $28.32 | $28.72 | $26.76 | 7,023 |
| 2019-06-03 | $28.58 | $28.59 | $28.07 | $28.07 | $26.16 | 3,793 |
| 2019-05-31 | $28.22 | $28.25 | $28.05 | $28.05 | $26.14 | 7,821 |
| 2019-05-30 | $28.42 | $28.72 | $28.12 | $28.34 | $26.41 | 7,781 |
| 2019-05-29 | $28.13 | $28.57 | $28.08 | $28.08 | $26.17 | 4,383 |
| 2019-05-28 | $28.09 | $28.85 | $27.91 | $28.05 | $26.14 | 7,990 |
| 2019-05-24 | $28.50 | $28.50 | $27.69 | $28.25 | $26.33 | 6,603 |
| 2019-05-23 | $27.71 | $28.31 | $27.57 | $27.57 | $25.69 | 4,574 |
| 2019-05-22 | $27.93 | $28.15 | $27.66 | $27.91 | $26.01 | 5,609 |
| 2019-05-21 | $27.95 | $27.95 | $27.62 | $27.83 | $25.93 | 6,253 |
| 2019-05-20 | $28.00 | $28.00 | $27.42 | $27.50 | $25.63 | 16,880 |
| 2019-05-17 | $27.67 | $27.96 | $27.67 | $27.67 | $25.79 | 3,856 |
| 2019-05-16 | $28.00 | $28.05 | $27.80 | $27.81 | $25.92 | 3,730 |
| 2019-05-15 | $29.28 | $29.28 | $27.87 | $27.87 | $25.97 | 4,663 |
| 2019-05-14 | $28.20 | $28.80 | $28.04 | $28.40 | $26.47 | 10,719 |
| 2019-05-13 | $28.79 | $28.79 | $28.11 | $28.11 | $26.20 | 8,354 |
| 2019-05-10 | $28.75 | $29.35 | $28.50 | $29.02 | $27.04 | 5,348 |
| 2019-05-09 | $29.12 | $29.14 | $28.75 | $28.91 | $26.94 | 10,617 |
| 2019-05-08 | $29.90 | $29.90 | $29.01 | $29.11 | $27.10 | 2,894 |
| 2019-05-07 | $29.35 | $29.43 | $29.01 | $29.01 | $27.01 | 5,035 |
| 2019-05-06 | $29.58 | $29.69 | $29.35 | $29.36 | $27.33 | 3,710 |
| 2019-05-03 | $29.50 | $29.73 | $29.30 | $29.68 | $27.63 | 3,473 |
| 2019-05-02 | $29.66 | $29.66 | $29.60 | $29.60 | $27.56 | 1,825 |
| 2019-05-01 | $29.93 | $29.93 | $29.27 | $29.47 | $27.43 | 10,944 |
| 2019-04-30 | $30.20 | $30.20 | $29.85 | $30.10 | $28.02 | 13,760 |
| 2019-04-29 | $30.01 | $30.60 | $29.95 | $30.19 | $28.10 | 8,483 |
| 2019-04-26 | $30.05 | $30.50 | $30.03 | $30.03 | $27.96 | 2,123 |
| 2019-04-25 | $30.60 | $30.60 | $29.96 | $30.10 | $28.02 | 17,875 |
| 2019-04-24 | $30.75 | $31.18 | $30.70 | $30.75 | $28.63 | 10,478 |
| 2019-04-23 | $32.23 | $32.23 | $30.50 | $31.18 | $29.03 | 24,662 |
| 2019-04-22 | $32.42 | $32.50 | $32.38 | $32.38 | $30.14 | 1,547 |
| 2019-04-18 | $32.29 | $32.50 | $31.91 | $32.50 | $30.25 | 3,034 |
| 2019-04-17 | $32.44 | $32.55 | $32.23 | $32.42 | $30.18 | 11,679 |
| 2019-04-16 | $32.43 | $32.47 | $32.21 | $32.30 | $30.07 | 19,613 |
| 2019-04-15 | $32.37 | $32.37 | $32.25 | $32.29 | $30.06 | 6,330 |
| 2019-04-12 | $32.49 | $32.50 | $32.12 | $32.36 | $30.12 | 4,964 |
| 2019-04-11 | $32.37 | $32.47 | $32.12 | $32.30 | $30.07 | 17,687 |
| 2019-04-10 | $32.45 | $32.50 | $32.05 | $32.49 | $30.25 | 2,372 |
| 2019-04-09 | $32.44 | $32.49 | $32.15 | $32.15 | $29.93 | 3,590 |
| 2019-04-08 | $32.50 | $32.75 | $32.23 | $32.23 | $30.00 | 10,269 |
| 2019-04-05 | $32.60 | $32.69 | $32.28 | $32.60 | $30.35 | 2,656 |
| 2019-04-04 | $32.55 | $32.58 | $32.34 | $32.35 | $30.12 | 2,180 |
| 2019-04-03 | $32.47 | $32.58 | $32.02 | $32.51 | $30.26 | 3,183 |
| 2019-04-02 | $32.30 | $32.39 | $32.03 | $32.39 | $30.15 | 3,415 |
| 2019-04-01 | $32.00 | $32.34 | $32.00 | $32.19 | $29.97 | 3,462 |
| 2019-03-29 | $32.42 | $32.50 | $30.42 | $31.73 | $29.54 | 23,457 |
| 2019-03-28 | $32.12 | $32.60 | $31.51 | $32.52 | $30.27 | 9,086 |
| 2019-03-27 | $31.12 | $31.52 | $31.12 | $31.40 | $29.23 | 8,324 |
| 2019-03-26 | $30.13 | $31.48 | $30.11 | $31.20 | $29.04 | 9,903 |
| 2019-03-25 | $31.34 | $31.34 | $30.46 | $30.75 | $28.63 | 7,061 |
| 2019-03-22 | $32.10 | $32.11 | $31.09 | $31.26 | $29.10 | 12,200 |
| 2019-03-21 | $32.35 | $32.35 | $32.22 | $32.22 | $29.99 | 3,955 |
| 2019-03-20 | $32.37 | $32.40 | $32.12 | $32.30 | $30.07 | 12,737 |
| 2019-03-19 | $32.40 | $32.40 | $32.22 | $32.22 | $29.99 | 3,470 |
| 2019-03-18 | $32.62 | $32.74 | $32.31 | $32.40 | $30.16 | 7,030 |
| 2019-03-15 | $32.36 | $32.75 | $32.36 | $32.75 | $30.49 | 28,999 |
| 2019-03-14 | $32.50 | $32.51 | $32.26 | $32.29 | $30.06 | 3,842 |
| 2019-03-13 | $32.50 | $32.50 | $32.30 | $32.30 | $30.07 | 1,773 |
| 2019-03-12 | $32.34 | $32.50 | $32.34 | $32.50 | $30.25 | 4,747 |
| 2019-03-11 | $32.17 | $32.47 | $32.16 | $32.47 | $30.23 | 5,967 |
| 2019-03-08 | $32.25 | $32.65 | $32.02 | $32.14 | $29.92 | 7,378 |
| 2019-03-07 | $32.13 | $32.49 | $32.07 | $32.20 | $29.98 | 10,761 |
| 2019-03-06 | $32.48 | $32.73 | $32.33 | $32.33 | $30.10 | 8,979 |
| 2019-03-05 | $32.75 | $32.75 | $32.50 | $32.56 | $30.31 | 3,071 |
| 2019-03-04 | $32.60 | $32.70 | $32.59 | $32.67 | $30.41 | 4,906 |
| 2019-03-01 | $32.44 | $32.70 | $32.39 | $32.56 | $30.31 | 5,711 |
| 2019-02-28 | $32.69 | $32.75 | $32.53 | $32.53 | $30.28 | 2,862 |
| 2019-02-27 | $32.48 | $32.50 | $32.48 | $32.48 | $30.24 | 2,767 |
| 2019-02-26 | $32.40 | $32.50 | $32.40 | $32.50 | $30.25 | 7,742 |
| 2019-02-25 | $32.55 | $32.55 | $32.30 | $32.35 | $30.12 | 10,773 |
| 2019-02-22 | $32.55 | $32.60 | $32.24 | $32.49 | $30.25 | 8,078 |
| 2019-02-21 | $32.27 | $32.49 | $32.01 | $32.48 | $30.24 | 8,470 |
| 2019-02-20 | $32.85 | $33.07 | $32.14 | $32.14 | $29.92 | 60,529 |
| 2019-02-19 | $32.00 | $33.33 | $32.00 | $32.94 | $30.66 | 20,792 |
| 2019-02-15 | $31.84 | $32.00 | $31.50 | $32.00 | $29.78 | 11,114 |
| 2019-02-14 | $31.97 | $32.00 | $31.68 | $31.82 | $29.62 | 11,239 |
| 2019-02-13 | $31.81 | $31.98 | $31.74 | $31.98 | $29.77 | 2,765 |
| 2019-02-12 | $31.52 | $31.88 | $31.33 | $31.69 | $29.50 | 9,838 |
| 2019-02-11 | $31.16 | $31.75 | $31.16 | $31.57 | $29.39 | 4,610 |
| 2019-02-08 | $31.19 | $31.22 | $30.95 | $31.05 | $28.91 | 4,260 |
| 2019-02-07 | $30.21 | $31.12 | $30.21 | $30.92 | $28.78 | 3,066 |
| 2019-02-06 | $29.93 | $30.97 | $29.90 | $30.95 | $28.78 | 35,669 |
| 2019-02-05 | $28.96 | $29.91 | $28.85 | $29.90 | $27.81 | 35,745 |
| 2019-02-04 | $29.44 | $29.76 | $29.32 | $29.41 | $27.35 | 9,068 |
| 2019-02-01 | $29.40 | $29.50 | $29.40 | $29.50 | $27.44 | 1,491 |
| 2019-01-31 | $29.86 | $29.86 | $29.13 | $29.54 | $27.47 | 9,099 |
| 2019-01-30 | $29.93 | $29.93 | $29.67 | $29.67 | $27.59 | 3,235 |
| 2019-01-29 | $29.90 | $29.90 | $29.52 | $29.71 | $27.63 | 8,283 |
| 2019-01-28 | $29.65 | $29.89 | $29.58 | $29.75 | $27.67 | 6,060 |
| 2019-01-25 | $30.00 | $30.00 | $29.67 | $29.93 | $27.84 | 4,457 |
| 2019-01-24 | $29.59 | $29.94 | $29.44 | $29.94 | $27.84 | 12,260 |
| 2019-01-23 | $29.58 | $29.74 | $29.28 | $29.46 | $27.40 | 4,959 |
| 2019-01-22 | $29.33 | $29.74 | $29.07 | $29.46 | $27.40 | 7,101 |
| 2019-01-18 | $29.40 | $29.67 | $29.24 | $29.24 | $27.19 | 6,503 |
| 2019-01-17 | $29.71 | $29.71 | $29.27 | $29.32 | $27.27 | 7,807 |
| 2019-01-16 | $29.56 | $29.81 | $29.56 | $29.59 | $27.52 | 8,882 |
| 2019-01-15 | $29.69 | $29.69 | $28.90 | $29.51 | $27.44 | 6,105 |
| 2019-01-14 | $29.19 | $29.74 | $29.19 | $29.74 | $27.66 | 4,875 |
| 2019-01-11 | $29.67 | $29.72 | $29.44 | $29.61 | $27.54 | 8,153 |
| 2019-01-10 | $29.21 | $29.67 | $29.21 | $29.66 | $27.58 | 3,331 |
| 2019-01-09 | $29.13 | $29.48 | $29.11 | $29.48 | $27.42 | 14,015 |
| 2019-01-08 | $29.29 | $29.29 | $28.91 | $29.10 | $27.06 | 6,049 |
| 2019-01-07 | $28.99 | $29.12 | $28.74 | $29.11 | $27.07 | 5,746 |
| 2019-01-04 | $28.57 | $29.11 | $28.20 | $29.10 | $27.06 | 35,814 |
| 2019-01-03 | $27.64 | $28.57 | $27.64 | $28.30 | $26.32 | 10,011 |
| 2019-01-02 | $27.58 | $28.08 | $27.58 | $27.98 | $26.02 | 8,087 |
| 2018-12-31 | $28.00 | $28.08 | $27.70 | $27.90 | $25.95 | 20,567 |
| 2018-12-28 | $27.90 | $28.10 | $27.90 | $27.99 | $26.03 | 15,561 |
| 2018-12-27 | $27.85 | $28.33 | $27.65 | $28.00 | $26.04 | 15,790 |
| 2018-12-26 | $27.78 | $28.20 | $27.32 | $27.90 | $25.95 | 10,348 |
| 2018-12-24 | $28.00 | $28.00 | $27.31 | $27.68 | $25.74 | 6,782 |
| 2018-12-21 | $28.20 | $28.46 | $27.35 | $28.00 | $26.04 | 33,584 |
| 2018-12-20 | $27.74 | $28.53 | $27.52 | $28.24 | $26.26 | 18,078 |
| 2018-12-19 | $27.32 | $27.84 | $27.32 | $27.68 | $25.74 | 4,680 |
| 2018-12-18 | $27.45 | $27.90 | $27.24 | $27.46 | $25.54 | 9,243 |
| 2018-12-17 | $27.93 | $27.93 | $27.18 | $27.24 | $25.33 | 23,183 |
| 2018-12-14 | $27.96 | $28.19 | $27.84 | $27.84 | $25.89 | 5,491 |
| 2018-12-13 | $28.56 | $28.56 | $27.63 | $28.40 | $26.41 | 9,671 |
| 2018-12-12 | $29.29 | $29.29 | $28.49 | $28.49 | $26.50 | 24,365 |
| 2018-12-11 | $29.11 | $29.20 | $28.50 | $29.08 | $27.05 | 14,862 |
| 2018-12-10 | $28.88 | $29.19 | $28.85 | $28.96 | $26.93 | 12,121 |
| 2018-12-07 | $28.90 | $29.15 | $28.42 | $28.84 | $26.82 | 13,512 |
| 2018-12-06 | $28.79 | $29.51 | $28.79 | $28.86 | $26.84 | 7,852 |
| 2018-12-04 | $29.64 | $29.66 | $28.68 | $29.16 | $27.12 | 12,651 |
| 2018-12-03 | $29.45 | $29.70 | $28.99 | $29.70 | $27.62 | 1,930 |
| 2018-11-30 | $29.35 | $29.61 | $28.32 | $29.40 | $27.34 | 65,250 |
| 2018-11-29 | $29.68 | $29.70 | $28.96 | $29.20 | $27.16 | 7,866 |
| 2018-11-28 | $28.96 | $29.80 | $28.95 | $29.66 | $27.58 | 10,336 |
| 2018-11-27 | $28.58 | $29.42 | $28.52 | $28.96 | $26.93 | 26,506 |
| 2018-11-26 | $29.32 | $29.75 | $28.57 | $28.57 | $26.57 | 24,504 |
| 2018-11-23 | $29.56 | $29.56 | $29.02 | $29.28 | $27.23 | 7,909 |
| 2018-11-21 | $29.80 | $29.99 | $29.48 | $29.96 | $27.86 | 7,877 |
| 2018-11-20 | $29.49 | $29.50 | $29.13 | $29.13 | $27.09 | 6,907 |
| 2018-11-19 | $29.58 | $30.10 | $29.37 | $29.60 | $27.53 | 7,708 |
| 2018-11-16 | $29.45 | $29.94 | $29.32 | $29.40 | $27.34 | 9,938 |
| 2018-11-15 | $29.23 | $29.70 | $29.19 | $29.58 | $27.51 | 8,915 |
| 2018-11-14 | $29.20 | $30.22 | $29.15 | $29.20 | $27.16 | 10,298 |
| 2018-11-13 | $29.54 | $29.89 | $29.14 | $29.18 | $27.14 | 7,592 |
| 2018-11-12 | $29.86 | $29.87 | $29.39 | $29.42 | $27.36 | 6,934 |
| 2018-11-09 | $30.17 | $30.25 | $29.30 | $29.71 | $27.63 | 6,660 |
| 2018-11-08 | $29.98 | $30.25 | $29.80 | $30.25 | $28.13 | 7,383 |
| 2018-11-07 | $29.35 | $29.97 | $29.19 | $29.97 | $27.87 | 5,677 |
| 2018-11-06 | $29.18 | $29.33 | $29.11 | $29.11 | $27.07 | 3,211 |
| 2018-11-05 | $28.93 | $29.23 | $28.58 | $28.90 | $26.88 | 8,648 |
| 2018-11-02 | $28.98 | $28.99 | $28.70 | $28.82 | $26.80 | 4,835 |
| 2018-11-01 | $28.32 | $28.96 | $28.16 | $28.96 | $26.91 | 10,815 |
| 2018-10-31 | $29.38 | $29.46 | $26.77 | $28.25 | $26.25 | 20,421 |
| 2018-10-30 | $29.25 | $29.69 | $28.99 | $29.34 | $27.26 | 9,903 |
| 2018-10-29 | $28.89 | $29.25 | $28.85 | $29.13 | $27.06 | 9,255 |
| 2018-10-26 | $29.09 | $29.38 | $28.76 | $29.03 | $26.97 | 6,875 |
| 2018-10-25 | $29.93 | $30.04 | $28.16 | $29.34 | $27.26 | 16,389 |
| 2018-10-24 | $30.26 | $30.46 | $29.65 | $29.65 | $27.55 | 9,021 |
| 2018-10-23 | $30.50 | $31.16 | $29.79 | $30.24 | $28.09 | 12,856 |
| 2018-10-22 | $30.69 | $30.71 | $30.50 | $30.62 | $28.45 | 13,050 |
| 2018-10-19 | $30.65 | $30.98 | $30.55 | $30.55 | $28.38 | 5,013 |
| 2018-10-18 | $31.10 | $31.10 | $30.50 | $30.80 | $28.61 | 5,454 |
| 2018-10-17 | $30.75 | $31.04 | $30.75 | $30.80 | $28.61 | 6,725 |
| 2018-10-16 | $30.68 | $31.18 | $30.58 | $31.18 | $28.97 | 4,429 |
| 2018-10-15 | $30.95 | $31.19 | $30.51 | $30.88 | $28.69 | 3,905 |
| 2018-10-12 | $30.67 | $31.15 | $30.50 | $30.87 | $28.68 | 9,919 |
| 2018-10-11 | $31.08 | $31.19 | $30.50 | $30.84 | $28.65 | 5,335 |
| 2018-10-10 | $30.72 | $31.16 | $30.62 | $30.62 | $28.45 | 5,141 |
| 2018-10-09 | $30.60 | $31.17 | $30.31 | $30.79 | $28.61 | 10,782 |
| 2018-10-08 | $30.77 | $31.22 | $30.34 | $30.45 | $28.29 | 15,186 |
| 2018-10-05 | $30.57 | $31.15 | $30.57 | $30.74 | $28.56 | 1,649 |
| 2018-10-04 | $30.91 | $31.44 | $30.55 | $30.55 | $28.38 | 7,558 |
| 2018-10-03 | $30.54 | $30.90 | $30.46 | $30.75 | $28.57 | 7,934 |
| 2018-10-02 | $30.35 | $30.60 | $30.32 | $30.44 | $28.28 | 4,126 |
| 2018-10-01 | $30.64 | $30.83 | $30.26 | $30.67 | $28.49 | 7,089 |
| 2018-09-28 | $30.30 | $30.60 | $30.03 | $30.54 | $28.37 | 6,181 |
| 2018-09-27 | $30.77 | $30.77 | $30.34 | $30.50 | $28.34 | 10,559 |
| 2018-09-26 | $31.78 | $32.03 | $30.72 | $30.73 | $28.55 | 23,634 |
| 2018-09-25 | $31.84 | $32.21 | $31.67 | $31.96 | $29.69 | 14,018 |
| 2018-09-24 | $32.84 | $32.84 | $31.45 | $31.68 | $29.43 | 6,100 |
| 2018-09-21 | $31.98 | $33.14 | $31.67 | $33.14 | $30.79 | 38,800 |
| 2018-09-20 | $31.80 | $32.30 | $31.31 | $31.99 | $29.72 | 18,537 |
| 2018-09-19 | $31.13 | $31.94 | $31.12 | $31.51 | $29.27 | 16,136 |
| 2018-09-18 | $31.50 | $31.50 | $31.11 | $31.17 | $28.96 | 6,896 |
| 2018-09-17 | $31.50 | $31.50 | $31.32 | $31.42 | $29.19 | 3,723 |
| 2018-09-14 | $31.37 | $31.76 | $31.30 | $31.45 | $29.22 | 8,415 |
| 2018-09-13 | $31.84 | $31.93 | $31.64 | $31.64 | $29.40 | 6,077 |
| 2018-09-12 | $32.10 | $32.10 | $31.86 | $31.86 | $29.60 | 13,950 |
| 2018-09-11 | $32.30 | $32.35 | $32.11 | $32.20 | $29.92 | 15,786 |
| 2018-09-10 | $32.39 | $32.50 | $32.31 | $32.48 | $30.18 | 5,237 |
| 2018-09-07 | $32.55 | $32.76 | $32.36 | $32.60 | $30.29 | 8,385 |
| 2018-09-06 | $32.56 | $32.69 | $32.55 | $32.58 | $30.27 | 3,672 |
| 2018-09-05 | $32.75 | $32.85 | $32.57 | $32.65 | $30.33 | 7,380 |
| 2018-09-04 | $32.80 | $33.00 | $32.75 | $32.76 | $30.44 | 8,104 |
| 2018-08-31 | $32.94 | $33.02 | $32.75 | $32.90 | $30.57 | 3,197 |
| 2018-08-30 | $33.15 | $33.15 | $32.85 | $32.85 | $30.52 | 3,950 |
| 2018-08-29 | $33.33 | $33.81 | $32.98 | $33.14 | $30.79 | 7,335 |
| 2018-08-28 | $33.09 | $33.80 | $32.91 | $33.26 | $30.90 | 4,899 |
| 2018-08-27 | $33.55 | $33.86 | $33.02 | $33.02 | $30.68 | 5,075 |
| 2018-08-24 | $33.50 | $33.60 | $33.00 | $33.27 | $30.91 | 12,181 |
| 2018-08-23 | $33.68 | $33.68 | $33.04 | $33.40 | $31.03 | 6,135 |
| 2018-08-22 | $33.27 | $33.94 | $32.91 | $33.58 | $31.20 | 5,699 |
| 2018-08-21 | $33.23 | $33.94 | $33.16 | $33.33 | $30.97 | 7,918 |
| 2018-08-20 | $33.12 | $33.69 | $33.01 | $33.38 | $31.01 | 6,133 |
| 2018-08-17 | $33.24 | $33.60 | $33.11 | $33.13 | $30.78 | 5,765 |
| 2018-08-16 | $33.39 | $33.39 | $33.31 | $33.38 | $31.01 | 3,532 |
| 2018-08-15 | $33.39 | $33.41 | $33.39 | $33.39 | $31.02 | 2,131 |
| 2018-08-14 | $33.11 | $33.31 | $33.00 | $33.22 | $30.86 | 10,695 |
| 2018-08-13 | $33.24 | $33.47 | $33.10 | $33.10 | $30.75 | 3,985 |
| 2018-08-10 | $33.41 | $33.57 | $33.10 | $33.42 | $31.05 | 7,013 |
| 2018-08-09 | $33.72 | $33.72 | $33.27 | $33.45 | $31.08 | 2,355 |
| 2018-08-08 | $33.59 | $33.59 | $33.26 | $33.47 | $31.10 | 6,854 |
| 2018-08-07 | $33.39 | $33.88 | $33.25 | $33.40 | $31.03 | 11,042 |
| 2018-08-06 | $33.55 | $33.93 | $33.25 | $33.40 | $31.03 | 9,941 |
| 2018-08-03 | $33.98 | $33.98 | $33.60 | $33.60 | $31.22 | 5,273 |
| 2018-08-02 | $33.67 | $34.13 | $33.67 | $34.00 | $31.59 | 7,267 |
| 2018-08-01 | $33.77 | $33.83 | $33.60 | $33.83 | $31.43 | 14,425 |
| 2018-07-31 | $34.18 | $34.18 | $33.67 | $33.91 | $31.50 | 8,853 |
| 2018-07-30 | $33.75 | $34.45 | $33.67 | $33.96 | $31.55 | 9,322 |
| 2018-07-27 | $35.01 | $35.01 | $33.68 | $33.75 | $31.36 | 16,746 |
| 2018-07-26 | $34.76 | $35.08 | $34.40 | $34.97 | $32.49 | 9,679 |
| 2018-07-25 | $34.40 | $34.98 | $34.40 | $34.61 | $32.15 | 4,631 |
| 2018-07-24 | $34.72 | $35.24 | $34.72 | $35.05 | $32.56 | 10,014 |
| 2018-07-23 | $34.32 | $34.94 | $33.65 | $34.77 | $32.30 | 17,891 |
| 2018-07-20 | $34.48 | $34.60 | $34.39 | $34.41 | $31.97 | 3,252 |
| 2018-07-19 | $34.58 | $34.58 | $34.34 | $34.47 | $32.02 | 6,155 |
| 2018-07-18 | $34.43 | $34.60 | $33.78 | $34.54 | $32.09 | 11,018 |
| 2018-07-17 | $34.67 | $34.67 | $33.75 | $34.40 | $31.96 | 11,848 |
| 2018-07-16 | $33.35 | $34.94 | $33.35 | $34.70 | $32.24 | 19,276 |
| 2018-07-13 | $35.14 | $35.21 | $34.56 | $34.65 | $32.19 | 41,166 |
| 2018-07-12 | $35.37 | $35.37 | $34.65 | $35.26 | $32.76 | 5,813 |
| 2018-07-11 | $35.20 | $35.45 | $35.09 | $35.27 | $32.77 | 35,095 |
| 2018-07-10 | $35.40 | $35.40 | $34.76 | $35.30 | $32.80 | 20,618 |
| 2018-07-09 | $34.61 | $35.39 | $34.54 | $35.34 | $32.83 | 31,543 |
| 2018-07-06 | $35.00 | $35.39 | $34.85 | $35.05 | $32.56 | 30,385 |
| 2018-07-05 | $34.84 | $34.99 | $34.50 | $34.99 | $32.51 | 28,444 |
| 2018-07-03 | $34.00 | $34.79 | $33.85 | $34.79 | $32.32 | 17,426 |
| 2018-07-02 | $33.25 | $33.99 | $33.25 | $33.99 | $31.58 | 26,572 |
| 2018-06-29 | $33.19 | $33.40 | $33.00 | $33.25 | $30.89 | 13,742 |
| 2018-06-28 | $32.82 | $33.36 | $32.82 | $33.32 | $30.96 | 14,003 |
| 2018-06-27 | $33.00 | $33.34 | $32.85 | $32.94 | $30.60 | 23,744 |
| 2018-06-26 | $32.80 | $33.05 | $32.78 | $32.99 | $30.65 | 14,599 |
| 2018-06-25 | $32.89 | $33.32 | $32.57 | $33.09 | $30.74 | 20,703 |
| 2018-06-22 | $32.66 | $33.10 | $32.55 | $32.89 | $30.56 | 622,441 |
| 2018-06-21 | $32.65 | $33.00 | $32.55 | $32.56 | $30.25 | 37,829 |
| 2018-06-20 | $32.59 | $32.85 | $32.59 | $32.74 | $30.42 | 27,100 |
| 2018-06-19 | $32.70 | $32.99 | $32.44 | $32.63 | $30.32 | 87,135 |
| 2018-06-18 | $32.90 | $32.99 | $32.56 | $32.61 | $30.30 | 19,704 |
| 2018-06-15 | $32.66 | $32.73 | $32.40 | $32.70 | $30.38 | 45,820 |
| 2018-06-14 | $32.95 | $32.95 | $32.40 | $32.65 | $30.33 | 6,519 |
| 2018-06-13 | $32.40 | $32.70 | $32.40 | $32.44 | $30.14 | 11,921 |
| 2018-06-12 | $32.56 | $32.73 | $32.56 | $32.56 | $30.25 | 13,079 |
| 2018-06-11 | $32.83 | $32.93 | $32.56 | $32.68 | $30.36 | 14,370 |
| 2018-06-08 | $32.75 | $32.92 | $32.53 | $32.60 | $30.29 | 12,253 |
| 2018-06-07 | $33.03 | $33.03 | $32.70 | $32.85 | $30.52 | 13,817 |
| 2018-06-06 | $33.10 | $33.10 | $32.92 | $32.92 | $30.58 | 49,807 |
| 2018-06-05 | $32.96 | $33.50 | $32.95 | $32.95 | $30.61 | 4,286 |
| 2018-06-04 | $33.03 | $33.25 | $32.63 | $32.95 | $30.61 | 20,151 |
| 2018-06-01 | $33.17 | $33.35 | $32.90 | $33.00 | $30.66 | 5,717 |
| 2018-05-31 | $32.90 | $33.18 | $32.80 | $32.84 | $30.51 | 7,974 |
| 2018-05-30 | $33.83 | $33.83 | $32.69 | $32.69 | $30.37 | 17,850 |
| 2018-05-29 | $32.99 | $33.16 | $32.99 | $33.00 | $30.66 | 11,600 |
| 2018-05-25 | $33.49 | $33.49 | $33.00 | $33.01 | $30.67 | 8,525 |
| 2018-05-24 | $32.50 | $33.23 | $32.50 | $33.00 | $30.66 | 6,829 |
| 2018-05-23 | $33.30 | $33.48 | $33.09 | $33.25 | $30.89 | 19,511 |
| 2018-05-22 | $33.10 | $33.49 | $33.10 | $33.25 | $30.89 | 5,802 |
| 2018-05-21 | $33.25 | $33.25 | $32.21 | $33.01 | $30.67 | 11,839 |
| 2018-05-18 | $33.45 | $33.45 | $33.25 | $33.43 | $31.06 | 7,853 |
| 2018-05-17 | $33.15 | $33.45 | $33.03 | $33.11 | $30.76 | 2,422 |
| 2018-05-16 | $33.11 | $33.49 | $33.11 | $33.40 | $31.03 | 9,696 |
| 2018-05-15 | $33.40 | $33.49 | $33.01 | $33.49 | $31.11 | 5,566 |
| 2018-05-14 | $33.47 | $33.51 | $33.02 | $33.27 | $30.91 | 4,241 |
| 2018-05-11 | $33.51 | $33.63 | $32.96 | $33.60 | $31.22 | 3,859 |
| 2018-05-10 | $32.85 | $33.79 | $32.85 | $33.69 | $31.30 | 4,701 |
| 2018-05-09 | $33.38 | $33.75 | $33.38 | $33.53 | $31.15 | 15,000 |
| 2018-05-08 | $33.50 | $33.95 | $33.06 | $33.50 | $31.12 | 23,741 |
| 2018-05-07 | $33.49 | $33.51 | $33.33 | $33.50 | $31.12 | 3,214 |
| 2018-05-04 | $33.51 | $33.62 | $33.42 | $33.62 | $31.23 | 3,391 |
| 2018-05-03 | $33.07 | $33.67 | $33.07 | $33.63 | $31.24 | 2,424 |
| 2018-05-02 | $33.40 | $33.40 | $33.25 | $33.27 | $30.91 | 7,344 |
| 2018-05-01 | $33.21 | $33.73 | $33.21 | $33.54 | $31.16 | 31,235 |
| 2018-04-30 | $33.36 | $33.50 | $32.95 | $33.22 | $30.86 | 19,142 |
| 2018-04-27 | $33.93 | $34.20 | $33.10 | $33.40 | $31.03 | 25,778 |
| 2018-04-26 | $33.91 | $34.40 | $33.71 | $33.85 | $31.45 | 16,732 |
| 2018-04-25 | $34.13 | $34.28 | $33.55 | $33.55 | $31.17 | 7,623 |
| 2018-04-24 | $34.40 | $34.40 | $33.68 | $34.34 | $31.90 | 24,364 |
| 2018-04-23 | $34.00 | $34.40 | $33.60 | $34.35 | $31.91 | 12,192 |
| 2018-04-20 | $34.40 | $34.50 | $33.50 | $34.45 | $32.01 | 6,633 |
| 2018-04-19 | $33.51 | $34.29 | $33.51 | $34.25 | $31.82 | 5,274 |
| 2018-04-18 | $34.00 | $34.39 | $33.73 | $34.10 | $31.68 | 4,012 |
| 2018-04-17 | $33.31 | $34.57 | $33.31 | $34.49 | $32.04 | 4,552 |
| 2018-04-16 | $34.34 | $34.35 | $34.02 | $34.02 | $31.61 | 1,302 |
| 2018-04-13 | $34.39 | $34.45 | $34.19 | $34.45 | $32.01 | 2,293 |
| 2018-04-12 | $33.95 | $34.23 | $33.58 | $33.90 | $31.49 | 2,694 |
| 2018-04-11 | $34.32 | $34.50 | $33.85 | $33.85 | $31.45 | 10,075 |
| 2018-04-10 | $34.50 | $34.50 | $34.25 | $34.49 | $32.04 | 8,837 |
| 2018-04-09 | $34.27 | $34.50 | $34.20 | $34.31 | $31.88 | 16,680 |
| 2018-04-06 | $34.76 | $34.76 | $33.65 | $34.50 | $32.05 | 8,391 |
| 2018-04-05 | $34.01 | $34.90 | $34.01 | $34.76 | $32.29 | 8,100 |
| 2018-04-04 | $34.50 | $34.50 | $34.01 | $34.49 | $32.04 | 6,044 |
| 2018-04-03 | $34.71 | $34.71 | $34.02 | $34.02 | $31.61 | 7,855 |
| 2018-04-02 | $34.18 | $34.69 | $33.77 | $34.45 | $32.01 | 7,399 |
| 2018-03-29 | $33.72 | $34.50 | $33.72 | $34.50 | $32.05 | 3,540 |
| 2018-03-28 | $33.99 | $34.00 | $33.44 | $33.48 | $31.10 | 3,181 |
| 2018-03-27 | $33.66 | $34.10 | $33.59 | $34.10 | $31.68 | 16,338 |
| 2018-03-26 | $34.48 | $34.69 | $33.01 | $33.75 | $31.36 | 21,973 |
| 2018-03-23 | $33.82 | $34.00 | $33.78 | $34.00 | $31.59 | 13,290 |
| 2018-03-22 | $34.29 | $34.60 | $32.73 | $33.76 | $31.36 | 9,191 |
| 2018-03-21 | $33.25 | $34.69 | $32.98 | $34.57 | $32.12 | 9,677 |
| 2018-03-20 | $33.00 | $33.76 | $33.00 | $33.76 | $31.36 | 8,590 |
| 2018-03-19 | $32.90 | $33.00 | $32.40 | $33.00 | $30.66 | 12,912 |
| 2018-03-16 | $32.75 | $32.95 | $32.74 | $32.95 | $30.61 | 29,592 |
| 2018-03-15 | $32.89 | $32.89 | $32.40 | $32.80 | $30.47 | 3,593 |
| 2018-03-14 | $32.90 | $32.90 | $32.34 | $32.34 | $30.05 | 3,976 |
| 2018-03-13 | $32.80 | $32.92 | $32.69 | $32.92 | $30.58 | 2,861 |
| 2018-03-12 | $32.82 | $32.93 | $32.75 | $32.78 | $30.45 | 8,313 |
| 2018-03-09 | $32.90 | $32.90 | $32.53 | $32.84 | $30.51 | 22,211 |
| 2018-03-08 | $32.60 | $32.95 | $32.47 | $32.74 | $30.41 | 10,233 |
| 2018-03-07 | $32.29 | $32.95 | $32.24 | $32.75 | $30.43 | 21,471 |
| 2018-03-06 | $32.40 | $32.74 | $32.29 | $32.30 | $30.01 | 19,891 |
| 2018-03-05 | $32.85 | $32.90 | $32.65 | $32.75 | $30.43 | 3,517 |
| 2018-03-02 | $32.65 | $32.90 | $32.39 | $32.81 | $30.48 | 17,885 |
| 2018-03-01 | $32.50 | $32.90 | $32.24 | $32.90 | $30.57 | 11,026 |
| 2018-02-28 | $32.67 | $32.80 | $32.41 | $32.53 | $30.22 | 9,110 |
| 2018-02-27 | $32.69 | $32.75 | $32.46 | $32.46 | $30.16 | 10,619 |
| 2018-02-26 | $32.60 | $32.75 | $32.26 | $32.60 | $30.29 | 3,450 |
| 2018-02-23 | $32.42 | $32.60 | $32.38 | $32.60 | $30.29 | 13,782 |
| 2018-02-22 | $32.50 | $32.50 | $32.41 | $32.50 | $30.19 | 3,602 |
| 2018-02-21 | $32.55 | $32.60 | $32.48 | $32.60 | $30.29 | 5,176 |
| 2018-02-20 | $32.46 | $32.65 | $32.23 | $32.23 | $29.94 | 7,403 |
| 2018-02-16 | $32.02 | $32.75 | $32.00 | $32.71 | $30.39 | 19,553 |
| 2018-02-15 | $32.15 | $32.73 | $31.75 | $32.56 | $30.25 | 26,112 |
| 2018-02-14 | $32.02 | $32.48 | $31.93 | $32.40 | $30.10 | 15,056 |
| 2018-02-13 | $31.99 | $32.54 | $31.94 | $32.44 | $30.14 | 16,559 |
| 2018-02-12 | $31.90 | $32.16 | $31.50 | $31.64 | $29.40 | 59,357 |
| 2018-02-09 | $31.99 | $32.37 | $31.75 | $32.00 | $29.73 | 31,542 |
| 2018-02-08 | $32.00 | $32.00 | $31.75 | $31.85 | $29.59 | 11,371 |
| 2018-02-07 | $32.74 | $32.74 | $31.94 | $32.00 | $29.73 | 20,679 |
| 2018-02-06 | $32.39 | $32.75 | $31.82 | $32.70 | $30.38 | 21,144 |
| 2018-02-05 | $32.40 | $32.80 | $32.05 | $32.07 | $29.79 | 5,762 |
| 2018-02-02 | $32.44 | $32.50 | $32.05 | $32.49 | $30.18 | 12,453 |
| 2018-02-01 | $32.70 | $32.70 | $32.50 | $32.51 | $30.20 | 12,667 |
| 2018-01-31 | $32.80 | $32.80 | $32.75 | $32.80 | $30.47 | 5,249 |
| 2018-01-30 | $32.80 | $32.80 | $32.80 | $32.80 | $30.47 | 1,903 |
| 2018-01-29 | $32.73 | $32.80 | $32.73 | $32.76 | $30.44 | 10,805 |
| 2018-01-26 | $32.75 | $32.90 | $32.72 | $32.90 | $30.57 | 13,447 |
| 2018-01-25 | $32.71 | $32.80 | $32.71 | $32.75 | $30.43 | 2,632 |
| 2018-01-24 | $32.80 | $32.85 | $32.76 | $32.85 | $30.52 | 8,933 |
| 2018-01-23 | $32.75 | $32.80 | $32.70 | $32.71 | $30.39 | 3,642 |
| 2018-01-22 | $32.70 | $32.80 | $32.70 | $32.75 | $30.43 | 5,454 |
| 2018-01-19 | $32.50 | $32.90 | $32.50 | $32.51 | $30.20 | 7,311 |
| 2018-01-18 | $33.01 | $33.10 | $32.84 | $32.87 | $30.54 | 21,704 |
| 2018-01-17 | $33.45 | $33.45 | $32.96 | $32.96 | $30.62 | 1,457 |
| 2018-01-16 | $33.50 | $33.50 | $33.03 | $33.39 | $31.02 | 1,713 |
| 2018-01-12 | $33.25 | $33.90 | $32.97 | $32.97 | $30.63 | 12,554 |
| 2018-01-11 | $33.11 | $33.89 | $32.78 | $33.00 | $30.66 | 9,609 |
| 2018-01-10 | $32.78 | $33.90 | $32.76 | $33.00 | $30.66 | 19,653 |
| 2018-01-09 | $32.85 | $33.00 | $32.75 | $32.97 | $30.63 | 13,714 |
| 2018-01-08 | $33.04 | $33.04 | $32.80 | $32.80 | $30.47 | 3,767 |
| 2018-01-05 | $33.40 | $33.40 | $33.04 | $33.04 | $30.70 | 3,655 |
| 2018-01-04 | $33.05 | $33.31 | $32.93 | $33.22 | $30.86 | 5,137 |
| 2018-01-03 | $33.87 | $33.98 | $33.26 | $33.65 | $31.26 | 9,793 |
| 2018-01-02 | $34.20 | $34.20 | $33.96 | $33.97 | $31.56 | 10,358 |
| 2017-12-29 | $33.92 | $34.34 | $33.50 | $34.34 | $31.90 | 1,660 |
| 2017-12-28 | $34.10 | $34.20 | $33.50 | $33.88 | $31.48 | 2,080 |
| 2017-12-27 | $34.09 | $34.40 | $34.00 | $34.37 | $31.93 | 13,359 |
| 2017-12-26 | $34.00 | $34.49 | $33.94 | $34.25 | $31.82 | 10,497 |
| 2017-12-22 | $34.10 | $34.50 | $34.10 | $34.46 | $32.02 | 2,641 |
| 2017-12-21 | $34.29 | $34.49 | $33.84 | $34.49 | $32.04 | 1,936 |
| 2017-12-20 | $34.44 | $34.46 | $34.43 | $34.45 | $32.01 | 919 |
| 2017-12-19 | $34.10 | $34.50 | $34.05 | $34.50 | $32.05 | 3,992 |
| 2017-12-18 | $34.31 | $34.50 | $34.25 | $34.50 | $32.05 | 6,129 |
| 2017-12-15 | $34.25 | $34.50 | $34.14 | $34.31 | $31.88 | 13,105 |
| 2017-12-14 | $33.75 | $34.50 | $33.75 | $34.50 | $32.05 | 5,939 |
| 2017-12-13 | $34.01 | $34.45 | $33.71 | $33.71 | $31.32 | 4,565 |
| 2017-12-12 | $33.40 | $34.09 | $33.15 | $34.09 | $31.67 | 34,040 |
| 2017-12-11 | $34.31 | $34.31 | $33.60 | $33.91 | $31.50 | 10,682 |
| 2017-12-08 | $34.05 | $34.46 | $33.80 | $34.46 | $32.02 | 10,536 |
| 2017-12-07 | $34.00 | $34.48 | $33.95 | $34.48 | $32.03 | 9,112 |
| 2017-12-06 | $33.81 | $34.39 | $33.76 | $34.30 | $31.87 | 16,916 |
| 2017-12-05 | $34.60 | $34.90 | $33.25 | $34.65 | $32.19 | 18,345 |
| 2017-12-04 | $33.33 | $34.95 | $33.33 | $34.50 | $32.05 | 26,946 |
| 2017-12-01 | $33.25 | $33.48 | $33.00 | $33.48 | $31.10 | 7,267 |
| 2017-11-30 | $32.76 | $33.25 | $32.50 | $33.25 | $30.89 | 11,885 |
| 2017-11-29 | $32.85 | $32.86 | $32.43 | $32.43 | $30.13 | 13,662 |
| 2017-11-28 | $32.60 | $32.90 | $32.46 | $32.60 | $30.29 | 13,049 |
| 2017-11-27 | $32.74 | $32.75 | $32.38 | $32.71 | $30.39 | 12,479 |
| 2017-11-24 | $32.90 | $32.90 | $32.90 | $32.90 | $30.57 | 406 |
| 2017-11-22 | $32.24 | $32.99 | $32.24 | $32.24 | $29.95 | 9,147 |
| 2017-11-21 | $32.21 | $32.93 | $32.20 | $32.22 | $29.93 | 8,498 |
| 2017-11-20 | $32.08 | $32.63 | $32.08 | $32.21 | $29.92 | 31,282 |
| 2017-11-17 | $32.97 | $32.97 | $32.74 | $32.74 | $30.42 | 332 |
| 2017-11-16 | $32.50 | $32.92 | $32.50 | $32.92 | $30.58 | 5,322 |
| 2017-11-15 | $31.97 | $32.91 | $31.97 | $32.75 | $30.43 | 4,143 |
| 2017-11-14 | $32.38 | $32.55 | $31.76 | $32.01 | $29.74 | 44,232 |
| 2017-11-13 | $32.50 | $33.00 | $32.31 | $32.94 | $30.60 | 2,662 |
| 2017-11-10 | $32.50 | $33.12 | $32.32 | $32.71 | $30.39 | 7,612 |
| 2017-11-09 | $32.10 | $32.10 | $32.10 | $32.10 | $29.82 | 28,712 |
| 2017-11-08 | $33.03 | $33.22 | $33.00 | $33.20 | $30.84 | 14,036 |
| 2017-11-07 | $33.36 | $33.40 | $33.01 | $33.11 | $30.76 | 14,283 |
| 2017-11-06 | $33.00 | $33.40 | $33.00 | $33.30 | $30.94 | 8,152 |
| 2017-11-03 | $33.51 | $33.66 | $33.15 | $33.55 | $31.17 | 77,089 |
| 2017-11-02 | $33.88 | $33.88 | $33.50 | $33.73 | $31.34 | 5,765 |
| 2017-11-01 | $33.03 | $33.95 | $33.00 | $33.60 | $31.22 | 12,766 |
| 2017-10-31 | $32.67 | $33.95 | $32.67 | $33.50 | $31.12 | 18,049 |
| 2017-10-30 | $32.48 | $32.89 | $32.48 | $32.80 | $30.47 | 20,130 |
| 2017-10-27 | $32.23 | $32.30 | $32.21 | $32.30 | $30.01 | 1,458 |
| 2017-10-26 | $31.97 | $32.30 | $31.96 | $32.30 | $30.01 | 3,839 |
| 2017-10-25 | $32.08 | $32.50 | $31.90 | $32.10 | $29.82 | 64,590 |
| 2017-10-24 | $31.99 | $32.08 | $31.99 | $32.08 | $29.80 | 9,798 |
| 2017-10-23 | $31.83 | $32.02 | $31.60 | $32.02 | $29.75 | 68,269 |
| 2017-10-20 | $31.48 | $31.89 | $31.10 | $31.78 | $29.53 | 28,431 |
| 2017-10-19 | $32.15 | $32.15 | $31.50 | $31.88 | $29.62 | 4,153 |
| 2017-10-18 | $32.00 | $32.05 | $32.00 | $32.05 | $29.78 | 2,960 |
| 2017-10-17 | $32.00 | $32.03 | $31.90 | $31.90 | $29.64 | 18,745 |
| 2017-10-16 | $32.00 | $32.09 | $32.00 | $32.09 | $29.81 | 703 |
| 2017-10-13 | $32.00 | $32.10 | $31.90 | $31.90 | $29.64 | 2,897 |
| 2017-10-12 | $32.00 | $32.00 | $31.60 | $31.60 | $29.36 | 2,537 |
| 2017-10-11 | $32.00 | $32.03 | $32.00 | $32.00 | $29.73 | 5,807 |
| 2017-10-10 | $32.00 | $32.10 | $32.00 | $32.10 | $29.82 | 40,317 |
| 2017-10-09 | $32.06 | $32.10 | $32.00 | $32.10 | $29.82 | 3,748 |
| 2017-10-06 | $32.00 | $32.10 | $32.00 | $32.10 | $29.82 | 3,923 |
| 2017-10-05 | $32.03 | $32.10 | $32.01 | $32.10 | $29.82 | 1,590 |
| 2017-10-04 | $31.15 | $32.10 | $31.15 | $32.10 | $29.82 | 4,853 |
| 2017-10-03 | $32.03 | $32.10 | $31.10 | $31.10 | $28.89 | 11,275 |
| 2017-10-02 | $32.00 | $32.10 | $31.77 | $32.10 | $29.82 | 8,674 |
| 2017-09-29 | $31.41 | $31.99 | $30.68 | $31.99 | $29.72 | 5,278 |
| 2017-09-28 | $31.20 | $31.48 | $31.20 | $31.48 | $29.25 | 4,044 |
| 2017-09-27 | $30.55 | $31.48 | $30.55 | $31.39 | $29.16 | 7,001 |
| 2017-09-26 | $30.77 | $30.89 | $30.46 | $30.56 | $28.39 | 1,838 |
| 2017-09-25 | $30.91 | $31.00 | $30.46 | $30.54 | $28.37 | 1,814 |
| 2017-09-22 | $30.45 | $31.45 | $30.45 | $31.40 | $29.17 | 2,775 |
| 2017-09-21 | $30.50 | $31.49 | $30.49 | $31.00 | $28.80 | 10,994 |
| 2017-09-20 | $30.59 | $31.48 | $30.44 | $30.44 | $28.28 | 6,478 |
| 2017-09-19 | $30.25 | $31.00 | $30.25 | $30.26 | $28.11 | 14,091 |
| 2017-09-18 | $30.08 | $30.90 | $30.00 | $30.25 | $28.10 | 32,706 |
| 2017-09-15 | $31.30 | $31.58 | $29.43 | $29.99 | $27.86 | 111,810 |
| 2017-09-14 | $31.53 | $31.95 | $31.20 | $31.32 | $29.10 | 22,744 |
| 2017-09-13 | $32.00 | $32.05 | $31.60 | $31.60 | $29.36 | 38,978 |
| 2017-09-12 | $32.02 | $32.05 | $31.53 | $32.03 | $29.76 | 17,552 |
| 2017-09-11 | $32.20 | $32.20 | $31.55 | $31.95 | $29.68 | 23,349 |
| 2017-09-08 | $31.85 | $31.95 | $31.52 | $31.60 | $29.36 | 23,251 |
| 2017-09-07 | $31.50 | $32.20 | $31.20 | $31.40 | $29.17 | 21,175 |
| 2017-09-06 | $31.90 | $32.30 | $31.35 | $32.30 | $30.01 | 29,094 |
| 2017-09-05 | $31.18 | $32.50 | $31.18 | $32.30 | $30.01 | 38,391 |
| 2017-09-01 | $31.70 | $31.70 | $31.04 | $31.10 | $28.89 | 14,177 |
| 2017-08-31 | $32.30 | $32.30 | $31.00 | $31.70 | $29.45 | 29,146 |
| 2017-08-30 | $32.50 | $32.50 | $31.53 | $32.50 | $30.19 | 17,973 |
| 2017-08-29 | $32.00 | $32.50 | $31.80 | $32.50 | $30.19 | 13,862 |
| 2017-08-28 | $32.25 | $32.50 | $32.10 | $32.50 | $30.19 | 9,093 |
| 2017-08-25 | $32.25 | $32.25 | $31.95 | $32.25 | $29.96 | 3,942 |
| 2017-08-24 | $32.00 | $32.40 | $31.97 | $32.40 | $30.10 | 30,714 |
| 2017-08-23 | $31.78 | $32.00 | $31.77 | $32.00 | $29.73 | 8,887 |
| 2017-08-22 | $32.00 | $32.00 | $31.95 | $32.00 | $29.73 | 13,010 |
| 2017-08-21 | $32.25 | $32.99 | $31.90 | $32.25 | $29.96 | 15,365 |
| 2017-08-18 | $31.55 | $32.50 | $31.55 | $32.50 | $30.19 | 2,637 |
| 2017-08-17 | $31.57 | $32.45 | $31.55 | $32.00 | $29.73 | 14,210 |
| 2017-08-16 | $31.95 | $32.27 | $31.70 | $32.05 | $29.78 | 13,613 |
| 2017-08-15 | $31.55 | $32.12 | $31.55 | $32.12 | $29.84 | 4,230 |
| 2017-08-14 | $31.90 | $31.90 | $31.70 | $31.90 | $29.64 | 3,446 |
| 2017-08-11 | $31.06 | $31.91 | $31.06 | $31.91 | $29.65 | 58,805 |
| 2017-08-10 | $31.60 | $31.70 | $31.53 | $31.70 | $29.45 | 6,665 |
| 2017-08-09 | $31.80 | $31.91 | $31.26 | $31.60 | $29.36 | 64,216 |
| 2017-08-08 | $31.51 | $31.90 | $31.51 | $31.90 | $29.64 | 6,332 |
| 2017-08-07 | $32.00 | $32.10 | $31.75 | $31.90 | $29.64 | 16,398 |
| 2017-08-04 | $32.30 | $32.30 | $31.26 | $32.00 | $29.73 | 57,813 |
| 2017-08-03 | $32.99 | $33.00 | $32.06 | $32.25 | $29.96 | 59,939 |
| 2017-08-02 | $33.28 | $33.30 | $32.51 | $32.92 | $30.58 | 61,616 |
| 2017-08-01 | $33.22 | $33.49 | $32.75 | $33.26 | $30.90 | 339,386 |
| 2017-07-31 | $34.75 | $39.00 | $34.75 | $38.25 | $35.54 | 3,918 |
| 2017-07-28 | $33.50 | $33.50 | $33.50 | $33.50 | $31.12 | 0 |
| 2017-07-27 | $33.50 | $33.50 | $33.50 | $33.50 | $31.12 | 0 |
| 2017-07-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.12 | 0 |
| 2017-07-25 | $33.50 | $33.50 | $33.50 | $33.50 | $31.12 | 500 |
| 2017-07-24 | $33.50 | $33.50 | $33.25 | $33.25 | $30.89 | 1,098 |
| 2017-07-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-05 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-07-03 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 600 |
| 2017-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-28 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 28,720 |
| 2017-06-27 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 2 |
| 2017-06-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 2 |
| 2017-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-22 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-16 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 2 |
| 2017-06-09 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-08 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-05 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-02 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 200 |
| 2017-05-31 | $32.61 | $32.61 | $32.61 | $32.61 | $30.30 | 800 |
| 2017-05-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-26 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-25 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-16 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-09 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-08 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-02 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-05-01 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-28 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-27 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-26 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 5 |
| 2017-04-25 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-21 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-13 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-10 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-06 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-04-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-31 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-29 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-28 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-27 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 0 |
| 2017-03-21 | $32.50 | $32.50 | $32.50 | $32.50 | $30.19 | 100 |
| 2017-03-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 100 |
| 2017-03-16 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-15 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 136 |
| 2017-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-09 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 0 |
| 2017-03-08 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 1,000 |
| 2017-03-07 | $32.75 | $32.75 | $32.75 | $32.75 | $30.43 | 0 |
| 2017-03-06 | $32.75 | $32.75 | $32.75 | $32.75 | $30.43 | 103 |
| 2017-03-03 | $32.40 | $32.40 | $32.40 | $32.40 | $30.10 | 0 |
| 2017-03-02 | $32.40 | $32.40 | $32.40 | $32.40 | $30.10 | 0 |
| 2017-03-01 | $32.40 | $32.40 | $32.40 | $32.40 | $30.10 | 0 |
| 2017-02-28 | $32.40 | $32.40 | $32.40 | $32.40 | $30.10 | 0 |
| 2017-02-27 | $32.40 | $32.40 | $32.40 | $32.40 | $30.10 | 205 |
| 2017-02-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-17 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-16 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-15 | $32.00 | $32.00 | $32.00 | $32.00 | $29.73 | 0 |
| 2017-02-14 | $31.92 | $32.00 | $31.92 | $32.00 | $29.73 | 4,900 |
| 2017-02-13 | $31.31 | $31.96 | $31.31 | $31.76 | $29.51 | 16,200 |
| 2017-02-10 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-09 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-08 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-07 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-06 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-03 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-02 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
| 2017-02-01 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 1,200 |
| 2017-01-31 | $31.80 | $31.80 | $31.80 | $31.80 | $29.54 | 0 |
| 2017-01-30 | $31.80 | $31.80 | $31.80 | $31.80 | $29.54 | 0 |
| 2017-01-27 | $31.80 | $31.80 | $31.80 | $31.80 | $29.54 | 1,200 |
| 2017-01-26 | $34.00 | $34.00 | $31.00 | $31.25 | $29.03 | 1,600 |
| 2017-01-25 | $31.00 | $34.00 | $31.00 | $34.00 | $31.59 | 800 |
| 2017-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2017-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-12-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 100 |
| 2016-11-01 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-31 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-28 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-27 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-26 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-25 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-24 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-21 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-20 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-19 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-18 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-17 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-14 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-13 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-12 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-11 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-10 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-07 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-06 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-10-03 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-09-30 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-09-29 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-09-28 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-09-27 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 0 |
| 2016-09-26 | $29.10 | $29.10 | $29.10 | $29.10 | $27.04 | 2,000 |
| 2016-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-09-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2016-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 100 |
| 2016-08-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 200 |
| 2016-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 4,500 |
| 2016-08-24 | $28.05 | $28.05 | $28.05 | $28.05 | $26.06 | 0 |
| 2016-08-23 | $28.05 | $28.05 | $28.05 | $28.05 | $26.06 | 0 |
| 2016-08-22 | $28.00 | $28.05 | $28.00 | $28.05 | $26.06 | 3,600 |
| 2016-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $26.01 | 400 |
| 2016-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-11 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-29 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-28 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-26 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
| 2016-07-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 500 |
| 2016-07-21 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-20 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-19 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-18 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-15 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-14 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-13 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 0 |
| 2016-07-12 | $28.25 | $28.25 | $28.25 | $28.25 | $26.25 | 2,000 |
Bank of Princeton (BPRN) News Headlines
Recent Bank of Princeton (BPRN) News
Similar Companies to Bank of Princeton (BPRN) 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 |