Sierra Bancorp (BSRR) Exchange: NASDAQ
Data as of May 2, 2025
$26.41 ($0.16) 0.61%
Sierra Bancorp - Daily Information
Click for more stock information on Sierra Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.06 |
| Previous Close | $26.41 |
| High | $26.41 |
| Low | $24.06 |
| Adjusted Open | $24.06 |
| Previous Adjusted Close | $26.41 |
| Adjusted High | $26.41 |
| Adjusted Low | $24.06 |
About Sierra Bancorp (BSRR)
Sierra Bancorp is a publicly traded bank holding company, founded in 2005 and headquartered in Porterville, CA. As of July 2020, the company has over $4 billion in assets located in three banks â Bank of the Sierra, 1st Valley Bank and Community Business Bank â located in Californiaâs Central Valley and Coastal regions. The company provides a variety of financial services including online banking, deposits, mortgages, insurance and investments, totaling approximately 200,000 customers throughout its service area. Since its initial public offering in 2005, Sierra Bancorp has increased shareholdersâ equity by 35% as well as grown market capitalization by 44%. Over the same time period, earnings per share have doubled and the company has continued to benefit from a lower cost of capital. Additionally, Sierra Bancorp recently opened a branch in Fresno, CA, pushing their total branch count to 100 locations.
Invest in Sierra Bancorp (BSRR)
Historical Stock Data for Sierra Bancorp (BSRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $24.06 | $26.41 | $24.06 | $26.41 | $26.41 | 59,105 |
| 2025-04-25 | $26.13 | $26.32 | $25.46 | $26.25 | $26.25 | 28,185 |
| 2025-04-24 | $26.38 | $26.73 | $26.21 | $26.66 | $26.66 | 29,529 |
| 2025-04-23 | $27.31 | $27.81 | $26.09 | $26.46 | $26.46 | 48,087 |
| 2025-04-22 | $25.74 | $26.64 | $25.58 | $26.46 | $26.46 | 30,204 |
| 2025-04-21 | $25.27 | $25.68 | $24.92 | $25.58 | $25.58 | 37,423 |
| 2025-04-17 | $25.24 | $25.86 | $25.24 | $25.43 | $25.43 | 41,803 |
| 2025-04-16 | $25.08 | $25.40 | $24.46 | $25.25 | $25.25 | 39,342 |
| 2025-04-15 | $24.60 | $25.47 | $24.60 | $25.31 | $25.31 | 34,836 |
| 2025-04-14 | $24.79 | $24.88 | $24.03 | $24.66 | $24.66 | 43,172 |
| 2025-04-11 | $24.13 | $24.53 | $23.53 | $24.33 | $24.33 | 37,760 |
| 2025-04-10 | $25.42 | $25.91 | $23.81 | $24.40 | $24.40 | 49,180 |
| 2025-04-09 | $25.02 | $26.48 | $23.70 | $26.03 | $26.03 | 88,199 |
| 2025-04-08 | $26.37 | $26.37 | $24.58 | $25.18 | $25.18 | 47,846 |
| 2025-04-07 | $24.72 | $26.62 | $24.45 | $25.55 | $25.55 | 48,917 |
| 2025-04-04 | $24.91 | $25.90 | $22.42 | $25.42 | $25.42 | 55,784 |
| 2025-04-03 | $26.88 | $26.88 | $25.58 | $25.68 | $25.68 | 38,709 |
| 2025-04-02 | $27.46 | $27.96 | $27.44 | $27.91 | $27.91 | 28,570 |
| 2025-04-01 | $27.63 | $27.94 | $27.18 | $27.77 | $27.77 | 23,887 |
| 2025-03-31 | $28.04 | $28.22 | $27.85 | $27.88 | $27.88 | 51,127 |
| 2025-03-28 | $29.01 | $29.01 | $28.02 | $28.23 | $28.23 | 17,292 |
| 2025-03-27 | $28.86 | $29.14 | $28.53 | $28.95 | $28.95 | 25,985 |
| 2025-03-26 | $28.68 | $29.35 | $28.61 | $28.82 | $28.82 | 17,975 |
| 2025-03-25 | $29.30 | $29.50 | $28.64 | $28.90 | $28.90 | 27,944 |
| 2025-03-24 | $28.95 | $29.55 | $28.89 | $29.46 | $29.46 | 44,169 |
| 2025-03-21 | $28.73 | $29.18 | $28.39 | $28.53 | $28.53 | 118,031 |
| 2025-03-20 | $28.83 | $29.35 | $28.83 | $29.04 | $29.04 | 22,017 |
| 2025-03-19 | $28.84 | $29.50 | $28.78 | $29.18 | $29.18 | 32,553 |
| 2025-03-18 | $28.36 | $28.98 | $28.26 | $28.47 | $28.47 | 22,620 |
| 2025-03-17 | $28.52 | $29.21 | $28.25 | $28.47 | $28.47 | 30,606 |
| 2025-03-14 | $28.46 | $28.62 | $28.11 | $28.56 | $28.56 | 29,887 |
| 2025-03-13 | $28.05 | $28.45 | $27.92 | $28.04 | $28.04 | 33,946 |
| 2025-03-12 | $28.13 | $28.43 | $27.41 | $28.25 | $28.25 | 36,148 |
| 2025-03-11 | $27.55 | $28.11 | $27.38 | $27.81 | $27.81 | 39,301 |
| 2025-03-10 | $28.05 | $28.78 | $27.53 | $27.68 | $27.68 | 57,711 |
| 2025-03-07 | $28.12 | $29.00 | $28.12 | $28.56 | $28.56 | 26,455 |
| 2025-03-06 | $28.94 | $29.01 | $28.60 | $28.64 | $28.64 | 32,786 |
| 2025-03-05 | $28.97 | $29.63 | $28.49 | $29.29 | $29.29 | 80,428 |
| 2025-03-04 | $29.72 | $29.89 | $26.80 | $28.96 | $28.96 | 68,484 |
| 2025-03-03 | $30.63 | $31.29 | $30.19 | $30.26 | $30.26 | 70,995 |
| 2025-02-28 | $30.75 | $31.30 | $30.58 | $30.72 | $30.72 | 35,031 |
| 2025-02-27 | $30.30 | $30.81 | $30.30 | $30.56 | $30.56 | 43,152 |
| 2025-02-26 | $30.40 | $30.98 | $29.97 | $30.37 | $30.37 | 39,109 |
| 2025-02-25 | $29.93 | $30.64 | $29.93 | $30.39 | $30.39 | 43,858 |
| 2025-02-24 | $30.17 | $30.39 | $29.76 | $29.76 | $29.76 | 61,745 |
| 2025-02-21 | $31.03 | $31.03 | $29.88 | $29.90 | $29.90 | 43,671 |
| 2025-02-20 | $31.12 | $31.12 | $30.39 | $30.65 | $30.65 | 24,626 |
| 2025-02-19 | $30.74 | $31.39 | $30.53 | $31.29 | $31.29 | 32,915 |
| 2025-02-18 | $30.76 | $31.37 | $30.56 | $31.08 | $31.08 | 37,271 |
| 2025-02-14 | $31.10 | $31.43 | $30.73 | $30.74 | $30.74 | 33,418 |
| 2025-02-13 | $30.89 | $30.99 | $30.58 | $30.94 | $30.94 | 48,823 |
| 2025-02-12 | $30.82 | $31.23 | $30.59 | $30.59 | $30.59 | 43,462 |
| 2025-02-11 | $30.56 | $31.57 | $30.41 | $31.46 | $31.46 | 42,921 |
| 2025-02-10 | $31.12 | $31.13 | $30.66 | $30.87 | $30.87 | 45,397 |
| 2025-02-07 | $31.81 | $31.81 | $31.00 | $31.15 | $31.15 | 36,770 |
| 2025-02-06 | $32.00 | $32.19 | $31.76 | $31.92 | $31.92 | 52,878 |
| 2025-02-05 | $31.78 | $32.22 | $31.51 | $32.22 | $32.22 | 46,023 |
| 2025-02-04 | $30.00 | $31.76 | $29.77 | $31.73 | $31.73 | 102,526 |
| 2025-02-03 | $29.15 | $30.15 | $28.60 | $29.58 | $29.58 | 46,842 |
| 2025-01-31 | $30.23 | $30.87 | $30.03 | $30.14 | $29.89 | 44,590 |
| 2025-01-30 | $31.00 | $31.89 | $30.28 | $30.35 | $30.10 | 37,341 |
| 2025-01-29 | $29.80 | $30.87 | $29.13 | $30.77 | $30.51 | 67,675 |
| 2025-01-28 | $29.64 | $30.43 | $29.58 | $30.10 | $29.85 | 50,972 |
| 2025-01-27 | $29.56 | $30.13 | $29.26 | $29.71 | $29.46 | 48,374 |
| 2025-01-24 | $29.34 | $29.90 | $28.90 | $29.75 | $29.75 | 37,917 |
| 2025-01-23 | $29.10 | $29.64 | $29.10 | $29.51 | $29.51 | 35,936 |
| 2025-01-22 | $29.70 | $29.99 | $29.17 | $29.40 | $29.40 | 34,841 |
| 2025-01-21 | $29.71 | $30.19 | $28.72 | $29.89 | $29.89 | 55,101 |
| 2025-01-17 | $29.79 | $30.22 | $29.10 | $29.37 | $29.37 | 94,102 |
| 2025-01-16 | $29.63 | $30.37 | $29.19 | $29.58 | $29.58 | 39,630 |
| 2025-01-15 | $29.96 | $29.97 | $29.40 | $29.86 | $29.86 | 36,693 |
| 2025-01-14 | $28.22 | $29.08 | $28.12 | $29.01 | $29.01 | 39,098 |
| 2025-01-13 | $27.14 | $28.08 | $27.14 | $28.00 | $28.00 | 32,328 |
| 2025-01-10 | $27.82 | $28.00 | $27.06 | $27.52 | $27.52 | 48,643 |
| 2025-01-08 | $28.29 | $28.52 | $27.77 | $28.41 | $28.41 | 31,069 |
| 2025-01-07 | $28.70 | $28.98 | $28.12 | $28.49 | $28.49 | 43,849 |
| 2025-01-06 | $29.08 | $29.43 | $28.60 | $28.69 | $28.69 | 52,293 |
| 2025-01-03 | $28.65 | $29.11 | $28.00 | $29.10 | $29.10 | 41,692 |
| 2025-01-02 | $29.05 | $29.63 | $28.22 | $28.55 | $28.55 | 50,728 |
| 2024-12-31 | $28.80 | $29.01 | $28.00 | $28.92 | $28.92 | 71,531 |
| 2024-12-30 | $28.86 | $29.16 | $28.38 | $28.96 | $28.96 | 136,896 |
| 2024-12-27 | $29.57 | $29.87 | $28.90 | $29.02 | $29.02 | 71,811 |
| 2024-12-26 | $29.32 | $29.89 | $29.24 | $29.85 | $29.85 | 26,797 |
| 2024-12-24 | $29.50 | $29.60 | $29.04 | $29.60 | $29.60 | 15,708 |
| 2024-12-23 | $29.01 | $29.32 | $28.59 | $29.19 | $29.19 | 38,506 |
| 2024-12-20 | $28.43 | $29.60 | $28.43 | $29.21 | $29.21 | 96,809 |
| 2024-12-19 | $29.37 | $30.16 | $28.59 | $28.81 | $28.81 | 37,500 |
| 2024-12-18 | $30.78 | $31.25 | $28.44 | $29.05 | $29.05 | 53,819 |
| 2024-12-17 | $31.22 | $31.33 | $30.50 | $30.73 | $30.73 | 30,530 |
| 2024-12-16 | $30.90 | $31.47 | $30.82 | $31.19 | $31.19 | 20,464 |
| 2024-12-13 | $31.00 | $31.22 | $30.48 | $31.14 | $31.14 | 17,832 |
| 2024-12-12 | $31.05 | $31.38 | $30.82 | $31.01 | $31.01 | 19,333 |
| 2024-12-11 | $31.54 | $31.93 | $31.38 | $31.42 | $31.42 | 30,585 |
| 2024-12-10 | $30.64 | $31.60 | $30.64 | $31.14 | $31.14 | 35,072 |
| 2024-12-09 | $31.45 | $31.61 | $30.88 | $31.05 | $31.05 | 32,589 |
| 2024-12-06 | $31.20 | $31.23 | $30.66 | $31.10 | $31.10 | 28,441 |
| 2024-12-05 | $31.06 | $31.32 | $30.40 | $30.96 | $30.96 | 65,829 |
| 2024-12-04 | $30.89 | $31.29 | $30.22 | $31.18 | $31.18 | 58,638 |
| 2024-12-03 | $31.68 | $31.79 | $30.57 | $30.80 | $30.80 | 34,213 |
| 2024-12-02 | $31.53 | $32.01 | $30.91 | $31.86 | $31.86 | 41,926 |
| 2024-11-29 | $31.64 | $31.75 | $31.05 | $31.47 | $31.47 | 25,141 |
| 2024-11-27 | $32.10 | $32.24 | $31.22 | $31.61 | $31.61 | 26,820 |
| 2024-11-26 | $32.10 | $32.13 | $31.29 | $31.44 | $31.44 | 57,643 |
| 2024-11-25 | $32.82 | $33.50 | $32.27 | $32.38 | $32.38 | 81,227 |
| 2024-11-22 | $32.02 | $32.48 | $31.66 | $32.39 | $32.39 | 34,512 |
| 2024-11-21 | $30.98 | $31.72 | $30.70 | $31.72 | $31.72 | 45,810 |
| 2024-11-20 | $30.75 | $31.38 | $30.50 | $30.60 | $30.60 | 82,264 |
| 2024-11-19 | $30.86 | $31.13 | $30.41 | $31.06 | $31.06 | 39,424 |
| 2024-11-18 | $31.33 | $31.60 | $30.94 | $31.00 | $31.00 | 33,776 |
| 2024-11-15 | $31.81 | $32.21 | $31.08 | $31.33 | $31.33 | 40,836 |
| 2024-11-14 | $32.04 | $32.16 | $31.37 | $31.52 | $31.52 | 39,681 |
| 2024-11-13 | $32.41 | $33.10 | $32.17 | $32.17 | $32.17 | 37,103 |
| 2024-11-12 | $32.85 | $33.23 | $32.18 | $32.29 | $32.29 | 49,013 |
| 2024-11-11 | $32.89 | $33.55 | $32.89 | $32.90 | $32.90 | 48,147 |
| 2024-11-08 | $32.15 | $32.78 | $32.00 | $32.36 | $32.36 | 24,788 |
| 2024-11-07 | $34.59 | $34.59 | $31.50 | $31.78 | $31.78 | 60,668 |
| 2024-11-06 | $31.48 | $35.13 | $31.48 | $34.59 | $34.59 | 85,844 |
| 2024-11-05 | $28.55 | $29.26 | $28.55 | $29.18 | $29.18 | 27,413 |
| 2024-11-04 | $28.37 | $28.53 | $27.43 | $28.31 | $28.31 | 25,581 |
| 2024-11-01 | $28.64 | $28.79 | $28.01 | $28.26 | $28.26 | 65,471 |
| 2024-10-31 | $28.80 | $28.80 | $28.34 | $28.40 | $28.40 | 18,206 |
| 2024-10-30 | $28.68 | $29.65 | $28.68 | $28.94 | $28.70 | 20,387 |
| 2024-10-29 | $29.37 | $29.37 | $28.83 | $28.89 | $28.65 | 29,140 |
| 2024-10-28 | $28.37 | $29.62 | $28.36 | $29.39 | $29.14 | 31,544 |
| 2024-10-25 | $28.92 | $28.92 | $27.91 | $27.99 | $27.76 | 24,443 |
| 2024-10-24 | $28.89 | $28.89 | $28.34 | $28.59 | $28.35 | 16,562 |
| 2024-10-23 | $27.98 | $29.03 | $27.98 | $28.93 | $28.69 | 22,107 |
| 2024-10-22 | $27.51 | $28.00 | $27.00 | $27.99 | $27.76 | 42,699 |
| 2024-10-21 | $29.96 | $29.96 | $27.12 | $27.72 | $27.49 | 52,129 |
| 2024-10-18 | $29.82 | $29.92 | $29.31 | $29.75 | $29.75 | 37,286 |
| 2024-10-17 | $28.94 | $29.24 | $28.51 | $29.21 | $29.21 | 101,887 |
| 2024-10-16 | $28.83 | $29.71 | $27.08 | $28.75 | $28.75 | 56,098 |
| 2024-10-15 | $28.51 | $29.57 | $28.40 | $28.49 | $28.49 | 25,281 |
| 2024-10-14 | $28.55 | $28.65 | $28.21 | $28.37 | $28.37 | 12,074 |
| 2024-10-11 | $28.29 | $28.69 | $28.08 | $28.47 | $28.47 | 14,534 |
| 2024-10-10 | $27.40 | $27.59 | $27.31 | $27.44 | $27.44 | 12,971 |
| 2024-10-09 | $27.48 | $27.82 | $27.48 | $27.68 | $27.68 | 15,243 |
| 2024-10-08 | $27.35 | $27.68 | $27.34 | $27.51 | $27.51 | 14,956 |
| 2024-10-07 | $27.35 | $27.43 | $27.16 | $27.32 | $27.32 | 18,707 |
| 2024-10-04 | $27.90 | $27.90 | $27.49 | $27.52 | $27.52 | 16,200 |
| 2024-10-03 | $27.36 | $27.70 | $27.35 | $27.45 | $27.45 | 17,529 |
| 2024-10-02 | $27.74 | $27.97 | $27.58 | $27.59 | $27.59 | 24,626 |
| 2024-10-01 | $28.67 | $29.00 | $27.95 | $27.96 | $27.96 | 29,327 |
| 2024-09-30 | $28.68 | $29.14 | $28.52 | $28.88 | $28.88 | 29,752 |
| 2024-09-27 | $28.88 | $29.10 | $28.61 | $28.63 | $28.63 | 22,488 |
| 2024-09-26 | $29.07 | $29.20 | $28.56 | $28.61 | $28.61 | 32,364 |
| 2024-09-25 | $29.02 | $29.47 | $28.85 | $28.94 | $28.94 | 44,416 |
| 2024-09-24 | $30.31 | $30.31 | $29.66 | $29.76 | $29.76 | 29,336 |
| 2024-09-23 | $30.70 | $30.70 | $30.20 | $30.37 | $30.37 | 22,783 |
| 2024-09-20 | $31.35 | $31.63 | $30.58 | $30.69 | $30.69 | 125,082 |
| 2024-09-19 | $31.11 | $31.83 | $30.09 | $31.69 | $31.69 | 35,058 |
| 2024-09-18 | $30.34 | $31.25 | $29.66 | $30.44 | $30.44 | 30,181 |
| 2024-09-17 | $29.98 | $30.61 | $29.69 | $30.12 | $30.12 | 48,534 |
| 2024-09-16 | $29.16 | $29.76 | $28.95 | $29.64 | $29.64 | 19,991 |
| 2024-09-13 | $29.02 | $29.43 | $28.90 | $29.22 | $29.22 | 24,275 |
| 2024-09-12 | $28.54 | $28.68 | $28.44 | $28.67 | $28.67 | 16,992 |
| 2024-09-11 | $28.63 | $28.63 | $26.80 | $28.31 | $28.31 | 20,336 |
| 2024-09-10 | $29.25 | $29.25 | $28.60 | $28.96 | $28.96 | 28,994 |
| 2024-09-09 | $28.95 | $29.42 | $28.66 | $28.66 | $28.66 | 33,748 |
| 2024-09-06 | $29.50 | $29.51 | $28.82 | $28.95 | $28.95 | 17,330 |
| 2024-09-05 | $30.27 | $30.27 | $29.34 | $29.34 | $29.34 | 30,066 |
| 2024-09-04 | $30.02 | $30.51 | $29.42 | $30.05 | $30.05 | 41,731 |
| 2024-09-03 | $29.69 | $30.48 | $29.69 | $30.04 | $30.04 | 69,840 |
| 2024-08-30 | $29.78 | $30.26 | $29.70 | $30.13 | $30.13 | 50,802 |
| 2024-08-29 | $29.49 | $29.57 | $28.95 | $29.29 | $29.29 | 48,233 |
| 2024-08-28 | $29.12 | $29.62 | $29.11 | $29.26 | $29.26 | 27,348 |
| 2024-08-27 | $29.64 | $29.66 | $29.26 | $29.35 | $29.35 | 23,573 |
| 2024-08-26 | $29.90 | $30.02 | $29.49 | $29.83 | $29.83 | 47,958 |
| 2024-08-23 | $28.17 | $30.55 | $28.17 | $29.90 | $29.90 | 57,267 |
| 2024-08-22 | $27.60 | $28.12 | $26.78 | $27.83 | $27.83 | 23,998 |
| 2024-08-21 | $28.17 | $28.17 | $27.55 | $27.74 | $27.74 | 20,198 |
| 2024-08-20 | $28.01 | $28.25 | $27.70 | $27.83 | $27.83 | 23,830 |
| 2024-08-19 | $28.29 | $28.41 | $28.05 | $28.33 | $28.33 | 17,802 |
| 2024-08-16 | $27.92 | $28.67 | $27.63 | $28.31 | $28.31 | 32,785 |
| 2024-08-15 | $28.23 | $28.61 | $26.03 | $27.90 | $27.90 | 44,136 |
| 2024-08-14 | $27.81 | $28.25 | $27.00 | $27.52 | $27.52 | 21,597 |
| 2024-08-13 | $27.43 | $27.78 | $27.07 | $27.67 | $27.67 | 22,798 |
| 2024-08-12 | $27.21 | $27.46 | $26.69 | $27.12 | $27.12 | 43,814 |
| 2024-08-09 | $28.00 | $28.00 | $26.65 | $27.03 | $27.03 | 29,109 |
| 2024-08-08 | $27.33 | $27.33 | $26.80 | $27.03 | $27.03 | 14,379 |
| 2024-08-07 | $27.88 | $27.88 | $26.51 | $26.63 | $26.63 | 26,177 |
| 2024-08-06 | $26.20 | $26.90 | $26.06 | $26.63 | $26.63 | 92,052 |
| 2024-08-05 | $26.21 | $26.70 | $24.42 | $26.18 | $26.18 | 53,706 |
| 2024-08-02 | $27.40 | $28.35 | $26.99 | $27.35 | $27.35 | 36,095 |
| 2024-08-01 | $29.00 | $29.00 | $27.55 | $28.39 | $28.39 | 51,246 |
| 2024-07-31 | $29.60 | $29.65 | $28.78 | $29.09 | $29.09 | 41,105 |
| 2024-07-30 | $27.70 | $29.67 | $27.70 | $29.64 | $29.40 | 48,128 |
| 2024-07-29 | $29.79 | $29.97 | $28.01 | $28.62 | $28.39 | 45,189 |
| 2024-07-26 | $30.00 | $30.02 | $28.62 | $29.71 | $29.47 | 81,779 |
| 2024-07-25 | $30.16 | $31.85 | $29.59 | $30.16 | $29.91 | 178,352 |
| 2024-07-24 | $29.40 | $30.83 | $26.74 | $30.20 | $29.95 | 75,286 |
| 2024-07-23 | $28.00 | $29.85 | $26.38 | $29.64 | $29.40 | 70,427 |
| 2024-07-22 | $27.70 | $28.28 | $26.08 | $28.13 | $28.13 | 39,455 |
| 2024-07-19 | $27.76 | $27.76 | $26.24 | $26.46 | $26.46 | 34,122 |
| 2024-07-18 | $26.90 | $27.46 | $26.90 | $27.17 | $27.17 | 24,683 |
| 2024-07-17 | $26.53 | $27.59 | $25.07 | $27.09 | $27.09 | 54,187 |
| 2024-07-16 | $25.80 | $27.00 | $25.80 | $26.75 | $26.75 | 44,345 |
| 2024-07-15 | $24.50 | $26.00 | $24.50 | $25.31 | $25.31 | 66,076 |
| 2024-07-12 | $24.13 | $24.77 | $23.88 | $24.44 | $24.44 | 35,577 |
| 2024-07-11 | $22.78 | $24.35 | $22.57 | $23.83 | $23.83 | 78,835 |
| 2024-07-10 | $21.94 | $22.55 | $21.94 | $22.24 | $22.24 | 18,693 |
| 2024-07-09 | $21.69 | $22.13 | $21.69 | $22.13 | $22.13 | 11,329 |
| 2024-07-08 | $21.77 | $22.01 | $21.71 | $21.80 | $21.80 | 11,543 |
| 2024-07-05 | $22.06 | $22.06 | $21.32 | $21.44 | $21.44 | 44,036 |
| 2024-07-03 | $22.29 | $22.62 | $22.29 | $22.34 | $22.34 | 10,823 |
| 2024-07-02 | $22.35 | $22.54 | $22.29 | $22.53 | $22.53 | 16,360 |
| 2024-07-01 | $22.25 | $22.36 | $22.05 | $22.24 | $22.24 | 32,779 |
| 2024-06-28 | $21.15 | $22.50 | $21.15 | $22.38 | $22.38 | 121,006 |
| 2024-06-27 | $21.13 | $21.13 | $20.88 | $21.10 | $21.10 | 14,862 |
| 2024-06-26 | $20.34 | $21.07 | $20.32 | $20.88 | $20.88 | 27,740 |
| 2024-06-25 | $20.66 | $20.93 | $20.46 | $20.66 | $20.66 | 19,865 |
| 2024-06-24 | $21.00 | $21.16 | $20.72 | $20.83 | $20.83 | 17,671 |
| 2024-06-21 | $21.06 | $21.06 | $20.63 | $20.87 | $20.87 | 54,648 |
| 2024-06-20 | $21.11 | $21.29 | $21.01 | $21.02 | $21.02 | 12,171 |
| 2024-06-18 | $21.13 | $21.57 | $21.12 | $21.25 | $21.25 | 20,048 |
| 2024-06-17 | $20.23 | $20.90 | $20.23 | $20.76 | $20.76 | 30,972 |
| 2024-06-14 | $20.33 | $20.55 | $20.25 | $20.29 | $20.29 | 18,881 |
| 2024-06-13 | $20.90 | $20.90 | $20.44 | $20.64 | $20.64 | 19,550 |
| 2024-06-12 | $20.87 | $21.64 | $20.87 | $21.17 | $21.17 | 25,291 |
| 2024-06-11 | $19.86 | $20.45 | $19.77 | $20.45 | $20.45 | 19,226 |
| 2024-06-10 | $20.27 | $20.33 | $19.85 | $20.11 | $20.11 | 30,123 |
| 2024-06-07 | $20.21 | $20.35 | $20.12 | $20.25 | $20.25 | 13,322 |
| 2024-06-06 | $20.53 | $20.53 | $20.37 | $20.45 | $20.45 | 8,278 |
| 2024-06-05 | $20.48 | $20.71 | $20.40 | $20.71 | $20.71 | 9,976 |
| 2024-06-04 | $20.22 | $20.51 | $20.19 | $20.47 | $20.47 | 29,941 |
| 2024-06-03 | $21.29 | $21.29 | $20.47 | $20.47 | $20.47 | 13,276 |
| 2024-05-31 | $20.96 | $21.11 | $20.91 | $21.02 | $21.02 | 12,764 |
| 2024-05-30 | $20.55 | $20.98 | $20.55 | $20.86 | $20.86 | 11,791 |
| 2024-05-29 | $20.84 | $21.09 | $20.31 | $20.43 | $20.43 | 25,208 |
| 2024-05-28 | $21.40 | $21.40 | $21.07 | $21.07 | $21.07 | 12,516 |
| 2024-05-24 | $21.17 | $21.63 | $21.17 | $21.51 | $21.51 | 28,092 |
| 2024-05-23 | $21.17 | $21.62 | $21.02 | $21.04 | $21.04 | 22,994 |
| 2024-05-22 | $21.49 | $22.05 | $21.49 | $21.68 | $21.68 | 25,036 |
| 2024-05-21 | $21.60 | $21.92 | $21.60 | $21.71 | $21.71 | 8,066 |
| 2024-05-20 | $21.86 | $22.05 | $21.76 | $21.89 | $21.89 | 53,179 |
| 2024-05-17 | $22.13 | $22.22 | $21.82 | $21.94 | $21.94 | 18,676 |
| 2024-05-16 | $22.22 | $22.24 | $21.89 | $21.97 | $21.97 | 16,568 |
| 2024-05-15 | $22.26 | $22.55 | $22.22 | $22.30 | $22.30 | 19,394 |
| 2024-05-14 | $21.95 | $22.66 | $21.95 | $22.66 | $22.66 | 21,549 |
| 2024-05-13 | $22.35 | $22.37 | $21.81 | $21.82 | $21.82 | 85,163 |
| 2024-05-10 | $22.50 | $22.50 | $22.06 | $22.06 | $22.06 | 25,362 |
| 2024-05-09 | $21.89 | $22.60 | $21.83 | $22.60 | $22.60 | 46,935 |
| 2024-05-08 | $21.49 | $21.87 | $21.49 | $21.76 | $21.76 | 22,819 |
| 2024-05-07 | $21.32 | $21.67 | $21.32 | $21.32 | $21.32 | 17,116 |
| 2024-05-06 | $20.85 | $21.46 | $20.79 | $21.32 | $21.32 | 53,546 |
| 2024-05-03 | $21.09 | $21.27 | $20.73 | $20.85 | $20.85 | 56,804 |
| 2024-05-02 | $20.66 | $21.00 | $20.66 | $20.92 | $20.92 | 21,596 |
| 2024-05-01 | $19.87 | $20.67 | $19.87 | $20.61 | $20.61 | 19,439 |
| 2024-04-30 | $20.37 | $20.37 | $19.82 | $19.82 | $19.82 | 18,715 |
| 2024-04-29 | $20.54 | $20.72 | $20.34 | $20.53 | $20.53 | 12,607 |
| 2024-04-26 | $20.42 | $20.53 | $20.14 | $20.50 | $20.27 | 21,014 |
| 2024-04-25 | $20.60 | $20.60 | $20.10 | $20.42 | $20.19 | 25,752 |
| 2024-04-24 | $20.00 | $21.03 | $19.99 | $20.90 | $20.67 | 46,628 |
| 2024-04-23 | $19.31 | $19.99 | $19.31 | $19.96 | $19.74 | 23,795 |
| 2024-04-22 | $19.20 | $19.36 | $18.93 | $18.93 | $18.72 | 30,072 |
| 2024-04-19 | $17.71 | $18.93 | $17.71 | $18.75 | $18.54 | 16,801 |
| 2024-04-18 | $17.79 | $18.08 | $17.70 | $17.89 | $17.69 | 23,000 |
| 2024-04-17 | $17.80 | $18.08 | $17.70 | $17.70 | $17.50 | 93,196 |
| 2024-04-16 | $17.70 | $17.86 | $17.70 | $17.77 | $17.57 | 6,036 |
| 2024-04-15 | $17.91 | $18.10 | $17.77 | $18.09 | $17.89 | 18,457 |
| 2024-04-12 | $18.02 | $18.08 | $17.90 | $17.99 | $17.99 | 17,973 |
| 2024-04-11 | $18.48 | $20.20 | $17.93 | $18.14 | $18.14 | 20,225 |
| 2024-04-10 | $18.56 | $18.56 | $17.84 | $18.12 | $18.12 | 35,714 |
| 2024-04-09 | $19.58 | $19.58 | $19.07 | $19.09 | $19.09 | 18,928 |
| 2024-04-08 | $19.59 | $19.78 | $19.26 | $19.27 | $19.27 | 11,997 |
| 2024-04-05 | $19.49 | $19.55 | $19.19 | $19.38 | $19.38 | 17,861 |
| 2024-04-04 | $19.29 | $19.81 | $19.19 | $19.36 | $19.36 | 19,144 |
| 2024-04-03 | $19.00 | $19.32 | $18.79 | $19.06 | $19.06 | 15,262 |
| 2024-04-02 | $19.13 | $19.34 | $19.02 | $19.03 | $19.03 | 26,046 |
| 2024-04-01 | $20.02 | $20.02 | $19.36 | $19.36 | $19.36 | 28,114 |
| 2024-03-28 | $19.33 | $20.28 | $19.33 | $20.20 | $20.20 | 65,349 |
| 2024-03-27 | $18.73 | $19.49 | $18.73 | $19.48 | $19.48 | 22,298 |
| 2024-03-26 | $18.86 | $18.86 | $18.53 | $18.53 | $18.53 | 19,484 |
| 2024-03-25 | $18.67 | $19.03 | $18.60 | $18.67 | $18.67 | 21,325 |
| 2024-03-22 | $18.99 | $18.99 | $18.41 | $18.47 | $18.47 | 15,020 |
| 2024-03-21 | $18.57 | $19.27 | $18.57 | $19.10 | $19.10 | 21,759 |
| 2024-03-20 | $18.17 | $18.99 | $17.69 | $18.56 | $18.56 | 20,796 |
| 2024-03-19 | $17.93 | $18.50 | $17.93 | $18.10 | $18.10 | 12,889 |
| 2024-03-18 | $18.36 | $18.55 | $17.86 | $17.86 | $17.86 | 25,356 |
| 2024-03-15 | $17.95 | $18.64 | $17.95 | $18.43 | $18.43 | 74,754 |
| 2024-03-14 | $18.60 | $18.60 | $18.04 | $18.06 | $18.06 | 23,119 |
| 2024-03-13 | $18.88 | $18.98 | $18.68 | $18.72 | $18.72 | 14,260 |
| 2024-03-12 | $19.22 | $19.24 | $18.97 | $18.97 | $18.97 | 16,672 |
| 2024-03-11 | $19.57 | $19.57 | $19.25 | $19.27 | $19.27 | 9,973 |
| 2024-03-08 | $19.00 | $19.44 | $18.95 | $19.22 | $19.22 | 17,985 |
| 2024-03-07 | $19.01 | $19.38 | $18.69 | $18.76 | $18.76 | 19,837 |
| 2024-03-06 | $18.85 | $19.12 | $18.56 | $18.96 | $18.96 | 29,354 |
| 2024-03-05 | $18.43 | $18.96 | $18.25 | $18.85 | $18.85 | 32,504 |
| 2024-03-04 | $18.25 | $18.55 | $18.09 | $18.18 | $18.18 | 86,256 |
| 2024-03-01 | $18.49 | $18.71 | $17.95 | $18.09 | $18.09 | 34,357 |
| 2024-02-29 | $18.70 | $18.96 | $18.47 | $18.61 | $18.61 | 76,819 |
| 2024-02-28 | $18.25 | $18.56 | $18.15 | $18.30 | $18.30 | 26,691 |
| 2024-02-27 | $18.25 | $18.56 | $18.25 | $18.40 | $18.40 | 12,480 |
| 2024-02-26 | $18.26 | $18.51 | $18.18 | $18.29 | $18.29 | 13,617 |
| 2024-02-23 | $18.35 | $18.58 | $18.26 | $18.27 | $18.27 | 10,770 |
| 2024-02-22 | $18.37 | $18.54 | $17.96 | $18.35 | $18.35 | 36,165 |
| 2024-02-21 | $18.31 | $18.75 | $18.31 | $18.47 | $18.47 | 14,223 |
| 2024-02-20 | $18.99 | $19.37 | $18.50 | $18.50 | $18.50 | 25,041 |
| 2024-02-16 | $19.29 | $19.43 | $19.02 | $19.28 | $19.28 | 19,508 |
| 2024-02-15 | $18.93 | $19.47 | $18.93 | $19.36 | $19.36 | 49,116 |
| 2024-02-14 | $18.33 | $18.70 | $18.13 | $18.70 | $18.70 | 21,148 |
| 2024-02-13 | $18.89 | $19.32 | $18.05 | $18.11 | $18.11 | 50,333 |
| 2024-02-12 | $18.90 | $19.76 | $18.90 | $19.44 | $19.44 | 35,159 |
| 2024-02-09 | $18.56 | $19.04 | $18.28 | $18.75 | $18.75 | 26,200 |
| 2024-02-08 | $18.37 | $18.91 | $18.37 | $18.55 | $18.55 | 29,035 |
| 2024-02-07 | $18.73 | $19.07 | $18.42 | $18.42 | $18.42 | 23,787 |
| 2024-02-06 | $18.76 | $19.21 | $18.65 | $18.73 | $18.73 | 17,305 |
| 2024-02-05 | $19.00 | $19.44 | $18.70 | $18.77 | $18.77 | 130,788 |
| 2024-02-02 | $20.09 | $20.60 | $19.33 | $19.33 | $19.33 | 27,049 |
| 2024-02-01 | $20.85 | $20.85 | $19.84 | $20.20 | $20.20 | 23,645 |
| 2024-01-31 | $21.54 | $21.63 | $20.75 | $20.75 | $20.75 | 25,319 |
| 2024-01-30 | $21.69 | $22.00 | $21.56 | $21.77 | $21.77 | 11,131 |
| 2024-01-29 | $21.24 | $22.00 | $21.24 | $21.84 | $21.61 | 27,861 |
| 2024-01-26 | $21.89 | $22.00 | $21.68 | $21.90 | $21.67 | 10,517 |
| 2024-01-25 | $21.88 | $21.88 | $21.39 | $21.82 | $21.59 | 20,990 |
| 2024-01-24 | $21.94 | $22.00 | $21.45 | $21.45 | $21.45 | 16,132 |
| 2024-01-23 | $22.00 | $22.08 | $21.64 | $21.67 | $21.67 | 93,985 |
| 2024-01-22 | $21.45 | $21.95 | $21.45 | $21.87 | $21.87 | 15,592 |
| 2024-01-19 | $21.02 | $21.19 | $21.01 | $21.16 | $21.16 | 9,976 |
| 2024-01-18 | $20.85 | $21.04 | $20.50 | $20.93 | $20.93 | 13,726 |
| 2024-01-17 | $20.50 | $20.99 | $20.50 | $20.58 | $20.58 | 12,399 |
| 2024-01-16 | $20.84 | $21.20 | $20.75 | $20.75 | $20.75 | 12,104 |
| 2024-01-12 | $21.39 | $21.57 | $20.90 | $21.08 | $21.08 | 12,042 |
| 2024-01-11 | $21.25 | $21.62 | $21.00 | $21.18 | $21.18 | 20,063 |
| 2024-01-10 | $21.10 | $21.62 | $20.91 | $21.47 | $21.47 | 14,565 |
| 2024-01-09 | $21.63 | $21.63 | $21.10 | $21.26 | $21.26 | 16,277 |
| 2024-01-08 | $21.72 | $22.00 | $21.50 | $21.70 | $21.70 | 10,320 |
| 2024-01-05 | $21.77 | $22.31 | $21.73 | $22.03 | $22.03 | 41,009 |
| 2024-01-04 | $22.15 | $22.41 | $21.65 | $21.91 | $21.91 | 18,223 |
| 2024-01-03 | $22.68 | $22.68 | $21.67 | $22.01 | $22.01 | 21,939 |
| 2024-01-02 | $22.58 | $22.91 | $22.50 | $22.72 | $22.72 | 16,194 |
| 2023-12-29 | $22.95 | $22.95 | $22.40 | $22.55 | $22.55 | 27,053 |
| 2023-12-28 | $22.80 | $23.00 | $22.61 | $22.84 | $22.84 | 15,225 |
| 2023-12-27 | $22.63 | $23.03 | $22.63 | $22.77 | $22.77 | 23,716 |
| 2023-12-26 | $22.36 | $23.18 | $22.32 | $22.79 | $22.79 | 31,256 |
| 2023-12-22 | $22.63 | $23.02 | $22.43 | $22.45 | $22.45 | 19,465 |
| 2023-12-21 | $22.32 | $23.21 | $22.05 | $22.42 | $22.42 | 17,752 |
| 2023-12-20 | $22.40 | $23.17 | $22.04 | $22.16 | $22.16 | 36,950 |
| 2023-12-19 | $22.21 | $22.81 | $22.01 | $22.47 | $22.47 | 26,612 |
| 2023-12-18 | $22.34 | $22.39 | $21.85 | $22.13 | $22.13 | 18,141 |
| 2023-12-15 | $22.22 | $22.34 | $21.65 | $22.13 | $22.13 | 107,905 |
| 2023-12-14 | $22.09 | $22.49 | $21.83 | $22.05 | $22.05 | 39,002 |
| 2023-12-13 | $20.58 | $22.22 | $20.41 | $22.09 | $22.09 | 89,933 |
| 2023-12-12 | $20.89 | $21.00 | $20.17 | $20.57 | $20.57 | 15,285 |
| 2023-12-11 | $20.92 | $20.92 | $20.46 | $20.76 | $20.76 | 24,711 |
| 2023-12-08 | $20.75 | $20.99 | $20.75 | $20.84 | $20.84 | 9,351 |
| 2023-12-07 | $20.31 | $20.78 | $20.11 | $20.68 | $20.68 | 17,389 |
| 2023-12-06 | $20.44 | $20.44 | $19.94 | $20.05 | $20.05 | 15,479 |
| 2023-12-05 | $19.99 | $20.06 | $19.60 | $19.95 | $19.95 | 42,739 |
| 2023-12-04 | $19.29 | $20.00 | $19.10 | $19.90 | $19.90 | 30,676 |
| 2023-12-01 | $18.74 | $19.49 | $18.65 | $19.49 | $19.49 | 26,172 |
| 2023-11-30 | $18.69 | $18.99 | $18.54 | $18.74 | $18.74 | 33,693 |
| 2023-11-29 | $18.33 | $18.81 | $18.27 | $18.54 | $18.54 | 9,763 |
| 2023-11-28 | $18.06 | $18.36 | $18.04 | $18.13 | $18.13 | 11,847 |
| 2023-11-27 | $18.20 | $18.39 | $18.00 | $18.12 | $18.12 | 29,280 |
| 2023-11-24 | $18.36 | $18.54 | $18.19 | $18.45 | $18.45 | 7,757 |
| 2023-11-22 | $18.55 | $18.58 | $18.26 | $18.50 | $18.50 | 12,225 |
| 2023-11-21 | $18.77 | $18.77 | $18.30 | $18.39 | $18.39 | 11,128 |
| 2023-11-20 | $19.20 | $19.25 | $18.63 | $18.79 | $18.79 | 11,718 |
| 2023-11-17 | $19.05 | $19.35 | $18.92 | $19.13 | $19.13 | 24,217 |
| 2023-11-16 | $18.78 | $19.04 | $18.75 | $18.87 | $18.87 | 10,043 |
| 2023-11-15 | $19.18 | $19.51 | $19.07 | $19.07 | $19.07 | 19,555 |
| 2023-11-14 | $18.38 | $19.62 | $18.14 | $19.62 | $19.62 | 29,222 |
| 2023-11-13 | $17.69 | $17.91 | $17.68 | $17.85 | $17.85 | 10,160 |
| 2023-11-10 | $17.86 | $17.90 | $17.68 | $17.85 | $17.85 | 22,088 |
| 2023-11-09 | $17.73 | $17.86 | $17.54 | $17.75 | $17.75 | 20,168 |
| 2023-11-08 | $17.91 | $18.01 | $17.52 | $17.83 | $17.83 | 13,882 |
| 2023-11-07 | $18.00 | $18.14 | $17.83 | $17.95 | $17.95 | 20,958 |
| 2023-11-06 | $18.31 | $18.31 | $18.03 | $18.18 | $18.18 | 12,774 |
| 2023-11-03 | $18.15 | $18.53 | $17.92 | $18.47 | $18.47 | 69,996 |
| 2023-11-02 | $17.44 | $17.90 | $17.37 | $17.73 | $17.73 | 17,347 |
| 2023-11-01 | $17.42 | $17.50 | $17.20 | $17.35 | $17.35 | 26,720 |
| 2023-10-31 | $17.62 | $17.88 | $16.75 | $17.60 | $17.60 | 24,085 |
| 2023-10-30 | $17.59 | $17.93 | $17.19 | $17.78 | $17.78 | 10,664 |
| 2023-10-27 | $17.74 | $17.76 | $17.43 | $17.66 | $17.43 | 11,396 |
| 2023-10-26 | $17.50 | $17.96 | $17.50 | $17.86 | $17.41 | 14,790 |
| 2023-10-25 | $17.91 | $18.02 | $17.51 | $17.57 | $17.12 | 23,210 |
| 2023-10-24 | $18.43 | $18.81 | $17.92 | $17.92 | $17.46 | 19,943 |
| 2023-10-23 | $18.72 | $18.89 | $18.38 | $18.59 | $18.12 | 23,985 |
| 2023-10-20 | $18.61 | $18.61 | $18.14 | $18.22 | $17.76 | 18,680 |
| 2023-10-19 | $18.55 | $18.77 | $18.51 | $18.53 | $18.06 | 72,373 |
| 2023-10-18 | $18.78 | $18.79 | $18.50 | $18.54 | $18.07 | 18,118 |
| 2023-10-17 | $18.70 | $19.29 | $18.70 | $19.01 | $18.53 | 20,167 |
| 2023-10-16 | $18.57 | $18.99 | $18.57 | $18.71 | $18.23 | 15,340 |
| 2023-10-13 | $19.07 | $19.07 | $18.46 | $18.60 | $18.12 | 12,330 |
| 2023-10-12 | $19.07 | $19.07 | $18.59 | $18.91 | $18.43 | 18,574 |
| 2023-10-11 | $18.94 | $19.04 | $18.91 | $18.97 | $18.49 | 21,135 |
| 2023-10-10 | $19.06 | $19.29 | $18.79 | $18.81 | $18.33 | 17,824 |
| 2023-10-09 | $18.99 | $19.33 | $18.99 | $19.05 | $18.56 | 12,989 |
| 2023-10-06 | $19.06 | $19.31 | $18.94 | $19.18 | $19.18 | 16,541 |
| 2023-10-05 | $19.20 | $19.20 | $18.86 | $19.12 | $19.12 | 32,673 |
| 2023-10-04 | $18.40 | $19.10 | $18.40 | $18.98 | $18.98 | 35,884 |
| 2023-10-03 | $18.86 | $18.86 | $18.54 | $18.57 | $18.57 | 12,791 |
| 2023-10-02 | $18.93 | $18.93 | $18.70 | $18.82 | $18.82 | 13,697 |
| 2023-09-29 | $19.25 | $19.33 | $18.91 | $18.96 | $18.96 | 18,108 |
| 2023-09-28 | $18.91 | $19.28 | $18.91 | $19.10 | $19.10 | 13,835 |
| 2023-09-27 | $18.86 | $18.92 | $18.73 | $18.81 | $18.81 | 26,085 |
| 2023-09-26 | $19.04 | $19.04 | $18.83 | $18.86 | $18.86 | 20,707 |
| 2023-09-25 | $18.91 | $19.40 | $18.91 | $19.31 | $19.31 | 14,032 |
| 2023-09-22 | $19.21 | $19.21 | $19.00 | $19.05 | $19.05 | 19,454 |
| 2023-09-21 | $19.55 | $19.55 | $19.21 | $19.24 | $19.24 | 18,721 |
| 2023-09-20 | $19.71 | $19.75 | $19.46 | $19.46 | $19.46 | 13,588 |
| 2023-09-19 | $19.78 | $19.78 | $19.35 | $19.53 | $19.53 | 19,385 |
| 2023-09-18 | $19.06 | $19.58 | $19.05 | $19.52 | $19.52 | 29,045 |
| 2023-09-15 | $19.87 | $19.87 | $18.54 | $19.05 | $19.05 | 175,419 |
| 2023-09-14 | $19.63 | $19.93 | $19.63 | $19.87 | $19.87 | 14,168 |
| 2023-09-13 | $19.71 | $19.71 | $19.44 | $19.47 | $19.47 | 33,935 |
| 2023-09-12 | $19.78 | $19.86 | $19.72 | $19.80 | $19.80 | 13,962 |
| 2023-09-11 | $20.06 | $20.17 | $19.71 | $19.74 | $19.74 | 15,031 |
| 2023-09-08 | $19.83 | $20.08 | $19.65 | $19.94 | $19.94 | 17,171 |
| 2023-09-07 | $19.56 | $19.87 | $19.38 | $19.82 | $19.82 | 71,012 |
| 2023-09-06 | $20.11 | $20.11 | $19.55 | $19.63 | $19.63 | 24,562 |
| 2023-09-05 | $20.11 | $20.14 | $19.93 | $19.93 | $19.93 | 22,103 |
| 2023-09-01 | $19.90 | $20.29 | $19.90 | $20.24 | $20.24 | 41,861 |
| 2023-08-31 | $19.93 | $20.10 | $19.72 | $19.88 | $19.88 | 22,732 |
| 2023-08-30 | $20.25 | $20.25 | $19.79 | $19.88 | $19.88 | 19,623 |
| 2023-08-29 | $20.26 | $20.43 | $20.18 | $20.24 | $20.24 | 16,646 |
| 2023-08-28 | $20.10 | $20.44 | $20.10 | $20.27 | $20.27 | 18,681 |
| 2023-08-25 | $20.05 | $20.25 | $20.00 | $20.10 | $20.10 | 63,038 |
| 2023-08-24 | $19.78 | $20.15 | $19.78 | $20.02 | $20.02 | 20,163 |
| 2023-08-23 | $19.80 | $20.08 | $19.73 | $19.91 | $19.91 | 20,551 |
| 2023-08-22 | $20.20 | $20.26 | $19.67 | $19.71 | $19.71 | 22,759 |
| 2023-08-21 | $20.70 | $20.97 | $20.27 | $20.27 | $20.27 | 17,466 |
| 2023-08-18 | $20.33 | $20.84 | $20.33 | $20.78 | $20.78 | 57,645 |
| 2023-08-17 | $20.54 | $20.54 | $20.29 | $20.50 | $20.50 | 17,626 |
| 2023-08-16 | $20.84 | $20.84 | $20.39 | $20.43 | $20.43 | 19,260 |
| 2023-08-15 | $21.34 | $21.34 | $20.70 | $20.78 | $20.78 | 19,356 |
| 2023-08-14 | $21.65 | $21.65 | $21.15 | $21.27 | $21.27 | 17,886 |
| 2023-08-11 | $21.59 | $21.67 | $21.53 | $21.54 | $21.54 | 16,211 |
| 2023-08-10 | $22.04 | $22.04 | $21.63 | $21.63 | $21.63 | 15,112 |
| 2023-08-09 | $22.00 | $22.23 | $21.83 | $21.85 | $21.85 | 16,678 |
| 2023-08-08 | $21.91 | $22.21 | $21.61 | $22.17 | $22.17 | 20,925 |
| 2023-08-07 | $22.08 | $22.22 | $21.58 | $22.22 | $22.22 | 23,393 |
| 2023-08-04 | $22.05 | $22.32 | $21.89 | $21.93 | $21.93 | 19,692 |
| 2023-08-03 | $21.47 | $22.22 | $21.47 | $21.92 | $21.92 | 25,320 |
| 2023-08-02 | $21.25 | $21.74 | $21.00 | $21.66 | $21.66 | 62,457 |
| 2023-08-01 | $21.01 | $21.48 | $20.71 | $21.47 | $21.47 | 59,999 |
| 2023-07-31 | $20.99 | $21.21 | $20.66 | $21.06 | $21.06 | 32,806 |
| 2023-07-28 | $21.18 | $21.64 | $20.92 | $20.97 | $20.97 | 53,300 |
| 2023-07-27 | $21.46 | $21.84 | $21.04 | $21.48 | $21.25 | 51,999 |
| 2023-07-26 | $20.38 | $21.41 | $20.38 | $21.36 | $21.13 | 61,747 |
| 2023-07-25 | $19.51 | $20.87 | $19.51 | $20.34 | $20.12 | 59,563 |
| 2023-07-24 | $18.52 | $19.50 | $18.52 | $19.50 | $19.29 | 34,171 |
| 2023-07-21 | $18.59 | $18.59 | $18.11 | $18.26 | $18.26 | 25,579 |
| 2023-07-20 | $18.40 | $18.65 | $18.35 | $18.60 | $18.60 | 75,589 |
| 2023-07-19 | $18.34 | $18.40 | $17.45 | $18.36 | $18.36 | 27,740 |
| 2023-07-18 | $17.68 | $18.32 | $17.68 | $18.21 | $18.21 | 18,489 |
| 2023-07-17 | $17.33 | $17.79 | $17.33 | $17.63 | $17.63 | 27,055 |
| 2023-07-14 | $17.37 | $17.37 | $17.06 | $17.23 | $17.23 | 19,254 |
| 2023-07-13 | $17.24 | $17.45 | $17.15 | $17.30 | $17.30 | 17,890 |
| 2023-07-12 | $17.35 | $17.47 | $17.16 | $17.24 | $17.24 | 17,857 |
| 2023-07-11 | $17.15 | $17.26 | $17.02 | $17.11 | $17.11 | 23,181 |
| 2023-07-10 | $16.95 | $17.36 | $16.86 | $16.96 | $16.96 | 21,903 |
| 2023-07-07 | $16.68 | $17.13 | $16.68 | $17.01 | $17.01 | 53,132 |
| 2023-07-06 | $16.76 | $16.78 | $16.30 | $16.64 | $16.64 | 59,517 |
| 2023-07-05 | $17.12 | $17.12 | $16.78 | $16.85 | $16.85 | 50,829 |
| 2023-07-03 | $16.95 | $17.20 | $16.89 | $17.20 | $17.20 | 10,684 |
| 2023-06-30 | $17.06 | $17.09 | $16.88 | $16.97 | $16.97 | 47,714 |
| 2023-06-29 | $17.08 | $17.22 | $17.00 | $17.01 | $17.01 | 21,629 |
| 2023-06-28 | $16.85 | $17.12 | $16.81 | $16.97 | $16.97 | 22,835 |
| 2023-06-27 | $17.30 | $17.31 | $17.04 | $17.10 | $17.10 | 28,035 |
| 2023-06-26 | $17.51 | $17.58 | $17.21 | $17.29 | $17.29 | 33,549 |
| 2023-06-23 | $17.02 | $17.83 | $16.77 | $17.60 | $17.60 | 170,581 |
| 2023-06-22 | $16.96 | $17.24 | $16.91 | $17.19 | $17.19 | 38,179 |
| 2023-06-21 | $17.32 | $17.95 | $17.31 | $17.31 | $17.31 | 28,958 |
| 2023-06-20 | $18.18 | $18.18 | $17.44 | $17.46 | $17.46 | 55,396 |
| 2023-06-16 | $17.47 | $18.35 | $17.13 | $18.32 | $18.32 | 343,535 |
| 2023-06-15 | $17.09 | $17.47 | $17.04 | $17.32 | $17.32 | 20,829 |
| 2023-06-14 | $17.59 | $17.59 | $17.10 | $17.13 | $17.13 | 31,381 |
| 2023-06-13 | $16.93 | $17.40 | $16.91 | $17.37 | $17.37 | 31,390 |
| 2023-06-12 | $17.13 | $17.13 | $16.83 | $16.91 | $16.91 | 21,378 |
| 2023-06-09 | $17.09 | $17.12 | $16.89 | $17.02 | $17.02 | 19,151 |
| 2023-06-08 | $16.92 | $17.32 | $16.89 | $17.22 | $17.22 | 46,456 |
| 2023-06-07 | $16.92 | $17.21 | $16.88 | $17.12 | $17.12 | 81,813 |
| 2023-06-06 | $16.44 | $17.16 | $16.44 | $16.95 | $16.95 | 54,273 |
| 2023-06-05 | $16.76 | $16.90 | $16.52 | $16.53 | $16.53 | 21,057 |
| 2023-06-02 | $16.22 | $16.75 | $16.22 | $16.75 | $16.75 | 56,977 |
| 2023-06-01 | $16.11 | $16.41 | $16.04 | $16.07 | $16.07 | 30,108 |
| 2023-05-31 | $16.21 | $16.27 | $15.94 | $15.99 | $15.99 | 30,977 |
| 2023-05-30 | $16.25 | $16.31 | $16.11 | $16.20 | $16.20 | 17,661 |
| 2023-05-26 | $16.20 | $16.27 | $16.14 | $16.22 | $16.22 | 24,896 |
| 2023-05-25 | $16.35 | $16.35 | $16.15 | $16.19 | $16.19 | 16,959 |
| 2023-05-24 | $16.82 | $16.82 | $16.41 | $16.41 | $16.41 | 24,986 |
| 2023-05-23 | $16.49 | $16.96 | $16.49 | $16.83 | $16.83 | 54,535 |
| 2023-05-22 | $16.11 | $16.49 | $16.05 | $16.39 | $16.39 | 39,308 |
| 2023-05-19 | $16.20 | $16.20 | $15.97 | $16.05 | $16.05 | 64,692 |
| 2023-05-18 | $15.88 | $16.00 | $15.64 | $15.98 | $15.98 | 57,775 |
| 2023-05-17 | $15.65 | $15.91 | $15.56 | $15.85 | $15.85 | 61,177 |
| 2023-05-16 | $15.58 | $15.62 | $15.35 | $15.38 | $15.38 | 24,536 |
| 2023-05-15 | $15.44 | $15.71 | $15.44 | $15.50 | $15.50 | 30,439 |
| 2023-05-12 | $15.55 | $15.59 | $15.08 | $15.41 | $15.41 | 40,741 |
| 2023-05-11 | $15.59 | $15.59 | $15.36 | $15.39 | $15.39 | 28,683 |
| 2023-05-10 | $15.80 | $15.93 | $15.56 | $15.69 | $15.69 | 32,115 |
| 2023-05-09 | $15.83 | $15.88 | $15.27 | $15.66 | $15.66 | 48,796 |
| 2023-05-08 | $15.97 | $15.99 | $15.62 | $15.69 | $15.69 | 33,541 |
| 2023-05-05 | $15.75 | $16.02 | $15.67 | $15.90 | $15.90 | 59,256 |
| 2023-05-04 | $15.48 | $15.80 | $15.01 | $15.55 | $15.55 | 90,694 |
| 2023-05-03 | $15.63 | $16.02 | $15.48 | $15.61 | $15.61 | 53,065 |
| 2023-05-02 | $16.31 | $16.31 | $15.51 | $15.57 | $15.57 | 84,287 |
| 2023-05-01 | $16.42 | $16.69 | $16.42 | $16.47 | $16.47 | 40,273 |
| 2023-04-28 | $16.44 | $16.53 | $16.31 | $16.39 | $16.39 | 34,677 |
| 2023-04-27 | $16.50 | $16.62 | $16.22 | $16.54 | $16.31 | 28,245 |
| 2023-04-26 | $16.03 | $16.50 | $16.01 | $16.45 | $16.22 | 52,598 |
| 2023-04-25 | $16.59 | $16.65 | $16.14 | $16.17 | $15.95 | 80,134 |
| 2023-04-24 | $15.90 | $16.13 | $15.88 | $15.99 | $15.77 | 211,927 |
| 2023-04-21 | $16.08 | $16.22 | $15.90 | $16.00 | $16.00 | 43,863 |
| 2023-04-20 | $16.08 | $16.38 | $15.91 | $16.08 | $16.08 | 64,677 |
| 2023-04-19 | $16.17 | $16.23 | $16.00 | $16.17 | $16.17 | 33,782 |
| 2023-04-18 | $16.34 | $16.34 | $16.01 | $16.10 | $16.10 | 26,307 |
| 2023-04-17 | $16.06 | $16.27 | $15.81 | $16.22 | $16.22 | 52,891 |
| 2023-04-14 | $16.52 | $16.55 | $16.02 | $16.05 | $16.05 | 66,543 |
| 2023-04-13 | $16.35 | $16.36 | $16.01 | $16.33 | $16.33 | 68,476 |
| 2023-04-12 | $16.76 | $16.81 | $16.31 | $16.34 | $16.34 | 20,436 |
| 2023-04-11 | $16.73 | $16.78 | $16.60 | $16.69 | $16.69 | 34,814 |
| 2023-04-10 | $16.61 | $16.67 | $16.60 | $16.64 | $16.64 | 45,778 |
| 2023-04-06 | $16.40 | $16.62 | $16.34 | $16.59 | $16.59 | 29,363 |
| 2023-04-05 | $16.28 | $16.51 | $16.26 | $16.51 | $16.51 | 32,382 |
| 2023-04-04 | $16.79 | $16.82 | $16.39 | $16.40 | $16.40 | 44,475 |
| 2023-04-03 | $17.12 | $17.25 | $16.78 | $16.96 | $16.96 | 38,200 |
| 2023-03-31 | $17.16 | $17.33 | $17.10 | $17.22 | $17.22 | 41,427 |
| 2023-03-30 | $17.70 | $17.76 | $17.05 | $17.13 | $17.13 | 32,641 |
| 2023-03-29 | $17.62 | $17.71 | $17.36 | $17.48 | $17.48 | 18,084 |
| 2023-03-28 | $17.46 | $17.68 | $17.46 | $17.60 | $17.60 | 27,415 |
| 2023-03-27 | $17.70 | $17.86 | $17.53 | $17.53 | $17.53 | 27,935 |
| 2023-03-24 | $17.03 | $17.56 | $17.03 | $17.45 | $17.45 | 40,771 |
| 2023-03-23 | $17.75 | $17.84 | $17.22 | $17.24 | $17.24 | 38,991 |
| 2023-03-22 | $18.15 | $18.21 | $17.70 | $17.70 | $17.70 | 37,854 |
| 2023-03-21 | $17.80 | $18.25 | $17.80 | $18.12 | $18.12 | 39,270 |
| 2023-03-20 | $17.67 | $18.05 | $17.53 | $17.53 | $17.53 | 49,980 |
| 2023-03-17 | $18.20 | $18.20 | $17.51 | $17.51 | $17.51 | 119,706 |
| 2023-03-16 | $17.80 | $18.67 | $17.67 | $18.24 | $18.24 | 40,869 |
| 2023-03-15 | $17.55 | $18.15 | $17.38 | $17.99 | $17.99 | 35,293 |
| 2023-03-14 | $18.46 | $18.71 | $17.78 | $17.91 | $17.91 | 53,745 |
| 2023-03-13 | $18.50 | $18.51 | $17.30 | $17.57 | $17.57 | 82,212 |
| 2023-03-10 | $18.97 | $19.10 | $18.50 | $18.65 | $18.65 | 64,652 |
| 2023-03-09 | $19.71 | $19.71 | $19.14 | $19.14 | $19.14 | 47,222 |
| 2023-03-08 | $19.88 | $19.88 | $19.65 | $19.84 | $19.84 | 20,172 |
| 2023-03-07 | $19.93 | $19.93 | $19.61 | $19.73 | $19.73 | 19,591 |
| 2023-03-06 | $20.20 | $20.23 | $19.93 | $19.99 | $19.99 | 76,156 |
| 2023-03-03 | $20.17 | $20.30 | $20.05 | $20.24 | $20.24 | 34,828 |
| 2023-03-02 | $20.21 | $20.21 | $19.99 | $20.19 | $20.19 | 20,386 |
| 2023-03-01 | $20.14 | $20.35 | $20.07 | $20.23 | $20.23 | 42,708 |
| 2023-02-28 | $20.60 | $20.60 | $20.21 | $20.21 | $20.21 | 34,616 |
| 2023-02-27 | $20.38 | $20.59 | $20.38 | $20.54 | $20.54 | 16,183 |
| 2023-02-24 | $20.52 | $20.52 | $20.27 | $20.36 | $20.36 | 30,799 |
| 2023-02-23 | $20.76 | $20.89 | $20.54 | $20.69 | $20.69 | 22,280 |
| 2023-02-22 | $21.06 | $21.06 | $20.63 | $20.71 | $20.71 | 23,693 |
| 2023-02-21 | $21.55 | $21.59 | $21.14 | $21.21 | $21.21 | 25,592 |
| 2023-02-17 | $20.99 | $21.72 | $20.94 | $21.58 | $21.58 | 54,661 |
| 2023-02-16 | $20.46 | $21.06 | $20.36 | $20.96 | $20.96 | 79,614 |
| 2023-02-15 | $20.47 | $20.74 | $20.44 | $20.70 | $20.70 | 18,395 |
| 2023-02-14 | $20.97 | $20.97 | $20.43 | $20.47 | $20.47 | 24,606 |
| 2023-02-13 | $20.92 | $20.98 | $20.72 | $20.84 | $20.84 | 22,540 |
| 2023-02-10 | $20.83 | $20.96 | $20.74 | $20.82 | $20.82 | 46,094 |
| 2023-02-09 | $20.96 | $21.08 | $20.77 | $20.79 | $20.79 | 36,003 |
| 2023-02-08 | $21.21 | $21.25 | $20.91 | $20.93 | $20.93 | 20,327 |
| 2023-02-07 | $21.05 | $21.46 | $21.04 | $21.34 | $21.34 | 22,942 |
| 2023-02-06 | $21.31 | $21.40 | $21.18 | $21.20 | $21.20 | 15,879 |
| 2023-02-03 | $21.24 | $21.62 | $21.06 | $21.43 | $21.43 | 34,171 |
| 2023-02-02 | $21.17 | $21.30 | $21.03 | $21.30 | $21.30 | 29,253 |
| 2023-02-01 | $20.91 | $21.33 | $20.91 | $21.02 | $21.02 | 24,636 |
| 2023-01-31 | $20.81 | $21.31 | $20.81 | $21.06 | $21.06 | 28,760 |
| 2023-01-30 | $21.41 | $21.57 | $21.05 | $21.32 | $21.32 | 17,693 |
| 2023-01-27 | $21.42 | $21.74 | $21.30 | $21.63 | $21.40 | 28,005 |
| 2023-01-26 | $22.48 | $22.48 | $21.15 | $21.41 | $21.18 | 18,392 |
| 2023-01-25 | $21.16 | $21.52 | $21.15 | $21.39 | $21.16 | 15,098 |
| 2023-01-24 | $21.79 | $21.83 | $21.28 | $21.46 | $21.23 | 19,959 |
| 2023-01-23 | $21.90 | $21.95 | $21.79 | $21.79 | $21.56 | 28,794 |
| 2023-01-20 | $21.60 | $21.89 | $21.60 | $21.81 | $21.58 | 30,999 |
| 2023-01-19 | $21.31 | $21.62 | $21.24 | $21.50 | $21.27 | 29,965 |
| 2023-01-18 | $21.18 | $21.38 | $20.92 | $21.28 | $21.28 | 59,200 |
| 2023-01-17 | $21.49 | $21.49 | $21.06 | $21.31 | $21.31 | 74,954 |
| 2023-01-13 | $21.09 | $21.52 | $20.99 | $21.45 | $21.45 | 12,647 |
| 2023-01-12 | $21.10 | $21.34 | $21.00 | $21.26 | $21.26 | 22,059 |
| 2023-01-11 | $21.16 | $21.30 | $20.96 | $21.05 | $21.05 | 19,332 |
| 2023-01-10 | $21.17 | $21.23 | $21.09 | $21.18 | $21.18 | 11,481 |
| 2023-01-09 | $21.33 | $21.33 | $21.02 | $21.11 | $21.11 | 15,349 |
| 2023-01-06 | $20.90 | $21.36 | $20.83 | $21.33 | $21.33 | 22,533 |
| 2023-01-05 | $21.30 | $21.30 | $20.77 | $20.87 | $20.87 | 19,583 |
| 2023-01-04 | $21.50 | $21.50 | $21.31 | $21.40 | $21.40 | 11,055 |
| 2023-01-03 | $21.14 | $21.47 | $21.14 | $21.45 | $21.45 | 20,336 |
| 2022-12-30 | $21.29 | $21.29 | $21.13 | $21.24 | $21.24 | 25,090 |
| 2022-12-29 | $21.30 | $21.59 | $21.26 | $21.30 | $21.30 | 26,879 |
| 2022-12-28 | $21.69 | $21.69 | $21.23 | $21.27 | $21.27 | 16,582 |
| 2022-12-27 | $21.70 | $21.70 | $21.54 | $21.54 | $21.54 | 19,796 |
| 2022-12-23 | $21.78 | $21.82 | $21.68 | $21.68 | $21.68 | 16,085 |
| 2022-12-22 | $21.50 | $21.74 | $21.42 | $21.67 | $21.67 | 16,733 |
| 2022-12-21 | $21.57 | $22.00 | $21.57 | $21.64 | $21.64 | 82,932 |
| 2022-12-20 | $21.47 | $21.72 | $21.40 | $21.50 | $21.50 | 27,656 |
| 2022-12-19 | $21.57 | $21.81 | $20.89 | $21.49 | $21.49 | 26,167 |
| 2022-12-16 | $21.07 | $21.75 | $20.91 | $21.65 | $21.65 | 95,182 |
| 2022-12-15 | $21.50 | $21.56 | $21.02 | $21.23 | $21.23 | 21,454 |
| 2022-12-14 | $22.13 | $22.17 | $21.57 | $21.63 | $21.63 | 23,001 |
| 2022-12-13 | $22.27 | $22.53 | $22.11 | $22.12 | $22.12 | 40,812 |
| 2022-12-12 | $22.08 | $22.20 | $22.00 | $22.08 | $22.08 | 17,834 |
| 2022-12-09 | $21.96 | $22.18 | $21.96 | $22.06 | $22.06 | 15,519 |
| 2022-12-08 | $21.96 | $22.12 | $21.96 | $22.03 | $22.03 | 15,454 |
| 2022-12-07 | $21.96 | $22.27 | $21.92 | $21.93 | $21.93 | 17,026 |
| 2022-12-06 | $21.77 | $22.20 | $21.76 | $22.04 | $22.04 | 49,242 |
| 2022-12-05 | $22.29 | $22.29 | $21.73 | $21.83 | $21.83 | 23,075 |
| 2022-12-02 | $21.98 | $22.45 | $21.98 | $22.41 | $22.41 | 18,637 |
| 2022-12-01 | $21.74 | $22.10 | $21.65 | $22.03 | $22.03 | 22,443 |
| 2022-11-30 | $21.35 | $21.66 | $20.88 | $21.64 | $21.64 | 38,155 |
| 2022-11-29 | $21.38 | $21.45 | $21.11 | $21.31 | $21.31 | 171,150 |
| 2022-11-28 | $21.29 | $21.58 | $21.13 | $21.21 | $21.21 | 19,179 |
| 2022-11-25 | $21.51 | $21.58 | $21.38 | $21.48 | $21.48 | 3,865 |
| 2022-11-23 | $21.48 | $21.48 | $21.23 | $21.42 | $21.42 | 16,425 |
| 2022-11-22 | $21.39 | $21.56 | $21.38 | $21.44 | $21.44 | 19,482 |
| 2022-11-21 | $21.32 | $21.47 | $21.23 | $21.39 | $21.39 | 29,976 |
| 2022-11-18 | $21.22 | $21.43 | $21.22 | $21.32 | $21.32 | 111,703 |
| 2022-11-17 | $21.09 | $21.36 | $21.06 | $21.22 | $21.22 | 76,247 |
| 2022-11-16 | $21.42 | $21.42 | $21.18 | $21.23 | $21.23 | 31,855 |
| 2022-11-15 | $21.57 | $22.30 | $21.33 | $21.46 | $21.46 | 21,944 |
| 2022-11-14 | $21.69 | $21.98 | $21.25 | $21.36 | $21.36 | 32,353 |
| 2022-11-11 | $22.16 | $22.45 | $21.63 | $21.69 | $21.69 | 12,395 |
| 2022-11-10 | $22.00 | $22.42 | $21.60 | $22.13 | $22.13 | 30,180 |
| 2022-11-09 | $21.71 | $21.75 | $21.28 | $21.47 | $21.47 | 15,593 |
| 2022-11-08 | $21.73 | $21.86 | $21.43 | $21.70 | $21.70 | 18,132 |
| 2022-11-07 | $21.84 | $21.88 | $21.51 | $21.77 | $21.77 | 18,221 |
| 2022-11-04 | $21.39 | $21.88 | $21.22 | $21.79 | $21.79 | 18,873 |
| 2022-11-03 | $21.09 | $21.23 | $20.93 | $21.02 | $21.02 | 7,098 |
| 2022-11-02 | $21.75 | $21.91 | $21.28 | $21.28 | $21.28 | 23,648 |
| 2022-11-01 | $22.06 | $22.22 | $21.54 | $21.73 | $21.73 | 14,765 |
| 2022-10-31 | $21.78 | $22.27 | $21.64 | $22.05 | $22.05 | 23,570 |
| 2022-10-28 | $21.47 | $22.11 | $21.47 | $22.02 | $22.02 | 37,997 |
| 2022-10-27 | $21.60 | $21.74 | $21.43 | $21.56 | $21.34 | 23,607 |
| 2022-10-26 | $21.69 | $21.73 | $21.34 | $21.40 | $21.18 | 18,294 |
| 2022-10-25 | $21.50 | $21.78 | $21.28 | $21.50 | $21.28 | 35,942 |
| 2022-10-24 | $21.97 | $22.50 | $21.51 | $21.63 | $21.41 | 28,536 |
| 2022-10-21 | $21.70 | $21.81 | $20.70 | $21.66 | $21.44 | 36,035 |
| 2022-10-20 | $21.43 | $21.43 | $20.57 | $20.69 | $20.48 | 13,735 |
| 2022-10-19 | $21.07 | $21.32 | $20.77 | $21.11 | $20.89 | 33,049 |
| 2022-10-18 | $21.50 | $21.66 | $20.97 | $21.17 | $20.95 | 19,884 |
| 2022-10-17 | $21.26 | $21.48 | $21.00 | $21.38 | $21.16 | 36,986 |
| 2022-10-14 | $21.30 | $21.31 | $20.79 | $21.02 | $21.02 | 20,813 |
| 2022-10-13 | $20.61 | $21.21 | $20.41 | $21.21 | $21.21 | 21,164 |
| 2022-10-12 | $20.22 | $20.54 | $20.22 | $20.35 | $20.35 | 17,745 |
| 2022-10-11 | $20.42 | $20.67 | $20.23 | $20.38 | $20.38 | 13,519 |
| 2022-10-10 | $20.73 | $20.94 | $20.50 | $20.61 | $20.61 | 16,065 |
| 2022-10-07 | $20.68 | $20.69 | $20.36 | $20.50 | $20.50 | 32,313 |
| 2022-10-06 | $20.73 | $20.90 | $20.60 | $20.65 | $20.65 | 15,856 |
| 2022-10-05 | $20.58 | $20.87 | $20.50 | $20.75 | $20.75 | 17,358 |
| 2022-10-04 | $20.08 | $20.86 | $20.08 | $20.78 | $20.78 | 38,281 |
| 2022-10-03 | $19.93 | $20.00 | $19.72 | $19.97 | $19.97 | 22,022 |
| 2022-09-30 | $20.17 | $20.23 | $19.62 | $19.75 | $19.75 | 32,360 |
| 2022-09-29 | $19.98 | $20.25 | $19.89 | $20.05 | $20.05 | 30,080 |
| 2022-09-28 | $20.01 | $20.31 | $20.00 | $20.12 | $20.12 | 22,616 |
| 2022-09-27 | $20.30 | $20.30 | $20.00 | $20.00 | $20.00 | 24,431 |
| 2022-09-26 | $20.19 | $20.49 | $20.05 | $20.20 | $20.20 | 17,562 |
| 2022-09-23 | $20.15 | $20.26 | $20.00 | $20.07 | $20.07 | 21,365 |
| 2022-09-22 | $20.52 | $20.55 | $20.31 | $20.31 | $20.31 | 10,727 |
| 2022-09-21 | $20.84 | $20.90 | $20.50 | $20.63 | $20.63 | 26,623 |
| 2022-09-20 | $20.61 | $20.98 | $20.55 | $20.73 | $20.73 | 10,003 |
| 2022-09-19 | $20.50 | $21.05 | $20.50 | $20.88 | $20.88 | 13,936 |
| 2022-09-16 | $20.44 | $20.84 | $20.25 | $20.69 | $20.69 | 42,496 |
| 2022-09-15 | $20.56 | $20.90 | $20.51 | $20.51 | $20.51 | 13,057 |
| 2022-09-14 | $20.80 | $20.89 | $20.50 | $20.59 | $20.59 | 18,589 |
| 2022-09-13 | $21.07 | $21.32 | $20.57 | $20.76 | $20.76 | 28,770 |
| 2022-09-12 | $21.41 | $21.41 | $21.15 | $21.22 | $21.22 | 13,913 |
| 2022-09-09 | $20.98 | $21.37 | $20.75 | $21.19 | $21.19 | 32,681 |
| 2022-09-08 | $20.79 | $21.20 | $20.70 | $20.94 | $20.94 | 19,739 |
| 2022-09-07 | $20.60 | $21.02 | $20.48 | $20.94 | $20.94 | 45,377 |
| 2022-09-06 | $21.60 | $21.60 | $20.62 | $20.66 | $20.66 | 16,302 |
| 2022-09-02 | $21.13 | $21.43 | $20.80 | $20.91 | $20.91 | 19,971 |
| 2022-09-01 | $20.78 | $21.04 | $20.57 | $20.89 | $20.89 | 63,688 |
| 2022-08-31 | $21.07 | $21.13 | $20.72 | $20.72 | $20.72 | 23,813 |
| 2022-08-30 | $21.36 | $21.90 | $21.01 | $21.07 | $21.07 | 14,903 |
| 2022-08-29 | $21.56 | $22.02 | $21.25 | $21.26 | $21.26 | 15,501 |
| 2022-08-26 | $21.62 | $21.72 | $21.40 | $21.50 | $21.50 | 24,796 |
| 2022-08-25 | $21.49 | $21.88 | $21.49 | $21.75 | $21.75 | 19,112 |
| 2022-08-24 | $21.64 | $21.65 | $21.21 | $21.44 | $21.44 | 111,566 |
| 2022-08-23 | $21.90 | $22.05 | $21.54 | $21.66 | $21.66 | 15,718 |
| 2022-08-22 | $22.07 | $22.07 | $21.70 | $21.86 | $21.86 | 28,902 |
| 2022-08-19 | $22.27 | $22.46 | $22.03 | $22.14 | $22.14 | 34,427 |
| 2022-08-18 | $22.56 | $22.66 | $22.35 | $22.41 | $22.41 | 11,265 |
| 2022-08-17 | $22.75 | $22.85 | $22.37 | $22.63 | $22.63 | 23,039 |
| 2022-08-16 | $22.71 | $22.99 | $22.70 | $22.77 | $22.77 | 19,994 |
| 2022-08-15 | $22.58 | $22.90 | $22.38 | $22.80 | $22.80 | 18,993 |
| 2022-08-12 | $22.28 | $22.62 | $22.06 | $22.62 | $22.62 | 73,880 |
| 2022-08-11 | $22.21 | $22.40 | $22.11 | $22.40 | $22.40 | 14,514 |
| 2022-08-10 | $22.07 | $22.24 | $21.93 | $22.04 | $22.04 | 16,288 |
| 2022-08-09 | $21.81 | $21.98 | $21.73 | $21.90 | $21.90 | 10,899 |
| 2022-08-08 | $21.93 | $22.03 | $21.63 | $21.85 | $21.85 | 27,878 |
| 2022-08-05 | $21.45 | $22.03 | $21.45 | $21.87 | $21.87 | 18,294 |
| 2022-08-04 | $21.73 | $21.87 | $21.60 | $21.81 | $21.81 | 19,981 |
| 2022-08-03 | $21.78 | $21.85 | $21.58 | $21.83 | $21.83 | 20,423 |
| 2022-08-02 | $21.98 | $22.03 | $21.70 | $21.79 | $21.79 | 19,891 |
| 2022-08-01 | $22.21 | $22.33 | $22.03 | $22.13 | $22.13 | 17,516 |
| 2022-07-29 | $22.35 | $22.50 | $21.68 | $22.45 | $22.45 | 16,248 |
| 2022-07-28 | $22.32 | $22.73 | $22.27 | $22.50 | $22.27 | 22,118 |
| 2022-07-27 | $22.02 | $22.31 | $21.85 | $22.24 | $22.01 | 18,752 |
| 2022-07-26 | $21.79 | $22.03 | $21.79 | $21.90 | $21.68 | 17,486 |
| 2022-07-25 | $21.96 | $21.96 | $21.63 | $21.73 | $21.51 | 18,838 |
| 2022-07-22 | $22.00 | $22.02 | $21.70 | $21.83 | $21.61 | 12,583 |
| 2022-07-21 | $22.02 | $22.13 | $21.55 | $22.04 | $21.82 | 12,380 |
| 2022-07-20 | $21.81 | $22.22 | $21.70 | $22.22 | $21.99 | 17,784 |
| 2022-07-19 | $21.59 | $22.01 | $21.59 | $21.83 | $21.61 | 18,419 |
| 2022-07-18 | $21.81 | $21.81 | $21.49 | $21.70 | $21.48 | 82,130 |
| 2022-07-15 | $21.10 | $21.60 | $20.97 | $21.41 | $21.19 | 29,124 |
| 2022-07-14 | $21.09 | $21.22 | $20.91 | $21.05 | $20.84 | 23,571 |
| 2022-07-13 | $21.14 | $21.36 | $20.96 | $21.36 | $21.14 | 24,154 |
| 2022-07-12 | $21.25 | $21.63 | $21.25 | $21.29 | $21.07 | 8,919 |
| 2022-07-11 | $21.41 | $21.61 | $21.27 | $21.30 | $21.08 | 14,302 |
| 2022-07-08 | $21.50 | $21.52 | $21.27 | $21.41 | $21.19 | 19,149 |
| 2022-07-07 | $21.32 | $21.63 | $21.32 | $21.41 | $21.19 | 22,447 |
| 2022-07-06 | $21.59 | $21.60 | $21.42 | $21.42 | $21.20 | 28,231 |
| 2022-07-05 | $21.71 | $21.75 | $21.50 | $21.71 | $21.49 | 28,207 |
| 2022-07-01 | $21.77 | $22.17 | $21.50 | $21.96 | $21.74 | 18,104 |
| 2022-06-30 | $21.47 | $21.80 | $21.33 | $21.73 | $21.51 | 14,462 |
| 2022-06-29 | $21.78 | $21.78 | $21.59 | $21.71 | $21.49 | 47,899 |
| 2022-06-28 | $22.02 | $22.32 | $21.78 | $21.82 | $21.60 | 27,114 |
| 2022-06-27 | $22.13 | $22.28 | $21.76 | $21.83 | $21.61 | 18,458 |
| 2022-06-24 | $21.48 | $22.21 | $21.48 | $22.13 | $21.91 | 106,517 |
| 2022-06-23 | $21.58 | $21.63 | $21.35 | $21.53 | $21.31 | 36,674 |
| 2022-06-22 | $21.46 | $22.00 | $21.46 | $21.63 | $21.41 | 24,630 |
| 2022-06-21 | $21.29 | $21.64 | $21.29 | $21.62 | $21.40 | 22,588 |
| 2022-06-17 | $21.06 | $21.18 | $21.05 | $21.10 | $20.89 | 51,690 |
| 2022-06-16 | $21.06 | $21.17 | $20.80 | $20.93 | $20.72 | 29,610 |
| 2022-06-15 | $21.24 | $21.58 | $20.84 | $21.27 | $21.05 | 22,366 |
| 2022-06-14 | $21.19 | $21.36 | $21.05 | $21.16 | $20.95 | 27,576 |
| 2022-06-13 | $21.38 | $22.14 | $20.98 | $21.13 | $20.92 | 28,736 |
| 2022-06-10 | $21.61 | $21.65 | $21.47 | $21.48 | $21.26 | 39,202 |
| 2022-06-09 | $21.70 | $22.01 | $21.70 | $21.91 | $21.69 | 45,811 |
| 2022-06-08 | $21.83 | $22.03 | $21.78 | $22.03 | $21.81 | 22,766 |
| 2022-06-07 | $22.00 | $22.28 | $21.95 | $22.17 | $21.95 | 13,101 |
| 2022-06-06 | $22.08 | $22.18 | $22.00 | $22.10 | $21.88 | 11,613 |
| 2022-06-03 | $21.80 | $22.29 | $21.80 | $21.92 | $21.70 | 23,802 |
| 2022-06-02 | $21.89 | $22.20 | $21.69 | $22.17 | $21.95 | 21,804 |
| 2022-06-01 | $21.78 | $21.91 | $21.44 | $21.84 | $21.62 | 30,936 |
| 2022-05-31 | $21.57 | $21.89 | $21.45 | $21.65 | $21.43 | 35,103 |
| 2022-05-27 | $21.70 | $21.85 | $21.65 | $21.78 | $21.56 | 11,964 |
| 2022-05-26 | $21.47 | $21.68 | $21.27 | $21.60 | $21.38 | 17,700 |
| 2022-05-25 | $21.22 | $21.44 | $21.15 | $21.27 | $21.05 | 17,546 |
| 2022-05-24 | $21.10 | $21.30 | $20.87 | $21.25 | $21.03 | 17,998 |
| 2022-05-23 | $21.25 | $21.48 | $21.19 | $21.19 | $20.98 | 16,772 |
| 2022-05-20 | $21.30 | $21.38 | $20.77 | $20.92 | $20.71 | 23,195 |
| 2022-05-19 | $21.39 | $21.57 | $21.06 | $21.09 | $20.88 | 42,273 |
| 2022-05-18 | $21.60 | $21.72 | $21.43 | $21.54 | $21.32 | 32,555 |
| 2022-05-17 | $21.44 | $21.86 | $21.33 | $21.81 | $21.59 | 22,348 |
| 2022-05-16 | $21.50 | $21.61 | $21.25 | $21.31 | $21.09 | 33,969 |
| 2022-05-13 | $21.79 | $21.79 | $21.41 | $21.50 | $21.28 | 30,279 |
| 2022-05-12 | $21.84 | $21.84 | $21.28 | $21.69 | $21.47 | 40,882 |
| 2022-05-11 | $21.86 | $21.97 | $21.70 | $21.75 | $21.53 | 28,878 |
| 2022-05-10 | $22.02 | $22.22 | $21.72 | $21.76 | $21.54 | 35,291 |
| 2022-05-09 | $21.87 | $22.13 | $21.76 | $21.94 | $21.72 | 37,748 |
| 2022-05-06 | $21.74 | $22.04 | $21.74 | $21.96 | $21.74 | 22,576 |
| 2022-05-05 | $22.21 | $22.21 | $21.55 | $22.00 | $21.78 | 27,691 |
| 2022-05-04 | $21.90 | $22.42 | $21.58 | $22.38 | $22.15 | 99,357 |
| 2022-05-03 | $21.84 | $22.14 | $21.65 | $22.03 | $21.81 | 26,101 |
| 2022-05-02 | $21.99 | $22.20 | $21.60 | $21.92 | $21.70 | 26,917 |
| 2022-04-29 | $22.43 | $22.63 | $21.71 | $21.75 | $21.53 | 65,459 |
| 2022-04-28 | $22.69 | $22.94 | $22.26 | $22.64 | $22.18 | 25,945 |
| 2022-04-27 | $22.54 | $22.54 | $22.27 | $22.40 | $21.94 | 30,421 |
| 2022-04-26 | $23.00 | $23.80 | $22.57 | $22.63 | $22.17 | 62,424 |
| 2022-04-25 | $23.63 | $23.89 | $23.02 | $23.10 | $22.63 | 60,031 |
| 2022-04-22 | $24.72 | $24.76 | $24.18 | $24.21 | $23.71 | 15,855 |
| 2022-04-21 | $24.94 | $25.11 | $24.59 | $24.59 | $24.09 | 16,805 |
| 2022-04-20 | $24.65 | $24.96 | $24.59 | $24.96 | $24.45 | 22,517 |
| 2022-04-19 | $24.05 | $24.57 | $24.05 | $24.45 | $23.95 | 79,586 |
| 2022-04-18 | $23.85 | $24.05 | $23.51 | $23.82 | $23.33 | 21,350 |
| 2022-04-14 | $23.97 | $24.02 | $23.45 | $23.71 | $23.22 | 20,478 |
| 2022-04-13 | $23.54 | $24.16 | $23.54 | $23.99 | $23.50 | 18,364 |
| 2022-04-12 | $23.86 | $24.04 | $23.36 | $23.63 | $23.15 | 14,776 |
| 2022-04-11 | $23.89 | $24.05 | $23.77 | $23.82 | $23.33 | 15,466 |
| 2022-04-08 | $23.93 | $24.09 | $23.68 | $23.79 | $23.30 | 18,266 |
| 2022-04-07 | $24.36 | $24.48 | $23.82 | $23.90 | $23.41 | 13,553 |
| 2022-04-06 | $24.34 | $24.34 | $24.05 | $24.20 | $23.70 | 19,473 |
| 2022-04-05 | $24.65 | $24.75 | $24.22 | $24.34 | $23.84 | 20,576 |
| 2022-04-04 | $25.08 | $25.10 | $24.49 | $24.60 | $24.10 | 21,127 |
| 2022-04-01 | $25.01 | $25.15 | $24.81 | $24.92 | $24.41 | 24,384 |
| 2022-03-31 | $25.08 | $25.28 | $24.85 | $24.98 | $24.47 | 28,453 |
| 2022-03-30 | $25.53 | $25.65 | $24.80 | $24.99 | $24.48 | 34,229 |
| 2022-03-29 | $25.75 | $25.95 | $25.42 | $25.64 | $25.11 | 42,022 |
| 2022-03-28 | $25.59 | $25.67 | $25.30 | $25.67 | $25.14 | 16,680 |
| 2022-03-25 | $25.41 | $25.80 | $25.41 | $25.60 | $25.08 | 22,545 |
| 2022-03-24 | $25.23 | $25.49 | $25.04 | $25.48 | $24.96 | 14,059 |
| 2022-03-23 | $25.70 | $25.80 | $25.16 | $25.26 | $24.74 | 19,221 |
| 2022-03-22 | $25.79 | $25.97 | $25.71 | $25.89 | $25.36 | 15,445 |
| 2022-03-21 | $26.01 | $26.20 | $25.57 | $25.73 | $25.20 | 15,018 |
| 2022-03-18 | $25.98 | $26.02 | $25.55 | $25.98 | $25.45 | 53,883 |
| 2022-03-17 | $26.06 | $26.10 | $25.99 | $26.10 | $25.56 | 18,429 |
| 2022-03-16 | $26.22 | $26.50 | $26.18 | $26.36 | $25.82 | 38,200 |
| 2022-03-15 | $26.29 | $26.65 | $25.91 | $26.12 | $25.58 | 21,803 |
| 2022-03-14 | $26.34 | $26.50 | $26.01 | $26.23 | $25.69 | 16,331 |
| 2022-03-11 | $26.36 | $26.58 | $26.03 | $26.15 | $25.61 | 20,196 |
| 2022-03-10 | $25.76 | $26.40 | $25.76 | $26.30 | $25.76 | 21,234 |
| 2022-03-09 | $26.28 | $26.36 | $25.94 | $25.99 | $25.46 | 36,793 |
| 2022-03-08 | $26.14 | $26.43 | $25.85 | $25.86 | $25.33 | 27,363 |
| 2022-03-07 | $26.57 | $26.57 | $26.09 | $26.11 | $25.57 | 27,852 |
| 2022-03-04 | $26.51 | $26.62 | $26.31 | $26.54 | $26.00 | 25,515 |
| 2022-03-03 | $26.98 | $26.99 | $26.65 | $26.84 | $26.29 | 19,245 |
| 2022-03-02 | $26.31 | $27.10 | $26.31 | $26.84 | $26.29 | 24,387 |
| 2022-03-01 | $26.68 | $26.68 | $25.77 | $26.07 | $25.54 | 40,787 |
| 2022-02-28 | $26.85 | $27.04 | $26.84 | $26.84 | $26.29 | 25,293 |
| 2022-02-25 | $26.13 | $27.19 | $26.13 | $27.12 | $26.56 | 38,777 |
| 2022-02-24 | $25.96 | $26.60 | $25.29 | $25.94 | $25.41 | 89,514 |
| 2022-02-23 | $26.90 | $26.96 | $26.30 | $26.49 | $25.95 | 29,518 |
| 2022-02-22 | $26.65 | $26.98 | $26.41 | $26.64 | $26.09 | 26,092 |
| 2022-02-18 | $26.35 | $26.81 | $26.35 | $26.72 | $26.17 | 39,529 |
| 2022-02-17 | $26.86 | $26.86 | $26.39 | $26.47 | $25.93 | 29,499 |
| 2022-02-16 | $26.87 | $27.13 | $26.64 | $26.91 | $26.36 | 91,558 |
| 2022-02-15 | $26.76 | $27.06 | $26.71 | $26.87 | $26.32 | 33,594 |
| 2022-02-14 | $26.93 | $26.95 | $26.44 | $26.55 | $26.01 | 40,399 |
| 2022-02-11 | $26.90 | $26.97 | $26.57 | $26.70 | $26.15 | 25,110 |
| 2022-02-10 | $26.76 | $27.05 | $26.68 | $26.85 | $26.30 | 31,272 |
| 2022-02-09 | $27.22 | $27.22 | $26.73 | $26.74 | $26.19 | 40,366 |
| 2022-02-08 | $26.73 | $27.24 | $26.73 | $27.07 | $26.52 | 48,411 |
| 2022-02-07 | $26.71 | $26.85 | $26.37 | $26.69 | $26.14 | 32,695 |
| 2022-02-04 | $26.59 | $26.95 | $26.36 | $26.64 | $26.09 | 23,765 |
| 2022-02-03 | $26.51 | $26.99 | $26.39 | $26.67 | $26.12 | 27,513 |
| 2022-02-02 | $26.60 | $26.98 | $26.24 | $26.53 | $25.99 | 94,499 |
| 2022-02-01 | $26.95 | $27.19 | $26.42 | $26.62 | $26.07 | 40,008 |
| 2022-01-31 | $26.06 | $26.76 | $26.03 | $26.53 | $25.99 | 29,851 |
| 2022-01-28 | $26.34 | $26.80 | $25.65 | $26.29 | $25.75 | 32,558 |
| 2022-01-27 | $26.86 | $27.13 | $26.52 | $26.58 | $25.81 | 55,065 |
| 2022-01-26 | $27.42 | $27.72 | $26.65 | $26.74 | $25.96 | 51,972 |
| 2022-01-25 | $26.09 | $27.52 | $26.06 | $27.22 | $26.43 | 51,531 |
| 2022-01-24 | $26.74 | $27.56 | $26.50 | $27.19 | $26.40 | 63,901 |
| 2022-01-21 | $26.81 | $28.01 | $26.81 | $27.47 | $26.67 | 42,400 |
| 2022-01-20 | $27.23 | $27.98 | $27.10 | $27.10 | $26.31 | 44,155 |
| 2022-01-19 | $28.16 | $28.16 | $27.34 | $27.39 | $26.60 | 17,720 |
| 2022-01-18 | $27.92 | $28.34 | $27.73 | $28.04 | $27.23 | 99,826 |
| 2022-01-14 | $27.72 | $28.08 | $27.71 | $28.01 | $27.20 | 12,018 |
| 2022-01-13 | $27.88 | $28.33 | $27.71 | $27.89 | $27.08 | 29,696 |
| 2022-01-12 | $28.17 | $28.34 | $27.94 | $27.95 | $27.14 | 31,048 |
| 2022-01-11 | $27.84 | $28.33 | $27.23 | $28.21 | $27.39 | 38,389 |
| 2022-01-10 | $28.68 | $28.92 | $27.78 | $27.95 | $27.14 | 55,515 |
| 2022-01-07 | $28.46 | $28.81 | $28.13 | $28.63 | $27.80 | 21,189 |
| 2022-01-06 | $27.60 | $28.40 | $27.60 | $28.31 | $27.49 | 18,466 |
| 2022-01-05 | $28.32 | $28.49 | $27.68 | $27.85 | $27.04 | 28,839 |
| 2022-01-04 | $27.24 | $28.30 | $27.24 | $28.14 | $27.32 | 48,635 |
| 2022-01-03 | $27.26 | $27.76 | $27.02 | $27.22 | $26.43 | 21,985 |
| 2021-12-31 | $27.03 | $27.46 | $26.94 | $27.15 | $26.36 | 17,139 |
| 2021-12-30 | $27.51 | $27.55 | $26.99 | $27.11 | $26.32 | 18,309 |
| 2021-12-29 | $27.82 | $27.89 | $27.43 | $27.55 | $26.75 | 21,548 |
| 2021-12-28 | $27.68 | $28.00 | $26.47 | $27.80 | $26.99 | 20,137 |
| 2021-12-27 | $27.23 | $27.91 | $27.13 | $27.74 | $26.94 | 29,685 |
| 2021-12-23 | $27.21 | $27.49 | $26.88 | $27.28 | $26.49 | 12,470 |
| 2021-12-22 | $26.97 | $27.22 | $26.68 | $27.13 | $26.34 | 20,215 |
| 2021-12-21 | $27.22 | $27.42 | $26.81 | $26.97 | $26.19 | 38,085 |
| 2021-12-20 | $26.15 | $26.88 | $25.95 | $26.86 | $26.08 | 86,190 |
| 2021-12-17 | $26.23 | $26.76 | $25.93 | $26.48 | $25.71 | 67,160 |
| 2021-12-16 | $26.60 | $26.71 | $25.91 | $26.23 | $25.47 | 70,909 |
| 2021-12-15 | $25.98 | $26.68 | $25.85 | $26.48 | $25.71 | 50,580 |
| 2021-12-14 | $26.14 | $26.57 | $25.54 | $25.75 | $25.00 | 81,292 |
| 2021-12-13 | $26.36 | $26.52 | $25.88 | $26.24 | $25.48 | 29,422 |
| 2021-12-10 | $26.21 | $26.36 | $25.87 | $26.20 | $25.44 | 21,007 |
| 2021-12-09 | $26.06 | $26.28 | $25.89 | $26.00 | $25.25 | 41,841 |
| 2021-12-08 | $26.26 | $26.40 | $26.10 | $26.14 | $25.38 | 31,851 |
| 2021-12-07 | $26.20 | $26.41 | $26.02 | $26.04 | $25.28 | 27,549 |
| 2021-12-06 | $25.81 | $26.51 | $25.78 | $26.16 | $25.40 | 45,442 |
| 2021-12-03 | $25.65 | $25.86 | $25.37 | $25.52 | $24.78 | 26,997 |
| 2021-12-02 | $24.99 | $25.78 | $24.69 | $25.56 | $24.82 | 41,593 |
| 2021-12-01 | $25.73 | $26.04 | $25.01 | $25.01 | $24.28 | 43,745 |
| 2021-11-30 | $25.28 | $25.44 | $25.02 | $25.18 | $24.45 | 36,860 |
| 2021-11-29 | $25.88 | $26.03 | $25.42 | $25.51 | $24.77 | 29,990 |
| 2021-11-26 | $26.54 | $26.54 | $25.37 | $25.68 | $24.94 | 24,897 |
| 2021-11-24 | $26.98 | $27.32 | $26.90 | $27.06 | $26.28 | 15,338 |
| 2021-11-23 | $27.09 | $27.19 | $26.92 | $27.19 | $26.40 | 15,580 |
| 2021-11-22 | $26.90 | $27.61 | $26.90 | $26.94 | $26.16 | 32,493 |
| 2021-11-19 | $26.89 | $26.98 | $26.66 | $26.75 | $25.97 | 33,357 |
| 2021-11-18 | $26.85 | $27.17 | $26.85 | $27.16 | $26.37 | 36,839 |
| 2021-11-17 | $26.95 | $26.99 | $26.85 | $26.85 | $26.07 | 29,007 |
| 2021-11-16 | $27.05 | $27.11 | $26.85 | $27.02 | $26.24 | 19,052 |
| 2021-11-15 | $27.08 | $27.08 | $26.85 | $27.03 | $26.25 | 62,492 |
| 2021-11-12 | $27.07 | $27.07 | $26.89 | $27.03 | $26.25 | 44,776 |
| 2021-11-11 | $26.67 | $27.19 | $26.50 | $27.00 | $26.22 | 95,832 |
| 2021-11-10 | $26.10 | $26.76 | $26.03 | $26.67 | $25.90 | 41,852 |
| 2021-11-09 | $26.33 | $26.39 | $25.99 | $26.22 | $25.46 | 24,332 |
| 2021-11-08 | $26.22 | $26.44 | $25.90 | $26.40 | $25.63 | 51,086 |
| 2021-11-05 | $25.87 | $26.46 | $25.87 | $26.34 | $25.58 | 37,727 |
| 2021-11-04 | $26.06 | $26.06 | $25.27 | $25.71 | $24.96 | 19,295 |
| 2021-11-03 | $25.01 | $26.11 | $24.92 | $26.00 | $25.25 | 32,126 |
| 2021-11-02 | $25.82 | $25.82 | $25.00 | $25.17 | $24.44 | 20,013 |
| 2021-11-01 | $25.12 | $25.91 | $25.12 | $25.86 | $25.11 | 30,928 |
| 2021-10-29 | $24.94 | $25.25 | $24.86 | $24.96 | $24.24 | 16,565 |
| 2021-10-28 | $24.74 | $25.08 | $24.47 | $24.95 | $24.23 | 37,129 |
| 2021-10-27 | $24.81 | $25.09 | $24.62 | $24.68 | $23.75 | 25,577 |
| 2021-10-26 | $25.11 | $25.11 | $24.53 | $24.92 | $23.99 | 17,021 |
| 2021-10-25 | $24.74 | $25.11 | $24.65 | $24.93 | $24.00 | 26,036 |
| 2021-10-22 | $24.51 | $24.83 | $24.51 | $24.81 | $23.88 | 23,924 |
| 2021-10-21 | $24.48 | $24.69 | $24.36 | $24.38 | $23.47 | 11,538 |
| 2021-10-20 | $24.46 | $24.63 | $24.27 | $24.60 | $23.68 | 13,163 |
| 2021-10-19 | $24.16 | $24.51 | $24.16 | $24.41 | $23.50 | 12,426 |
| 2021-10-18 | $24.44 | $24.44 | $24.15 | $24.21 | $23.30 | 17,046 |
| 2021-10-15 | $24.74 | $24.77 | $24.30 | $24.36 | $23.45 | 31,756 |
| 2021-10-14 | $24.70 | $24.73 | $24.41 | $24.42 | $23.50 | 14,726 |
| 2021-10-13 | $24.60 | $24.60 | $24.25 | $24.37 | $23.46 | 13,270 |
| 2021-10-12 | $24.63 | $24.78 | $24.62 | $24.68 | $23.75 | 13,074 |
| 2021-10-11 | $24.91 | $24.96 | $24.59 | $24.76 | $23.83 | 21,079 |
| 2021-10-08 | $24.51 | $25.24 | $24.48 | $25.00 | $24.06 | 27,748 |
| 2021-10-07 | $24.57 | $24.88 | $24.54 | $24.59 | $23.67 | 27,230 |
| 2021-10-06 | $24.60 | $24.71 | $24.19 | $24.52 | $23.60 | 24,648 |
| 2021-10-05 | $24.56 | $24.85 | $24.56 | $24.67 | $23.75 | 15,743 |
| 2021-10-04 | $24.33 | $24.74 | $24.09 | $24.51 | $23.59 | 35,543 |
| 2021-10-01 | $24.79 | $24.79 | $24.23 | $24.40 | $23.49 | 46,240 |
| 2021-09-30 | $24.62 | $24.89 | $24.24 | $24.28 | $23.37 | 71,495 |
| 2021-09-29 | $24.27 | $24.60 | $24.27 | $24.58 | $23.66 | 12,799 |
| 2021-09-28 | $24.44 | $24.44 | $24.07 | $24.25 | $23.34 | 33,387 |
| 2021-09-27 | $23.61 | $24.59 | $23.61 | $24.29 | $23.38 | 35,270 |
| 2021-09-24 | $23.02 | $23.57 | $23.02 | $23.44 | $22.56 | 20,965 |
| 2021-09-23 | $23.00 | $23.27 | $22.95 | $23.02 | $22.16 | 67,990 |
| 2021-09-22 | $22.85 | $23.14 | $22.71 | $22.85 | $21.99 | 14,371 |
| 2021-09-21 | $22.69 | $22.77 | $22.49 | $22.58 | $21.73 | 14,316 |
| 2021-09-20 | $22.66 | $22.85 | $22.40 | $22.74 | $21.89 | 22,578 |
| 2021-09-17 | $23.21 | $23.26 | $22.87 | $23.16 | $22.29 | 131,747 |
| 2021-09-16 | $23.06 | $23.44 | $23.01 | $23.15 | $22.28 | 18,441 |
| 2021-09-15 | $23.29 | $23.51 | $23.13 | $23.32 | $22.45 | 39,293 |
| 2021-09-14 | $23.72 | $23.72 | $23.06 | $23.12 | $22.25 | 34,330 |
| 2021-09-13 | $23.73 | $23.73 | $23.37 | $23.55 | $22.67 | 18,724 |
| 2021-09-10 | $24.19 | $24.19 | $23.42 | $23.46 | $22.58 | 26,966 |
| 2021-09-09 | $24.06 | $24.36 | $23.93 | $23.95 | $23.05 | 27,203 |
| 2021-09-08 | $24.42 | $25.03 | $23.91 | $24.15 | $23.24 | 22,075 |
| 2021-09-07 | $25.07 | $25.18 | $24.45 | $24.47 | $23.55 | 19,123 |
| 2021-09-03 | $24.96 | $25.00 | $24.59 | $24.92 | $23.99 | 20,216 |
| 2021-09-02 | $25.14 | $25.14 | $24.85 | $24.96 | $24.02 | 23,756 |
| 2021-09-01 | $25.25 | $25.28 | $24.82 | $25.01 | $24.07 | 33,476 |
| 2021-08-31 | $25.16 | $25.54 | $25.15 | $25.42 | $24.47 | 28,872 |
| 2021-08-30 | $25.26 | $25.33 | $25.08 | $25.23 | $24.28 | 42,067 |
| 2021-08-27 | $24.18 | $25.40 | $24.18 | $25.26 | $24.31 | 33,836 |
| 2021-08-26 | $24.09 | $24.17 | $23.96 | $24.14 | $23.24 | 32,843 |
| 2021-08-25 | $24.14 | $24.33 | $24.05 | $24.05 | $23.15 | 24,757 |
| 2021-08-24 | $24.37 | $24.37 | $23.95 | $24.02 | $23.12 | 24,442 |
| 2021-08-23 | $24.26 | $24.30 | $24.00 | $24.18 | $23.27 | 28,982 |
| 2021-08-20 | $23.64 | $24.20 | $23.57 | $24.12 | $23.22 | 26,195 |
| 2021-08-19 | $23.63 | $23.85 | $23.35 | $23.80 | $22.91 | 18,679 |
| 2021-08-18 | $24.11 | $24.34 | $23.75 | $23.77 | $22.88 | 18,507 |
| 2021-08-17 | $24.36 | $24.38 | $24.11 | $24.20 | $23.29 | 18,616 |
| 2021-08-16 | $24.40 | $24.60 | $23.87 | $24.52 | $23.60 | 15,719 |
| 2021-08-13 | $24.70 | $24.70 | $24.41 | $24.52 | $23.60 | 11,651 |
| 2021-08-12 | $25.17 | $25.17 | $24.64 | $24.68 | $23.75 | 17,512 |
| 2021-08-11 | $24.74 | $24.98 | $24.66 | $24.98 | $24.04 | 12,384 |
| 2021-08-10 | $24.60 | $24.88 | $24.53 | $24.60 | $23.68 | 14,497 |
| 2021-08-09 | $24.90 | $25.09 | $24.54 | $24.57 | $23.65 | 14,286 |
| 2021-08-06 | $24.65 | $25.11 | $24.65 | $24.95 | $24.01 | 23,939 |
| 2021-08-05 | $24.19 | $24.44 | $23.93 | $24.37 | $23.46 | 15,562 |
| 2021-08-04 | $23.85 | $24.21 | $23.85 | $24.01 | $23.11 | 16,948 |
| 2021-08-03 | $24.01 | $24.33 | $23.78 | $24.17 | $23.26 | 14,156 |
| 2021-08-02 | $24.39 | $24.65 | $23.90 | $23.95 | $23.05 | 30,747 |
| 2021-07-30 | $24.28 | $24.42 | $24.12 | $24.13 | $23.23 | 19,481 |
| 2021-07-29 | $24.69 | $24.69 | $23.81 | $24.43 | $23.51 | 23,642 |
| 2021-07-28 | $24.54 | $24.78 | $24.34 | $24.63 | $23.50 | 45,537 |
| 2021-07-27 | $24.49 | $24.49 | $24.17 | $24.37 | $23.25 | 72,018 |
| 2021-07-26 | $24.20 | $24.70 | $24.20 | $24.52 | $23.39 | 20,673 |
| 2021-07-23 | $24.41 | $24.41 | $23.87 | $24.20 | $23.09 | 26,439 |
| 2021-07-22 | $24.77 | $24.77 | $23.95 | $24.23 | $23.11 | 22,419 |
| 2021-07-21 | $24.87 | $25.24 | $24.83 | $24.83 | $23.69 | 29,885 |
| 2021-07-20 | $24.01 | $25.09 | $24.01 | $24.50 | $23.37 | 49,182 |
| 2021-07-19 | $24.99 | $24.99 | $23.81 | $24.07 | $22.96 | 169,011 |
| 2021-07-16 | $25.62 | $25.63 | $24.97 | $25.03 | $23.88 | 24,259 |
| 2021-07-15 | $24.73 | $25.33 | $24.55 | $25.25 | $24.09 | 19,511 |
| 2021-07-14 | $25.00 | $25.10 | $24.70 | $24.93 | $23.78 | 23,112 |
| 2021-07-13 | $25.35 | $25.35 | $24.75 | $24.98 | $23.83 | 26,036 |
| 2021-07-12 | $24.82 | $25.45 | $24.45 | $25.45 | $24.28 | 22,978 |
| 2021-07-09 | $24.78 | $26.99 | $24.42 | $25.07 | $23.91 | 14,411 |
| 2021-07-08 | $24.45 | $24.57 | $24.00 | $24.32 | $23.20 | 26,250 |
| 2021-07-07 | $24.79 | $25.76 | $24.70 | $24.70 | $23.56 | 31,902 |
| 2021-07-06 | $25.35 | $25.60 | $24.41 | $24.91 | $23.76 | 31,956 |
| 2021-07-02 | $25.55 | $25.58 | $25.27 | $25.35 | $24.18 | 100,544 |
| 2021-07-01 | $25.68 | $25.96 | $25.43 | $25.54 | $24.36 | 48,277 |
| 2021-06-30 | $25.40 | $25.89 | $25.40 | $25.45 | $24.28 | 31,554 |
| 2021-06-29 | $25.96 | $26.25 | $25.40 | $25.44 | $24.27 | 29,464 |
| 2021-06-28 | $25.36 | $26.03 | $25.15 | $25.67 | $24.49 | 42,047 |
| 2021-06-25 | $26.18 | $26.34 | $25.07 | $25.28 | $24.12 | 212,150 |
| 2021-06-24 | $25.98 | $26.18 | $25.55 | $26.14 | $24.94 | 24,693 |
| 2021-06-23 | $25.75 | $26.04 | $25.55 | $25.72 | $24.54 | 93,486 |
| 2021-06-22 | $25.70 | $26.05 | $25.27 | $25.91 | $24.72 | 39,282 |
| 2021-06-21 | $24.94 | $25.77 | $24.76 | $25.67 | $24.49 | 46,337 |
| 2021-06-18 | $25.58 | $26.05 | $24.26 | $24.40 | $23.28 | 139,028 |
| 2021-06-17 | $27.03 | $27.04 | $25.92 | $26.10 | $24.90 | 20,667 |
| 2021-06-16 | $26.68 | $27.13 | $26.53 | $27.03 | $25.78 | 14,345 |
| 2021-06-15 | $26.84 | $26.95 | $26.47 | $26.85 | $25.61 | 15,905 |
| 2021-06-14 | $26.95 | $27.00 | $26.40 | $26.58 | $25.36 | 65,119 |
| 2021-06-11 | $27.09 | $27.15 | $26.61 | $26.89 | $25.65 | 17,811 |
| 2021-06-10 | $27.39 | $27.60 | $26.74 | $26.75 | $25.52 | 22,694 |
| 2021-06-09 | $27.49 | $27.58 | $27.17 | $27.25 | $25.99 | 14,080 |
| 2021-06-08 | $26.99 | $27.99 | $26.99 | $27.62 | $26.35 | 17,851 |
| 2021-06-07 | $27.55 | $27.93 | $27.32 | $27.92 | $26.63 | 17,656 |
| 2021-06-04 | $27.48 | $27.61 | $26.90 | $27.50 | $26.23 | 13,756 |
| 2021-06-03 | $27.54 | $27.66 | $27.18 | $27.57 | $26.30 | 17,281 |
| 2021-06-02 | $28.00 | $28.00 | $27.39 | $27.54 | $26.27 | 15,938 |
| 2021-06-01 | $27.91 | $28.21 | $27.69 | $27.91 | $26.62 | 16,912 |
| 2021-05-28 | $27.26 | $27.81 | $26.96 | $27.72 | $26.44 | 17,578 |
| 2021-05-27 | $27.15 | $27.44 | $27.05 | $27.25 | $25.99 | 61,713 |
| 2021-05-26 | $26.81 | $27.18 | $26.68 | $26.93 | $25.69 | 15,451 |
| 2021-05-25 | $27.25 | $27.25 | $26.80 | $26.83 | $25.59 | 67,873 |
| 2021-05-24 | $27.50 | $27.60 | $27.02 | $27.09 | $25.84 | 16,797 |
| 2021-05-21 | $27.46 | $27.63 | $27.27 | $27.54 | $26.27 | 21,229 |
| 2021-05-20 | $26.91 | $27.19 | $26.68 | $27.19 | $25.94 | 29,923 |
| 2021-05-19 | $27.01 | $27.37 | $26.41 | $27.06 | $25.81 | 16,104 |
| 2021-05-18 | $27.65 | $27.86 | $27.21 | $27.21 | $25.96 | 19,686 |
| 2021-05-17 | $27.65 | $27.85 | $27.40 | $27.85 | $26.57 | 17,617 |
| 2021-05-14 | $27.57 | $27.88 | $27.23 | $27.88 | $26.60 | 23,735 |
| 2021-05-13 | $26.14 | $27.62 | $26.14 | $27.48 | $26.21 | 23,529 |
| 2021-05-12 | $27.09 | $27.50 | $26.39 | $26.44 | $25.22 | 39,589 |
| 2021-05-11 | $27.07 | $27.47 | $26.75 | $26.85 | $25.61 | 33,340 |
| 2021-05-10 | $27.86 | $28.18 | $27.42 | $27.47 | $26.20 | 26,380 |
| 2021-05-07 | $27.67 | $28.00 | $27.65 | $27.89 | $26.61 | 15,701 |
| 2021-05-06 | $27.15 | $28.03 | $27.15 | $27.97 | $26.68 | 63,804 |
| 2021-05-05 | $28.01 | $28.01 | $27.48 | $27.70 | $26.42 | 15,534 |
| 2021-05-04 | $27.50 | $28.14 | $27.41 | $27.81 | $26.53 | 36,880 |
| 2021-05-03 | $27.42 | $27.99 | $27.14 | $27.82 | $26.54 | 42,036 |
| 2021-04-30 | $26.88 | $27.69 | $26.79 | $27.07 | $25.82 | 46,673 |
| 2021-04-29 | $27.50 | $27.93 | $27.11 | $27.25 | $25.99 | 20,911 |
| 2021-04-28 | $27.40 | $27.85 | $27.06 | $27.37 | $26.11 | 32,454 |
| 2021-04-27 | $27.91 | $28.15 | $27.61 | $27.81 | $26.32 | 41,272 |
| 2021-04-26 | $27.96 | $28.22 | $27.67 | $28.03 | $26.54 | 38,296 |
| 2021-04-23 | $27.40 | $28.18 | $27.40 | $27.95 | $26.46 | 29,625 |
| 2021-04-22 | $28.54 | $28.54 | $27.42 | $27.42 | $25.96 | 46,731 |
| 2021-04-21 | $26.79 | $28.85 | $26.75 | $28.33 | $26.82 | 170,572 |
| 2021-04-20 | $26.76 | $27.30 | $26.57 | $26.83 | $25.40 | 39,647 |
| 2021-04-19 | $26.75 | $27.46 | $26.58 | $26.85 | $25.42 | 82,531 |
| 2021-04-16 | $27.21 | $27.21 | $26.45 | $26.75 | $25.32 | 17,707 |
| 2021-04-15 | $26.88 | $26.88 | $25.92 | $26.84 | $25.41 | 17,284 |
| 2021-04-14 | $24.55 | $27.04 | $24.55 | $26.75 | $25.32 | 14,362 |
| 2021-04-13 | $27.03 | $27.14 | $26.40 | $26.61 | $25.19 | 20,259 |
| 2021-04-12 | $26.90 | $27.35 | $26.90 | $27.25 | $25.80 | 15,229 |
| 2021-04-09 | $27.31 | $27.48 | $26.85 | $27.05 | $25.61 | 17,954 |
| 2021-04-08 | $26.90 | $27.20 | $26.80 | $27.20 | $25.75 | 41,505 |
| 2021-04-07 | $27.18 | $27.23 | $26.60 | $26.94 | $25.50 | 42,215 |
| 2021-04-06 | $26.59 | $27.15 | $26.54 | $26.91 | $25.47 | 20,035 |
| 2021-04-05 | $27.23 | $27.23 | $26.27 | $26.71 | $25.29 | 24,391 |
| 2021-04-01 | $26.61 | $27.35 | $26.61 | $26.79 | $25.36 | 44,072 |
| 2021-03-31 | $26.85 | $27.37 | $26.48 | $26.80 | $25.37 | 70,410 |
| 2021-03-30 | $26.88 | $27.24 | $25.60 | $26.84 | $25.41 | 27,740 |
| 2021-03-29 | $27.11 | $27.37 | $26.62 | $26.86 | $25.43 | 19,751 |
| 2021-03-26 | $27.06 | $27.67 | $26.68 | $27.67 | $26.19 | 24,413 |
| 2021-03-25 | $26.43 | $27.08 | $25.98 | $26.87 | $25.44 | 30,448 |
| 2021-03-24 | $26.36 | $27.51 | $26.32 | $26.43 | $25.02 | 57,950 |
| 2021-03-23 | $26.78 | $27.49 | $25.76 | $25.96 | $24.58 | 48,615 |
| 2021-03-22 | $27.45 | $27.75 | $26.52 | $27.12 | $25.67 | 34,573 |
| 2021-03-19 | $27.69 | $28.91 | $26.84 | $27.53 | $26.06 | 171,954 |
| 2021-03-18 | $27.79 | $28.38 | $27.15 | $27.72 | $26.24 | 27,210 |
| 2021-03-17 | $27.81 | $27.83 | $27.37 | $27.51 | $26.04 | 31,239 |
| 2021-03-16 | $27.77 | $27.97 | $27.16 | $27.77 | $26.29 | 28,714 |
| 2021-03-15 | $28.44 | $28.44 | $27.26 | $28.01 | $26.52 | 36,557 |
| 2021-03-12 | $28.80 | $29.42 | $28.01 | $28.40 | $26.89 | 33,535 |
| 2021-03-11 | $28.12 | $28.40 | $27.43 | $28.39 | $26.88 | 36,453 |
| 2021-03-10 | $28.36 | $28.36 | $27.47 | $28.13 | $26.63 | 47,762 |
| 2021-03-09 | $27.47 | $27.79 | $26.77 | $27.26 | $25.81 | 55,949 |
| 2021-03-08 | $26.66 | $27.77 | $26.45 | $27.46 | $26.00 | 42,157 |
| 2021-03-05 | $25.46 | $26.62 | $25.46 | $26.45 | $25.04 | 35,714 |
| 2021-03-04 | $25.82 | $26.30 | $25.01 | $25.32 | $23.97 | 40,963 |
| 2021-03-03 | $25.01 | $26.75 | $24.56 | $25.70 | $24.33 | 58,316 |
| 2021-03-02 | $25.25 | $25.45 | $24.48 | $24.61 | $23.30 | 23,019 |
| 2021-03-01 | $24.78 | $25.70 | $24.53 | $25.30 | $23.95 | 27,843 |
| 2021-02-26 | $24.21 | $24.77 | $23.85 | $23.85 | $22.58 | 41,900 |
| 2021-02-25 | $24.91 | $24.91 | $24.20 | $24.20 | $22.91 | 14,915 |
| 2021-02-24 | $24.50 | $25.32 | $23.86 | $24.94 | $23.61 | 43,833 |
| 2021-02-23 | $24.46 | $25.50 | $23.95 | $24.29 | $22.99 | 60,496 |
| 2021-02-22 | $24.25 | $24.65 | $24.25 | $24.41 | $23.11 | 28,929 |
| 2021-02-19 | $23.68 | $24.29 | $23.54 | $24.29 | $22.99 | 23,072 |
| 2021-02-18 | $24.08 | $24.50 | $23.60 | $23.63 | $22.37 | 12,082 |
| 2021-02-17 | $24.15 | $24.61 | $24.15 | $24.34 | $23.04 | 26,105 |
| 2021-02-16 | $24.03 | $24.48 | $23.01 | $24.05 | $22.77 | 24,608 |
| 2021-02-12 | $23.93 | $24.43 | $23.73 | $24.05 | $22.77 | 16,835 |
| 2021-02-11 | $23.94 | $24.16 | $23.63 | $23.84 | $22.57 | 29,379 |
| 2021-02-10 | $24.32 | $24.47 | $23.91 | $23.95 | $22.67 | 26,339 |
| 2021-02-09 | $23.73 | $24.29 | $23.45 | $24.07 | $22.79 | 20,750 |
| 2021-02-08 | $23.51 | $24.10 | $23.24 | $24.02 | $22.74 | 29,542 |
| 2021-02-05 | $23.64 | $23.64 | $23.00 | $23.25 | $22.01 | 24,666 |
| 2021-02-04 | $22.52 | $23.56 | $22.49 | $23.47 | $22.22 | 86,724 |
| 2021-02-03 | $22.40 | $22.54 | $22.01 | $22.48 | $21.28 | 27,467 |
| 2021-02-02 | $22.03 | $22.72 | $21.80 | $22.45 | $21.25 | 98,533 |
| 2021-02-01 | $22.23 | $22.23 | $21.48 | $21.49 | $20.34 | 72,238 |
| 2021-01-29 | $22.32 | $22.37 | $21.63 | $21.87 | $20.70 | 36,333 |
| 2021-01-28 | $22.30 | $22.58 | $21.88 | $22.33 | $21.14 | 32,529 |
| 2021-01-27 | $22.88 | $22.88 | $21.70 | $22.20 | $20.82 | 92,959 |
| 2021-01-26 | $24.03 | $24.36 | $23.02 | $23.11 | $21.67 | 22,834 |
| 2021-01-25 | $25.00 | $25.00 | $23.04 | $23.88 | $22.40 | 29,645 |
| 2021-01-22 | $23.88 | $24.99 | $23.88 | $24.99 | $23.44 | 43,179 |
| 2021-01-21 | $24.77 | $24.77 | $23.88 | $23.88 | $22.40 | 31,664 |
| 2021-01-20 | $25.28 | $26.43 | $24.74 | $24.82 | $23.28 | 20,046 |
| 2021-01-19 | $25.55 | $25.62 | $25.02 | $25.29 | $23.72 | 20,456 |
| 2021-01-15 | $25.38 | $25.70 | $25.24 | $25.39 | $23.81 | 26,733 |
| 2021-01-14 | $25.74 | $25.99 | $25.43 | $25.93 | $24.32 | 22,977 |
| 2021-01-13 | $25.85 | $25.85 | $25.01 | $25.30 | $23.73 | 17,018 |
| 2021-01-12 | $25.27 | $25.79 | $25.22 | $25.65 | $24.06 | 20,444 |
| 2021-01-11 | $24.50 | $25.27 | $24.50 | $25.03 | $23.47 | 30,727 |
| 2021-01-08 | $25.41 | $25.41 | $24.47 | $25.00 | $23.45 | 16,633 |
| 2021-01-07 | $25.36 | $25.85 | $24.69 | $25.59 | $24.00 | 26,879 |
| 2021-01-06 | $24.24 | $25.29 | $24.19 | $24.91 | $23.36 | 63,469 |
| 2021-01-05 | $23.62 | $23.97 | $23.31 | $23.56 | $22.10 | 52,787 |
| 2021-01-04 | $23.86 | $24.09 | $23.22 | $23.53 | $22.07 | 34,005 |
| 2020-12-31 | $23.99 | $24.20 | $23.45 | $23.92 | $22.43 | 27,793 |
| 2020-12-30 | $23.79 | $24.02 | $23.58 | $23.62 | $22.15 | 24,767 |
| 2020-12-29 | $24.17 | $24.20 | $21.64 | $23.84 | $22.36 | 17,519 |
| 2020-12-28 | $24.65 | $24.65 | $23.88 | $23.95 | $22.46 | 13,805 |
| 2020-12-24 | $23.71 | $23.71 | $23.37 | $23.60 | $22.13 | 4,313 |
| 2020-12-23 | $23.61 | $24.24 | $23.61 | $23.83 | $22.35 | 17,400 |
| 2020-12-22 | $23.55 | $24.00 | $23.41 | $23.56 | $22.10 | 24,237 |
| 2020-12-21 | $24.00 | $24.03 | $23.34 | $23.63 | $22.16 | 22,553 |
| 2020-12-18 | $24.66 | $24.66 | $23.77 | $23.97 | $22.48 | 130,665 |
| 2020-12-17 | $24.56 | $24.59 | $24.03 | $24.48 | $22.96 | 28,638 |
| 2020-12-16 | $24.19 | $24.72 | $24.15 | $24.35 | $22.84 | 46,614 |
| 2020-12-15 | $24.15 | $24.34 | $23.80 | $24.19 | $22.69 | 54,424 |
| 2020-12-14 | $24.00 | $24.19 | $23.74 | $23.81 | $22.33 | 33,172 |
| 2020-12-11 | $24.04 | $24.06 | $23.58 | $23.75 | $22.27 | 20,405 |
| 2020-12-10 | $24.17 | $24.17 | $23.79 | $24.15 | $22.65 | 15,211 |
| 2020-12-09 | $24.27 | $24.44 | $23.80 | $24.02 | $22.53 | 37,322 |
| 2020-12-08 | $23.47 | $24.13 | $23.34 | $23.93 | $22.44 | 29,438 |
| 2020-12-07 | $23.83 | $23.93 | $23.59 | $23.74 | $22.26 | 24,049 |
| 2020-12-04 | $23.53 | $24.35 | $23.11 | $24.07 | $22.57 | 28,248 |
| 2020-12-03 | $23.37 | $24.39 | $22.79 | $23.44 | $21.98 | 31,651 |
| 2020-12-02 | $22.53 | $23.07 | $22.22 | $22.80 | $21.38 | 15,737 |
| 2020-12-01 | $22.57 | $22.93 | $22.20 | $22.62 | $21.21 | 22,073 |
| 2020-11-30 | $22.79 | $22.79 | $21.92 | $22.00 | $20.63 | 83,708 |
| 2020-11-27 | $22.78 | $22.78 | $22.40 | $22.61 | $21.20 | 17,136 |
| 2020-11-25 | $23.00 | $23.23 | $22.40 | $22.96 | $21.53 | 41,782 |
| 2020-11-24 | $22.23 | $23.45 | $21.79 | $23.34 | $21.89 | 36,391 |
| 2020-11-23 | $22.34 | $22.38 | $21.57 | $21.64 | $20.29 | 39,539 |
| 2020-11-20 | $21.67 | $22.13 | $21.20 | $21.94 | $20.58 | 24,972 |
| 2020-11-19 | $21.86 | $22.08 | $21.00 | $22.08 | $20.71 | 15,882 |
| 2020-11-18 | $22.91 | $22.91 | $21.94 | $21.94 | $20.58 | 18,249 |
| 2020-11-17 | $22.32 | $22.47 | $21.44 | $22.38 | $20.99 | 35,368 |
| 2020-11-16 | $22.41 | $22.75 | $22.15 | $22.61 | $21.20 | 21,017 |
| 2020-11-13 | $21.15 | $23.19 | $20.75 | $21.53 | $20.19 | 39,484 |
| 2020-11-12 | $21.76 | $23.34 | $20.50 | $20.82 | $19.53 | 90,269 |
| 2020-11-11 | $22.67 | $22.84 | $21.74 | $21.90 | $20.54 | 38,118 |
| 2020-11-10 | $22.38 | $23.44 | $22.38 | $23.30 | $21.85 | 41,316 |
| 2020-11-09 | $20.90 | $23.48 | $20.62 | $21.96 | $20.60 | 67,724 |
| 2020-11-06 | $20.27 | $20.59 | $19.33 | $19.47 | $18.26 | 32,834 |
| 2020-11-05 | $19.19 | $20.62 | $19.12 | $20.46 | $19.19 | 92,240 |
| 2020-11-04 | $20.35 | $20.69 | $19.07 | $19.18 | $17.99 | 90,685 |
| 2020-11-03 | $20.50 | $21.00 | $20.39 | $20.85 | $19.55 | 94,906 |
| 2020-11-02 | $20.17 | $20.40 | $19.64 | $20.17 | $18.92 | 28,978 |
| 2020-10-30 | $19.99 | $20.34 | $19.70 | $19.84 | $18.61 | 37,057 |
| 2020-10-29 | $20.38 | $20.51 | $19.80 | $19.97 | $18.73 | 30,032 |
| 2020-10-28 | $20.92 | $21.24 | $20.59 | $20.59 | $19.12 | 40,926 |
| 2020-10-27 | $21.52 | $21.59 | $21.07 | $21.39 | $19.86 | 51,800 |
| 2020-10-26 | $21.05 | $21.57 | $20.73 | $21.52 | $19.98 | 45,259 |
| 2020-10-23 | $20.75 | $21.28 | $20.46 | $21.26 | $19.74 | 37,866 |
| 2020-10-22 | $20.20 | $20.75 | $20.20 | $20.67 | $19.19 | 45,361 |
| 2020-10-21 | $19.98 | $20.55 | $19.82 | $20.39 | $18.93 | 29,682 |
| 2020-10-20 | $19.68 | $20.45 | $19.21 | $19.80 | $18.39 | 55,948 |
| 2020-10-19 | $18.00 | $18.93 | $18.00 | $18.77 | $17.43 | 130,579 |
| 2020-10-16 | $17.57 | $17.94 | $17.54 | $17.82 | $16.55 | 19,048 |
| 2020-10-15 | $16.63 | $17.83 | $16.63 | $17.82 | $16.55 | 21,709 |
| 2020-10-14 | $17.19 | $17.41 | $17.00 | $17.02 | $15.80 | 11,410 |
| 2020-10-13 | $17.60 | $17.87 | $17.17 | $17.37 | $16.13 | 14,286 |
| 2020-10-12 | $17.41 | $17.84 | $17.33 | $17.68 | $16.42 | 18,251 |
| 2020-10-09 | $17.96 | $17.96 | $17.60 | $17.64 | $16.38 | 28,026 |
| 2020-10-08 | $18.22 | $18.22 | $17.23 | $17.93 | $16.65 | 43,645 |
| 2020-10-07 | $17.74 | $18.19 | $17.60 | $18.13 | $16.83 | 31,249 |
| 2020-10-06 | $18.27 | $18.48 | $17.56 | $17.57 | $16.31 | 41,392 |
| 2020-10-05 | $17.59 | $18.16 | $17.50 | $18.11 | $16.82 | 25,467 |
| 2020-10-02 | $16.47 | $17.57 | $16.47 | $17.51 | $16.26 | 16,907 |
| 2020-10-01 | $16.90 | $17.02 | $16.57 | $16.80 | $15.60 | 19,800 |
| 2020-09-30 | $16.64 | $16.93 | $16.63 | $16.79 | $15.59 | 36,395 |
| 2020-09-29 | $16.57 | $16.87 | $16.27 | $16.70 | $15.51 | 12,359 |
| 2020-09-28 | $16.52 | $17.04 | $16.52 | $16.83 | $15.63 | 27,437 |
| 2020-09-25 | $16.05 | $16.48 | $16.05 | $16.26 | $15.10 | 26,095 |
| 2020-09-24 | $15.97 | $16.71 | $15.97 | $16.27 | $15.11 | 29,034 |
| 2020-09-23 | $16.70 | $17.00 | $15.84 | $15.88 | $14.75 | 53,569 |
| 2020-09-22 | $17.02 | $17.02 | $16.37 | $16.62 | $15.43 | 45,942 |
| 2020-09-21 | $17.62 | $17.65 | $16.63 | $16.98 | $15.77 | 73,603 |
| 2020-09-18 | $17.84 | $18.16 | $17.56 | $18.13 | $16.83 | 100,112 |
| 2020-09-17 | $17.69 | $17.91 | $17.61 | $17.68 | $16.42 | 15,443 |
| 2020-09-16 | $17.92 | $18.14 | $17.71 | $17.90 | $16.62 | 37,908 |
| 2020-09-15 | $18.23 | $18.23 | $17.78 | $17.94 | $16.66 | 38,492 |
| 2020-09-14 | $17.69 | $18.15 | $17.48 | $18.11 | $16.82 | 32,221 |
| 2020-09-11 | $17.53 | $17.67 | $17.43 | $17.52 | $16.27 | 23,291 |
| 2020-09-10 | $17.50 | $17.73 | $17.28 | $17.46 | $16.21 | 55,403 |
| 2020-09-09 | $17.82 | $17.82 | $17.34 | $17.44 | $16.19 | 41,626 |
| 2020-09-08 | $17.84 | $18.06 | $17.38 | $17.68 | $16.42 | 38,471 |
| 2020-09-04 | $18.37 | $18.51 | $17.73 | $17.95 | $16.67 | 37,345 |
| 2020-09-03 | $18.34 | $18.93 | $17.85 | $17.93 | $16.65 | 20,235 |
| 2020-09-02 | $18.06 | $18.35 | $17.99 | $18.26 | $16.96 | 18,653 |
| 2020-09-01 | $17.74 | $18.16 | $17.70 | $18.05 | $16.76 | 28,460 |
| 2020-08-31 | $18.03 | $18.14 | $17.84 | $17.87 | $16.59 | 40,218 |
| 2020-08-28 | $18.27 | $18.28 | $17.92 | $18.12 | $16.83 | 16,742 |
| 2020-08-27 | $17.88 | $18.37 | $17.88 | $18.17 | $16.87 | 14,276 |
| 2020-08-26 | $18.34 | $18.34 | $17.63 | $17.83 | $16.56 | 27,780 |
| 2020-08-25 | $18.63 | $18.63 | $18.12 | $18.38 | $17.07 | 20,123 |
| 2020-08-24 | $17.76 | $18.49 | $17.50 | $18.35 | $17.04 | 24,530 |
| 2020-08-21 | $18.05 | $18.14 | $17.53 | $17.63 | $16.37 | 60,919 |
| 2020-08-20 | $18.00 | $18.29 | $17.84 | $18.00 | $16.71 | 22,135 |
| 2020-08-19 | $18.30 | $18.60 | $18.10 | $18.20 | $16.90 | 21,974 |
| 2020-08-18 | $19.05 | $19.13 | $18.03 | $18.04 | $16.75 | 31,074 |
| 2020-08-17 | $19.54 | $19.54 | $18.84 | $19.19 | $17.82 | 20,080 |
| 2020-08-14 | $19.05 | $19.79 | $19.05 | $19.43 | $18.04 | 16,353 |
| 2020-08-13 | $20.12 | $20.13 | $19.17 | $19.31 | $17.93 | 30,390 |
| 2020-08-12 | $19.98 | $20.11 | $19.50 | $20.10 | $18.66 | 91,495 |
| 2020-08-11 | $19.69 | $19.87 | $19.40 | $19.53 | $18.13 | 84,131 |
| 2020-08-10 | $18.88 | $19.51 | $18.64 | $19.27 | $17.89 | 29,691 |
| 2020-08-07 | $17.79 | $18.89 | $17.38 | $18.84 | $17.49 | 25,274 |
| 2020-08-06 | $17.98 | $18.15 | $17.58 | $17.90 | $16.62 | 33,271 |
| 2020-08-05 | $17.92 | $18.18 | $17.72 | $18.08 | $16.79 | 27,528 |
| 2020-08-04 | $17.57 | $17.80 | $17.31 | $17.71 | $16.44 | 24,851 |
| 2020-08-03 | $17.76 | $18.00 | $17.41 | $17.72 | $16.45 | 27,912 |
| 2020-07-31 | $17.56 | $17.80 | $17.23 | $17.58 | $16.32 | 54,151 |
| 2020-07-30 | $18.26 | $18.26 | $17.73 | $17.78 | $16.51 | 33,049 |
| 2020-07-29 | $18.41 | $18.70 | $17.97 | $18.68 | $17.15 | 23,801 |
| 2020-07-28 | $18.58 | $18.94 | $18.19 | $18.19 | $16.70 | 28,634 |
| 2020-07-27 | $18.92 | $18.93 | $18.48 | $18.79 | $17.25 | 81,399 |
| 2020-07-24 | $19.32 | $19.44 | $18.97 | $19.04 | $17.48 | 35,923 |
| 2020-07-23 | $18.53 | $19.56 | $18.53 | $19.27 | $17.69 | 38,899 |
| 2020-07-22 | $18.94 | $19.25 | $18.26 | $18.63 | $17.11 | 64,096 |
| 2020-07-21 | $17.66 | $19.10 | $17.66 | $19.07 | $17.51 | 43,945 |
| 2020-07-20 | $17.79 | $17.79 | $17.12 | $17.46 | $16.03 | 29,225 |
| 2020-07-17 | $17.68 | $17.98 | $17.45 | $17.59 | $16.15 | 31,160 |
| 2020-07-16 | $17.86 | $18.17 | $17.46 | $17.82 | $16.36 | 38,860 |
| 2020-07-15 | $17.77 | $18.24 | $17.44 | $17.96 | $16.49 | 51,173 |
| 2020-07-14 | $17.32 | $17.55 | $16.82 | $17.25 | $15.84 | 25,452 |
| 2020-07-13 | $17.67 | $17.77 | $16.99 | $17.36 | $15.94 | 28,163 |
| 2020-07-10 | $16.31 | $17.45 | $16.31 | $17.35 | $15.93 | 26,107 |
| 2020-07-09 | $17.16 | $17.16 | $16.09 | $16.30 | $14.97 | 50,664 |
| 2020-07-08 | $17.30 | $17.48 | $16.75 | $17.13 | $15.73 | 28,603 |
| 2020-07-07 | $17.76 | $17.88 | $17.29 | $17.38 | $15.96 | 33,182 |
| 2020-07-06 | $17.88 | $18.22 | $17.70 | $18.01 | $16.54 | 34,885 |
| 2020-07-02 | $18.35 | $18.65 | $17.33 | $17.66 | $16.22 | 40,401 |
| 2020-07-01 | $19.04 | $19.04 | $17.80 | $17.80 | $16.34 | 36,895 |
| 2020-06-30 | $17.93 | $19.15 | $17.93 | $18.88 | $17.34 | 62,100 |
| 2020-06-29 | $18.00 | $18.52 | $17.81 | $18.13 | $16.65 | 50,036 |
| 2020-06-26 | $17.25 | $18.24 | $16.56 | $17.96 | $16.49 | 184,651 |
| 2020-06-25 | $16.61 | $17.67 | $16.47 | $17.62 | $16.18 | 66,913 |
| 2020-06-24 | $17.18 | $17.22 | $16.65 | $16.81 | $15.44 | 55,239 |
| 2020-06-23 | $17.89 | $18.03 | $17.27 | $17.44 | $16.01 | 55,755 |
| 2020-06-22 | $17.21 | $17.98 | $17.04 | $17.63 | $16.19 | 19,982 |
| 2020-06-19 | $17.70 | $17.70 | $16.89 | $17.51 | $16.08 | 88,035 |
| 2020-06-18 | $17.32 | $17.93 | $17.30 | $17.44 | $16.01 | 26,146 |
| 2020-06-17 | $19.04 | $19.08 | $17.33 | $17.53 | $16.10 | 35,521 |
| 2020-06-16 | $18.67 | $19.15 | $18.33 | $18.80 | $17.26 | 79,617 |
| 2020-06-15 | $16.61 | $17.65 | $16.61 | $17.64 | $16.20 | 44,307 |
| 2020-06-12 | $17.47 | $17.72 | $16.73 | $17.48 | $16.05 | 63,666 |
| 2020-06-11 | $17.63 | $18.36 | $16.52 | $16.62 | $15.26 | 82,088 |
| 2020-06-10 | $19.80 | $19.80 | $18.42 | $18.42 | $16.91 | 55,761 |
| 2020-06-09 | $19.81 | $20.35 | $19.30 | $19.98 | $18.35 | 52,573 |
| 2020-06-08 | $20.50 | $20.75 | $20.05 | $20.45 | $18.78 | 83,088 |
| 2020-06-05 | $21.17 | $21.17 | $20.31 | $20.53 | $18.85 | 55,723 |
| 2020-06-04 | $19.00 | $19.76 | $19.00 | $19.74 | $18.13 | 105,569 |
| 2020-06-03 | $18.57 | $19.55 | $18.55 | $19.16 | $17.59 | 50,755 |
| 2020-06-02 | $18.42 | $18.55 | $17.65 | $18.06 | $16.58 | 64,612 |
| 2020-06-01 | $18.75 | $18.75 | $17.67 | $18.11 | $16.63 | 66,293 |
| 2020-05-29 | $18.53 | $19.26 | $18.02 | $18.84 | $17.30 | 64,390 |
| 2020-05-28 | $20.35 | $20.48 | $18.86 | $18.86 | $17.32 | 52,825 |
| 2020-05-27 | $20.24 | $20.66 | $19.73 | $20.48 | $18.81 | 58,684 |
| 2020-05-26 | $19.21 | $19.82 | $18.92 | $19.50 | $17.91 | 54,275 |
| 2020-05-22 | $18.23 | $18.32 | $17.85 | $18.26 | $16.77 | 21,644 |
| 2020-05-21 | $18.17 | $18.43 | $17.95 | $18.16 | $16.67 | 19,873 |
| 2020-05-20 | $17.50 | $18.58 | $17.49 | $18.35 | $16.85 | 31,992 |
| 2020-05-19 | $18.07 | $18.07 | $16.90 | $16.98 | $15.59 | 38,283 |
| 2020-05-18 | $17.29 | $18.27 | $17.29 | $18.19 | $16.70 | 41,920 |
| 2020-05-15 | $16.33 | $16.63 | $15.83 | $16.36 | $15.02 | 29,564 |
| 2020-05-14 | $15.90 | $16.54 | $15.41 | $16.42 | $15.08 | 47,889 |
| 2020-05-13 | $17.23 | $17.25 | $15.97 | $16.48 | $15.13 | 45,984 |
| 2020-05-12 | $17.97 | $17.97 | $17.10 | $17.13 | $15.73 | 55,595 |
| 2020-05-11 | $18.36 | $18.65 | $17.56 | $17.97 | $16.50 | 61,912 |
| 2020-05-08 | $18.45 | $19.07 | $18.30 | $18.63 | $17.11 | 92,643 |
| 2020-05-07 | $18.49 | $18.68 | $17.70 | $17.92 | $16.45 | 64,232 |
| 2020-05-06 | $18.03 | $18.59 | $17.76 | $18.05 | $16.57 | 53,313 |
| 2020-05-05 | $19.68 | $19.68 | $17.83 | $17.94 | $16.47 | 94,295 |
| 2020-05-04 | $19.77 | $20.73 | $18.90 | $19.17 | $17.60 | 29,823 |
| 2020-05-01 | $19.50 | $20.23 | $18.05 | $20.05 | $18.41 | 44,142 |
| 2020-04-30 | $20.60 | $20.80 | $19.80 | $20.30 | $18.64 | 49,012 |
| 2020-04-29 | $20.74 | $21.87 | $19.74 | $21.39 | $19.64 | 55,726 |
| 2020-04-28 | $20.10 | $20.44 | $19.54 | $20.20 | $18.38 | 31,403 |
| 2020-04-27 | $18.52 | $19.97 | $18.52 | $19.61 | $17.84 | 31,642 |
| 2020-04-24 | $18.45 | $18.69 | $17.92 | $18.43 | $16.77 | 27,123 |
| 2020-04-23 | $17.67 | $18.52 | $17.67 | $18.08 | $16.45 | 41,847 |
| 2020-04-22 | $18.24 | $18.24 | $17.37 | $17.65 | $16.06 | 29,397 |
| 2020-04-21 | $17.20 | $18.02 | $17.20 | $17.79 | $16.18 | 39,715 |
| 2020-04-20 | $16.94 | $18.01 | $16.94 | $17.97 | $16.35 | 144,395 |
| 2020-04-17 | $15.68 | $17.07 | $15.68 | $16.92 | $15.39 | 50,112 |
| 2020-04-16 | $16.08 | $16.73 | $14.86 | $15.30 | $13.92 | 56,957 |
| 2020-04-15 | $16.33 | $16.59 | $15.93 | $16.31 | $14.84 | 50,901 |
| 2020-04-14 | $18.02 | $18.62 | $17.00 | $17.21 | $15.66 | 49,719 |
| 2020-04-13 | $18.23 | $18.27 | $17.32 | $17.58 | $15.99 | 42,152 |
| 2020-04-09 | $17.10 | $18.68 | $17.09 | $18.62 | $16.94 | 34,696 |
| 2020-04-08 | $16.42 | $16.94 | $15.96 | $16.86 | $15.34 | 58,734 |
| 2020-04-07 | $16.44 | $16.73 | $15.63 | $16.09 | $14.64 | 40,460 |
| 2020-04-06 | $16.13 | $16.34 | $15.63 | $16.10 | $14.65 | 42,299 |
| 2020-04-03 | $15.72 | $15.94 | $15.00 | $15.35 | $13.96 | 37,962 |
| 2020-04-02 | $15.73 | $16.54 | $15.33 | $16.05 | $14.60 | 41,276 |
| 2020-04-01 | $16.55 | $16.88 | $15.88 | $16.06 | $14.61 | 84,409 |
| 2020-03-31 | $17.29 | $17.63 | $16.72 | $17.58 | $15.99 | 80,884 |
| 2020-03-30 | $17.43 | $17.47 | $16.73 | $17.44 | $15.87 | 45,025 |
| 2020-03-27 | $16.52 | $17.48 | $14.87 | $17.20 | $15.65 | 118,529 |
| 2020-03-26 | $15.67 | $17.45 | $15.62 | $17.40 | $15.83 | 47,190 |
| 2020-03-25 | $16.37 | $17.89 | $15.25 | $15.54 | $14.14 | 58,551 |
| 2020-03-24 | $15.12 | $16.35 | $14.82 | $16.24 | $14.77 | 65,572 |
| 2020-03-23 | $14.64 | $14.99 | $13.27 | $14.15 | $12.87 | 70,955 |
| 2020-03-20 | $15.54 | $16.34 | $14.20 | $14.28 | $12.99 | 105,406 |
| 2020-03-19 | $13.50 | $16.02 | $13.43 | $15.70 | $14.28 | 85,718 |
| 2020-03-18 | $18.41 | $19.00 | $13.05 | $13.05 | $11.87 | 75,006 |
| 2020-03-17 | $17.25 | $19.97 | $16.51 | $19.85 | $18.06 | 79,435 |
| 2020-03-16 | $18.12 | $18.12 | $17.04 | $17.10 | $15.56 | 68,262 |
| 2020-03-13 | $17.75 | $19.00 | $17.75 | $19.00 | $17.28 | 69,290 |
| 2020-03-12 | $19.00 | $19.91 | $16.50 | $16.79 | $15.27 | 77,669 |
| 2020-03-11 | $19.86 | $20.22 | $19.50 | $19.76 | $17.98 | 45,704 |
| 2020-03-10 | $20.24 | $20.76 | $19.32 | $20.14 | $18.32 | 80,730 |
| 2020-03-09 | $21.41 | $22.09 | $19.53 | $19.71 | $17.93 | 46,892 |
| 2020-03-06 | $22.81 | $23.42 | $22.47 | $22.79 | $20.73 | 37,299 |
| 2020-03-05 | $24.01 | $24.11 | $23.12 | $23.53 | $21.41 | 33,095 |
| 2020-03-04 | $24.29 | $24.54 | $23.86 | $24.47 | $22.26 | 26,697 |
| 2020-03-03 | $24.55 | $24.71 | $23.85 | $24.17 | $21.99 | 53,971 |
| 2020-03-02 | $24.24 | $25.01 | $23.89 | $24.78 | $22.54 | 31,326 |
| 2020-02-28 | $24.08 | $24.55 | $23.02 | $23.82 | $21.67 | 54,826 |
| 2020-02-27 | $24.90 | $25.75 | $24.55 | $24.68 | $22.45 | 32,985 |
| 2020-02-26 | $25.75 | $26.20 | $25.33 | $25.44 | $23.14 | 27,517 |
| 2020-02-25 | $26.25 | $26.30 | $25.29 | $25.59 | $23.28 | 49,221 |
| 2020-02-24 | $26.32 | $26.73 | $26.21 | $26.35 | $23.97 | 26,711 |
| 2020-02-21 | $27.22 | $27.25 | $26.88 | $26.94 | $24.51 | 21,849 |
| 2020-02-20 | $26.84 | $27.17 | $26.84 | $27.11 | $24.66 | 19,165 |
| 2020-02-19 | $26.88 | $27.14 | $26.88 | $26.90 | $24.47 | 11,875 |
| 2020-02-18 | $27.20 | $27.20 | $26.73 | $27.02 | $24.58 | 26,401 |
| 2020-02-14 | $27.08 | $27.20 | $26.99 | $27.06 | $24.62 | 37,820 |
| 2020-02-13 | $27.35 | $27.44 | $27.04 | $27.20 | $24.74 | 24,553 |
| 2020-02-12 | $27.37 | $27.44 | $27.01 | $27.26 | $24.80 | 12,060 |
| 2020-02-11 | $27.50 | $27.94 | $27.15 | $27.22 | $24.76 | 17,043 |
| 2020-02-10 | $27.53 | $27.53 | $27.22 | $27.28 | $24.82 | 16,839 |
| 2020-02-07 | $27.17 | $27.69 | $27.17 | $27.50 | $25.02 | 32,055 |
| 2020-02-06 | $27.75 | $27.75 | $27.60 | $27.64 | $25.14 | 23,095 |
| 2020-02-05 | $27.59 | $27.85 | $27.21 | $27.75 | $25.24 | 23,283 |
| 2020-02-04 | $27.56 | $27.60 | $27.24 | $27.34 | $24.87 | 30,168 |
| 2020-02-03 | $26.76 | $27.36 | $26.76 | $27.31 | $24.84 | 30,199 |
| 2020-01-31 | $27.33 | $27.41 | $26.68 | $26.78 | $24.36 | 33,640 |
| 2020-01-30 | $27.01 | $27.43 | $26.87 | $27.40 | $24.93 | 25,566 |
| 2020-01-29 | $27.60 | $27.60 | $27.11 | $27.17 | $24.72 | 21,099 |
| 2020-01-28 | $27.83 | $27.94 | $27.47 | $27.68 | $25.00 | 33,196 |
| 2020-01-27 | $27.69 | $28.16 | $27.50 | $27.81 | $25.11 | 36,005 |
| 2020-01-24 | $28.21 | $28.28 | $27.89 | $28.04 | $25.32 | 35,885 |
| 2020-01-23 | $27.74 | $28.29 | $27.68 | $28.11 | $25.39 | 65,664 |
| 2020-01-22 | $27.78 | $28.02 | $27.50 | $27.74 | $25.05 | 37,834 |
| 2020-01-21 | $27.80 | $28.30 | $27.72 | $27.85 | $25.15 | 497,024 |
| 2020-01-17 | $27.98 | $27.98 | $27.60 | $27.82 | $25.12 | 29,136 |
| 2020-01-16 | $27.45 | $27.75 | $27.45 | $27.70 | $25.01 | 54,608 |
| 2020-01-15 | $27.75 | $27.89 | $27.14 | $27.47 | $24.81 | 21,146 |
| 2020-01-14 | $28.08 | $28.12 | $27.79 | $27.92 | $25.21 | 59,271 |
| 2020-01-13 | $27.94 | $28.26 | $27.77 | $28.16 | $25.43 | 18,140 |
| 2020-01-10 | $28.36 | $28.36 | $27.84 | $27.95 | $25.24 | 31,212 |
| 2020-01-09 | $28.62 | $28.79 | $28.23 | $28.26 | $25.52 | 19,432 |
| 2020-01-08 | $28.45 | $28.63 | $28.25 | $28.51 | $25.75 | 26,379 |
| 2020-01-07 | $28.77 | $28.98 | $28.43 | $28.43 | $25.67 | 14,237 |
| 2020-01-06 | $28.87 | $29.09 | $28.64 | $28.89 | $26.09 | 29,500 |
| 2020-01-03 | $28.92 | $29.25 | $28.55 | $29.03 | $26.22 | 17,429 |
| 2020-01-02 | $29.25 | $29.37 | $28.93 | $29.21 | $26.38 | 33,864 |
| 2019-12-31 | $29.07 | $29.40 | $29.05 | $29.12 | $26.30 | 22,786 |
| 2019-12-30 | $29.21 | $29.25 | $29.01 | $29.08 | $26.26 | 138,286 |
| 2019-12-27 | $29.14 | $29.28 | $29.04 | $29.17 | $26.34 | 17,591 |
| 2019-12-26 | $29.47 | $29.60 | $29.05 | $29.24 | $26.41 | 29,283 |
| 2019-12-24 | $29.65 | $30.07 | $29.26 | $29.60 | $26.73 | 13,881 |
| 2019-12-23 | $30.13 | $30.13 | $29.32 | $29.79 | $26.90 | 38,860 |
| 2019-12-20 | $29.37 | $30.15 | $29.17 | $30.14 | $27.22 | 129,981 |
| 2019-12-19 | $29.10 | $29.35 | $29.06 | $29.31 | $26.47 | 55,961 |
| 2019-12-18 | $29.48 | $29.53 | $29.07 | $29.40 | $26.55 | 29,990 |
| 2019-12-17 | $28.87 | $29.41 | $28.87 | $29.27 | $26.43 | 24,137 |
| 2019-12-16 | $28.33 | $29.05 | $28.23 | $28.96 | $26.15 | 37,894 |
| 2019-12-13 | $28.54 | $28.85 | $28.46 | $28.58 | $25.81 | 38,417 |
| 2019-12-12 | $28.05 | $28.85 | $28.05 | $28.69 | $25.91 | 40,854 |
| 2019-12-11 | $27.79 | $28.15 | $27.43 | $28.06 | $25.34 | 43,947 |
| 2019-12-10 | $27.30 | $27.77 | $27.30 | $27.72 | $25.03 | 52,532 |
| 2019-12-09 | $27.17 | $27.42 | $26.20 | $27.26 | $24.62 | 58,438 |
| 2019-12-06 | $27.24 | $27.51 | $27.16 | $27.26 | $24.62 | 21,717 |
| 2019-12-05 | $27.10 | $27.21 | $26.95 | $26.95 | $24.34 | 15,452 |
| 2019-12-04 | $26.90 | $27.12 | $26.76 | $26.86 | $24.26 | 17,480 |
| 2019-12-03 | $26.87 | $27.30 | $26.45 | $26.74 | $24.15 | 18,634 |
| 2019-12-02 | $26.95 | $27.28 | $26.89 | $27.22 | $24.58 | 28,051 |
| 2019-11-29 | $27.26 | $27.36 | $26.62 | $26.80 | $24.20 | 29,336 |
| 2019-11-27 | $27.38 | $27.38 | $26.11 | $27.10 | $24.47 | 14,467 |
| 2019-11-26 | $27.22 | $27.42 | $27.20 | $27.20 | $24.56 | 18,499 |
| 2019-11-25 | $26.96 | $27.55 | $26.84 | $27.40 | $24.74 | 32,103 |
| 2019-11-22 | $26.88 | $26.99 | $26.56 | $26.90 | $24.29 | 41,662 |
| 2019-11-21 | $27.05 | $27.05 | $26.61 | $26.73 | $24.14 | 32,027 |
| 2019-11-20 | $26.83 | $27.15 | $26.77 | $26.91 | $24.30 | 40,082 |
| 2019-11-19 | $27.13 | $27.26 | $26.89 | $26.98 | $24.36 | 28,086 |
| 2019-11-18 | $27.11 | $27.19 | $26.89 | $27.01 | $24.39 | 9,814 |
| 2019-11-15 | $27.44 | $27.50 | $27.15 | $27.15 | $24.52 | 11,566 |
| 2019-11-14 | $27.34 | $27.44 | $27.05 | $27.28 | $24.64 | 19,416 |
| 2019-11-13 | $27.45 | $27.79 | $27.15 | $27.33 | $24.68 | 17,280 |
| 2019-11-12 | $27.55 | $27.77 | $27.55 | $27.61 | $24.93 | 10,032 |
| 2019-11-11 | $27.54 | $27.71 | $27.37 | $27.54 | $24.87 | 14,706 |
| 2019-11-08 | $27.68 | $27.79 | $27.43 | $27.66 | $24.98 | 18,539 |
| 2019-11-07 | $28.13 | $28.13 | $27.50 | $27.73 | $25.04 | 35,177 |
| 2019-11-06 | $27.90 | $27.96 | $27.61 | $27.86 | $25.16 | 20,742 |
| 2019-11-05 | $27.71 | $28.24 | $27.71 | $28.03 | $25.31 | 27,873 |
| 2019-11-04 | $27.89 | $27.89 | $27.29 | $27.63 | $24.95 | 27,438 |
| 2019-11-01 | $27.48 | $27.67 | $27.30 | $27.63 | $24.95 | 20,715 |
| 2019-10-31 | $27.74 | $27.74 | $26.96 | $27.24 | $24.60 | 32,906 |
| 2019-10-30 | $27.59 | $27.82 | $27.17 | $27.70 | $25.01 | 25,759 |
| 2019-10-29 | $27.48 | $27.79 | $27.39 | $27.75 | $24.89 | 36,716 |
| 2019-10-28 | $27.42 | $27.56 | $27.37 | $27.50 | $24.67 | 27,398 |
| 2019-10-25 | $26.95 | $27.28 | $26.95 | $27.20 | $24.40 | 37,291 |
| 2019-10-24 | $27.02 | $27.02 | $26.65 | $26.94 | $24.16 | 56,843 |
| 2019-10-23 | $26.92 | $27.05 | $26.68 | $26.98 | $24.20 | 27,760 |
| 2019-10-22 | $26.63 | $27.41 | $26.63 | $27.00 | $24.22 | 60,354 |
| 2019-10-21 | $27.02 | $27.24 | $26.48 | $26.70 | $23.95 | 42,189 |
| 2019-10-18 | $26.36 | $26.77 | $26.36 | $26.69 | $23.94 | 27,219 |
| 2019-10-17 | $26.60 | $26.66 | $26.38 | $26.55 | $23.81 | 16,127 |
| 2019-10-16 | $26.30 | $26.79 | $26.18 | $26.43 | $23.71 | 22,764 |
| 2019-10-15 | $26.32 | $26.86 | $26.19 | $26.40 | $23.68 | 42,812 |
| 2019-10-14 | $26.22 | $26.37 | $26.02 | $26.14 | $23.45 | 19,558 |
| 2019-10-11 | $26.33 | $26.56 | $26.19 | $26.34 | $23.62 | 28,714 |
| 2019-10-10 | $26.05 | $26.21 | $25.80 | $25.88 | $23.21 | 26,638 |
| 2019-10-09 | $26.02 | $26.26 | $25.92 | $26.02 | $23.34 | 20,132 |
| 2019-10-08 | $26.29 | $26.29 | $25.92 | $25.97 | $23.29 | 20,047 |
| 2019-10-07 | $26.38 | $26.71 | $26.25 | $26.43 | $23.71 | 19,754 |
| 2019-10-04 | $26.23 | $26.55 | $26.18 | $26.54 | $23.80 | 58,377 |
| 2019-10-03 | $26.11 | $26.26 | $25.78 | $26.16 | $23.46 | 20,798 |
| 2019-10-02 | $25.86 | $26.19 | $25.85 | $26.12 | $23.43 | 39,879 |
| 2019-10-01 | $26.55 | $26.74 | $25.87 | $26.01 | $23.33 | 22,449 |
| 2019-09-30 | $26.64 | $26.90 | $26.46 | $26.56 | $23.82 | 33,036 |
| 2019-09-27 | $26.73 | $27.04 | $26.47 | $26.55 | $23.81 | 30,246 |
| 2019-09-26 | $27.10 | $27.10 | $26.41 | $26.56 | $23.82 | 25,528 |
| 2019-09-25 | $26.43 | $27.16 | $26.43 | $27.06 | $24.27 | 25,725 |
| 2019-09-24 | $26.90 | $26.96 | $26.21 | $26.44 | $23.71 | 95,147 |
| 2019-09-23 | $26.60 | $26.95 | $26.40 | $26.86 | $24.09 | 28,798 |
| 2019-09-20 | $26.37 | $26.92 | $26.37 | $26.66 | $23.91 | 108,686 |
| 2019-09-19 | $26.79 | $27.29 | $26.41 | $26.46 | $23.73 | 13,622 |
| 2019-09-18 | $26.69 | $26.82 | $26.48 | $26.73 | $23.97 | 28,779 |
| 2019-09-17 | $26.64 | $26.87 | $26.63 | $26.67 | $23.92 | 19,642 |
| 2019-09-16 | $26.70 | $27.33 | $26.55 | $26.86 | $24.09 | 26,837 |
| 2019-09-13 | $26.86 | $27.22 | $26.54 | $26.85 | $24.08 | 57,617 |
| 2019-09-12 | $26.22 | $26.88 | $25.79 | $26.85 | $24.08 | 52,001 |
| 2019-09-11 | $25.76 | $26.50 | $25.76 | $26.34 | $23.62 | 37,656 |
| 2019-09-10 | $25.42 | $26.07 | $25.42 | $25.80 | $23.14 | 22,765 |
| 2019-09-09 | $24.83 | $25.90 | $24.83 | $25.47 | $22.84 | 38,668 |
| 2019-09-06 | $25.10 | $25.10 | $24.47 | $24.69 | $22.14 | 17,555 |
| 2019-09-05 | $25.00 | $25.64 | $24.78 | $25.05 | $22.47 | 26,610 |
| 2019-09-04 | $24.65 | $24.85 | $24.51 | $24.67 | $22.13 | 8,960 |
| 2019-09-03 | $24.36 | $24.69 | $24.25 | $24.49 | $21.97 | 19,574 |
| 2019-08-30 | $24.96 | $24.96 | $24.41 | $24.64 | $22.10 | 15,470 |
| 2019-08-29 | $24.54 | $24.99 | $24.25 | $24.80 | $22.24 | 16,957 |
| 2019-08-28 | $24.19 | $24.68 | $23.75 | $24.55 | $22.02 | 15,174 |
| 2019-08-27 | $24.85 | $24.85 | $24.02 | $24.20 | $21.71 | 27,241 |
| 2019-08-26 | $24.30 | $24.87 | $24.00 | $24.76 | $22.21 | 12,508 |
| 2019-08-23 | $24.98 | $25.27 | $23.95 | $24.07 | $21.59 | 27,538 |
| 2019-08-22 | $25.86 | $25.92 | $25.14 | $25.35 | $22.74 | 48,392 |
| 2019-08-21 | $25.21 | $26.18 | $25.14 | $25.94 | $23.27 | 37,660 |
| 2019-08-20 | $25.14 | $25.41 | $25.07 | $25.10 | $22.51 | 28,038 |
| 2019-08-19 | $25.12 | $25.47 | $25.12 | $25.34 | $22.73 | 26,868 |
| 2019-08-16 | $24.39 | $25.04 | $24.39 | $25.02 | $22.44 | 23,956 |
| 2019-08-15 | $24.28 | $24.51 | $24.10 | $24.26 | $21.76 | 24,770 |
| 2019-08-14 | $24.31 | $24.45 | $23.82 | $24.15 | $21.66 | 14,408 |
| 2019-08-13 | $24.62 | $25.15 | $24.62 | $24.77 | $22.22 | 14,481 |
| 2019-08-12 | $24.78 | $25.07 | $24.41 | $24.42 | $21.90 | 45,623 |
| 2019-08-09 | $24.97 | $25.26 | $24.77 | $24.96 | $22.39 | 15,594 |
| 2019-08-08 | $25.03 | $25.39 | $24.73 | $25.05 | $22.47 | 31,632 |
| 2019-08-07 | $24.44 | $24.85 | $24.44 | $24.65 | $22.11 | 21,331 |
| 2019-08-06 | $24.90 | $25.20 | $24.43 | $24.82 | $22.26 | 27,512 |
| 2019-08-05 | $24.70 | $25.46 | $24.39 | $24.73 | $22.18 | 32,630 |
| 2019-08-02 | $24.85 | $25.26 | $24.61 | $25.11 | $22.52 | 31,767 |
| 2019-08-01 | $26.12 | $26.32 | $25.08 | $25.10 | $22.51 | 32,354 |
| 2019-07-31 | $26.25 | $26.74 | $25.99 | $26.07 | $23.38 | 38,740 |
| 2019-07-30 | $25.59 | $26.22 | $25.50 | $26.15 | $23.28 | 42,767 |
| 2019-07-29 | $26.16 | $26.16 | $25.68 | $25.83 | $23.00 | 17,241 |
| 2019-07-26 | $25.48 | $26.32 | $25.46 | $26.04 | $23.19 | 23,772 |
| 2019-07-25 | $25.54 | $26.03 | $25.21 | $25.65 | $22.84 | 16,337 |
| 2019-07-24 | $24.88 | $25.69 | $24.73 | $25.55 | $22.75 | 37,035 |
| 2019-07-23 | $24.75 | $25.39 | $24.75 | $25.10 | $22.35 | 58,121 |
| 2019-07-22 | $25.96 | $26.10 | $24.46 | $24.71 | $22.00 | 88,865 |
| 2019-07-19 | $25.79 | $26.13 | $25.71 | $25.84 | $23.01 | 16,923 |
| 2019-07-18 | $25.84 | $26.12 | $25.79 | $25.98 | $23.13 | 16,552 |
| 2019-07-17 | $26.22 | $26.60 | $25.80 | $25.84 | $23.01 | 24,907 |
| 2019-07-16 | $26.42 | $27.16 | $26.11 | $26.30 | $23.42 | 12,638 |
| 2019-07-15 | $26.75 | $26.98 | $26.23 | $26.42 | $23.52 | 15,869 |
| 2019-07-12 | $26.63 | $27.12 | $26.63 | $26.94 | $23.99 | 17,049 |
| 2019-07-11 | $26.75 | $26.75 | $26.21 | $26.62 | $23.70 | 18,851 |
| 2019-07-10 | $26.84 | $26.94 | $26.42 | $26.55 | $23.64 | 14,538 |
| 2019-07-09 | $26.92 | $27.00 | $26.60 | $26.83 | $23.89 | 16,363 |
| 2019-07-08 | $26.89 | $27.05 | $26.70 | $26.85 | $23.91 | 9,359 |
| 2019-07-05 | $26.80 | $27.13 | $26.63 | $27.07 | $24.10 | 14,389 |
| 2019-07-03 | $26.52 | $27.08 | $26.50 | $26.63 | $23.71 | 10,799 |
| 2019-07-02 | $26.76 | $26.91 | $26.42 | $26.55 | $23.64 | 19,006 |
| 2019-07-01 | $27.36 | $27.36 | $26.65 | $26.77 | $23.84 | 34,656 |
| 2019-06-28 | $26.30 | $27.50 | $26.15 | $27.12 | $24.15 | 112,474 |
| 2019-06-27 | $25.59 | $26.27 | $25.59 | $26.19 | $23.32 | 33,335 |
| 2019-06-26 | $25.82 | $26.00 | $25.33 | $25.55 | $22.75 | 13,075 |
| 2019-06-25 | $25.19 | $25.80 | $25.15 | $25.76 | $22.94 | 21,398 |
| 2019-06-24 | $25.36 | $25.59 | $25.25 | $25.32 | $22.55 | 16,250 |
| 2019-06-21 | $25.25 | $25.62 | $25.15 | $25.44 | $22.65 | 38,968 |
| 2019-06-20 | $25.54 | $25.79 | $25.19 | $25.47 | $22.68 | 10,801 |
| 2019-06-19 | $25.79 | $25.90 | $25.38 | $25.42 | $22.63 | 8,009 |
| 2019-06-18 | $25.36 | $25.82 | $25.36 | $25.75 | $22.93 | 8,666 |
| 2019-06-17 | $25.59 | $25.76 | $25.12 | $25.30 | $22.53 | 13,780 |
| 2019-06-14 | $26.07 | $26.07 | $25.53 | $25.74 | $22.92 | 11,205 |
| 2019-06-13 | $25.17 | $25.80 | $25.17 | $25.70 | $22.88 | 11,865 |
| 2019-06-12 | $25.34 | $25.80 | $24.41 | $25.36 | $22.58 | 14,073 |
| 2019-06-11 | $25.21 | $25.45 | $25.14 | $25.41 | $22.63 | 14,216 |
| 2019-06-10 | $25.20 | $25.69 | $25.19 | $25.37 | $22.59 | 19,670 |
| 2019-06-07 | $25.19 | $25.41 | $24.83 | $25.05 | $22.31 | 13,457 |
| 2019-06-06 | $25.34 | $25.53 | $24.82 | $25.33 | $22.55 | 14,629 |
| 2019-06-05 | $25.66 | $26.10 | $25.18 | $25.26 | $22.49 | 13,353 |
| 2019-06-04 | $25.04 | $25.80 | $25.04 | $25.80 | $22.97 | 23,014 |
| 2019-06-03 | $24.82 | $25.14 | $24.64 | $25.11 | $22.36 | 18,668 |
| 2019-05-31 | $24.91 | $25.53 | $24.79 | $24.80 | $22.08 | 20,949 |
| 2019-05-30 | $25.74 | $25.86 | $25.20 | $25.39 | $22.61 | 14,184 |
| 2019-05-29 | $25.50 | $25.95 | $25.43 | $25.79 | $22.96 | 13,973 |
| 2019-05-28 | $25.64 | $25.87 | $25.52 | $25.66 | $22.85 | 22,353 |
| 2019-05-24 | $25.80 | $26.00 | $25.48 | $25.64 | $22.83 | 16,230 |
| 2019-05-23 | $25.87 | $26.29 | $25.35 | $25.36 | $22.58 | 12,743 |
| 2019-05-22 | $26.52 | $26.52 | $25.90 | $26.13 | $23.27 | 8,682 |
| 2019-05-21 | $26.48 | $26.77 | $26.40 | $26.56 | $23.65 | 18,379 |
| 2019-05-20 | $26.29 | $26.97 | $26.29 | $26.44 | $23.54 | 16,611 |
| 2019-05-17 | $26.50 | $26.79 | $26.30 | $26.39 | $23.50 | 22,111 |
| 2019-05-16 | $26.60 | $26.79 | $26.44 | $26.67 | $23.75 | 10,096 |
| 2019-05-15 | $26.13 | $26.64 | $25.95 | $26.50 | $23.60 | 31,054 |
| 2019-05-14 | $26.09 | $26.70 | $25.80 | $26.41 | $23.52 | 14,941 |
| 2019-05-13 | $26.51 | $27.18 | $25.85 | $25.93 | $23.09 | 20,010 |
| 2019-05-10 | $27.00 | $27.00 | $26.64 | $26.83 | $23.89 | 18,389 |
| 2019-05-09 | $26.78 | $27.44 | $26.28 | $27.08 | $24.11 | 19,777 |
| 2019-05-08 | $27.23 | $27.31 | $27.00 | $27.00 | $24.04 | 14,736 |
| 2019-05-07 | $27.98 | $27.98 | $27.07 | $27.18 | $24.20 | 30,362 |
| 2019-05-06 | $27.20 | $27.65 | $26.16 | $27.55 | $24.53 | 31,401 |
| 2019-05-03 | $26.66 | $27.59 | $26.39 | $27.56 | $24.54 | 54,666 |
| 2019-05-02 | $26.39 | $26.65 | $26.30 | $26.59 | $23.68 | 21,881 |
| 2019-05-01 | $26.35 | $26.60 | $26.02 | $26.34 | $23.45 | 28,305 |
| 2019-04-30 | $26.68 | $27.27 | $26.38 | $26.46 | $23.40 | 61,288 |
| 2019-04-29 | $26.42 | $26.81 | $26.13 | $26.79 | $23.69 | 30,318 |
| 2019-04-26 | $25.98 | $26.33 | $25.53 | $26.24 | $23.21 | 25,128 |
| 2019-04-25 | $25.95 | $26.09 | $25.77 | $25.97 | $22.97 | 14,566 |
| 2019-04-24 | $25.56 | $26.45 | $25.56 | $25.94 | $22.94 | 36,982 |
| 2019-04-23 | $24.70 | $26.48 | $24.70 | $25.65 | $22.68 | 78,283 |
| 2019-04-22 | $24.01 | $25.31 | $24.01 | $24.99 | $22.10 | 39,547 |
| 2019-04-18 | $24.59 | $24.68 | $24.27 | $24.45 | $21.62 | 15,829 |
| 2019-04-17 | $24.68 | $24.81 | $24.32 | $24.72 | $21.86 | 14,447 |
| 2019-04-16 | $24.53 | $24.97 | $24.53 | $24.55 | $21.71 | 26,848 |
| 2019-04-15 | $25.39 | $25.44 | $24.55 | $24.55 | $21.71 | 11,652 |
| 2019-04-12 | $24.84 | $25.13 | $24.71 | $25.13 | $22.22 | 14,604 |
| 2019-04-11 | $24.86 | $24.89 | $24.63 | $24.63 | $21.78 | 5,994 |
| 2019-04-10 | $24.27 | $24.89 | $24.27 | $24.89 | $22.01 | 11,074 |
| 2019-04-09 | $24.70 | $24.78 | $24.36 | $24.36 | $21.54 | 9,267 |
| 2019-04-08 | $25.00 | $25.00 | $24.62 | $24.79 | $21.92 | 18,602 |
| 2019-04-05 | $24.59 | $25.15 | $24.59 | $25.01 | $22.12 | 17,526 |
| 2019-04-04 | $24.59 | $24.74 | $24.24 | $24.58 | $21.74 | 15,818 |
| 2019-04-03 | $24.79 | $25.03 | $24.35 | $24.59 | $21.75 | 22,482 |
| 2019-04-02 | $24.52 | $24.69 | $24.30 | $24.66 | $21.81 | 8,784 |
| 2019-04-01 | $24.46 | $24.89 | $24.37 | $24.70 | $21.84 | 13,964 |
| 2019-03-29 | $24.59 | $24.80 | $24.04 | $24.30 | $21.49 | 24,408 |
| 2019-03-28 | $24.44 | $24.47 | $24.26 | $24.42 | $21.60 | 7,619 |
| 2019-03-27 | $24.10 | $24.49 | $24.05 | $24.32 | $21.51 | 11,584 |
| 2019-03-26 | $23.80 | $24.20 | $23.80 | $24.20 | $21.40 | 17,446 |
| 2019-03-25 | $23.16 | $23.71 | $23.06 | $23.68 | $20.94 | 25,034 |
| 2019-03-22 | $23.88 | $23.98 | $22.68 | $23.17 | $20.49 | 56,842 |
| 2019-03-21 | $24.23 | $24.46 | $23.89 | $24.03 | $21.25 | 16,438 |
| 2019-03-20 | $25.24 | $25.45 | $23.92 | $24.28 | $21.47 | 21,082 |
| 2019-03-19 | $26.04 | $26.04 | $25.17 | $25.23 | $22.31 | 13,035 |
| 2019-03-18 | $25.63 | $25.87 | $25.63 | $25.86 | $22.87 | 7,494 |
| 2019-03-15 | $25.50 | $25.82 | $25.43 | $25.64 | $22.68 | 69,501 |
| 2019-03-14 | $25.66 | $26.00 | $25.40 | $25.50 | $22.55 | 17,903 |
| 2019-03-13 | $25.65 | $25.82 | $25.54 | $25.66 | $22.69 | 21,823 |
| 2019-03-12 | $25.87 | $25.92 | $25.51 | $25.56 | $22.60 | 12,624 |
| 2019-03-11 | $25.32 | $25.96 | $25.26 | $25.88 | $22.89 | 19,642 |
| 2019-03-08 | $25.25 | $25.82 | $25.18 | $25.37 | $22.44 | 35,858 |
| 2019-03-07 | $26.10 | $26.10 | $25.39 | $25.39 | $22.45 | 18,655 |
| 2019-03-06 | $26.96 | $27.00 | $26.09 | $26.09 | $23.07 | 38,891 |
| 2019-03-05 | $27.04 | $27.14 | $26.83 | $26.95 | $23.83 | 16,170 |
| 2019-03-04 | $27.00 | $27.26 | $27.00 | $27.15 | $24.01 | 48,446 |
| 2019-03-01 | $27.06 | $27.25 | $26.77 | $27.12 | $23.98 | 21,294 |
| 2019-02-28 | $27.22 | $27.22 | $26.92 | $26.95 | $23.83 | 25,167 |
| 2019-02-27 | $26.93 | $27.13 | $26.61 | $27.05 | $23.92 | 34,546 |
| 2019-02-26 | $27.29 | $27.32 | $26.90 | $26.94 | $23.83 | 22,448 |
| 2019-02-25 | $27.50 | $27.50 | $26.39 | $27.30 | $24.14 | 75,896 |
| 2019-02-22 | $27.30 | $27.46 | $27.02 | $27.46 | $24.29 | 17,042 |
| 2019-02-21 | $27.12 | $27.31 | $27.04 | $27.30 | $24.14 | 17,721 |
| 2019-02-20 | $27.17 | $27.30 | $24.17 | $27.13 | $23.99 | 45,683 |
| 2019-02-19 | $27.39 | $27.44 | $27.25 | $27.34 | $24.18 | 21,714 |
| 2019-02-15 | $27.01 | $27.81 | $26.67 | $27.40 | $24.23 | 32,481 |
| 2019-02-14 | $27.08 | $27.24 | $26.69 | $26.96 | $23.84 | 21,002 |
| 2019-02-13 | $27.17 | $27.37 | $27.04 | $27.25 | $24.10 | 10,690 |
| 2019-02-12 | $26.75 | $27.19 | $26.18 | $27.16 | $24.02 | 27,700 |
| 2019-02-11 | $26.69 | $26.84 | $26.32 | $26.70 | $23.61 | 22,118 |
| 2019-02-08 | $26.77 | $26.86 | $26.62 | $26.63 | $23.55 | 29,652 |
| 2019-02-07 | $26.74 | $27.48 | $26.69 | $26.84 | $23.74 | 27,503 |
| 2019-02-06 | $26.55 | $26.73 | $26.48 | $26.56 | $23.49 | 14,425 |
| 2019-02-05 | $26.75 | $26.88 | $26.71 | $26.74 | $23.65 | 6,230 |
| 2019-02-04 | $26.86 | $26.87 | $26.42 | $26.77 | $23.67 | 13,635 |
| 2019-02-01 | $26.80 | $26.89 | $26.40 | $26.76 | $23.67 | 23,449 |
| 2019-01-31 | $26.51 | $26.86 | $26.31 | $26.60 | $23.52 | 32,018 |
| 2019-01-30 | $26.93 | $27.20 | $26.50 | $26.63 | $23.55 | 32,221 |
| 2019-01-29 | $27.12 | $27.22 | $26.74 | $26.94 | $23.67 | 20,475 |
| 2019-01-28 | $26.75 | $27.02 | $26.44 | $26.92 | $23.65 | 39,981 |
| 2019-01-25 | $26.25 | $26.98 | $26.25 | $26.91 | $23.64 | 52,866 |
| 2019-01-24 | $26.75 | $27.19 | $25.97 | $26.13 | $22.95 | 31,883 |
| 2019-01-23 | $26.75 | $26.97 | $25.87 | $26.75 | $23.50 | 38,648 |
| 2019-01-22 | $25.85 | $27.58 | $25.85 | $26.75 | $23.50 | 132,412 |
| 2019-01-18 | $25.57 | $26.25 | $25.30 | $26.25 | $23.06 | 96,330 |
| 2019-01-17 | $25.39 | $25.85 | $25.32 | $25.58 | $22.47 | 25,605 |
| 2019-01-16 | $25.16 | $25.49 | $25.07 | $25.48 | $22.38 | 22,710 |
| 2019-01-15 | $24.68 | $25.08 | $24.67 | $24.94 | $21.91 | 20,258 |
| 2019-01-14 | $24.89 | $25.41 | $24.85 | $24.86 | $21.84 | 26,098 |
| 2019-01-11 | $24.94 | $25.15 | $24.75 | $25.05 | $22.00 | 18,992 |
| 2019-01-10 | $24.97 | $25.42 | $24.61 | $25.08 | $22.03 | 13,471 |
| 2019-01-09 | $25.38 | $25.38 | $24.88 | $25.10 | $22.05 | 21,295 |
| 2019-01-08 | $24.88 | $25.38 | $24.88 | $25.26 | $22.19 | 17,295 |
| 2019-01-07 | $24.35 | $24.95 | $24.35 | $24.76 | $21.75 | 62,863 |
| 2019-01-04 | $24.30 | $24.85 | $24.30 | $24.55 | $21.57 | 47,140 |
| 2019-01-03 | $24.23 | $24.71 | $24.23 | $24.27 | $21.32 | 77,422 |
| 2019-01-02 | $23.87 | $24.38 | $23.83 | $24.37 | $21.41 | 87,403 |
| 2018-12-31 | $24.10 | $24.19 | $23.84 | $24.03 | $21.11 | 16,598 |
| 2018-12-28 | $23.47 | $24.30 | $23.47 | $24.09 | $21.16 | 25,604 |
| 2018-12-27 | $23.67 | $24.81 | $22.98 | $23.54 | $20.68 | 27,574 |
| 2018-12-26 | $23.10 | $24.23 | $22.94 | $23.94 | $21.03 | 29,520 |
| 2018-12-24 | $23.30 | $23.82 | $22.97 | $22.97 | $20.18 | 13,629 |
| 2018-12-21 | $24.06 | $24.18 | $23.58 | $23.63 | $20.76 | 63,326 |
| 2018-12-20 | $23.87 | $24.47 | $23.24 | $24.03 | $21.11 | 35,015 |
| 2018-12-19 | $24.83 | $25.04 | $23.80 | $23.88 | $20.98 | 25,487 |
| 2018-12-18 | $25.48 | $26.20 | $24.68 | $24.76 | $21.75 | 27,598 |
| 2018-12-17 | $25.01 | $25.90 | $24.72 | $25.36 | $22.28 | 40,728 |
| 2018-12-14 | $25.91 | $25.91 | $23.32 | $25.28 | $22.21 | 66,134 |
| 2018-12-13 | $26.76 | $27.81 | $25.80 | $25.99 | $22.83 | 56,541 |
| 2018-12-12 | $26.78 | $26.98 | $26.57 | $26.66 | $23.42 | 21,292 |
| 2018-12-11 | $26.69 | $27.04 | $26.35 | $26.48 | $23.26 | 9,740 |
| 2018-12-10 | $26.51 | $27.35 | $26.16 | $26.53 | $23.31 | 33,176 |
| 2018-12-07 | $26.69 | $27.43 | $26.43 | $26.69 | $23.45 | 33,417 |
| 2018-12-06 | $26.49 | $26.73 | $25.94 | $26.68 | $23.44 | 43,560 |
| 2018-12-04 | $28.11 | $28.92 | $26.46 | $26.65 | $23.41 | 35,556 |
| 2018-12-03 | $28.67 | $28.67 | $27.93 | $28.22 | $24.79 | 55,036 |
| 2018-11-30 | $28.22 | $28.78 | $28.05 | $28.40 | $24.95 | 47,338 |
| 2018-11-29 | $28.32 | $28.50 | $28.01 | $28.21 | $24.78 | 21,525 |
| 2018-11-28 | $27.75 | $28.46 | $27.50 | $28.31 | $24.87 | 84,422 |
| 2018-11-27 | $27.60 | $28.02 | $27.60 | $27.74 | $24.37 | 31,808 |
| 2018-11-26 | $26.98 | $27.86 | $26.67 | $27.71 | $24.34 | 75,349 |
| 2018-11-23 | $26.91 | $26.95 | $26.63 | $26.93 | $23.66 | 6,845 |
| 2018-11-21 | $27.41 | $27.46 | $26.88 | $26.99 | $23.71 | 18,015 |
| 2018-11-20 | $27.32 | $27.56 | $27.17 | $27.41 | $24.08 | 82,350 |
| 2018-11-19 | $27.33 | $27.58 | $26.90 | $27.45 | $24.11 | 39,921 |
| 2018-11-16 | $27.45 | $27.71 | $27.02 | $27.35 | $24.03 | 31,673 |
| 2018-11-15 | $27.11 | $27.68 | $27.11 | $27.58 | $24.23 | 15,925 |
| 2018-11-14 | $28.40 | $28.40 | $27.16 | $27.31 | $23.99 | 35,652 |
| 2018-11-13 | $28.08 | $28.39 | $27.90 | $28.19 | $24.76 | 76,024 |
| 2018-11-12 | $28.16 | $28.50 | $27.81 | $28.09 | $24.68 | 27,551 |
| 2018-11-09 | $28.12 | $28.29 | $27.95 | $28.16 | $24.74 | 173,125 |
| 2018-11-08 | $27.77 | $28.20 | $27.51 | $28.14 | $24.72 | 24,889 |
| 2018-11-07 | $27.86 | $27.97 | $27.60 | $27.91 | $24.52 | 19,601 |
| 2018-11-06 | $27.50 | $27.83 | $27.34 | $27.83 | $24.45 | 13,315 |
| 2018-11-05 | $27.80 | $28.19 | $27.45 | $27.57 | $24.22 | 31,172 |
| 2018-11-02 | $27.09 | $27.89 | $27.02 | $27.81 | $24.43 | 23,866 |
| 2018-11-01 | $27.23 | $27.65 | $26.96 | $26.99 | $23.71 | 20,068 |
| 2018-10-31 | $27.71 | $27.71 | $27.13 | $27.23 | $23.92 | 39,282 |
| 2018-10-30 | $27.46 | $27.76 | $27.05 | $27.59 | $24.09 | 26,666 |
| 2018-10-29 | $27.21 | $27.96 | $27.18 | $27.46 | $23.98 | 39,331 |
| 2018-10-26 | $27.11 | $27.36 | $26.81 | $27.08 | $23.65 | 45,838 |
| 2018-10-25 | $26.12 | $27.28 | $26.12 | $27.28 | $23.82 | 35,327 |
| 2018-10-24 | $26.98 | $27.37 | $25.90 | $25.93 | $22.64 | 55,700 |
| 2018-10-23 | $27.61 | $27.61 | $26.60 | $26.95 | $23.54 | 84,190 |
| 2018-10-22 | $26.94 | $26.99 | $25.79 | $26.18 | $22.86 | 60,169 |
| 2018-10-19 | $26.83 | $27.14 | $26.83 | $26.95 | $23.54 | 45,257 |
| 2018-10-18 | $27.13 | $27.23 | $26.85 | $26.94 | $23.53 | 23,970 |
| 2018-10-17 | $27.23 | $27.46 | $26.92 | $27.22 | $23.77 | 25,354 |
| 2018-10-16 | $26.97 | $27.42 | $26.75 | $27.30 | $23.84 | 31,340 |
| 2018-10-15 | $27.11 | $27.21 | $26.57 | $26.95 | $23.54 | 29,587 |
| 2018-10-12 | $27.55 | $27.89 | $26.40 | $26.60 | $23.23 | 74,678 |
| 2018-10-11 | $27.64 | $27.96 | $27.09 | $27.41 | $23.94 | 80,113 |
| 2018-10-10 | $28.10 | $28.40 | $27.71 | $27.77 | $24.25 | 108,176 |
| 2018-10-09 | $27.94 | $28.51 | $27.94 | $28.11 | $24.55 | 28,784 |
| 2018-10-08 | $27.73 | $28.39 | $27.63 | $28.10 | $24.54 | 45,959 |
| 2018-10-05 | $28.45 | $28.57 | $27.59 | $27.73 | $24.22 | 35,114 |
| 2018-10-04 | $28.56 | $29.02 | $28.16 | $28.49 | $24.88 | 38,765 |
| 2018-10-03 | $27.97 | $28.58 | $27.52 | $28.57 | $24.95 | 16,571 |
| 2018-10-02 | $28.27 | $28.27 | $27.66 | $27.88 | $24.35 | 38,825 |
| 2018-10-01 | $28.90 | $29.00 | $28.22 | $28.29 | $24.71 | 29,864 |
| 2018-09-28 | $28.83 | $29.10 | $28.73 | $28.90 | $25.24 | 27,432 |
| 2018-09-27 | $29.08 | $29.31 | $28.81 | $28.87 | $25.21 | 21,928 |
| 2018-09-26 | $29.57 | $29.87 | $28.91 | $28.97 | $25.30 | 20,662 |
| 2018-09-25 | $29.84 | $30.03 | $29.48 | $29.49 | $25.75 | 24,871 |
| 2018-09-24 | $30.00 | $30.43 | $29.58 | $29.76 | $25.99 | 40,219 |
| 2018-09-21 | $30.44 | $31.02 | $29.67 | $29.91 | $26.12 | 185,558 |
| 2018-09-20 | $30.26 | $30.79 | $30.26 | $30.42 | $26.57 | 50,085 |
| 2018-09-19 | $30.49 | $30.58 | $29.97 | $30.10 | $26.29 | 43,193 |
| 2018-09-18 | $30.50 | $30.88 | $30.26 | $30.42 | $26.57 | 33,980 |
| 2018-09-17 | $30.48 | $30.58 | $30.29 | $30.40 | $26.55 | 32,620 |
| 2018-09-14 | $30.40 | $30.73 | $29.87 | $30.61 | $26.73 | 142,707 |
| 2018-09-13 | $30.52 | $30.65 | $30.09 | $30.35 | $26.50 | 24,300 |
| 2018-09-12 | $30.49 | $30.63 | $30.05 | $30.43 | $26.57 | 32,627 |
| 2018-09-11 | $30.87 | $31.09 | $30.25 | $30.53 | $26.66 | 27,091 |
| 2018-09-10 | $30.43 | $31.19 | $30.39 | $30.90 | $26.99 | 37,481 |
| 2018-09-07 | $30.30 | $30.45 | $30.00 | $30.36 | $26.51 | 25,794 |
| 2018-09-06 | $30.06 | $30.30 | $29.45 | $30.30 | $26.46 | 20,925 |
| 2018-09-05 | $29.54 | $30.09 | $29.28 | $30.06 | $26.25 | 32,686 |
| 2018-09-04 | $29.67 | $29.71 | $29.20 | $29.50 | $25.76 | 26,026 |
| 2018-08-31 | $29.38 | $29.70 | $28.91 | $29.67 | $25.91 | 26,952 |
| 2018-08-30 | $29.50 | $29.62 | $29.23 | $29.41 | $25.68 | 35,965 |
| 2018-08-29 | $29.11 | $29.61 | $29.11 | $29.49 | $25.75 | 49,040 |
| 2018-08-28 | $29.70 | $29.70 | $28.24 | $29.21 | $25.51 | 58,700 |
| 2018-08-27 | $29.93 | $29.99 | $29.71 | $29.71 | $25.95 | 36,840 |
| 2018-08-24 | $29.92 | $30.00 | $29.79 | $29.94 | $26.15 | 139,737 |
| 2018-08-23 | $29.97 | $29.98 | $29.70 | $29.92 | $26.13 | 37,367 |
| 2018-08-22 | $29.67 | $30.00 | $29.62 | $29.99 | $26.19 | 22,497 |
| 2018-08-21 | $29.63 | $29.91 | $29.52 | $29.74 | $25.97 | 157,969 |
| 2018-08-20 | $29.64 | $29.64 | $29.28 | $29.58 | $25.83 | 23,688 |
| 2018-08-17 | $29.32 | $29.72 | $29.27 | $29.63 | $25.88 | 135,875 |
| 2018-08-16 | $29.29 | $29.45 | $29.16 | $29.37 | $25.65 | 25,815 |
| 2018-08-15 | $29.31 | $29.32 | $29.02 | $29.25 | $25.54 | 27,267 |
| 2018-08-14 | $29.23 | $29.50 | $29.20 | $29.48 | $25.75 | 20,867 |
| 2018-08-13 | $29.25 | $29.25 | $29.00 | $29.20 | $25.50 | 124,806 |
| 2018-08-10 | $29.24 | $29.30 | $29.04 | $29.20 | $25.50 | 41,884 |
| 2018-08-09 | $29.66 | $29.68 | $29.15 | $29.44 | $25.71 | 14,773 |
| 2018-08-08 | $29.18 | $29.68 | $29.02 | $29.68 | $25.92 | 139,203 |
| 2018-08-07 | $29.17 | $29.26 | $29.04 | $29.19 | $25.49 | 11,583 |
| 2018-08-06 | $29.24 | $29.24 | $28.63 | $29.18 | $25.48 | 11,188 |
| 2018-08-03 | $29.67 | $29.75 | $29.02 | $29.10 | $25.41 | 14,808 |
| 2018-08-02 | $29.64 | $29.78 | $29.26 | $29.75 | $25.98 | 23,007 |
| 2018-08-01 | $29.40 | $29.61 | $29.40 | $29.44 | $25.71 | 11,761 |
| 2018-07-31 | $29.49 | $29.68 | $29.36 | $29.54 | $25.66 | 30,606 |
| 2018-07-30 | $29.56 | $29.83 | $29.29 | $29.38 | $25.52 | 21,166 |
| 2018-07-27 | $29.84 | $30.01 | $29.34 | $29.45 | $25.58 | 42,132 |
| 2018-07-26 | $29.31 | $29.86 | $28.86 | $29.84 | $25.92 | 21,320 |
| 2018-07-25 | $29.44 | $29.44 | $29.01 | $29.24 | $25.40 | 14,848 |
| 2018-07-24 | $29.60 | $29.60 | $29.22 | $29.35 | $25.49 | 11,143 |
| 2018-07-23 | $29.10 | $29.55 | $29.10 | $29.45 | $25.58 | 27,237 |
| 2018-07-20 | $28.83 | $29.16 | $28.03 | $29.05 | $25.23 | 27,247 |
| 2018-07-19 | $28.64 | $28.99 | $28.64 | $28.91 | $25.11 | 24,936 |
| 2018-07-18 | $28.39 | $28.74 | $28.36 | $28.73 | $24.95 | 26,464 |
| 2018-07-17 | $28.46 | $28.89 | $28.39 | $28.43 | $24.69 | 17,349 |
| 2018-07-16 | $28.27 | $28.58 | $28.26 | $28.56 | $24.81 | 20,896 |
| 2018-07-13 | $28.63 | $28.94 | $28.21 | $28.33 | $24.61 | 14,015 |
| 2018-07-12 | $28.88 | $28.88 | $28.13 | $28.50 | $24.75 | 26,561 |
| 2018-07-11 | $28.88 | $29.19 | $28.13 | $28.75 | $24.97 | 27,712 |
| 2018-07-10 | $29.44 | $29.44 | $28.84 | $28.96 | $25.15 | 20,273 |
| 2018-07-09 | $29.07 | $29.57 | $29.03 | $29.35 | $25.49 | 37,170 |
| 2018-07-06 | $29.10 | $29.36 | $28.94 | $29.02 | $25.21 | 19,407 |
| 2018-07-05 | $28.80 | $29.34 | $28.72 | $29.09 | $25.27 | 22,508 |
| 2018-07-03 | $28.68 | $29.08 | $28.68 | $28.78 | $25.00 | 18,205 |
| 2018-07-02 | $28.19 | $28.97 | $28.19 | $28.60 | $24.84 | 63,270 |
| 2018-06-29 | $28.13 | $28.36 | $28.04 | $28.24 | $24.53 | 50,523 |
| 2018-06-28 | $27.82 | $28.17 | $27.32 | $28.01 | $24.33 | 43,616 |
| 2018-06-27 | $28.22 | $28.38 | $27.77 | $27.77 | $24.12 | 22,995 |
| 2018-06-26 | $28.78 | $28.78 | $27.69 | $28.33 | $24.61 | 41,827 |
| 2018-06-25 | $29.05 | $29.17 | $28.58 | $28.71 | $24.94 | 74,150 |
| 2018-06-22 | $29.37 | $29.56 | $28.83 | $29.32 | $25.47 | 151,267 |
| 2018-06-21 | $29.48 | $29.60 | $28.91 | $29.23 | $25.39 | 33,137 |
| 2018-06-20 | $29.65 | $29.88 | $29.37 | $29.55 | $25.67 | 20,782 |
| 2018-06-19 | $29.15 | $29.66 | $29.15 | $29.54 | $25.66 | 19,582 |
| 2018-06-18 | $28.97 | $29.40 | $28.87 | $29.23 | $25.39 | 18,935 |
| 2018-06-15 | $28.79 | $29.28 | $28.53 | $28.99 | $25.18 | 35,520 |
| 2018-06-14 | $28.95 | $28.95 | $28.44 | $28.91 | $25.11 | 17,308 |
| 2018-06-13 | $29.28 | $29.48 | $28.70 | $28.86 | $25.07 | 10,413 |
| 2018-06-12 | $29.19 | $29.43 | $28.59 | $28.68 | $24.91 | 18,514 |
| 2018-06-11 | $29.44 | $29.49 | $28.99 | $29.15 | $25.32 | 16,407 |
| 2018-06-08 | $29.52 | $29.96 | $29.47 | $29.48 | $25.61 | 12,764 |
| 2018-06-07 | $29.44 | $29.73 | $29.35 | $29.63 | $25.74 | 18,772 |
| 2018-06-06 | $29.28 | $29.50 | $29.00 | $29.45 | $25.58 | 34,894 |
| 2018-06-05 | $28.96 | $29.39 | $28.96 | $29.29 | $25.44 | 24,655 |
| 2018-06-04 | $28.53 | $29.05 | $28.53 | $29.00 | $25.19 | 21,455 |
| 2018-06-01 | $28.36 | $28.65 | $28.36 | $28.58 | $24.82 | 17,212 |
| 2018-05-31 | $28.37 | $28.54 | $28.10 | $28.24 | $24.53 | 27,841 |
| 2018-05-30 | $28.17 | $28.67 | $28.09 | $28.37 | $24.64 | 24,589 |
| 2018-05-29 | $28.35 | $28.60 | $27.91 | $28.09 | $24.40 | 24,664 |
| 2018-05-25 | $28.51 | $28.87 | $28.44 | $28.56 | $24.81 | 14,022 |
| 2018-05-24 | $28.81 | $28.81 | $28.28 | $28.60 | $24.84 | 15,179 |
| 2018-05-23 | $28.71 | $28.92 | $28.50 | $28.88 | $25.08 | 11,976 |
| 2018-05-22 | $28.69 | $29.00 | $28.63 | $28.73 | $24.95 | 11,317 |
| 2018-05-21 | $28.45 | $28.75 | $28.26 | $28.57 | $24.82 | 15,576 |
| 2018-05-18 | $28.45 | $28.60 | $28.24 | $28.45 | $24.71 | 27,502 |
| 2018-05-17 | $28.10 | $28.49 | $28.10 | $28.40 | $24.67 | 17,983 |
| 2018-05-16 | $28.05 | $28.23 | $27.97 | $28.05 | $24.36 | 19,527 |
| 2018-05-15 | $27.79 | $28.10 | $27.79 | $28.04 | $24.36 | 18,347 |
| 2018-05-14 | $28.24 | $28.24 | $27.77 | $27.81 | $24.16 | 16,999 |
| 2018-05-11 | $28.37 | $28.37 | $28.10 | $28.20 | $24.49 | 16,007 |
| 2018-05-10 | $28.52 | $28.52 | $28.16 | $28.37 | $24.64 | 13,931 |
| 2018-05-09 | $28.39 | $28.75 | $28.39 | $28.51 | $24.76 | 17,771 |
| 2018-05-08 | $27.92 | $28.45 | $27.57 | $28.36 | $24.63 | 24,654 |
| 2018-05-07 | $28.00 | $28.13 | $27.83 | $27.93 | $24.26 | 19,764 |
| 2018-05-04 | $27.52 | $28.76 | $27.52 | $27.95 | $24.28 | 33,885 |
| 2018-05-03 | $27.76 | $27.76 | $27.35 | $27.66 | $24.03 | 9,257 |
| 2018-05-02 | $27.82 | $28.25 | $27.54 | $27.85 | $24.19 | 29,429 |
| 2018-05-01 | $27.32 | $28.04 | $27.13 | $27.94 | $24.13 | 20,347 |
| 2018-04-30 | $28.56 | $28.61 | $27.86 | $27.86 | $24.06 | 28,009 |
| 2018-04-27 | $28.45 | $28.73 | $28.08 | $28.56 | $24.67 | 17,312 |
| 2018-04-26 | $29.10 | $29.10 | $28.35 | $28.49 | $24.60 | 32,526 |
| 2018-04-25 | $29.45 | $29.55 | $28.92 | $29.02 | $25.06 | 24,625 |
| 2018-04-24 | $28.59 | $29.39 | $28.50 | $29.33 | $25.33 | 58,290 |
| 2018-04-23 | $28.10 | $28.52 | $27.32 | $28.52 | $24.63 | 19,014 |
| 2018-04-20 | $27.59 | $28.30 | $27.59 | $27.99 | $24.17 | 22,851 |
| 2018-04-19 | $27.20 | $27.73 | $27.18 | $27.67 | $23.90 | 11,254 |
| 2018-04-18 | $27.45 | $27.56 | $27.19 | $27.28 | $23.56 | 18,756 |
| 2018-04-17 | $27.44 | $27.73 | $27.12 | $27.44 | $23.70 | 38,478 |
| 2018-04-16 | $27.37 | $27.76 | $26.20 | $27.44 | $23.70 | 24,525 |
| 2018-04-13 | $27.40 | $27.40 | $26.29 | $27.25 | $23.53 | 30,532 |
| 2018-04-12 | $26.90 | $27.40 | $26.90 | $27.25 | $23.53 | 19,433 |
| 2018-04-11 | $26.77 | $26.86 | $26.57 | $26.84 | $23.18 | 10,101 |
| 2018-04-10 | $26.69 | $27.23 | $26.64 | $26.91 | $23.24 | 18,471 |
| 2018-04-09 | $26.56 | $27.07 | $26.39 | $26.45 | $22.84 | 19,845 |
| 2018-04-06 | $26.82 | $27.07 | $26.10 | $26.32 | $22.73 | 26,412 |
| 2018-04-05 | $26.03 | $27.08 | $26.03 | $26.98 | $23.30 | 25,160 |
| 2018-04-04 | $26.00 | $26.66 | $26.00 | $26.50 | $22.89 | 24,187 |
| 2018-04-03 | $26.03 | $26.40 | $25.80 | $26.33 | $22.74 | 27,529 |
| 2018-04-02 | $26.52 | $26.52 | $25.72 | $25.99 | $22.45 | 33,326 |
| 2018-03-29 | $27.00 | $27.02 | $26.53 | $26.64 | $23.01 | 39,755 |
| 2018-03-28 | $26.89 | $27.22 | $26.79 | $26.95 | $23.27 | 20,060 |
| 2018-03-27 | $26.80 | $27.26 | $26.70 | $26.81 | $23.15 | 19,956 |
| 2018-03-26 | $26.89 | $26.99 | $26.14 | $26.87 | $23.21 | 29,662 |
| 2018-03-23 | $27.08 | $27.79 | $26.32 | $26.46 | $22.85 | 30,991 |
| 2018-03-22 | $27.47 | $28.20 | $27.05 | $27.08 | $23.39 | 20,649 |
| 2018-03-21 | $27.81 | $28.19 | $27.50 | $27.95 | $24.14 | 30,811 |
| 2018-03-20 | $28.32 | $28.32 | $27.71 | $27.82 | $24.03 | 40,817 |
| 2018-03-19 | $28.10 | $28.43 | $27.83 | $28.36 | $24.49 | 15,238 |
| 2018-03-16 | $28.07 | $28.58 | $27.82 | $28.29 | $24.43 | 57,003 |
| 2018-03-15 | $27.97 | $28.25 | $27.62 | $28.10 | $24.27 | 14,800 |
| 2018-03-14 | $25.62 | $28.16 | $25.42 | $27.92 | $24.11 | 24,854 |
| 2018-03-13 | $28.26 | $28.40 | $28.02 | $28.18 | $24.34 | 17,674 |
| 2018-03-12 | $28.11 | $28.25 | $27.60 | $28.12 | $24.29 | 24,456 |
| 2018-03-09 | $27.22 | $28.08 | $26.67 | $28.05 | $24.22 | 30,052 |
| 2018-03-08 | $27.41 | $27.44 | $27.02 | $27.19 | $23.48 | 10,473 |
| 2018-03-07 | $27.04 | $27.54 | $26.73 | $27.41 | $23.67 | 15,444 |
| 2018-03-06 | $27.14 | $27.24 | $26.57 | $27.17 | $23.46 | 18,292 |
| 2018-03-05 | $26.79 | $27.18 | $26.08 | $27.06 | $23.37 | 13,851 |
| 2018-03-02 | $26.12 | $26.93 | $25.96 | $26.83 | $23.17 | 16,672 |
| 2018-03-01 | $26.03 | $26.45 | $25.65 | $26.32 | $22.73 | 23,718 |
| 2018-02-28 | $26.59 | $26.92 | $26.02 | $26.02 | $22.47 | 21,417 |
| 2018-02-27 | $27.15 | $27.40 | $26.52 | $26.62 | $22.99 | 21,771 |
| 2018-02-26 | $27.14 | $27.21 | $26.65 | $27.17 | $23.46 | 24,554 |
| 2018-02-23 | $26.75 | $26.95 | $26.51 | $26.93 | $23.26 | 29,192 |
| 2018-02-22 | $27.31 | $27.36 | $26.50 | $26.64 | $23.01 | 63,214 |
| 2018-02-21 | $26.86 | $27.57 | $26.86 | $27.18 | $23.47 | 14,100 |
| 2018-02-20 | $27.46 | $27.56 | $26.53 | $26.85 | $23.19 | 37,132 |
| 2018-02-16 | $27.24 | $27.92 | $27.22 | $27.60 | $23.84 | 18,023 |
| 2018-02-15 | $27.20 | $27.42 | $26.88 | $27.35 | $23.62 | 15,717 |
| 2018-02-14 | $26.82 | $27.16 | $26.67 | $26.95 | $23.27 | 26,604 |
| 2018-02-13 | $26.54 | $26.76 | $26.40 | $26.45 | $22.84 | 18,045 |
| 2018-02-12 | $26.85 | $26.85 | $26.25 | $26.65 | $23.02 | 20,554 |
| 2018-02-09 | $26.36 | $27.14 | $26.11 | $26.82 | $23.16 | 16,338 |
| 2018-02-08 | $26.63 | $27.46 | $26.12 | $26.12 | $22.56 | 13,621 |
| 2018-02-07 | $26.91 | $26.91 | $26.45 | $26.58 | $22.96 | 14,635 |
| 2018-02-06 | $26.14 | $27.20 | $26.10 | $26.57 | $22.95 | 24,608 |
| 2018-02-05 | $26.96 | $27.26 | $26.04 | $26.70 | $23.06 | 21,206 |
| 2018-02-02 | $27.30 | $27.68 | $27.05 | $27.18 | $23.47 | 14,689 |
| 2018-02-01 | $27.66 | $27.69 | $27.03 | $27.48 | $23.73 | 26,913 |
| 2018-01-31 | $27.51 | $27.63 | $27.25 | $27.38 | $23.65 | 23,809 |
| 2018-01-30 | $27.27 | $27.82 | $27.27 | $27.51 | $23.62 | 24,837 |
| 2018-01-29 | $27.37 | $27.82 | $27.33 | $27.36 | $23.49 | 13,764 |
| 2018-01-26 | $27.93 | $28.14 | $27.23 | $27.73 | $23.81 | 17,816 |
| 2018-01-25 | $28.06 | $28.23 | $27.48 | $27.77 | $23.84 | 29,276 |
| 2018-01-24 | $28.70 | $28.70 | $27.87 | $28.00 | $24.04 | 24,109 |
| 2018-01-23 | $28.52 | $28.65 | $27.68 | $28.50 | $24.47 | 13,588 |
| 2018-01-22 | $28.48 | $28.64 | $28.21 | $28.44 | $24.42 | 33,994 |
| 2018-01-19 | $27.69 | $28.50 | $27.69 | $28.38 | $24.37 | 36,818 |
| 2018-01-18 | $27.94 | $28.01 | $27.57 | $27.66 | $23.75 | 18,994 |
| 2018-01-17 | $27.57 | $28.13 | $27.55 | $27.97 | $24.02 | 25,356 |
| 2018-01-16 | $27.88 | $28.34 | $27.34 | $27.54 | $23.65 | 32,582 |
| 2018-01-12 | $27.60 | $28.10 | $27.51 | $27.71 | $23.79 | 23,130 |
| 2018-01-11 | $27.01 | $27.74 | $26.93 | $27.54 | $23.65 | 27,841 |
| 2018-01-10 | $26.85 | $27.40 | $26.69 | $26.99 | $23.17 | 26,805 |
| 2018-01-09 | $26.70 | $27.26 | $26.67 | $26.69 | $22.92 | 18,154 |
| 2018-01-08 | $26.56 | $26.83 | $26.26 | $26.65 | $22.88 | 19,103 |
| 2018-01-05 | $27.04 | $27.40 | $26.09 | $26.78 | $22.99 | 22,173 |
| 2018-01-04 | $27.00 | $27.27 | $26.86 | $26.97 | $23.16 | 20,536 |
| 2018-01-03 | $26.67 | $26.99 | $26.34 | $26.98 | $23.17 | 36,295 |
| 2018-01-02 | $26.81 | $27.17 | $26.44 | $26.70 | $22.92 | 35,868 |
| 2017-12-29 | $27.21 | $27.21 | $26.56 | $26.56 | $22.80 | 28,029 |
| 2017-12-28 | $26.55 | $27.28 | $26.55 | $27.20 | $23.35 | 32,208 |
| 2017-12-27 | $26.45 | $26.85 | $26.41 | $26.49 | $22.74 | 162,922 |
| 2017-12-26 | $27.39 | $27.39 | $26.23 | $26.51 | $22.76 | 39,285 |
| 2017-12-22 | $27.73 | $27.73 | $26.77 | $27.38 | $23.51 | 27,500 |
| 2017-12-21 | $27.21 | $27.98 | $27.21 | $27.73 | $23.81 | 60,118 |
| 2017-12-20 | $27.12 | $27.45 | $26.91 | $27.09 | $23.26 | 37,537 |
| 2017-12-19 | $27.12 | $27.59 | $26.90 | $26.95 | $23.14 | 47,810 |
| 2017-12-18 | $26.69 | $27.50 | $25.88 | $27.13 | $23.29 | 93,478 |
| 2017-12-15 | $26.05 | $27.24 | $26.05 | $26.52 | $22.77 | 136,660 |
| 2017-12-14 | $26.64 | $27.10 | $25.86 | $26.12 | $22.43 | 35,460 |
| 2017-12-13 | $26.64 | $27.15 | $26.53 | $26.56 | $22.80 | 25,783 |
| 2017-12-12 | $26.57 | $26.93 | $26.33 | $26.59 | $22.83 | 19,847 |
| 2017-12-11 | $26.58 | $26.72 | $26.31 | $26.42 | $22.68 | 20,916 |
| 2017-12-08 | $26.94 | $26.94 | $26.51 | $26.59 | $22.83 | 22,153 |
| 2017-12-07 | $26.43 | $27.14 | $26.43 | $26.84 | $23.05 | 23,093 |
| 2017-12-06 | $27.01 | $27.43 | $26.65 | $26.88 | $23.08 | 31,916 |
| 2017-12-05 | $28.04 | $28.42 | $27.22 | $27.27 | $23.41 | 84,473 |
| 2017-12-04 | $28.30 | $28.85 | $28.00 | $28.05 | $24.08 | 32,364 |
| 2017-12-01 | $27.92 | $28.15 | $27.08 | $27.91 | $23.96 | 32,651 |
| 2017-11-30 | $28.62 | $28.87 | $27.80 | $27.96 | $24.01 | 96,966 |
| 2017-11-29 | $27.31 | $28.65 | $26.57 | $28.49 | $24.46 | 93,000 |
| 2017-11-28 | $26.20 | $27.37 | $26.20 | $27.22 | $23.37 | 20,464 |
| 2017-11-27 | $25.90 | $26.44 | $25.82 | $26.20 | $22.50 | 15,249 |
| 2017-11-24 | $25.88 | $26.00 | $24.76 | $25.82 | $22.17 | 6,529 |
| 2017-11-22 | $26.32 | $26.51 | $26.15 | $26.20 | $22.50 | 23,294 |
| 2017-11-21 | $26.31 | $26.50 | $25.98 | $26.48 | $22.74 | 21,738 |
| 2017-11-20 | $26.00 | $26.26 | $25.76 | $26.20 | $22.50 | 15,316 |
| 2017-11-17 | $25.52 | $26.08 | $25.41 | $25.99 | $22.32 | 26,836 |
| 2017-11-16 | $25.68 | $26.16 | $25.53 | $25.68 | $22.05 | 16,064 |
| 2017-11-15 | $25.42 | $25.93 | $25.42 | $25.53 | $21.92 | 21,901 |
| 2017-11-14 | $25.31 | $25.73 | $25.20 | $25.64 | $22.01 | 17,440 |
| 2017-11-13 | $25.13 | $25.50 | $24.42 | $25.40 | $21.81 | 18,993 |
| 2017-11-10 | $25.18 | $25.49 | $24.69 | $25.20 | $21.64 | 45,286 |
| 2017-11-09 | $24.64 | $25.24 | $24.32 | $25.19 | $21.63 | 41,661 |
| 2017-11-08 | $25.19 | $25.48 | $24.63 | $24.77 | $21.27 | 34,456 |
| 2017-11-07 | $25.72 | $26.41 | $25.03 | $25.28 | $21.71 | 59,975 |
| 2017-11-06 | $26.58 | $26.58 | $26.13 | $26.21 | $22.50 | 11,665 |
| 2017-11-03 | $26.80 | $26.80 | $26.47 | $26.58 | $22.82 | 11,328 |
| 2017-11-02 | $26.13 | $26.91 | $25.96 | $26.81 | $23.02 | 14,790 |
| 2017-11-01 | $26.61 | $26.61 | $26.00 | $26.14 | $22.44 | 22,965 |
| 2017-10-31 | $26.36 | $26.85 | $26.35 | $26.46 | $22.60 | 27,674 |
| 2017-10-30 | $27.15 | $27.15 | $26.26 | $26.37 | $22.52 | 22,694 |
| 2017-10-27 | $26.98 | $27.25 | $26.71 | $27.20 | $23.23 | 18,915 |
| 2017-10-26 | $27.17 | $27.17 | $26.71 | $26.91 | $22.98 | 10,315 |
| 2017-10-25 | $27.25 | $27.25 | $26.84 | $27.12 | $23.16 | 37,321 |
| 2017-10-24 | $27.05 | $27.61 | $26.78 | $27.55 | $23.53 | 33,503 |
| 2017-10-23 | $27.66 | $27.68 | $27.05 | $27.29 | $23.31 | 9,022 |
| 2017-10-20 | $28.00 | $28.00 | $27.52 | $27.65 | $23.61 | 28,313 |
| 2017-10-19 | $27.53 | $27.74 | $27.34 | $27.71 | $23.67 | 13,058 |
| 2017-10-18 | $27.36 | $27.76 | $27.24 | $27.60 | $23.57 | 14,190 |
| 2017-10-17 | $27.43 | $27.72 | $27.22 | $27.34 | $23.35 | 11,951 |
| 2017-10-16 | $27.07 | $27.75 | $26.86 | $27.63 | $23.60 | 29,276 |
| 2017-10-13 | $26.95 | $27.23 | $26.79 | $27.06 | $23.11 | 21,262 |
| 2017-10-12 | $27.30 | $27.32 | $26.85 | $27.01 | $23.07 | 22,809 |
| 2017-10-11 | $27.80 | $27.80 | $27.24 | $27.28 | $23.30 | 21,802 |
| 2017-10-10 | $27.41 | $27.87 | $27.04 | $27.87 | $23.80 | 25,700 |
| 2017-10-09 | $27.09 | $27.41 | $26.77 | $27.34 | $23.35 | 19,746 |
| 2017-10-06 | $26.88 | $27.18 | $26.24 | $26.97 | $23.03 | 24,708 |
| 2017-10-05 | $26.82 | $27.00 | $26.44 | $26.89 | $22.97 | 20,195 |
| 2017-10-04 | $27.32 | $27.32 | $26.75 | $26.82 | $22.91 | 18,371 |
| 2017-10-03 | $27.25 | $27.34 | $26.92 | $27.33 | $23.34 | 25,815 |
| 2017-10-02 | $27.16 | $27.34 | $26.95 | $27.10 | $23.14 | 38,428 |
| 2017-09-29 | $27.44 | $27.64 | $26.88 | $27.15 | $23.19 | 21,567 |
| 2017-09-28 | $27.31 | $27.84 | $27.29 | $27.45 | $23.44 | 23,538 |
| 2017-09-27 | $26.94 | $27.82 | $26.59 | $27.24 | $23.26 | 44,929 |
| 2017-09-26 | $26.19 | $27.24 | $26.19 | $26.53 | $22.66 | 48,362 |
| 2017-09-25 | $25.85 | $26.41 | $25.71 | $26.05 | $22.25 | 38,863 |
| 2017-09-22 | $26.16 | $26.40 | $25.75 | $25.76 | $22.00 | 59,896 |
| 2017-09-21 | $25.60 | $26.18 | $25.60 | $25.86 | $22.09 | 24,669 |
| 2017-09-20 | $25.25 | $25.96 | $24.47 | $25.57 | $21.84 | 34,893 |
| 2017-09-19 | $25.21 | $25.68 | $25.21 | $25.45 | $21.74 | 28,897 |
| 2017-09-18 | $24.98 | $25.59 | $24.85 | $25.28 | $21.59 | 23,252 |
| 2017-09-15 | $24.80 | $25.01 | $24.63 | $24.80 | $21.18 | 46,465 |
| 2017-09-14 | $25.17 | $25.17 | $24.77 | $24.86 | $21.23 | 36,824 |
| 2017-09-13 | $24.83 | $25.40 | $24.83 | $25.04 | $21.39 | 30,327 |
| 2017-09-12 | $25.01 | $25.52 | $24.46 | $25.08 | $21.42 | 27,958 |
| 2017-09-11 | $25.10 | $25.27 | $24.60 | $25.03 | $21.38 | 15,420 |
| 2017-09-08 | $24.66 | $25.20 | $24.26 | $24.74 | $21.13 | 20,974 |
| 2017-09-07 | $24.98 | $24.98 | $24.18 | $24.66 | $21.06 | 29,281 |
| 2017-09-06 | $24.81 | $25.19 | $24.81 | $24.97 | $21.33 | 11,043 |
| 2017-09-05 | $25.24 | $25.31 | $24.61 | $24.76 | $21.15 | 26,851 |
| 2017-09-01 | $25.30 | $26.03 | $25.03 | $25.38 | $21.68 | 29,362 |
| 2017-08-31 | $25.05 | $25.46 | $24.60 | $25.31 | $21.62 | 20,402 |
| 2017-08-30 | $24.86 | $25.25 | $24.86 | $25.06 | $21.40 | 25,644 |
| 2017-08-29 | $25.06 | $25.22 | $24.87 | $25.08 | $21.42 | 14,501 |
| 2017-08-28 | $25.98 | $25.98 | $25.12 | $25.21 | $21.53 | 12,177 |
| 2017-08-25 | $25.32 | $25.73 | $25.13 | $25.64 | $21.90 | 13,932 |
| 2017-08-24 | $25.31 | $25.72 | $25.20 | $25.37 | $21.67 | 8,735 |
| 2017-08-23 | $25.05 | $25.53 | $25.05 | $25.28 | $21.59 | 17,705 |
| 2017-08-22 | $25.05 | $25.38 | $25.05 | $25.36 | $21.66 | 10,618 |
| 2017-08-21 | $25.23 | $25.38 | $24.96 | $24.97 | $21.33 | 17,896 |
| 2017-08-18 | $25.22 | $25.51 | $25.00 | $25.39 | $21.68 | 37,959 |
| 2017-08-17 | $25.60 | $26.03 | $25.31 | $25.40 | $21.69 | 43,519 |
| 2017-08-16 | $26.53 | $27.21 | $25.41 | $25.63 | $21.89 | 27,343 |
| 2017-08-15 | $26.40 | $26.57 | $25.98 | $26.13 | $22.32 | 30,594 |
| 2017-08-14 | $25.38 | $26.40 | $25.38 | $26.23 | $22.40 | 33,691 |
| 2017-08-11 | $25.66 | $25.69 | $25.01 | $25.04 | $21.39 | 36,588 |
| 2017-08-10 | $25.91 | $26.08 | $25.04 | $25.62 | $21.88 | 32,599 |
| 2017-08-09 | $26.19 | $26.40 | $26.00 | $26.20 | $22.38 | 21,579 |
| 2017-08-08 | $26.74 | $26.97 | $26.39 | $26.52 | $22.65 | 44,322 |
| 2017-08-07 | $27.37 | $27.37 | $26.75 | $26.83 | $22.91 | 19,429 |
| 2017-08-04 | $27.52 | $27.52 | $27.09 | $27.22 | $23.25 | 22,958 |
| 2017-08-03 | $27.46 | $27.96 | $27.08 | $27.16 | $23.20 | 40,303 |
| 2017-08-02 | $27.70 | $27.73 | $27.01 | $27.50 | $23.49 | 33,554 |
| 2017-08-01 | $27.40 | $28.03 | $26.86 | $27.95 | $23.87 | 41,105 |
| 2017-07-31 | $26.81 | $27.45 | $26.73 | $27.40 | $23.28 | 65,385 |
| 2017-07-28 | $26.62 | $26.84 | $25.00 | $26.65 | $22.65 | 40,615 |
| 2017-07-27 | $27.02 | $27.37 | $26.59 | $26.85 | $22.82 | 16,026 |
| 2017-07-26 | $26.46 | $26.92 | $25.54 | $26.71 | $22.70 | 29,408 |
| 2017-07-25 | $25.11 | $27.36 | $24.84 | $26.45 | $22.48 | 87,527 |
| 2017-07-24 | $24.13 | $24.50 | $23.75 | $24.15 | $20.52 | 27,836 |
| 2017-07-21 | $24.56 | $24.60 | $23.75 | $23.81 | $20.23 | 47,417 |
| 2017-07-20 | $24.18 | $24.40 | $23.93 | $24.09 | $20.47 | 14,027 |
| 2017-07-19 | $23.98 | $24.40 | $23.81 | $24.19 | $20.56 | 17,967 |
| 2017-07-18 | $23.29 | $24.34 | $23.29 | $23.99 | $20.39 | 14,064 |
| 2017-07-17 | $23.41 | $24.00 | $23.41 | $23.51 | $19.98 | 41,643 |
| 2017-07-14 | $23.76 | $24.27 | $23.65 | $23.75 | $20.18 | 36,148 |
| 2017-07-13 | $24.30 | $24.30 | $23.66 | $24.02 | $20.41 | 16,738 |
| 2017-07-12 | $23.91 | $24.40 | $23.91 | $24.31 | $20.66 | 13,276 |
| 2017-07-11 | $23.70 | $24.19 | $23.70 | $24.01 | $20.40 | 12,343 |
| 2017-07-10 | $24.47 | $24.87 | $24.29 | $24.30 | $20.65 | 11,925 |
| 2017-07-07 | $24.80 | $25.08 | $24.33 | $24.68 | $20.97 | 29,493 |
| 2017-07-06 | $24.85 | $26.73 | $23.67 | $24.67 | $20.96 | 63,195 |
| 2017-07-05 | $25.11 | $25.26 | $24.30 | $24.87 | $21.13 | 35,219 |
| 2017-07-03 | $24.59 | $26.04 | $24.59 | $25.22 | $21.43 | 10,443 |
| 2017-06-30 | $24.65 | $25.21 | $24.22 | $24.55 | $20.86 | 27,352 |
| 2017-06-29 | $24.43 | $24.92 | $24.26 | $24.65 | $20.95 | 35,455 |
| 2017-06-28 | $23.73 | $24.54 | $23.10 | $24.23 | $20.59 | 35,583 |
| 2017-06-27 | $24.20 | $24.20 | $23.58 | $23.65 | $20.10 | 59,896 |
| 2017-06-26 | $23.97 | $24.25 | $23.70 | $23.87 | $20.28 | 60,892 |
| 2017-06-23 | $24.49 | $24.50 | $23.44 | $23.99 | $20.39 | 78,931 |
| 2017-06-22 | $24.46 | $25.40 | $24.46 | $24.58 | $20.89 | 12,486 |
| 2017-06-21 | $24.55 | $24.75 | $24.15 | $24.39 | $20.73 | 16,041 |
| 2017-06-20 | $25.15 | $25.18 | $24.21 | $24.69 | $20.98 | 15,527 |
| 2017-06-19 | $25.50 | $25.50 | $24.56 | $25.14 | $21.36 | 16,435 |
| 2017-06-16 | $25.69 | $26.04 | $25.46 | $25.50 | $21.67 | 63,587 |
| 2017-06-15 | $26.21 | $26.46 | $25.88 | $26.06 | $22.15 | 12,680 |
| 2017-06-14 | $25.58 | $26.55 | $25.53 | $26.24 | $22.30 | 22,710 |
| 2017-06-13 | $27.12 | $27.12 | $25.82 | $26.26 | $22.32 | 13,283 |
| 2017-06-12 | $26.35 | $26.93 | $25.38 | $25.97 | $22.07 | 27,747 |
| 2017-06-09 | $25.54 | $26.50 | $25.21 | $26.25 | $22.31 | 24,685 |
| 2017-06-08 | $24.49 | $25.84 | $24.48 | $25.28 | $21.48 | 19,079 |
| 2017-06-07 | $23.94 | $24.68 | $23.94 | $24.53 | $20.85 | 11,587 |
| 2017-06-06 | $23.87 | $24.20 | $23.26 | $24.01 | $20.40 | 20,756 |
| 2017-06-05 | $24.06 | $24.69 | $24.04 | $24.06 | $20.45 | 15,825 |
| 2017-06-02 | $24.18 | $25.56 | $24.12 | $24.68 | $20.97 | 20,287 |
| 2017-06-01 | $24.16 | $24.44 | $23.73 | $24.32 | $20.67 | 25,886 |
| 2017-05-31 | $24.45 | $24.45 | $23.95 | $24.03 | $20.42 | 21,323 |
| 2017-05-30 | $24.92 | $25.19 | $23.42 | $24.32 | $20.67 | 20,580 |
| 2017-05-26 | $25.11 | $25.34 | $24.50 | $25.17 | $21.39 | 13,898 |
| 2017-05-25 | $25.23 | $25.97 | $25.05 | $25.26 | $21.47 | 16,241 |
| 2017-05-24 | $25.57 | $25.89 | $24.81 | $25.28 | $21.48 | 18,107 |
| 2017-05-23 | $25.39 | $25.81 | $24.47 | $25.70 | $21.84 | 36,050 |
| 2017-05-22 | $24.15 | $24.26 | $23.76 | $24.18 | $20.55 | 18,384 |
| 2017-05-19 | $24.53 | $24.84 | $24.00 | $24.09 | $20.47 | 22,503 |
| 2017-05-18 | $24.56 | $24.97 | $24.45 | $24.59 | $20.90 | 16,920 |
| 2017-05-17 | $24.89 | $24.89 | $23.93 | $24.49 | $20.81 | 26,267 |
| 2017-05-16 | $25.45 | $25.50 | $24.41 | $25.40 | $21.58 | 18,194 |
| 2017-05-15 | $24.95 | $25.41 | $24.60 | $25.27 | $21.47 | 24,018 |
| 2017-05-12 | $24.86 | $24.91 | $24.33 | $24.76 | $21.04 | 22,777 |
| 2017-05-11 | $25.47 | $25.58 | $24.93 | $25.00 | $21.24 | 16,917 |
| 2017-05-10 | $25.87 | $25.96 | $25.39 | $25.65 | $21.80 | 29,382 |
| 2017-05-09 | $25.92 | $26.36 | $25.24 | $25.88 | $21.99 | 40,250 |
| 2017-05-08 | $25.39 | $26.02 | $25.29 | $25.93 | $22.03 | 37,717 |
| 2017-05-05 | $25.42 | $25.56 | $25.24 | $25.49 | $21.66 | 24,539 |
| 2017-05-04 | $25.52 | $25.65 | $25.15 | $25.36 | $21.55 | 25,723 |
| 2017-05-03 | $25.11 | $25.58 | $25.11 | $25.49 | $21.66 | 54,796 |
| 2017-05-02 | $25.36 | $25.66 | $25.13 | $25.28 | $21.48 | 49,688 |
| 2017-05-01 | $24.99 | $25.65 | $24.99 | $25.36 | $21.43 | 81,537 |
| 2017-04-28 | $26.24 | $26.46 | $24.73 | $25.07 | $21.19 | 81,371 |
| 2017-04-27 | $26.99 | $26.99 | $26.19 | $26.32 | $22.24 | 58,282 |
| 2017-04-26 | $26.58 | $27.24 | $26.52 | $26.75 | $22.61 | 78,860 |
| 2017-04-25 | $26.90 | $27.17 | $26.51 | $26.58 | $22.46 | 34,747 |
| 2017-04-24 | $27.65 | $27.86 | $26.26 | $26.69 | $22.56 | 41,797 |
| 2017-04-21 | $26.95 | $27.33 | $26.32 | $27.22 | $23.00 | 24,311 |
| 2017-04-20 | $26.36 | $27.19 | $26.36 | $27.13 | $22.93 | 19,991 |
| 2017-04-19 | $26.33 | $26.57 | $25.94 | $26.32 | $22.24 | 46,988 |
| 2017-04-18 | $26.13 | $26.51 | $25.84 | $26.24 | $22.18 | 40,569 |
| 2017-04-17 | $26.20 | $26.29 | $25.73 | $26.12 | $22.07 | 26,590 |
| 2017-04-13 | $26.24 | $26.45 | $25.79 | $26.07 | $22.03 | 22,780 |
| 2017-04-12 | $26.55 | $26.77 | $26.17 | $26.42 | $22.33 | 24,941 |
| 2017-04-11 | $26.29 | $26.77 | $26.23 | $26.68 | $22.55 | 23,803 |
| 2017-04-10 | $26.86 | $26.99 | $26.10 | $26.29 | $22.22 | 26,703 |
| 2017-04-07 | $26.46 | $26.81 | $26.19 | $26.60 | $22.48 | 18,800 |
| 2017-04-06 | $26.20 | $26.72 | $26.20 | $26.68 | $22.55 | 18,088 |
| 2017-04-05 | $27.20 | $27.64 | $26.37 | $26.48 | $22.38 | 57,371 |
| 2017-04-04 | $27.24 | $27.50 | $26.96 | $27.05 | $22.86 | 42,671 |
| 2017-04-03 | $27.37 | $27.40 | $26.84 | $27.30 | $23.07 | 83,128 |
| 2017-03-31 | $27.33 | $27.66 | $27.00 | $27.43 | $23.18 | 69,083 |
| 2017-03-30 | $26.36 | $27.57 | $26.35 | $27.31 | $23.08 | 47,323 |
| 2017-03-29 | $26.30 | $26.77 | $26.05 | $26.20 | $22.14 | 54,663 |
| 2017-03-28 | $26.12 | $26.47 | $25.83 | $26.40 | $22.31 | 42,924 |
| 2017-03-27 | $25.82 | $26.40 | $25.06 | $26.30 | $22.23 | 24,879 |
| 2017-03-24 | $26.04 | $26.43 | $25.87 | $26.30 | $22.23 | 29,520 |
| 2017-03-23 | $25.43 | $26.33 | $25.43 | $26.05 | $22.01 | 23,428 |
| 2017-03-22 | $25.75 | $26.00 | $25.45 | $25.58 | $21.62 | 112,530 |
| 2017-03-21 | $27.02 | $27.02 | $25.34 | $25.45 | $21.51 | 37,816 |
| 2017-03-20 | $27.42 | $27.42 | $26.67 | $26.79 | $22.64 | 24,677 |
| 2017-03-17 | $27.31 | $27.63 | $25.94 | $27.38 | $23.14 | 86,876 |
| 2017-03-16 | $27.57 | $27.90 | $27.20 | $27.46 | $23.21 | 68,996 |
| 2017-03-15 | $27.15 | $27.71 | $27.15 | $27.47 | $23.21 | 98,527 |
| 2017-03-14 | $27.32 | $27.36 | $26.75 | $27.22 | $23.00 | 22,985 |
| 2017-03-13 | $27.36 | $27.78 | $27.20 | $27.41 | $23.16 | 30,865 |
| 2017-03-10 | $27.66 | $27.88 | $27.18 | $27.50 | $23.24 | 44,992 |
| 2017-03-09 | $27.70 | $28.08 | $27.52 | $27.56 | $23.29 | 42,652 |
| 2017-03-08 | $28.31 | $28.70 | $27.68 | $27.70 | $23.41 | 77,698 |
| 2017-03-07 | $27.60 | $28.36 | $27.60 | $28.21 | $23.84 | 37,770 |
| 2017-03-06 | $28.05 | $28.23 | $27.65 | $27.91 | $23.59 | 70,250 |
| 2017-03-03 | $27.99 | $29.50 | $27.78 | $28.06 | $23.71 | 110,631 |
| 2017-03-02 | $28.70 | $28.70 | $27.39 | $28.04 | $23.70 | 99,163 |
| 2017-03-01 | $29.00 | $29.50 | $28.44 | $28.72 | $24.27 | 61,914 |
| 2017-02-28 | $28.75 | $28.86 | $27.62 | $28.64 | $24.20 | 52,516 |
| 2017-02-27 | $28.84 | $28.89 | $28.61 | $28.67 | $24.23 | 20,585 |
| 2017-02-24 | $28.48 | $28.92 | $28.37 | $28.72 | $24.27 | 43,020 |
| 2017-02-23 | $28.59 | $28.96 | $28.40 | $28.69 | $24.25 | 29,507 |
| 2017-02-22 | $28.62 | $28.80 | $28.40 | $28.45 | $24.04 | 99,774 |
| 2017-02-21 | $28.50 | $28.83 | $28.40 | $28.65 | $24.21 | 23,224 |
| 2017-02-17 | $28.22 | $28.61 | $28.15 | $28.48 | $24.07 | 46,989 |
| 2017-02-16 | $28.00 | $28.29 | $27.81 | $28.21 | $23.84 | 28,076 |
| 2017-02-15 | $27.97 | $28.10 | $27.62 | $28.02 | $23.68 | 40,241 |
| 2017-02-14 | $27.86 | $28.01 | $27.70 | $27.97 | $23.64 | 56,836 |
| 2017-02-13 | $27.41 | $28.10 | $27.35 | $28.01 | $23.67 | 72,085 |
| 2017-02-10 | $27.35 | $27.35 | $27.15 | $27.25 | $23.03 | 37,412 |
| 2017-02-09 | $27.01 | $27.33 | $26.93 | $27.25 | $23.03 | 47,695 |
| 2017-02-08 | $26.95 | $27.15 | $26.62 | $27.01 | $22.83 | 66,779 |
| 2017-02-07 | $27.00 | $27.05 | $26.83 | $26.99 | $22.81 | 43,851 |
| 2017-02-06 | $26.59 | $26.99 | $26.59 | $26.90 | $22.73 | 52,287 |
| 2017-02-03 | $26.49 | $26.99 | $26.40 | $26.83 | $22.67 | 27,840 |
| 2017-02-02 | $26.45 | $26.62 | $26.15 | $26.32 | $22.24 | 25,337 |
| 2017-02-01 | $26.96 | $27.00 | $26.50 | $26.63 | $22.50 | 37,893 |
| 2017-01-31 | $26.84 | $26.92 | $26.54 | $26.76 | $22.61 | 67,513 |
| 2017-01-30 | $27.71 | $27.71 | $26.97 | $27.00 | $22.70 | 64,208 |
| 2017-01-27 | $28.12 | $28.68 | $27.97 | $27.98 | $23.52 | 50,720 |
| 2017-01-26 | $28.37 | $28.48 | $28.01 | $28.06 | $23.59 | 38,346 |
| 2017-01-25 | $28.68 | $28.79 | $28.21 | $28.29 | $23.78 | 50,648 |
| 2017-01-24 | $28.49 | $28.99 | $28.26 | $28.45 | $23.92 | 54,280 |
| 2017-01-23 | $27.32 | $28.47 | $27.32 | $28.15 | $23.67 | 66,845 |
| 2017-01-20 | $26.53 | $27.28 | $26.53 | $27.09 | $22.77 | 71,177 |
| 2017-01-19 | $26.51 | $26.51 | $26.35 | $26.41 | $22.20 | 23,128 |
| 2017-01-18 | $26.59 | $26.69 | $26.33 | $26.61 | $22.37 | 34,182 |
| 2017-01-17 | $26.64 | $26.66 | $26.07 | $26.41 | $22.20 | 58,454 |
| 2017-01-13 | $26.66 | $26.98 | $26.59 | $26.79 | $22.52 | 28,395 |
| 2017-01-12 | $26.03 | $26.48 | $26.02 | $26.45 | $22.24 | 44,300 |
| 2017-01-11 | $26.09 | $26.32 | $25.89 | $26.25 | $22.07 | 63,130 |
| 2017-01-10 | $25.97 | $26.26 | $25.91 | $25.94 | $21.81 | 57,163 |
| 2017-01-09 | $26.26 | $26.26 | $25.78 | $26.01 | $21.87 | 35,169 |
| 2017-01-06 | $26.33 | $26.54 | $26.25 | $26.29 | $22.10 | 57,322 |
| 2017-01-05 | $26.35 | $26.62 | $26.10 | $26.18 | $22.01 | 69,969 |
| 2017-01-04 | $26.62 | $26.65 | $26.19 | $26.30 | $22.11 | 28,083 |
| 2017-01-03 | $26.52 | $26.90 | $26.13 | $26.47 | $22.25 | 64,262 |
| 2016-12-30 | $26.00 | $26.76 | $25.96 | $26.59 | $22.35 | 37,925 |
| 2016-12-29 | $26.14 | $26.41 | $25.55 | $26.23 | $22.05 | 291,975 |
| 2016-12-28 | $26.00 | $26.35 | $25.86 | $26.14 | $21.98 | 24,662 |
| 2016-12-27 | $26.22 | $26.33 | $25.82 | $26.00 | $21.86 | 27,874 |
| 2016-12-23 | $25.91 | $26.05 | $25.71 | $26.02 | $21.88 | 39,856 |
| 2016-12-22 | $26.12 | $27.04 | $25.79 | $26.02 | $21.88 | 42,867 |
| 2016-12-21 | $25.86 | $26.16 | $25.26 | $26.00 | $21.86 | 39,992 |
| 2016-12-20 | $24.61 | $25.82 | $24.61 | $25.78 | $21.67 | 73,643 |
| 2016-12-19 | $24.46 | $24.71 | $24.16 | $24.46 | $20.56 | 36,895 |
| 2016-12-16 | $24.54 | $24.84 | $24.11 | $24.33 | $20.45 | 81,004 |
| 2016-12-15 | $24.49 | $25.10 | $24.29 | $24.60 | $20.68 | 42,658 |
| 2016-12-14 | $24.60 | $24.85 | $24.38 | $24.66 | $20.73 | 36,318 |
| 2016-12-13 | $24.24 | $24.73 | $24.15 | $24.65 | $20.72 | 63,328 |
| 2016-12-12 | $24.78 | $24.78 | $23.97 | $24.13 | $20.29 | 36,486 |
| 2016-12-09 | $24.14 | $24.95 | $23.95 | $24.88 | $20.92 | 51,786 |
| 2016-12-08 | $23.29 | $24.20 | $23.29 | $24.03 | $20.20 | 47,257 |
| 2016-12-07 | $23.31 | $23.48 | $23.07 | $23.32 | $19.61 | 33,056 |
| 2016-12-06 | $23.07 | $23.48 | $22.82 | $23.35 | $19.63 | 49,585 |
| 2016-12-05 | $22.46 | $23.17 | $22.46 | $23.05 | $19.38 | 86,269 |
| 2016-12-02 | $23.24 | $23.24 | $22.88 | $22.92 | $19.27 | 20,922 |
| 2016-12-01 | $23.00 | $23.48 | $23.00 | $23.47 | $19.73 | 55,024 |
| 2016-11-30 | $22.59 | $23.03 | $22.48 | $22.85 | $19.21 | 67,384 |
| 2016-11-29 | $22.36 | $22.51 | $22.24 | $22.40 | $18.83 | 56,553 |
| 2016-11-28 | $22.45 | $22.45 | $22.25 | $22.25 | $18.71 | 78,681 |
| 2016-11-25 | $22.25 | $22.63 | $22.25 | $22.47 | $18.89 | 9,702 |
| 2016-11-23 | $21.93 | $22.41 | $21.93 | $22.25 | $18.71 | 38,376 |
| 2016-11-22 | $21.48 | $22.17 | $21.48 | $22.01 | $18.50 | 32,587 |
| 2016-11-21 | $21.14 | $21.49 | $20.94 | $21.48 | $18.06 | 44,624 |
| 2016-11-18 | $20.67 | $21.24 | $20.00 | $21.16 | $17.79 | 86,339 |
| 2016-11-17 | $20.50 | $20.99 | $19.93 | $20.70 | $17.40 | 26,273 |
| 2016-11-16 | $20.26 | $20.48 | $20.00 | $20.36 | $17.12 | 73,007 |
| 2016-11-15 | $19.91 | $20.49 | $19.91 | $20.32 | $17.08 | 52,463 |
| 2016-11-14 | $20.36 | $20.77 | $20.25 | $20.51 | $17.24 | 54,401 |
| 2016-11-11 | $19.49 | $20.48 | $19.31 | $20.26 | $17.03 | 90,642 |
| 2016-11-10 | $19.45 | $19.74 | $19.28 | $19.60 | $16.48 | 52,666 |
| 2016-11-09 | $18.83 | $19.35 | $18.20 | $19.30 | $16.23 | 53,006 |
| 2016-11-08 | $18.44 | $18.98 | $18.20 | $18.85 | $15.85 | 27,183 |
| 2016-11-07 | $17.80 | $18.28 | $17.60 | $18.09 | $15.21 | 67,388 |
| 2016-11-04 | $17.39 | $17.65 | $17.34 | $17.44 | $14.66 | 66,953 |
| 2016-11-03 | $17.35 | $17.50 | $17.32 | $17.44 | $14.66 | 29,722 |
| 2016-11-02 | $17.33 | $17.82 | $17.25 | $17.34 | $14.58 | 14,625 |
| 2016-11-01 | $17.87 | $18.03 | $17.65 | $17.65 | $14.84 | 12,282 |
| 2016-10-31 | $17.82 | $17.95 | $17.67 | $17.86 | $14.91 | 25,868 |
| 2016-10-28 | $18.47 | $18.47 | $17.69 | $17.84 | $14.90 | 23,789 |
| 2016-10-27 | $18.53 | $18.65 | $18.16 | $18.20 | $15.20 | 12,307 |
| 2016-10-26 | $18.80 | $19.30 | $18.36 | $18.36 | $15.33 | 18,629 |
| 2016-10-25 | $18.10 | $18.47 | $18.05 | $18.32 | $15.30 | 144,319 |
| 2016-10-24 | $18.27 | $18.61 | $17.62 | $18.05 | $15.07 | 86,758 |
| 2016-10-21 | $18.32 | $18.43 | $18.19 | $18.29 | $15.27 | 20,861 |
| 2016-10-20 | $18.58 | $18.58 | $18.14 | $18.40 | $15.36 | 21,646 |
| 2016-10-19 | $18.45 | $18.64 | $18.34 | $18.38 | $15.35 | 11,238 |
| 2016-10-18 | $18.45 | $18.72 | $17.64 | $18.33 | $15.31 | 41,668 |
| 2016-10-17 | $18.10 | $18.47 | $18.04 | $18.45 | $15.41 | 45,713 |
| 2016-10-14 | $18.40 | $18.40 | $18.08 | $18.33 | $15.31 | 44,827 |
| 2016-10-13 | $18.67 | $18.67 | $18.32 | $18.38 | $15.35 | 10,218 |
| 2016-10-12 | $18.97 | $18.99 | $18.71 | $18.84 | $15.73 | 4,309 |
| 2016-10-11 | $19.09 | $19.14 | $18.72 | $18.72 | $15.63 | 12,123 |
| 2016-10-10 | $18.97 | $19.10 | $18.94 | $19.07 | $15.92 | 8,262 |
| 2016-10-07 | $18.51 | $18.99 | $18.51 | $18.88 | $15.77 | 18,251 |
| 2016-10-06 | $18.47 | $18.74 | $18.41 | $18.68 | $15.60 | 5,918 |
| 2016-10-05 | $18.59 | $18.74 | $18.41 | $18.66 | $15.58 | 76,526 |
| 2016-10-04 | $18.33 | $18.46 | $17.92 | $18.32 | $15.30 | 87,983 |
| 2016-10-03 | $18.73 | $18.73 | $18.23 | $18.29 | $15.27 | 10,567 |
| 2016-09-30 | $18.30 | $18.87 | $18.30 | $18.76 | $15.67 | 19,417 |
| 2016-09-29 | $18.48 | $18.48 | $18.16 | $18.21 | $15.21 | 10,728 |
| 2016-09-28 | $18.20 | $18.46 | $18.04 | $18.43 | $15.39 | 18,739 |
| 2016-09-27 | $18.08 | $18.30 | $17.96 | $18.24 | $15.23 | 12,561 |
| 2016-09-26 | $18.54 | $18.54 | $18.01 | $18.07 | $15.09 | 19,720 |
| 2016-09-23 | $18.75 | $18.76 | $18.58 | $18.63 | $15.56 | 9,831 |
| 2016-09-22 | $18.65 | $18.82 | $18.64 | $18.74 | $15.65 | 26,182 |
| 2016-09-21 | $18.61 | $18.69 | $18.55 | $18.67 | $15.59 | 11,715 |
| 2016-09-20 | $18.60 | $18.68 | $18.43 | $18.52 | $15.46 | 12,753 |
| 2016-09-19 | $18.36 | $18.64 | $18.36 | $18.54 | $15.48 | 21,272 |
| 2016-09-16 | $18.15 | $18.50 | $18.05 | $18.39 | $15.36 | 55,057 |
| 2016-09-15 | $17.99 | $18.15 | $17.99 | $18.13 | $15.14 | 13,716 |
| 2016-09-14 | $17.91 | $18.19 | $17.91 | $17.96 | $15.00 | 16,657 |
| 2016-09-13 | $18.03 | $18.12 | $17.89 | $17.91 | $14.96 | 27,674 |
| 2016-09-12 | $18.18 | $18.30 | $18.05 | $18.17 | $15.17 | 21,975 |
| 2016-09-09 | $18.30 | $18.44 | $18.20 | $18.30 | $15.28 | 55,926 |
| 2016-09-08 | $18.22 | $18.45 | $18.20 | $18.41 | $15.37 | 27,087 |
| 2016-09-07 | $18.01 | $18.42 | $18.01 | $18.22 | $15.21 | 27,406 |
| 2016-09-06 | $18.21 | $18.26 | $17.73 | $17.99 | $15.02 | 76,170 |
| 2016-09-02 | $18.11 | $18.31 | $17.89 | $18.30 | $15.28 | 29,319 |
| 2016-09-01 | $18.19 | $18.19 | $17.95 | $18.08 | $15.10 | 23,075 |
| 2016-08-31 | $18.25 | $18.30 | $18.12 | $18.23 | $15.22 | 30,389 |
| 2016-08-30 | $18.20 | $18.26 | $18.12 | $18.21 | $15.21 | 34,823 |
| 2016-08-29 | $18.11 | $18.19 | $18.07 | $18.15 | $15.16 | 8,533 |
| 2016-08-26 | $18.18 | $18.22 | $18.02 | $18.13 | $15.14 | 6,272 |
| 2016-08-25 | $18.07 | $18.22 | $17.99 | $18.21 | $15.21 | 19,195 |
| 2016-08-24 | $17.81 | $18.10 | $17.81 | $18.03 | $15.06 | 28,828 |
| 2016-08-23 | $17.89 | $18.20 | $17.81 | $17.84 | $14.90 | 21,560 |
| 2016-08-22 | $17.98 | $18.07 | $17.84 | $17.90 | $14.95 | 16,228 |
| 2016-08-19 | $18.04 | $18.07 | $17.85 | $17.88 | $14.93 | 20,337 |
| 2016-08-18 | $17.98 | $18.04 | $17.87 | $18.01 | $15.04 | 24,635 |
| 2016-08-17 | $18.07 | $18.07 | $17.92 | $17.92 | $14.96 | 9,854 |
| 2016-08-16 | $17.81 | $18.05 | $17.77 | $17.97 | $15.01 | 18,915 |
| 2016-08-15 | $18.01 | $18.04 | $17.84 | $17.88 | $14.93 | 19,613 |
| 2016-08-12 | $18.08 | $18.22 | $17.90 | $17.92 | $14.96 | 48,116 |
| 2016-08-11 | $17.99 | $18.22 | $17.96 | $18.16 | $15.16 | 18,469 |
| 2016-08-10 | $17.97 | $18.10 | $17.85 | $18.06 | $15.08 | 21,115 |
| 2016-08-09 | $18.09 | $18.20 | $17.96 | $18.06 | $15.08 | 25,171 |
| 2016-08-08 | $18.17 | $18.23 | $17.91 | $17.95 | $14.99 | 26,146 |
| 2016-08-05 | $17.76 | $18.22 | $17.59 | $18.14 | $15.15 | 18,269 |
| 2016-08-04 | $17.49 | $17.72 | $17.32 | $17.60 | $14.70 | 16,969 |
| 2016-08-03 | $17.63 | $17.63 | $17.36 | $17.49 | $14.60 | 23,680 |
| 2016-08-02 | $17.92 | $18.00 | $17.48 | $17.51 | $14.62 | 46,297 |
| 2016-08-01 | $17.95 | $18.23 | $17.89 | $18.21 | $15.10 | 35,355 |
| 2016-07-29 | $17.43 | $18.00 | $16.98 | $17.88 | $14.83 | 48,809 |
| 2016-07-28 | $17.72 | $17.76 | $17.37 | $17.76 | $14.73 | 32,186 |
| 2016-07-27 | $17.60 | $17.74 | $17.50 | $17.70 | $14.68 | 21,855 |
| 2016-07-26 | $17.60 | $17.65 | $17.58 | $17.65 | $14.64 | 25,399 |
| 2016-07-25 | $17.46 | $17.68 | $17.46 | $17.61 | $14.60 | 24,783 |
| 2016-07-22 | $17.38 | $17.59 | $17.32 | $17.54 | $14.55 | 15,217 |
| 2016-07-21 | $17.23 | $17.45 | $17.23 | $17.40 | $14.43 | 22,343 |
| 2016-07-20 | $17.19 | $17.41 | $17.16 | $17.37 | $14.41 | 23,027 |
| 2016-07-19 | $17.32 | $17.32 | $17.15 | $17.25 | $14.31 | 10,261 |
| 2016-07-18 | $17.14 | $17.31 | $17.10 | $17.25 | $14.31 | 37,172 |
| 2016-07-15 | $17.30 | $17.30 | $17.15 | $17.21 | $14.27 | 35,078 |
| 2016-07-14 | $17.26 | $17.26 | $17.08 | $17.12 | $14.20 | 15,417 |
| 2016-07-13 | $16.94 | $17.19 | $16.94 | $17.17 | $14.24 | 22,097 |
| 2016-07-12 | $16.74 | $17.08 | $16.74 | $16.97 | $14.07 | 29,414 |
| 2016-07-11 | $16.35 | $16.76 | $16.35 | $16.70 | $13.85 | 24,461 |
| 2016-07-08 | $15.83 | $16.41 | $15.83 | $16.38 | $13.58 | 25,584 |
| 2016-07-07 | $15.82 | $16.01 | $15.61 | $15.78 | $13.09 | 86,464 |
| 2016-07-06 | $15.72 | $16.00 | $15.71 | $15.89 | $13.18 | 23,803 |
| 2016-07-05 | $16.38 | $16.38 | $15.78 | $15.78 | $13.09 | 41,534 |
| 2016-07-01 | $16.68 | $16.79 | $16.34 | $16.47 | $13.66 | 14,530 |
| 2016-06-30 | $16.64 | $16.76 | $16.49 | $16.69 | $13.84 | 20,438 |
| 2016-06-29 | $16.51 | $16.65 | $16.37 | $16.60 | $13.77 | 26,449 |
| 2016-06-28 | $16.52 | $16.60 | $16.27 | $16.36 | $13.57 | 46,577 |
| 2016-06-27 | $16.82 | $16.82 | $16.35 | $16.39 | $13.59 | 32,278 |
| 2016-06-24 | $17.04 | $17.25 | $16.75 | $16.99 | $14.09 | 51,254 |
| 2016-06-23 | $17.67 | $17.76 | $17.51 | $17.70 | $14.68 | 26,416 |
| 2016-06-22 | $17.45 | $17.61 | $17.33 | $17.45 | $14.47 | 19,679 |
| 2016-06-21 | $17.51 | $17.59 | $17.13 | $17.45 | $14.47 | 15,909 |
| 2016-06-20 | $17.45 | $17.66 | $17.44 | $17.49 | $14.51 | 13,611 |
| 2016-06-17 | $17.22 | $17.22 | $17.05 | $17.20 | $14.26 | 64,682 |
| 2016-06-16 | $16.94 | $17.26 | $16.94 | $17.16 | $14.23 | 15,147 |
| 2016-06-15 | $16.89 | $17.47 | $16.89 | $17.08 | $14.17 | 13,740 |
| 2016-06-14 | $17.68 | $17.99 | $17.29 | $17.48 | $14.50 | 13,593 |
| 2016-06-13 | $17.09 | $17.70 | $17.09 | $17.65 | $14.64 | 35,365 |
| 2016-06-10 | $17.12 | $17.37 | $16.60 | $17.00 | $14.10 | 31,249 |
| 2016-06-09 | $16.94 | $17.10 | $16.81 | $17.05 | $14.14 | 32,562 |
| 2016-06-08 | $16.95 | $17.06 | $16.83 | $16.96 | $14.07 | 23,386 |
| 2016-06-07 | $17.26 | $17.26 | $16.92 | $16.95 | $14.06 | 10,722 |
| 2016-06-06 | $16.99 | $17.36 | $16.92 | $17.17 | $14.24 | 20,687 |
| 2016-06-03 | $17.28 | $17.28 | $16.87 | $16.92 | $14.03 | 20,506 |
| 2016-06-02 | $16.81 | $17.38 | $16.81 | $17.34 | $14.38 | 13,800 |
| 2016-06-01 | $17.22 | $17.92 | $17.21 | $17.34 | $14.38 | 19,275 |
| 2016-05-31 | $17.51 | $17.51 | $17.20 | $17.27 | $14.32 | 12,612 |
| 2016-05-27 | $17.48 | $17.48 | $17.33 | $17.39 | $14.42 | 7,543 |
| 2016-05-26 | $17.30 | $17.58 | $17.30 | $17.41 | $14.44 | 12,065 |
| 2016-05-25 | $17.59 | $17.78 | $17.39 | $17.40 | $14.43 | 10,264 |
| 2016-05-24 | $17.16 | $17.70 | $17.16 | $17.59 | $14.59 | 15,350 |
| 2016-05-23 | $17.15 | $17.34 | $17.04 | $17.24 | $14.30 | 35,876 |
| 2016-05-20 | $17.21 | $17.48 | $16.92 | $17.08 | $14.17 | 25,923 |
| 2016-05-19 | $16.99 | $17.31 | $16.72 | $17.11 | $14.19 | 35,581 |
| 2016-05-18 | $17.53 | $17.94 | $16.88 | $16.91 | $14.02 | 66,033 |
| 2016-05-17 | $16.95 | $17.10 | $16.43 | $16.57 | $13.74 | 72,971 |
| 2016-05-16 | $17.02 | $17.29 | $16.94 | $17.15 | $14.22 | 20,704 |
| 2016-05-13 | $17.17 | $17.17 | $16.85 | $16.91 | $14.02 | 20,618 |
| 2016-05-12 | $17.08 | $17.20 | $16.80 | $17.18 | $14.25 | 17,981 |
| 2016-05-11 | $17.09 | $18.72 | $16.92 | $17.01 | $14.11 | 29,704 |
| 2016-05-10 | $16.89 | $17.25 | $16.77 | $17.18 | $14.25 | 30,410 |
| 2016-05-09 | $16.83 | $17.29 | $16.69 | $16.80 | $13.93 | 32,772 |
| 2016-05-06 | $16.55 | $16.99 | $16.43 | $16.75 | $13.89 | 43,308 |
| 2016-05-05 | $16.52 | $16.84 | $16.50 | $16.65 | $13.81 | 47,349 |
| 2016-05-04 | $16.50 | $16.79 | $16.29 | $16.50 | $13.68 | 115,614 |
| 2016-05-03 | $17.05 | $17.05 | $16.55 | $16.57 | $13.74 | 90,546 |
| 2016-05-02 | $17.72 | $17.90 | $16.90 | $17.13 | $14.10 | 71,282 |
| 2016-04-29 | $17.51 | $17.84 | $17.25 | $17.61 | $14.50 | 55,045 |
| 2016-04-28 | $17.73 | $17.75 | $17.11 | $17.64 | $14.52 | 66,664 |
| 2016-04-27 | $18.14 | $18.21 | $17.71 | $17.79 | $14.65 | 51,943 |
| 2016-04-26 | $18.27 | $18.28 | $17.92 | $18.18 | $14.97 | 42,781 |
| 2016-04-25 | $18.15 | $18.97 | $18.15 | $18.40 | $15.15 | 20,807 |
| 2016-04-22 | $18.52 | $18.75 | $18.43 | $18.72 | $15.41 | 35,812 |
| 2016-04-21 | $18.73 | $18.76 | $18.42 | $18.47 | $15.21 | 80,830 |
| 2016-04-20 | $18.67 | $19.05 | $18.60 | $18.65 | $15.36 | 50,820 |
| 2016-04-19 | $18.28 | $18.49 | $18.11 | $18.41 | $15.16 | 53,241 |
| 2016-04-18 | $18.05 | $18.58 | $18.05 | $18.39 | $15.14 | 42,085 |
| 2016-04-15 | $17.86 | $18.61 | $17.70 | $18.38 | $15.13 | 31,169 |
| 2016-04-14 | $17.95 | $18.22 | $17.82 | $18.00 | $14.82 | 59,148 |
| 2016-04-13 | $17.53 | $18.38 | $17.00 | $18.10 | $14.90 | 29,276 |
| 2016-04-12 | $16.98 | $17.60 | $16.98 | $17.49 | $14.40 | 19,622 |
| 2016-04-11 | $16.99 | $17.53 | $16.94 | $17.01 | $14.01 | 26,079 |
| 2016-04-08 | $17.17 | $17.45 | $16.90 | $17.06 | $14.05 | 21,130 |
| 2016-04-07 | $17.24 | $17.69 | $16.95 | $17.10 | $14.08 | 28,630 |
| 2016-04-06 | $17.67 | $17.67 | $17.22 | $17.44 | $14.36 | 22,030 |
| 2016-04-05 | $17.88 | $18.00 | $17.66 | $17.67 | $14.55 | 18,616 |
| 2016-04-04 | $18.05 | $18.33 | $17.77 | $17.94 | $14.77 | 87,930 |
| 2016-04-01 | $18.11 | $18.20 | $17.90 | $17.95 | $14.78 | 81,638 |
| 2016-03-31 | $18.24 | $18.40 | $18.12 | $18.15 | $14.94 | 73,740 |
| 2016-03-30 | $17.82 | $18.32 | $17.82 | $18.24 | $15.02 | 62,234 |
| 2016-03-29 | $17.84 | $17.99 | $17.70 | $17.85 | $14.70 | 98,806 |
| 2016-03-28 | $17.85 | $18.21 | $17.63 | $17.79 | $14.65 | 72,836 |
| 2016-03-24 | $17.99 | $18.02 | $17.66 | $17.75 | $14.61 | 84,214 |
| 2016-03-23 | $18.52 | $18.84 | $18.04 | $18.08 | $14.89 | 35,683 |
| 2016-03-22 | $18.70 | $18.78 | $18.57 | $18.62 | $15.33 | 13,047 |
| 2016-03-21 | $19.15 | $19.17 | $18.70 | $18.77 | $15.45 | 41,036 |
| 2016-03-18 | $18.90 | $19.40 | $18.51 | $19.08 | $15.71 | 60,962 |
| 2016-03-17 | $18.66 | $18.91 | $18.49 | $18.76 | $15.45 | 20,079 |
| 2016-03-16 | $18.69 | $19.05 | $18.31 | $18.65 | $15.36 | 23,993 |
| 2016-03-15 | $18.85 | $19.08 | $18.81 | $18.83 | $15.50 | 16,024 |
| 2016-03-14 | $19.01 | $19.14 | $18.76 | $19.03 | $15.67 | 25,822 |
| 2016-03-11 | $18.87 | $19.30 | $18.71 | $19.25 | $15.85 | 23,959 |
| 2016-03-10 | $19.35 | $19.51 | $18.58 | $18.83 | $15.50 | 27,318 |
| 2016-03-09 | $19.50 | $19.55 | $19.20 | $19.38 | $15.96 | 13,025 |
| 2016-03-08 | $19.45 | $19.63 | $19.27 | $19.35 | $15.93 | 45,050 |
| 2016-03-07 | $19.34 | $19.81 | $18.84 | $19.50 | $16.06 | 47,351 |
| 2016-03-04 | $19.33 | $21.70 | $19.33 | $19.42 | $15.99 | 49,990 |
| 2016-03-03 | $19.61 | $20.40 | $19.06 | $19.36 | $15.94 | 41,780 |
| 2016-03-02 | $19.02 | $19.69 | $18.98 | $19.67 | $16.20 | 65,756 |
| 2016-03-01 | $18.95 | $19.17 | $18.33 | $19.17 | $15.78 | 76,326 |
| 2016-02-29 | $18.57 | $18.95 | $17.86 | $18.77 | $15.45 | 54,864 |
| 2016-02-26 | $18.46 | $18.88 | $18.46 | $18.75 | $15.44 | 42,093 |
| 2016-02-25 | $18.36 | $18.88 | $18.30 | $18.37 | $15.13 | 112,243 |
| 2016-02-24 | $17.51 | $18.40 | $17.40 | $18.39 | $15.14 | 29,571 |
| 2016-02-23 | $17.79 | $18.38 | $17.47 | $17.61 | $14.50 | 50,650 |
| 2016-02-22 | $17.58 | $19.05 | $17.58 | $17.77 | $14.63 | 65,420 |
| 2016-02-19 | $17.25 | $17.77 | $17.25 | $17.30 | $14.24 | 71,739 |
| 2016-02-18 | $17.36 | $17.47 | $17.18 | $17.25 | $14.20 | 21,809 |
| 2016-02-17 | $17.32 | $17.41 | $17.18 | $17.28 | $14.23 | 47,328 |
| 2016-02-16 | $17.32 | $17.64 | $17.15 | $17.25 | $14.20 | 67,251 |
| 2016-02-12 | $17.47 | $17.52 | $17.19 | $17.46 | $14.38 | 27,488 |
| 2016-02-11 | $16.65 | $17.33 | $16.65 | $17.20 | $14.16 | 14,195 |
| 2016-02-10 | $17.17 | $17.24 | $16.89 | $16.93 | $13.94 | 32,363 |
| 2016-02-09 | $16.90 | $17.14 | $16.77 | $16.98 | $13.98 | 27,281 |
| 2016-02-08 | $16.82 | $17.30 | $16.52 | $17.16 | $14.13 | 85,748 |
| 2016-02-05 | $17.37 | $17.45 | $16.84 | $16.85 | $13.87 | 56,089 |
| 2016-02-04 | $17.50 | $17.79 | $17.22 | $17.34 | $14.28 | 32,694 |
| 2016-02-03 | $17.56 | $17.73 | $17.05 | $17.42 | $14.34 | 28,748 |
| 2016-02-02 | $17.69 | $17.91 | $17.53 | $17.59 | $14.48 | 35,744 |
| 2016-02-01 | $18.26 | $18.29 | $17.79 | $17.84 | $14.59 | 26,802 |
| 2016-01-29 | $18.00 | $18.41 | $18.00 | $18.20 | $14.88 | 153,212 |
| 2016-01-28 | $17.85 | $18.13 | $17.85 | $17.97 | $14.70 | 20,301 |
| 2016-01-27 | $17.64 | $17.99 | $17.43 | $17.67 | $14.45 | 14,937 |
| 2016-01-26 | $17.03 | $17.72 | $17.03 | $17.60 | $14.39 | 18,574 |
| 2016-01-25 | $16.98 | $17.05 | $16.65 | $16.82 | $13.76 | 14,750 |
| 2016-01-22 | $16.52 | $17.30 | $16.50 | $16.97 | $13.88 | 17,205 |
| 2016-01-21 | $16.90 | $17.53 | $16.17 | $16.46 | $13.46 | 37,300 |
| 2016-01-20 | $16.01 | $17.06 | $16.00 | $17.00 | $13.90 | 19,364 |
| 2016-01-19 | $16.27 | $16.35 | $15.95 | $16.19 | $13.24 | 12,857 |
| 2016-01-15 | $15.93 | $16.22 | $15.78 | $15.99 | $13.08 | 22,576 |
| 2016-01-14 | $16.38 | $16.64 | $16.23 | $16.40 | $13.41 | 14,558 |
| 2016-01-13 | $17.20 | $17.20 | $16.21 | $16.38 | $13.40 | 14,217 |
| 2016-01-12 | $17.19 | $17.29 | $16.91 | $17.16 | $14.03 | 15,764 |
| 2016-01-11 | $16.77 | $17.14 | $16.77 | $17.08 | $13.97 | 12,126 |
| 2016-01-08 | $17.15 | $17.43 | $16.77 | $16.82 | $13.76 | 15,300 |
| 2016-01-07 | $17.75 | $17.75 | $17.15 | $17.15 | $14.03 | 20,253 |
| 2016-01-06 | $17.82 | $18.07 | $17.74 | $17.85 | $14.60 | 21,849 |
| 2016-01-05 | $17.78 | $18.02 | $17.51 | $17.99 | $14.71 | 19,639 |
| 2016-01-04 | $17.21 | $17.58 | $17.00 | $17.51 | $14.32 | 32,171 |
| 2015-12-31 | $17.71 | $17.80 | $17.62 | $17.65 | $14.43 | 20,546 |
| 2015-12-30 | $18.03 | $18.03 | $17.67 | $17.67 | $14.45 | 10,234 |
| 2015-12-29 | $17.71 | $18.01 | $17.69 | $17.96 | $14.69 | 4,769 |
| 2015-12-28 | $17.80 | $17.84 | $17.65 | $17.75 | $14.52 | 20,305 |
| 2015-12-24 | $17.79 | $18.01 | $17.50 | $17.81 | $14.56 | 4,792 |
| 2015-12-23 | $17.85 | $18.02 | $17.72 | $17.77 | $14.53 | 7,342 |
| 2015-12-22 | $17.75 | $18.05 | $17.75 | $17.96 | $14.69 | 13,100 |
| 2015-12-21 | $18.34 | $18.47 | $17.54 | $17.78 | $14.54 | 12,334 |
| 2015-12-18 | $18.60 | $18.79 | $18.11 | $18.20 | $14.88 | 53,072 |
| 2015-12-17 | $18.07 | $19.13 | $18.07 | $18.71 | $15.30 | 89,900 |
| 2015-12-16 | $18.11 | $18.39 | $18.07 | $18.30 | $14.97 | 14,597 |
| 2015-12-15 | $18.19 | $18.33 | $17.99 | $18.11 | $14.81 | 15,911 |
| 2015-12-14 | $18.00 | $18.20 | $17.98 | $18.08 | $14.79 | 16,778 |
| 2015-12-11 | $17.94 | $18.20 | $17.85 | $18.01 | $14.73 | 34,079 |
| 2015-12-10 | $18.01 | $18.13 | $17.95 | $18.01 | $14.73 | 17,049 |
| 2015-12-09 | $18.14 | $18.19 | $17.88 | $18.01 | $14.73 | 19,544 |
| 2015-12-08 | $17.75 | $18.12 | $17.69 | $18.00 | $14.72 | 12,868 |
| 2015-12-07 | $18.36 | $18.36 | $17.82 | $17.88 | $14.62 | 12,293 |
| 2015-12-04 | $17.95 | $18.49 | $17.81 | $18.44 | $15.08 | 16,921 |
| 2015-12-03 | $17.98 | $18.17 | $17.81 | $17.96 | $14.69 | 16,350 |
| 2015-12-02 | $17.86 | $18.00 | $17.86 | $17.96 | $14.69 | 16,800 |
| 2015-12-01 | $17.86 | $17.99 | $17.86 | $17.87 | $14.61 | 10,486 |
| 2015-11-30 | $17.75 | $17.99 | $17.73 | $17.84 | $14.59 | 21,764 |
| 2015-11-27 | $17.65 | $17.75 | $17.63 | $17.74 | $14.51 | 5,671 |
| 2015-11-25 | $17.51 | $17.71 | $17.49 | $17.67 | $14.45 | 4,141 |
| 2015-11-24 | $17.72 | $17.82 | $17.47 | $17.60 | $14.39 | 12,827 |
| 2015-11-23 | $17.83 | $17.98 | $17.68 | $17.75 | $14.52 | 5,758 |
| 2015-11-20 | $17.52 | $17.97 | $17.52 | $17.84 | $14.59 | 14,318 |
| 2015-11-19 | $17.29 | $17.56 | $17.22 | $17.52 | $14.33 | 21,026 |
| 2015-11-18 | $17.25 | $17.36 | $17.00 | $17.30 | $14.15 | 15,990 |
| 2015-11-17 | $17.38 | $17.46 | $17.08 | $17.21 | $14.07 | 25,631 |
| 2015-11-16 | $17.31 | $17.38 | $17.20 | $17.38 | $14.21 | 8,209 |
| 2015-11-13 | $16.94 | $17.43 | $16.92 | $17.27 | $14.12 | 12,725 |
| 2015-11-12 | $17.33 | $17.33 | $16.99 | $17.04 | $13.94 | 8,843 |
| 2015-11-11 | $17.38 | $17.50 | $17.38 | $17.44 | $14.26 | 17,327 |
| 2015-11-10 | $17.40 | $17.40 | $17.18 | $17.25 | $14.11 | 7,767 |
| 2015-11-09 | $17.40 | $17.50 | $17.37 | $17.45 | $14.27 | 12,241 |
| 2015-11-06 | $17.02 | $17.53 | $17.02 | $17.45 | $14.27 | 24,487 |
| 2015-11-05 | $16.64 | $16.85 | $16.57 | $16.84 | $13.77 | 13,761 |
| 2015-11-04 | $16.69 | $16.78 | $16.50 | $16.64 | $13.61 | 12,712 |
| 2015-11-03 | $16.54 | $16.71 | $16.44 | $16.50 | $13.49 | 10,869 |
| 2015-11-02 | $16.25 | $16.59 | $16.25 | $16.54 | $13.53 | 8,782 |
| 2015-10-30 | $16.79 | $16.79 | $16.10 | $16.21 | $13.26 | 28,347 |
| 2015-10-29 | $16.74 | $16.85 | $16.43 | $16.74 | $13.69 | 12,092 |
| 2015-10-28 | $16.02 | $16.79 | $15.80 | $16.74 | $13.69 | 33,455 |
| 2015-10-27 | $16.80 | $16.80 | $15.96 | $15.96 | $13.05 | 27,120 |
| 2015-10-26 | $16.61 | $16.91 | $15.76 | $16.90 | $13.73 | 22,464 |
| 2015-10-23 | $16.48 | $16.78 | $16.48 | $16.70 | $13.56 | 21,135 |
| 2015-10-22 | $16.33 | $16.59 | $16.29 | $16.48 | $13.39 | 13,814 |
| 2015-10-21 | $16.67 | $16.67 | $16.12 | $16.13 | $13.10 | 7,693 |
| 2015-10-20 | $16.40 | $16.90 | $16.26 | $16.61 | $13.49 | 11,951 |
| 2015-10-19 | $16.61 | $16.81 | $16.06 | $16.70 | $13.56 | 29,113 |
| 2015-10-16 | $16.50 | $16.50 | $16.06 | $16.41 | $13.33 | 11,621 |
| 2015-10-15 | $15.92 | $16.54 | $15.78 | $16.42 | $13.34 | 18,361 |
| 2015-10-14 | $15.91 | $16.16 | $15.77 | $15.83 | $12.86 | 8,670 |
| 2015-10-13 | $16.29 | $16.46 | $16.15 | $16.15 | $13.12 | 10,095 |
| 2015-10-12 | $16.62 | $16.62 | $16.20 | $16.29 | $13.23 | 19,212 |
| 2015-10-09 | $16.62 | $16.71 | $16.47 | $16.58 | $13.47 | 13,654 |
| 2015-10-08 | $16.73 | $16.97 | $16.53 | $16.65 | $13.52 | 43,573 |
| 2015-10-07 | $16.50 | $16.76 | $16.48 | $16.71 | $13.57 | 18,384 |
| 2015-10-06 | $16.31 | $16.62 | $16.18 | $16.38 | $13.30 | 31,995 |
| 2015-10-05 | $15.95 | $16.45 | $15.68 | $16.42 | $13.34 | 11,611 |
| 2015-10-02 | $15.85 | $15.97 | $15.50 | $15.92 | $12.93 | 22,262 |
| 2015-10-01 | $16.00 | $16.10 | $15.90 | $16.01 | $13.00 | 16,061 |
| 2015-09-30 | $15.96 | $16.10 | $15.90 | $15.96 | $12.96 | 25,319 |
| 2015-09-29 | $16.00 | $16.07 | $15.80 | $15.89 | $12.91 | 8,510 |
| 2015-09-28 | $16.30 | $16.35 | $15.95 | $15.96 | $12.96 | 29,300 |
| 2015-09-25 | $16.77 | $16.77 | $16.31 | $16.39 | $13.31 | 12,575 |
| 2015-09-24 | $16.54 | $16.97 | $16.41 | $16.62 | $13.50 | 25,225 |
| 2015-09-23 | $16.52 | $16.73 | $16.52 | $16.65 | $13.52 | 10,632 |
| 2015-09-22 | $16.12 | $16.69 | $16.12 | $16.55 | $13.44 | 14,978 |
| 2015-09-21 | $16.38 | $16.38 | $16.27 | $16.29 | $13.23 | 11,578 |
| 2015-09-18 | $16.37 | $16.42 | $16.11 | $16.25 | $13.20 | 36,070 |
| 2015-09-17 | $16.64 | $16.94 | $16.55 | $16.61 | $13.49 | 17,888 |
| 2015-09-16 | $16.39 | $16.71 | $16.25 | $16.68 | $13.55 | 19,289 |
| 2015-09-15 | $16.33 | $16.46 | $16.33 | $16.40 | $13.32 | 16,574 |
| 2015-09-14 | $16.49 | $16.49 | $15.95 | $16.38 | $13.30 | 8,158 |
| 2015-09-11 | $16.41 | $16.49 | $16.36 | $16.49 | $13.39 | 23,399 |
| 2015-09-10 | $16.52 | $16.59 | $16.43 | $16.52 | $13.42 | 10,787 |
| 2015-09-09 | $16.91 | $16.91 | $16.41 | $16.52 | $13.42 | 39,829 |
| 2015-09-08 | $16.77 | $16.89 | $16.62 | $16.79 | $13.64 | 18,046 |
| 2015-09-04 | $16.70 | $16.99 | $16.51 | $16.56 | $13.45 | 7,503 |
| 2015-09-03 | $16.81 | $16.99 | $16.80 | $16.84 | $13.68 | 14,423 |
| 2015-09-02 | $16.70 | $16.94 | $16.54 | $16.90 | $13.73 | 38,693 |
Sierra Bancorp (BSRR) News Headlines
.jpg)
.jpg)
Sierra Leone 'kush' drug made of ingredients from China, UK, report says
None
reuters.com Feb. 25, 2025.jpg)
Netherlands discusses extradition request for cocaine kingpin Leijdekkers with Sierra Leone
None
reuters.com March 6, 2025Recent Sierra Bancorp (BSRR) News
Similar Companies to Sierra Bancorp (BSRR) 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 |