First Busey Corp (BUSE) Exchange: NASDAQ
Data as of May 2, 2025
$20.67 ($-0.34) -1.62%
First Busey Corp - Daily Information
Click for more stock information on First Busey Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.41 |
| Previous Close | $20.67 |
| High | $20.99 |
| Low | $20.31 |
| Adjusted Open | $20.41 |
| Previous Adjusted Close | $20.67 |
| Adjusted High | $20.99 |
| Adjusted Low | $20.31 |
About First Busey Corp (BUSE)
First Busey Corporation operates as the bank holding company for Busey Bank that provides retail and commercial banking products and services to individual, corporate, institutional, and governmental customers in the United States. Its deposit products include noninterest-bearing demand, interest-bearing demand, savings, money market, and time deposits. The companyÂs loan products comprise commercial, agricultural, commercial real estate, residential real estate, and consumer loans, as well as home equity lines of credit. It also offers money transfer, safe deposit, IRA, Keogh and other fiduciary, ATM, and Internet and mobile banking services. In addition, the company provides investment management, trust, and estate advisory services, as well as financial planning services for individuals; investment management, business succession planning, and employee retirement planning services for businesses; investment management, investment strategy consulting, and fiduciary services for foundations; and brokerage related services. Further, it offers pay processing solutions, including walk-in payment processing for payments delivered by customers to retail pay agents; online bill payment solutions for payments made by customers on a billing companyÂs Website; customer service payments for payments accepted over the telephone; direct debit services; electronic concentration of payments delivered by the automated clearing house network; money management software and credit card networks; and lockbox remittance processing of payments delivered by mail. The company has 28 locations in Illinois; 7 in southwest Florida; and 1 in Indianapolis, Indiana. First Busey Corporation was founded in 1868 and is headquartered in Champaign, Illinois.
Invest in First Busey Corp (BUSE)
Historical Stock Data for First Busey Corp (BUSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.41 | $20.99 | $20.31 | $20.67 | $20.67 | 464,464 |
| 2025-04-24 | $21.11 | $21.13 | $20.60 | $21.01 | $21.01 | 662,527 |
| 2025-04-23 | $20.86 | $21.76 | $20.50 | $21.25 | $21.25 | 814,161 |
| 2025-04-22 | $20.09 | $20.64 | $19.91 | $20.58 | $20.58 | 688,617 |
| 2025-04-21 | $19.75 | $19.96 | $19.55 | $19.89 | $19.89 | 549,133 |
| 2025-04-17 | $19.68 | $20.15 | $19.68 | $19.96 | $19.96 | 535,484 |
| 2025-04-16 | $19.42 | $20.03 | $19.42 | $20.00 | $20.00 | 588,190 |
| 2025-04-15 | $19.42 | $20.06 | $19.42 | $19.92 | $19.92 | 542,081 |
| 2025-04-14 | $19.71 | $20.04 | $19.02 | $19.42 | $19.42 | 521,738 |
| 2025-04-11 | $19.36 | $19.51 | $19.00 | $19.43 | $19.43 | 852,815 |
| 2025-04-10 | $19.95 | $20.00 | $18.99 | $19.56 | $19.56 | 1,015,799 |
| 2025-04-09 | $19.08 | $20.65 | $18.62 | $20.47 | $20.47 | 1,137,644 |
| 2025-04-08 | $19.66 | $20.04 | $19.11 | $19.37 | $19.37 | 1,537,378 |
| 2025-04-07 | $18.82 | $20.02 | $18.40 | $19.20 | $19.20 | 1,130,800 |
| 2025-04-04 | $19.00 | $19.42 | $18.59 | $19.21 | $19.21 | 1,187,254 |
| 2025-04-03 | $20.80 | $20.95 | $19.66 | $19.75 | $19.75 | 808,621 |
| 2025-04-02 | $21.28 | $21.75 | $21.28 | $21.72 | $21.72 | 361,763 |
| 2025-04-01 | $21.40 | $21.64 | $21.13 | $21.57 | $21.57 | 470,991 |
| 2025-03-31 | $21.51 | $21.85 | $21.50 | $21.60 | $21.60 | 576,063 |
| 2025-03-28 | $22.27 | $22.31 | $21.53 | $21.69 | $21.69 | 421,671 |
| 2025-03-27 | $22.16 | $22.64 | $21.95 | $22.39 | $22.39 | 657,988 |
| 2025-03-26 | $22.30 | $22.54 | $22.11 | $22.16 | $22.16 | 307,207 |
| 2025-03-25 | $22.41 | $22.50 | $22.15 | $22.18 | $22.18 | 458,929 |
| 2025-03-24 | $22.42 | $22.49 | $22.11 | $22.41 | $22.41 | 360,623 |
| 2025-03-21 | $21.91 | $22.19 | $21.72 | $22.05 | $22.05 | 905,068 |
| 2025-03-20 | $21.92 | $22.47 | $21.92 | $22.01 | $22.01 | 352,646 |
| 2025-03-19 | $22.12 | $22.44 | $21.96 | $22.19 | $22.19 | 371,029 |
| 2025-03-18 | $22.38 | $22.44 | $22.08 | $22.15 | $22.15 | 429,699 |
| 2025-03-17 | $22.08 | $22.61 | $22.00 | $22.45 | $22.45 | 478,579 |
| 2025-03-14 | $21.70 | $22.11 | $21.66 | $22.08 | $22.08 | 360,604 |
| 2025-03-13 | $21.94 | $22.00 | $21.53 | $21.54 | $21.54 | 480,375 |
| 2025-03-12 | $21.50 | $21.95 | $21.36 | $21.77 | $21.77 | 499,907 |
| 2025-03-11 | $21.72 | $21.81 | $21.21 | $21.26 | $21.26 | 541,395 |
| 2025-03-10 | $22.31 | $22.39 | $21.56 | $21.57 | $21.57 | 518,567 |
| 2025-03-07 | $22.57 | $22.89 | $22.27 | $22.55 | $22.55 | 443,429 |
| 2025-03-06 | $22.35 | $22.75 | $22.14 | $22.59 | $22.59 | 582,354 |
| 2025-03-05 | $22.86 | $23.17 | $22.24 | $22.46 | $22.46 | 941,000 |
| 2025-03-04 | $23.81 | $23.96 | $22.84 | $22.85 | $22.85 | 834,690 |
| 2025-03-03 | $23.99 | $24.32 | $23.78 | $24.04 | $24.04 | 539,385 |
| 2025-02-28 | $24.13 | $24.22 | $23.55 | $23.99 | $23.99 | 1,673,777 |
| 2025-02-27 | $23.50 | $24.09 | $23.43 | $23.99 | $23.99 | 752,326 |
| 2025-02-26 | $23.91 | $24.08 | $23.33 | $23.59 | $23.59 | 410,221 |
| 2025-02-25 | $24.23 | $24.40 | $23.92 | $23.93 | $23.93 | 410,517 |
| 2025-02-24 | $24.12 | $24.28 | $23.83 | $24.00 | $24.00 | 608,330 |
| 2025-02-21 | $25.11 | $25.11 | $24.24 | $24.25 | $24.25 | 376,426 |
| 2025-02-20 | $24.79 | $25.04 | $24.44 | $24.91 | $24.91 | 344,304 |
| 2025-02-19 | $24.38 | $25.01 | $24.31 | $24.88 | $24.88 | 373,471 |
| 2025-02-18 | $24.50 | $24.79 | $24.37 | $24.68 | $24.68 | 228,587 |
| 2025-02-14 | $25.11 | $25.31 | $24.51 | $24.53 | $24.53 | 197,539 |
| 2025-02-13 | $24.88 | $25.05 | $24.69 | $25.05 | $25.05 | 202,048 |
| 2025-02-12 | $24.76 | $25.11 | $24.69 | $24.69 | $24.69 | 292,678 |
| 2025-02-11 | $24.50 | $25.31 | $24.42 | $25.30 | $25.30 | 224,995 |
| 2025-02-10 | $25.00 | $25.09 | $24.45 | $24.51 | $24.51 | 248,744 |
| 2025-02-07 | $25.60 | $25.60 | $24.19 | $24.69 | $24.69 | 520,222 |
| 2025-02-06 | $25.04 | $25.47 | $24.88 | $25.35 | $25.35 | 337,937 |
| 2025-02-05 | $24.52 | $24.89 | $24.16 | $24.86 | $24.86 | 463,541 |
| 2025-02-04 | $23.60 | $24.37 | $23.60 | $24.34 | $24.34 | 352,436 |
| 2025-02-03 | $23.57 | $24.20 | $23.38 | $23.75 | $23.75 | 268,489 |
| 2025-01-31 | $24.41 | $24.61 | $24.05 | $24.28 | $24.28 | 350,411 |
| 2025-01-30 | $23.97 | $24.69 | $23.97 | $24.40 | $24.40 | 332,948 |
| 2025-01-29 | $23.27 | $24.40 | $23.21 | $23.89 | $23.89 | 426,689 |
| 2025-01-28 | $23.30 | $23.60 | $23.16 | $23.45 | $23.45 | 593,594 |
| 2025-01-27 | $22.96 | $23.66 | $22.90 | $23.53 | $23.53 | 607,321 |
| 2025-01-24 | $22.70 | $22.99 | $22.52 | $22.88 | $22.88 | 365,338 |
| 2025-01-23 | $22.77 | $23.23 | $22.77 | $23.10 | $22.85 | 427,979 |
| 2025-01-22 | $23.03 | $23.17 | $22.66 | $22.75 | $22.50 | 268,621 |
| 2025-01-21 | $23.30 | $23.53 | $23.19 | $23.20 | $22.95 | 307,172 |
| 2025-01-17 | $23.14 | $23.41 | $22.89 | $23.13 | $23.13 | 462,509 |
| 2025-01-16 | $22.88 | $23.03 | $22.55 | $22.86 | $22.86 | 304,326 |
| 2025-01-15 | $23.25 | $23.45 | $22.71 | $23.05 | $23.05 | 372,412 |
| 2025-01-14 | $22.16 | $22.59 | $22.11 | $22.54 | $22.54 | 208,565 |
| 2025-01-13 | $21.63 | $22.09 | $21.59 | $21.96 | $21.96 | 418,382 |
| 2025-01-10 | $22.16 | $22.31 | $21.75 | $21.92 | $21.92 | 354,551 |
| 2025-01-08 | $22.65 | $22.86 | $22.44 | $22.62 | $22.62 | 365,614 |
| 2025-01-07 | $23.35 | $23.52 | $22.66 | $22.77 | $22.77 | 302,742 |
| 2025-01-06 | $23.28 | $24.95 | $23.19 | $23.26 | $23.26 | 230,061 |
| 2025-01-03 | $23.21 | $23.32 | $22.88 | $23.30 | $23.30 | 198,166 |
| 2025-01-02 | $23.74 | $23.86 | $22.93 | $23.07 | $23.07 | 193,847 |
| 2024-12-31 | $23.75 | $23.88 | $23.51 | $23.57 | $23.57 | 178,100 |
| 2024-12-30 | $23.64 | $23.90 | $23.43 | $23.57 | $23.57 | 158,437 |
| 2024-12-27 | $24.03 | $24.30 | $23.56 | $23.72 | $23.72 | 178,088 |
| 2024-12-26 | $24.05 | $24.31 | $24.01 | $24.25 | $24.25 | 123,280 |
| 2024-12-24 | $24.38 | $24.45 | $24.04 | $24.24 | $24.24 | 90,430 |
| 2024-12-23 | $24.15 | $24.33 | $23.89 | $24.30 | $24.30 | 238,786 |
| 2024-12-20 | $23.82 | $24.68 | $23.82 | $24.14 | $24.14 | 657,575 |
| 2024-12-19 | $24.70 | $25.05 | $24.02 | $24.06 | $24.06 | 242,100 |
| 2024-12-18 | $25.96 | $26.05 | $24.06 | $24.28 | $24.28 | 306,494 |
| 2024-12-17 | $26.17 | $26.44 | $25.62 | $25.73 | $25.73 | 177,404 |
| 2024-12-16 | $26.20 | $26.40 | $26.06 | $26.35 | $26.35 | 140,292 |
| 2024-12-13 | $26.35 | $26.38 | $25.96 | $26.23 | $26.23 | 180,190 |
| 2024-12-12 | $26.51 | $26.95 | $26.35 | $26.43 | $26.43 | 207,634 |
| 2024-12-11 | $26.98 | $27.14 | $26.64 | $26.86 | $26.86 | 248,405 |
| 2024-12-10 | $26.80 | $27.00 | $26.34 | $26.67 | $26.67 | 164,471 |
| 2024-12-09 | $26.99 | $27.12 | $26.56 | $26.61 | $26.61 | 158,500 |
| 2024-12-06 | $27.13 | $27.26 | $26.68 | $26.93 | $26.93 | 185,392 |
| 2024-12-05 | $27.08 | $27.29 | $26.83 | $26.97 | $26.97 | 209,981 |
| 2024-12-04 | $26.80 | $27.04 | $26.62 | $26.97 | $26.97 | 406,501 |
| 2024-12-03 | $26.87 | $27.09 | $26.52 | $26.77 | $26.77 | 257,961 |
| 2024-12-02 | $26.56 | $27.14 | $26.46 | $26.90 | $26.90 | 297,937 |
| 2024-11-29 | $27.20 | $27.20 | $26.49 | $26.69 | $26.69 | 178,997 |
| 2024-11-27 | $27.43 | $27.50 | $26.86 | $26.93 | $26.93 | 194,648 |
| 2024-11-26 | $27.29 | $27.48 | $27.06 | $27.17 | $27.17 | 232,728 |
| 2024-11-25 | $27.70 | $28.30 | $27.34 | $27.55 | $27.55 | 292,097 |
| 2024-11-22 | $26.98 | $27.35 | $26.93 | $27.31 | $27.31 | 213,387 |
| 2024-11-21 | $26.66 | $27.14 | $26.55 | $26.85 | $26.85 | 161,130 |
| 2024-11-20 | $26.30 | $26.47 | $26.09 | $26.47 | $26.47 | 153,102 |
| 2024-11-19 | $25.86 | $26.48 | $25.66 | $26.33 | $26.33 | 153,652 |
| 2024-11-18 | $26.42 | $26.69 | $26.40 | $26.40 | $26.40 | 191,953 |
| 2024-11-15 | $26.86 | $26.99 | $26.29 | $26.47 | $26.47 | 215,086 |
| 2024-11-14 | $26.99 | $27.17 | $26.52 | $26.71 | $26.71 | 233,894 |
| 2024-11-13 | $27.37 | $27.53 | $26.78 | $26.83 | $26.83 | 211,110 |
| 2024-11-12 | $27.00 | $27.53 | $26.96 | $27.15 | $27.15 | 218,985 |
| 2024-11-11 | $26.95 | $27.69 | $26.56 | $27.38 | $27.38 | 230,461 |
| 2024-11-08 | $26.51 | $26.71 | $26.40 | $26.43 | $26.43 | 289,742 |
| 2024-11-07 | $27.08 | $27.19 | $26.23 | $26.40 | $26.40 | 566,059 |
| 2024-11-06 | $26.62 | $27.42 | $26.52 | $27.29 | $27.29 | 976,228 |
| 2024-11-05 | $24.01 | $24.46 | $23.89 | $24.45 | $24.45 | 228,331 |
| 2024-11-04 | $24.09 | $24.15 | $23.75 | $23.98 | $23.98 | 180,838 |
| 2024-11-01 | $24.43 | $24.56 | $24.11 | $24.26 | $24.26 | 227,445 |
| 2024-10-31 | $24.95 | $24.95 | $24.29 | $24.31 | $24.31 | 208,536 |
| 2024-10-30 | $24.65 | $25.40 | $24.53 | $24.96 | $24.96 | 263,601 |
| 2024-10-29 | $25.16 | $25.25 | $24.74 | $24.78 | $24.78 | 216,525 |
| 2024-10-28 | $24.37 | $25.38 | $24.33 | $25.30 | $25.30 | 261,365 |
| 2024-10-25 | $24.73 | $24.76 | $24.10 | $24.18 | $24.18 | 345,702 |
| 2024-10-24 | $24.56 | $24.73 | $24.22 | $24.55 | $24.55 | 372,660 |
| 2024-10-23 | $24.74 | $25.44 | $24.36 | $24.69 | $24.69 | 382,366 |
| 2024-10-22 | $24.80 | $24.93 | $24.61 | $24.83 | $24.83 | 313,257 |
| 2024-10-21 | $25.98 | $26.35 | $24.51 | $24.78 | $24.78 | 435,132 |
| 2024-10-18 | $26.05 | $26.13 | $25.75 | $26.00 | $26.00 | 538,213 |
| 2024-10-17 | $26.00 | $26.34 | $25.92 | $26.25 | $26.01 | 253,249 |
| 2024-10-16 | $25.46 | $26.08 | $25.20 | $26.03 | $25.79 | 404,021 |
| 2024-10-15 | $25.05 | $25.85 | $24.90 | $25.16 | $24.93 | 424,983 |
| 2024-10-14 | $24.85 | $25.10 | $24.27 | $24.90 | $24.67 | 404,201 |
| 2024-10-11 | $24.66 | $25.46 | $24.66 | $25.27 | $25.04 | 316,369 |
| 2024-10-10 | $24.40 | $24.66 | $24.24 | $24.58 | $24.36 | 223,851 |
| 2024-10-09 | $24.63 | $24.98 | $24.50 | $24.65 | $24.42 | 227,407 |
| 2024-10-08 | $24.88 | $24.93 | $24.65 | $24.70 | $24.47 | 367,156 |
| 2024-10-07 | $24.96 | $24.99 | $24.68 | $24.76 | $24.76 | 187,269 |
| 2024-10-04 | $24.99 | $25.23 | $24.89 | $25.10 | $25.10 | 249,176 |
| 2024-10-03 | $24.56 | $24.78 | $24.40 | $24.66 | $24.66 | 215,821 |
| 2024-10-02 | $25.08 | $25.37 | $24.68 | $24.75 | $24.75 | 241,743 |
| 2024-10-01 | $25.96 | $25.96 | $25.11 | $25.16 | $25.16 | 174,048 |
| 2024-09-30 | $25.64 | $26.19 | $25.50 | $26.02 | $26.02 | 253,382 |
| 2024-09-27 | $26.05 | $26.14 | $25.55 | $25.62 | $25.62 | 226,732 |
| 2024-09-26 | $26.15 | $26.15 | $25.71 | $25.75 | $25.75 | 194,511 |
| 2024-09-25 | $26.27 | $26.27 | $25.75 | $25.77 | $25.77 | 159,212 |
| 2024-09-24 | $26.65 | $26.65 | $26.17 | $26.22 | $26.22 | 136,826 |
| 2024-09-23 | $26.94 | $27.04 | $26.48 | $26.62 | $26.62 | 219,078 |
| 2024-09-20 | $27.35 | $27.42 | $26.84 | $26.92 | $26.92 | 543,826 |
| 2024-09-19 | $27.29 | $27.53 | $26.74 | $27.46 | $27.46 | 285,087 |
| 2024-09-18 | $26.59 | $27.71 | $26.39 | $26.75 | $26.75 | 250,578 |
| 2024-09-17 | $26.91 | $27.28 | $26.57 | $26.59 | $26.59 | 213,135 |
| 2024-09-16 | $26.41 | $26.77 | $26.16 | $26.59 | $26.59 | 180,199 |
| 2024-09-13 | $26.13 | $26.35 | $26.05 | $26.33 | $26.33 | 194,136 |
| 2024-09-12 | $25.96 | $25.96 | $25.58 | $25.78 | $25.78 | 192,279 |
| 2024-09-11 | $25.85 | $25.85 | $25.26 | $25.76 | $25.76 | 232,104 |
| 2024-09-10 | $25.84 | $26.34 | $25.63 | $26.16 | $26.16 | 307,475 |
| 2024-09-09 | $26.02 | $26.18 | $25.67 | $25.75 | $25.75 | 344,770 |
| 2024-09-06 | $26.58 | $26.70 | $25.85 | $26.00 | $26.00 | 630,997 |
| 2024-09-05 | $27.06 | $27.06 | $26.31 | $26.46 | $26.46 | 606,362 |
| 2024-09-04 | $27.38 | $27.52 | $26.73 | $26.77 | $26.77 | 519,160 |
| 2024-09-03 | $26.78 | $27.54 | $26.70 | $27.49 | $27.49 | 658,550 |
| 2024-08-30 | $27.08 | $27.11 | $26.64 | $27.05 | $27.05 | 664,984 |
| 2024-08-29 | $27.36 | $27.36 | $26.68 | $26.90 | $26.90 | 755,484 |
| 2024-08-28 | $26.55 | $27.38 | $26.55 | $27.07 | $27.07 | 1,416,879 |
| 2024-08-27 | $26.97 | $27.27 | $26.54 | $26.64 | $26.64 | 1,207,886 |
| 2024-08-26 | $27.85 | $27.85 | $27.31 | $27.39 | $27.39 | 136,830 |
| 2024-08-23 | $26.21 | $27.82 | $26.16 | $27.44 | $27.44 | 222,492 |
| 2024-08-22 | $25.81 | $26.06 | $25.81 | $25.95 | $25.95 | 75,370 |
| 2024-08-21 | $26.09 | $26.09 | $25.61 | $25.86 | $25.86 | 89,888 |
| 2024-08-20 | $26.16 | $26.16 | $25.80 | $25.85 | $25.85 | 111,797 |
| 2024-08-19 | $25.88 | $26.24 | $25.65 | $26.21 | $26.21 | 130,644 |
| 2024-08-16 | $25.15 | $25.88 | $25.15 | $25.78 | $25.78 | 146,103 |
| 2024-08-15 | $25.25 | $25.50 | $25.08 | $25.18 | $25.18 | 145,802 |
| 2024-08-14 | $24.97 | $24.98 | $24.45 | $24.66 | $24.66 | 131,842 |
| 2024-08-13 | $24.68 | $24.90 | $24.27 | $24.87 | $24.87 | 156,484 |
| 2024-08-12 | $24.74 | $25.01 | $24.15 | $24.46 | $24.46 | 151,713 |
| 2024-08-09 | $24.83 | $24.91 | $24.36 | $24.59 | $24.59 | 135,096 |
| 2024-08-08 | $24.95 | $25.00 | $24.61 | $24.92 | $24.92 | 92,842 |
| 2024-08-07 | $25.02 | $25.21 | $24.51 | $24.57 | $24.57 | 109,936 |
| 2024-08-06 | $24.53 | $24.91 | $24.36 | $24.74 | $24.74 | 198,294 |
| 2024-08-05 | $24.17 | $24.98 | $23.98 | $24.58 | $24.58 | 334,272 |
| 2024-08-02 | $25.16 | $25.79 | $24.92 | $25.59 | $25.59 | 332,262 |
| 2024-08-01 | $27.44 | $27.44 | $26.07 | $26.23 | $26.23 | 331,261 |
| 2024-07-31 | $27.91 | $28.26 | $27.36 | $27.44 | $27.44 | 246,951 |
| 2024-07-30 | $27.66 | $27.87 | $27.37 | $27.80 | $27.80 | 178,651 |
| 2024-07-29 | $28.41 | $28.41 | $27.44 | $27.53 | $27.53 | 202,680 |
| 2024-07-26 | $28.62 | $28.88 | $28.10 | $28.41 | $28.41 | 494,617 |
| 2024-07-25 | $27.54 | $28.97 | $27.36 | $28.30 | $28.30 | 497,361 |
| 2024-07-24 | $27.79 | $28.77 | $27.26 | $27.36 | $27.36 | 381,704 |
| 2024-07-23 | $27.22 | $28.51 | $27.10 | $28.26 | $28.26 | 345,403 |
| 2024-07-22 | $26.75 | $27.57 | $26.54 | $27.36 | $27.36 | 227,705 |
| 2024-07-19 | $27.02 | $27.36 | $26.82 | $26.99 | $26.99 | 209,450 |
| 2024-07-18 | $27.48 | $28.00 | $27.02 | $27.16 | $26.92 | 279,699 |
| 2024-07-17 | $26.93 | $28.16 | $26.92 | $27.80 | $27.80 | 425,799 |
| 2024-07-16 | $26.55 | $27.45 | $26.25 | $27.31 | $27.31 | 293,175 |
| 2024-07-15 | $25.71 | $26.49 | $25.71 | $26.21 | $26.21 | 273,827 |
| 2024-07-12 | $25.62 | $25.82 | $25.01 | $25.46 | $25.46 | 235,379 |
| 2024-07-11 | $24.66 | $25.49 | $24.58 | $25.37 | $25.37 | 294,082 |
| 2024-07-10 | $23.84 | $24.32 | $23.77 | $24.31 | $24.31 | 115,281 |
| 2024-07-09 | $23.49 | $23.88 | $23.30 | $23.88 | $23.88 | 136,549 |
| 2024-07-08 | $23.74 | $23.85 | $23.54 | $23.59 | $23.59 | 133,590 |
| 2024-07-05 | $23.55 | $23.77 | $23.48 | $23.54 | $23.54 | 142,633 |
| 2024-07-03 | $24.16 | $24.19 | $23.71 | $23.71 | $23.71 | 61,329 |
| 2024-07-02 | $23.79 | $24.19 | $23.79 | $24.17 | $24.17 | 104,860 |
| 2024-07-01 | $24.06 | $24.25 | $23.76 | $23.79 | $23.79 | 233,482 |
| 2024-06-28 | $23.56 | $24.28 | $23.49 | $24.21 | $24.21 | 935,793 |
| 2024-06-27 | $22.98 | $23.37 | $22.88 | $23.37 | $23.37 | 117,343 |
| 2024-06-26 | $22.41 | $23.07 | $22.28 | $22.87 | $22.87 | 177,919 |
| 2024-06-25 | $22.57 | $22.68 | $22.45 | $22.59 | $22.59 | 170,174 |
| 2024-06-24 | $22.44 | $22.90 | $22.23 | $22.59 | $22.59 | 143,071 |
| 2024-06-21 | $22.45 | $22.54 | $22.17 | $22.48 | $22.48 | 386,241 |
| 2024-06-20 | $22.32 | $22.55 | $22.13 | $22.40 | $22.40 | 122,141 |
| 2024-06-18 | $22.34 | $22.67 | $22.34 | $22.47 | $22.47 | 143,705 |
| 2024-06-17 | $21.99 | $22.48 | $21.88 | $22.47 | $22.47 | 112,040 |
| 2024-06-14 | $22.03 | $22.35 | $21.77 | $22.09 | $22.09 | 276,546 |
| 2024-06-13 | $22.51 | $22.51 | $22.11 | $22.32 | $22.32 | 113,914 |
| 2024-06-12 | $23.00 | $23.31 | $22.35 | $22.50 | $22.50 | 253,288 |
| 2024-06-11 | $21.91 | $22.41 | $21.78 | $22.36 | $22.36 | 279,267 |
| 2024-06-10 | $22.29 | $22.40 | $22.09 | $22.18 | $22.18 | 174,984 |
| 2024-06-07 | $22.18 | $22.56 | $22.18 | $22.49 | $22.49 | 370,289 |
| 2024-06-06 | $22.21 | $22.46 | $22.16 | $22.40 | $22.40 | 108,606 |
| 2024-06-05 | $22.08 | $22.28 | $21.86 | $22.28 | $22.28 | 148,080 |
| 2024-06-04 | $22.13 | $22.19 | $21.89 | $21.91 | $21.91 | 104,178 |
| 2024-06-03 | $22.96 | $22.96 | $22.14 | $22.24 | $22.24 | 100,849 |
| 2024-05-31 | $22.51 | $22.77 | $22.34 | $22.61 | $22.61 | 309,984 |
| 2024-05-30 | $22.39 | $22.57 | $22.37 | $22.44 | $22.44 | 105,703 |
| 2024-05-29 | $22.21 | $22.25 | $22.06 | $22.18 | $22.18 | 108,160 |
| 2024-05-28 | $22.96 | $22.99 | $22.54 | $22.59 | $22.59 | 116,534 |
| 2024-05-24 | $22.87 | $22.94 | $22.67 | $22.91 | $22.91 | 161,249 |
| 2024-05-23 | $23.37 | $23.55 | $22.74 | $22.81 | $22.81 | 125,439 |
| 2024-05-22 | $23.53 | $23.53 | $23.13 | $23.32 | $23.32 | 107,454 |
| 2024-05-21 | $23.36 | $23.55 | $23.36 | $23.53 | $23.53 | 83,780 |
| 2024-05-20 | $24.03 | $24.06 | $23.42 | $23.44 | $23.44 | 99,820 |
| 2024-05-17 | $24.00 | $24.14 | $23.84 | $24.01 | $24.01 | 130,640 |
| 2024-05-16 | $23.72 | $24.00 | $23.71 | $23.85 | $23.85 | 113,604 |
| 2024-05-15 | $23.98 | $23.98 | $23.49 | $23.85 | $23.85 | 157,538 |
| 2024-05-14 | $23.84 | $23.84 | $23.57 | $23.68 | $23.68 | 98,124 |
| 2024-05-13 | $23.87 | $23.87 | $23.50 | $23.57 | $23.57 | 96,146 |
| 2024-05-10 | $23.83 | $23.86 | $23.52 | $23.80 | $23.80 | 128,997 |
| 2024-05-09 | $23.56 | $23.76 | $23.42 | $23.76 | $23.76 | 302,521 |
| 2024-05-08 | $23.18 | $23.65 | $23.12 | $23.49 | $23.49 | 155,449 |
| 2024-05-07 | $23.62 | $23.79 | $23.30 | $23.42 | $23.42 | 230,102 |
| 2024-05-06 | $23.86 | $23.97 | $23.44 | $23.49 | $23.49 | 239,426 |
| 2024-05-03 | $23.79 | $23.80 | $23.51 | $23.72 | $23.72 | 140,582 |
| 2024-05-02 | $23.14 | $23.65 | $23.13 | $23.46 | $23.46 | 237,876 |
| 2024-05-01 | $22.64 | $23.27 | $22.64 | $22.89 | $22.89 | 199,445 |
| 2024-04-30 | $22.44 | $22.56 | $22.20 | $22.34 | $22.34 | 204,873 |
| 2024-04-29 | $22.79 | $22.93 | $22.52 | $22.56 | $22.56 | 174,705 |
| 2024-04-26 | $22.99 | $23.27 | $22.78 | $22.80 | $22.80 | 117,074 |
| 2024-04-25 | $22.91 | $23.33 | $21.87 | $23.09 | $23.09 | 193,724 |
| 2024-04-24 | $21.94 | $23.13 | $21.94 | $23.12 | $23.12 | 261,885 |
| 2024-04-23 | $22.86 | $23.40 | $22.86 | $23.27 | $23.27 | 117,190 |
| 2024-04-22 | $22.83 | $23.13 | $22.77 | $22.89 | $22.89 | 157,018 |
| 2024-04-19 | $21.91 | $22.84 | $21.75 | $22.81 | $22.81 | 238,036 |
| 2024-04-18 | $21.68 | $21.96 | $21.68 | $21.86 | $21.86 | 145,006 |
| 2024-04-17 | $22.05 | $22.16 | $21.87 | $21.90 | $21.66 | 117,273 |
| 2024-04-16 | $22.00 | $22.08 | $21.80 | $21.80 | $21.80 | 130,453 |
| 2024-04-15 | $22.37 | $22.69 | $21.98 | $22.16 | $22.16 | 129,843 |
| 2024-04-12 | $22.08 | $22.25 | $21.85 | $22.20 | $22.20 | 108,207 |
| 2024-04-11 | $22.54 | $22.95 | $22.05 | $22.23 | $22.23 | 167,726 |
| 2024-04-10 | $22.99 | $23.34 | $22.17 | $22.36 | $22.36 | 265,407 |
| 2024-04-09 | $23.61 | $23.71 | $23.25 | $23.57 | $23.57 | 242,474 |
| 2024-04-08 | $23.28 | $23.56 | $23.06 | $23.52 | $23.52 | 189,329 |
| 2024-04-05 | $23.03 | $23.26 | $22.98 | $23.10 | $23.10 | 176,432 |
| 2024-04-04 | $23.22 | $23.51 | $23.05 | $23.07 | $23.07 | 135,511 |
| 2024-04-03 | $22.95 | $23.13 | $22.87 | $23.03 | $23.03 | 133,359 |
| 2024-04-02 | $23.23 | $23.36 | $22.91 | $23.08 | $23.08 | 189,918 |
| 2024-04-01 | $24.20 | $24.20 | $23.26 | $23.48 | $23.48 | 109,522 |
| 2024-03-28 | $23.82 | $24.15 | $23.66 | $24.05 | $24.05 | 311,479 |
| 2024-03-27 | $23.10 | $23.87 | $23.04 | $23.87 | $23.87 | 134,742 |
| 2024-03-26 | $23.30 | $23.36 | $22.90 | $22.91 | $22.91 | 99,967 |
| 2024-03-25 | $23.19 | $23.46 | $23.09 | $23.19 | $23.19 | 78,575 |
| 2024-03-22 | $23.62 | $23.62 | $23.05 | $23.07 | $23.07 | 148,145 |
| 2024-03-21 | $23.35 | $23.70 | $23.16 | $23.51 | $23.51 | 166,874 |
| 2024-03-20 | $22.45 | $23.60 | $22.21 | $23.35 | $23.35 | 131,583 |
| 2024-03-19 | $22.35 | $22.78 | $22.35 | $22.56 | $22.56 | 111,448 |
| 2024-03-18 | $22.70 | $22.80 | $22.32 | $22.34 | $22.34 | 127,044 |
| 2024-03-15 | $22.51 | $23.11 | $22.50 | $22.81 | $22.81 | 404,971 |
| 2024-03-14 | $23.18 | $23.18 | $22.49 | $22.58 | $22.58 | 115,708 |
| 2024-03-13 | $23.36 | $23.70 | $23.25 | $23.31 | $23.31 | 98,459 |
| 2024-03-12 | $23.65 | $23.72 | $23.29 | $23.44 | $23.44 | 97,480 |
| 2024-03-11 | $23.53 | $23.78 | $23.53 | $23.72 | $23.72 | 79,436 |
| 2024-03-08 | $24.21 | $24.40 | $23.63 | $23.69 | $23.69 | 170,441 |
| 2024-03-07 | $24.12 | $24.37 | $23.84 | $23.92 | $23.92 | 120,393 |
| 2024-03-06 | $23.74 | $24.23 | $23.28 | $23.88 | $23.88 | 148,207 |
| 2024-03-05 | $22.78 | $23.84 | $22.78 | $23.78 | $23.78 | 156,830 |
| 2024-03-04 | $22.95 | $23.38 | $22.75 | $22.94 | $22.94 | 86,017 |
| 2024-03-01 | $22.87 | $23.09 | $22.50 | $22.95 | $22.95 | 122,998 |
| 2024-02-29 | $23.12 | $23.54 | $22.91 | $23.06 | $23.06 | 128,465 |
| 2024-02-28 | $22.55 | $22.77 | $22.55 | $22.63 | $22.63 | 113,270 |
| 2024-02-27 | $22.79 | $22.97 | $22.64 | $22.72 | $22.72 | 81,049 |
| 2024-02-26 | $22.92 | $23.07 | $22.51 | $22.68 | $22.68 | 127,033 |
| 2024-02-23 | $23.19 | $23.42 | $22.95 | $23.05 | $23.05 | 106,239 |
| 2024-02-22 | $23.18 | $23.45 | $22.93 | $23.14 | $23.14 | 147,448 |
| 2024-02-21 | $23.24 | $23.39 | $23.07 | $23.30 | $23.30 | 133,841 |
| 2024-02-20 | $23.00 | $23.35 | $22.91 | $23.21 | $23.21 | 178,797 |
| 2024-02-16 | $23.34 | $23.52 | $23.00 | $23.21 | $23.21 | 108,027 |
| 2024-02-15 | $22.89 | $23.60 | $22.76 | $23.55 | $23.55 | 171,945 |
| 2024-02-14 | $22.65 | $22.83 | $22.39 | $22.73 | $22.73 | 164,757 |
| 2024-02-13 | $22.87 | $23.06 | $22.15 | $22.41 | $22.41 | 180,374 |
| 2024-02-12 | $23.27 | $24.05 | $23.26 | $23.77 | $23.77 | 203,405 |
| 2024-02-09 | $22.93 | $23.40 | $22.73 | $23.36 | $23.36 | 137,069 |
| 2024-02-08 | $22.61 | $22.96 | $22.55 | $22.90 | $22.90 | 189,812 |
| 2024-02-07 | $22.68 | $22.98 | $22.24 | $22.72 | $22.72 | 117,392 |
| 2024-02-06 | $22.89 | $23.13 | $22.59 | $22.76 | $22.76 | 142,710 |
| 2024-02-05 | $22.99 | $23.13 | $22.63 | $22.93 | $22.93 | 194,815 |
| 2024-02-02 | $22.89 | $23.50 | $22.84 | $23.28 | $23.28 | 197,175 |
| 2024-02-01 | $23.62 | $23.85 | $22.63 | $23.37 | $23.37 | 175,910 |
| 2024-01-31 | $24.50 | $24.64 | $23.54 | $23.54 | $23.54 | 168,143 |
| 2024-01-30 | $24.87 | $25.07 | $24.68 | $24.89 | $24.89 | 128,299 |
| 2024-01-29 | $24.39 | $24.97 | $24.27 | $24.93 | $24.93 | 357,994 |
| 2024-01-26 | $24.57 | $24.84 | $24.35 | $24.46 | $24.46 | 232,355 |
| 2024-01-25 | $24.78 | $24.79 | $24.03 | $24.46 | $24.46 | 253,908 |
| 2024-01-24 | $24.26 | $24.77 | $23.31 | $24.34 | $24.34 | 187,248 |
| 2024-01-23 | $24.52 | $24.52 | $23.84 | $23.86 | $23.86 | 139,863 |
| 2024-01-22 | $23.80 | $24.28 | $23.80 | $24.22 | $24.22 | 156,636 |
| 2024-01-19 | $23.21 | $23.64 | $22.90 | $23.64 | $23.64 | 171,207 |
| 2024-01-18 | $23.05 | $23.18 | $22.89 | $23.07 | $23.07 | 133,150 |
| 2024-01-17 | $22.96 | $23.42 | $22.96 | $23.25 | $23.01 | 114,508 |
| 2024-01-16 | $23.30 | $23.44 | $23.07 | $23.19 | $22.95 | 174,427 |
| 2024-01-12 | $24.07 | $24.26 | $23.32 | $23.68 | $23.44 | 97,703 |
| 2024-01-11 | $23.82 | $24.28 | $23.40 | $23.80 | $23.55 | 108,880 |
| 2024-01-10 | $23.93 | $24.16 | $23.76 | $24.06 | $23.81 | 108,124 |
| 2024-01-09 | $24.15 | $24.30 | $23.72 | $24.10 | $23.85 | 132,147 |
| 2024-01-08 | $24.48 | $24.72 | $24.25 | $24.49 | $24.24 | 283,698 |
| 2024-01-05 | $24.01 | $24.50 | $23.86 | $24.40 | $24.15 | 213,205 |
| 2024-01-04 | $24.04 | $24.50 | $23.96 | $24.15 | $23.90 | 189,483 |
| 2024-01-03 | $24.80 | $24.81 | $23.86 | $23.90 | $23.65 | 263,749 |
| 2024-01-02 | $24.60 | $25.23 | $23.95 | $24.88 | $24.62 | 122,031 |
| 2023-12-29 | $25.19 | $25.29 | $24.81 | $24.82 | $24.56 | 125,162 |
| 2023-12-28 | $25.30 | $25.41 | $25.13 | $25.32 | $25.06 | 87,227 |
| 2023-12-27 | $25.57 | $25.57 | $25.22 | $25.33 | $25.07 | 86,571 |
| 2023-12-26 | $25.45 | $25.56 | $25.19 | $25.41 | $25.15 | 100,501 |
| 2023-12-22 | $25.25 | $25.53 | $25.11 | $25.26 | $25.00 | 148,031 |
| 2023-12-21 | $24.97 | $25.05 | $24.75 | $25.02 | $24.76 | 103,877 |
| 2023-12-20 | $25.06 | $25.80 | $24.74 | $24.78 | $24.52 | 170,195 |
| 2023-12-19 | $24.66 | $25.23 | $24.51 | $25.16 | $24.90 | 200,962 |
| 2023-12-18 | $24.58 | $24.77 | $24.32 | $24.57 | $24.32 | 176,842 |
| 2023-12-15 | $25.00 | $25.05 | $24.32 | $24.38 | $24.13 | 587,295 |
| 2023-12-14 | $25.21 | $25.73 | $24.52 | $24.82 | $24.56 | 246,972 |
| 2023-12-13 | $23.58 | $24.73 | $23.20 | $24.71 | $24.46 | 327,771 |
| 2023-12-12 | $23.65 | $23.72 | $23.45 | $23.48 | $23.24 | 113,636 |
| 2023-12-11 | $23.75 | $23.82 | $23.43 | $23.71 | $23.47 | 144,675 |
| 2023-12-08 | $23.64 | $23.87 | $23.34 | $23.61 | $23.37 | 141,606 |
| 2023-12-07 | $23.14 | $23.57 | $23.00 | $23.55 | $23.31 | 173,124 |
| 2023-12-06 | $23.40 | $23.88 | $22.97 | $23.03 | $22.79 | 151,652 |
| 2023-12-05 | $23.28 | $23.44 | $23.02 | $23.18 | $22.94 | 156,978 |
| 2023-12-04 | $22.67 | $23.41 | $22.25 | $23.22 | $22.98 | 199,062 |
| 2023-12-01 | $21.53 | $22.89 | $21.38 | $22.82 | $22.82 | 209,456 |
| 2023-11-30 | $21.97 | $22.08 | $21.58 | $21.70 | $21.70 | 196,265 |
| 2023-11-29 | $21.68 | $22.15 | $21.65 | $21.95 | $21.95 | 172,638 |
| 2023-11-28 | $21.27 | $21.80 | $20.87 | $21.48 | $21.48 | 176,631 |
| 2023-11-27 | $21.00 | $21.37 | $20.67 | $20.89 | $20.89 | 90,710 |
| 2023-11-24 | $21.16 | $21.35 | $21.06 | $21.09 | $21.09 | 42,858 |
| 2023-11-22 | $21.34 | $21.34 | $21.03 | $21.14 | $21.14 | 61,237 |
| 2023-11-21 | $21.52 | $21.59 | $21.07 | $21.09 | $21.09 | 75,480 |
| 2023-11-20 | $21.60 | $21.60 | $21.21 | $21.53 | $21.53 | 84,144 |
| 2023-11-17 | $21.76 | $21.95 | $21.56 | $21.61 | $21.61 | 132,071 |
| 2023-11-16 | $21.83 | $21.89 | $21.38 | $21.51 | $21.51 | 75,469 |
| 2023-11-15 | $21.59 | $22.01 | $21.40 | $21.83 | $21.83 | 119,947 |
| 2023-11-14 | $20.80 | $21.73 | $20.78 | $21.71 | $21.71 | 178,465 |
| 2023-11-13 | $19.71 | $20.21 | $19.67 | $20.18 | $20.18 | 76,183 |
| 2023-11-10 | $19.96 | $19.96 | $19.70 | $19.84 | $19.84 | 128,129 |
| 2023-11-09 | $20.28 | $20.31 | $19.61 | $19.89 | $19.89 | 86,985 |
| 2023-11-08 | $20.55 | $20.55 | $20.05 | $20.23 | $20.23 | 93,469 |
| 2023-11-07 | $20.66 | $20.75 | $20.47 | $20.58 | $20.58 | 68,718 |
| 2023-11-06 | $20.79 | $20.82 | $20.56 | $20.81 | $20.81 | 105,594 |
| 2023-11-03 | $20.75 | $21.17 | $20.63 | $20.88 | $20.88 | 135,881 |
| 2023-11-02 | $19.70 | $20.29 | $19.70 | $20.26 | $20.26 | 139,803 |
| 2023-11-01 | $19.78 | $19.90 | $19.27 | $19.50 | $19.50 | 190,677 |
| 2023-10-31 | $19.71 | $19.96 | $19.65 | $19.86 | $19.86 | 88,102 |
| 2023-10-30 | $19.31 | $19.90 | $19.22 | $19.72 | $19.72 | 150,208 |
| 2023-10-27 | $19.10 | $19.30 | $18.75 | $19.09 | $19.09 | 138,923 |
| 2023-10-26 | $18.52 | $19.19 | $18.50 | $19.08 | $19.08 | 185,153 |
| 2023-10-25 | $18.59 | $19.19 | $17.51 | $18.42 | $18.42 | 341,253 |
| 2023-10-24 | $19.04 | $19.39 | $18.57 | $18.68 | $18.68 | 185,012 |
| 2023-10-23 | $18.85 | $19.30 | $18.82 | $18.97 | $18.97 | 134,130 |
| 2023-10-20 | $19.38 | $19.38 | $18.90 | $18.98 | $18.98 | 138,345 |
| 2023-10-19 | $19.36 | $19.64 | $19.29 | $19.33 | $19.33 | 82,259 |
| 2023-10-18 | $19.75 | $19.77 | $19.48 | $19.58 | $19.34 | 116,440 |
| 2023-10-17 | $19.33 | $20.09 | $19.32 | $19.90 | $19.66 | 177,871 |
| 2023-10-16 | $19.30 | $19.49 | $19.28 | $19.43 | $19.19 | 103,577 |
| 2023-10-13 | $19.63 | $19.63 | $19.07 | $19.08 | $18.85 | 79,193 |
| 2023-10-12 | $19.53 | $19.53 | $19.23 | $19.46 | $19.22 | 91,573 |
| 2023-10-11 | $19.43 | $19.64 | $19.34 | $19.51 | $19.27 | 77,771 |
| 2023-10-10 | $19.42 | $19.71 | $19.40 | $19.41 | $19.17 | 94,082 |
| 2023-10-09 | $19.21 | $19.56 | $19.21 | $19.40 | $19.16 | 136,945 |
| 2023-10-06 | $19.18 | $19.53 | $19.04 | $19.37 | $19.13 | 92,361 |
| 2023-10-05 | $18.80 | $19.47 | $18.47 | $19.36 | $19.12 | 138,721 |
| 2023-10-04 | $18.69 | $19.23 | $18.51 | $18.90 | $18.67 | 101,466 |
| 2023-10-03 | $18.70 | $18.87 | $18.45 | $18.66 | $18.43 | 120,516 |
| 2023-10-02 | $19.15 | $19.29 | $18.70 | $18.79 | $18.56 | 152,036 |
| 2023-09-29 | $19.30 | $19.41 | $19.11 | $19.22 | $18.98 | 140,511 |
| 2023-09-28 | $19.02 | $19.37 | $18.91 | $19.16 | $18.93 | 118,523 |
| 2023-09-27 | $19.40 | $19.48 | $18.95 | $19.09 | $18.86 | 131,234 |
| 2023-09-26 | $19.29 | $19.59 | $19.23 | $19.28 | $19.04 | 122,362 |
| 2023-09-25 | $19.03 | $19.53 | $19.03 | $19.50 | $19.26 | 87,297 |
| 2023-09-22 | $19.22 | $19.80 | $19.05 | $19.15 | $18.92 | 114,915 |
| 2023-09-21 | $19.14 | $19.35 | $18.99 | $19.24 | $19.00 | 117,064 |
| 2023-09-20 | $19.42 | $19.65 | $19.24 | $19.26 | $19.02 | 103,805 |
| 2023-09-19 | $19.46 | $20.42 | $19.21 | $19.35 | $19.11 | 118,123 |
| 2023-09-18 | $19.87 | $19.94 | $19.32 | $19.41 | $19.17 | 133,586 |
| 2023-09-15 | $20.10 | $20.30 | $19.88 | $19.90 | $19.90 | 428,891 |
| 2023-09-14 | $19.83 | $20.11 | $19.79 | $20.10 | $20.10 | 113,637 |
| 2023-09-13 | $19.97 | $19.99 | $19.53 | $19.66 | $19.66 | 120,815 |
| 2023-09-12 | $19.90 | $20.06 | $19.80 | $19.94 | $19.94 | 75,352 |
| 2023-09-11 | $20.06 | $20.33 | $19.87 | $19.93 | $19.93 | 100,951 |
| 2023-09-08 | $20.12 | $20.25 | $19.87 | $20.04 | $20.04 | 152,709 |
| 2023-09-07 | $20.01 | $20.16 | $19.94 | $20.10 | $20.10 | 143,340 |
| 2023-09-06 | $20.39 | $20.57 | $19.99 | $20.06 | $20.06 | 108,364 |
| 2023-09-05 | $20.67 | $20.72 | $20.32 | $20.35 | $20.35 | 102,219 |
| 2023-09-01 | $20.37 | $20.87 | $20.37 | $20.80 | $20.80 | 107,942 |
| 2023-08-31 | $20.14 | $20.32 | $20.09 | $20.20 | $20.20 | 156,792 |
| 2023-08-30 | $20.21 | $20.39 | $20.06 | $20.14 | $20.14 | 109,420 |
| 2023-08-29 | $20.37 | $20.41 | $20.12 | $20.25 | $20.25 | 67,428 |
| 2023-08-28 | $20.27 | $20.72 | $20.25 | $20.33 | $20.33 | 93,707 |
| 2023-08-25 | $20.45 | $20.57 | $20.00 | $20.19 | $20.19 | 84,136 |
| 2023-08-24 | $20.04 | $20.53 | $20.04 | $20.34 | $20.34 | 117,876 |
| 2023-08-23 | $20.03 | $20.35 | $19.82 | $20.15 | $20.15 | 95,490 |
| 2023-08-22 | $20.42 | $20.61 | $19.92 | $19.97 | $19.97 | 178,984 |
| 2023-08-21 | $20.75 | $21.19 | $20.38 | $20.44 | $20.44 | 87,921 |
| 2023-08-18 | $20.56 | $20.93 | $20.52 | $20.71 | $20.71 | 103,708 |
| 2023-08-17 | $20.64 | $20.79 | $20.59 | $20.72 | $20.72 | 110,339 |
| 2023-08-16 | $20.53 | $20.75 | $20.43 | $20.53 | $20.53 | 142,993 |
| 2023-08-15 | $20.93 | $20.96 | $20.57 | $20.63 | $20.63 | 109,773 |
| 2023-08-14 | $21.42 | $21.42 | $21.11 | $21.17 | $21.17 | 76,760 |
| 2023-08-11 | $21.50 | $21.73 | $21.49 | $21.57 | $21.57 | 106,267 |
| 2023-08-10 | $21.79 | $21.99 | $21.48 | $21.62 | $21.62 | 114,174 |
| 2023-08-09 | $21.67 | $21.98 | $21.49 | $21.72 | $21.72 | 192,688 |
| 2023-08-08 | $21.53 | $21.81 | $21.15 | $21.77 | $21.77 | 172,370 |
| 2023-08-07 | $21.85 | $22.00 | $21.74 | $21.89 | $21.89 | 285,554 |
| 2023-08-04 | $21.70 | $21.90 | $21.61 | $21.74 | $21.74 | 165,566 |
| 2023-08-03 | $21.74 | $21.95 | $21.59 | $21.60 | $21.60 | 172,944 |
| 2023-08-02 | $21.37 | $21.87 | $21.33 | $21.78 | $21.78 | 283,776 |
| 2023-08-01 | $21.60 | $21.64 | $21.20 | $21.44 | $21.44 | 211,273 |
| 2023-07-31 | $21.62 | $21.75 | $21.41 | $21.66 | $21.66 | 287,086 |
| 2023-07-28 | $21.70 | $21.81 | $21.44 | $21.50 | $21.50 | 280,042 |
| 2023-07-27 | $21.98 | $21.98 | $21.30 | $21.50 | $21.50 | 238,066 |
| 2023-07-26 | $21.19 | $22.26 | $20.99 | $21.85 | $21.85 | 294,203 |
| 2023-07-25 | $21.89 | $22.19 | $21.60 | $21.72 | $21.72 | 287,041 |
| 2023-07-24 | $21.91 | $22.38 | $21.79 | $22.00 | $22.00 | 480,022 |
| 2023-07-21 | $22.45 | $22.45 | $21.89 | $21.89 | $21.89 | 126,019 |
| 2023-07-20 | $22.45 | $22.50 | $22.05 | $22.32 | $22.32 | 177,090 |
| 2023-07-19 | $22.00 | $22.91 | $21.86 | $22.86 | $22.86 | 199,757 |
| 2023-07-18 | $21.39 | $22.05 | $21.39 | $21.99 | $21.99 | 213,620 |
| 2023-07-17 | $21.11 | $21.77 | $21.11 | $21.41 | $21.41 | 164,296 |
| 2023-07-14 | $21.46 | $21.46 | $20.86 | $21.14 | $21.14 | 132,056 |
| 2023-07-13 | $21.27 | $21.52 | $21.14 | $21.32 | $21.32 | 114,563 |
| 2023-07-12 | $21.14 | $21.50 | $21.07 | $21.17 | $21.17 | 170,745 |
| 2023-07-11 | $20.73 | $20.95 | $20.60 | $20.86 | $20.86 | 174,650 |
| 2023-07-10 | $20.43 | $21.00 | $20.13 | $20.65 | $20.65 | 247,489 |
| 2023-07-07 | $19.68 | $20.55 | $19.68 | $20.53 | $20.53 | 235,831 |
| 2023-07-06 | $19.71 | $20.18 | $19.35 | $19.60 | $19.60 | 155,226 |
| 2023-07-05 | $20.20 | $20.20 | $19.86 | $19.93 | $19.93 | 164,443 |
| 2023-07-03 | $19.94 | $20.48 | $19.94 | $20.29 | $20.29 | 85,138 |
| 2023-06-30 | $20.37 | $20.37 | $19.96 | $20.10 | $20.10 | 261,262 |
| 2023-06-29 | $20.00 | $20.36 | $19.94 | $20.20 | $20.20 | 257,390 |
| 2023-06-28 | $19.81 | $19.82 | $19.53 | $19.77 | $19.77 | 132,159 |
| 2023-06-27 | $19.83 | $20.13 | $19.38 | $19.87 | $19.87 | 151,152 |
| 2023-06-26 | $19.79 | $20.15 | $19.70 | $19.73 | $19.73 | 174,326 |
| 2023-06-23 | $19.59 | $20.02 | $19.43 | $19.80 | $19.80 | 852,624 |
| 2023-06-22 | $20.27 | $20.27 | $19.69 | $19.85 | $19.85 | 195,477 |
| 2023-06-21 | $20.43 | $20.66 | $20.29 | $20.37 | $20.37 | 149,760 |
| 2023-06-20 | $20.78 | $20.85 | $20.48 | $20.51 | $20.51 | 117,096 |
| 2023-06-16 | $21.25 | $21.25 | $20.55 | $20.78 | $20.78 | 268,361 |
| 2023-06-15 | $20.75 | $21.22 | $20.44 | $21.03 | $21.03 | 153,674 |
| 2023-06-14 | $21.39 | $21.55 | $20.80 | $20.90 | $20.90 | 157,015 |
| 2023-06-13 | $20.79 | $21.43 | $20.65 | $21.42 | $21.42 | 156,559 |
| 2023-06-12 | $21.07 | $21.35 | $20.36 | $20.75 | $20.75 | 150,204 |
| 2023-06-09 | $21.29 | $21.41 | $20.80 | $21.09 | $21.09 | 162,326 |
| 2023-06-08 | $21.29 | $21.38 | $20.77 | $21.32 | $21.32 | 134,116 |
| 2023-06-07 | $20.86 | $21.63 | $20.68 | $21.40 | $21.40 | 210,139 |
| 2023-06-06 | $19.63 | $20.95 | $19.50 | $20.61 | $20.61 | 181,645 |
| 2023-06-05 | $20.43 | $20.43 | $19.59 | $19.65 | $19.65 | 198,525 |
| 2023-06-02 | $19.48 | $20.51 | $19.12 | $20.45 | $20.45 | 221,263 |
| 2023-06-01 | $18.83 | $19.36 | $18.59 | $19.20 | $19.20 | 234,394 |
| 2023-05-31 | $19.08 | $19.13 | $18.56 | $18.70 | $18.70 | 429,338 |
| 2023-05-30 | $19.29 | $19.31 | $18.92 | $19.19 | $19.19 | 153,456 |
| 2023-05-26 | $19.09 | $19.19 | $18.77 | $19.15 | $19.15 | 181,781 |
| 2023-05-25 | $18.82 | $19.17 | $18.80 | $19.12 | $19.12 | 170,476 |
| 2023-05-24 | $19.09 | $19.19 | $18.80 | $19.01 | $19.01 | 130,759 |
| 2023-05-23 | $18.69 | $19.69 | $18.69 | $19.23 | $19.23 | 239,027 |
| 2023-05-22 | $18.25 | $18.77 | $18.10 | $18.72 | $18.72 | 159,052 |
| 2023-05-19 | $18.75 | $18.83 | $18.01 | $18.12 | $18.12 | 183,667 |
| 2023-05-18 | $18.54 | $18.61 | $18.00 | $18.51 | $18.51 | 145,766 |
| 2023-05-17 | $17.59 | $18.57 | $17.45 | $18.51 | $18.51 | 168,012 |
| 2023-05-16 | $17.62 | $17.65 | $17.40 | $17.40 | $17.40 | 142,151 |
| 2023-05-15 | $17.26 | $17.66 | $17.26 | $17.50 | $17.50 | 173,632 |
| 2023-05-12 | $17.04 | $17.23 | $16.81 | $17.21 | $17.21 | 123,039 |
| 2023-05-11 | $16.90 | $17.31 | $16.65 | $16.96 | $16.96 | 169,410 |
| 2023-05-10 | $17.29 | $17.40 | $16.87 | $17.13 | $17.13 | 156,680 |
| 2023-05-09 | $17.35 | $17.50 | $16.89 | $17.05 | $17.05 | 134,272 |
| 2023-05-08 | $18.22 | $18.22 | $17.45 | $17.48 | $17.48 | 136,617 |
| 2023-05-05 | $17.99 | $18.02 | $17.45 | $17.99 | $17.99 | 242,404 |
| 2023-05-04 | $16.80 | $17.44 | $16.26 | $17.10 | $17.10 | 255,661 |
| 2023-05-03 | $17.64 | $18.03 | $16.90 | $17.40 | $17.40 | 338,115 |
| 2023-05-02 | $18.10 | $18.22 | $16.82 | $17.56 | $17.56 | 392,633 |
| 2023-05-01 | $18.24 | $18.49 | $18.09 | $18.13 | $18.13 | 161,164 |
| 2023-04-28 | $18.11 | $18.45 | $17.79 | $18.18 | $18.18 | 245,912 |
| 2023-04-27 | $17.99 | $18.65 | $17.79 | $17.89 | $17.89 | 192,629 |
| 2023-04-26 | $18.50 | $18.70 | $17.84 | $18.04 | $18.04 | 232,337 |
| 2023-04-25 | $18.80 | $18.86 | $18.09 | $18.18 | $18.18 | 191,587 |
| 2023-04-24 | $18.90 | $19.17 | $18.69 | $18.88 | $18.88 | 101,580 |
| 2023-04-21 | $18.93 | $18.93 | $18.68 | $18.92 | $18.92 | 224,248 |
| 2023-04-20 | $19.02 | $19.14 | $18.85 | $19.00 | $19.00 | 93,490 |
| 2023-04-19 | $19.11 | $19.50 | $19.05 | $19.41 | $19.17 | 115,683 |
| 2023-04-18 | $19.52 | $19.52 | $18.84 | $19.01 | $18.77 | 121,822 |
| 2023-04-17 | $19.14 | $19.49 | $18.89 | $19.43 | $19.19 | 117,565 |
| 2023-04-14 | $19.81 | $19.81 | $19.01 | $19.15 | $18.91 | 126,389 |
| 2023-04-13 | $19.43 | $19.71 | $19.26 | $19.51 | $19.27 | 138,798 |
| 2023-04-12 | $19.93 | $20.00 | $19.42 | $19.48 | $19.24 | 122,747 |
| 2023-04-11 | $19.85 | $20.01 | $19.64 | $19.73 | $19.48 | 165,178 |
| 2023-04-10 | $19.72 | $20.16 | $19.63 | $19.85 | $19.60 | 299,740 |
| 2023-04-06 | $19.56 | $19.89 | $19.56 | $19.76 | $19.51 | 165,878 |
| 2023-04-05 | $19.47 | $19.67 | $19.39 | $19.44 | $19.20 | 144,168 |
| 2023-04-04 | $20.36 | $20.36 | $19.45 | $19.67 | $19.42 | 175,015 |
| 2023-04-03 | $20.35 | $20.59 | $20.07 | $20.28 | $20.03 | 166,536 |
| 2023-03-31 | $20.06 | $20.41 | $19.95 | $20.34 | $20.09 | 246,046 |
| 2023-03-30 | $20.48 | $20.48 | $19.84 | $19.98 | $19.73 | 116,167 |
| 2023-03-29 | $20.60 | $20.60 | $20.04 | $20.38 | $20.13 | 174,076 |
| 2023-03-28 | $20.73 | $20.86 | $20.26 | $20.39 | $20.14 | 137,157 |
| 2023-03-27 | $21.15 | $21.28 | $20.82 | $20.84 | $20.58 | 146,951 |
| 2023-03-24 | $19.94 | $20.72 | $19.80 | $20.67 | $20.41 | 193,517 |
| 2023-03-23 | $20.61 | $20.84 | $19.95 | $20.09 | $19.84 | 213,186 |
| 2023-03-22 | $21.38 | $21.53 | $20.40 | $20.44 | $20.19 | 169,699 |
| 2023-03-21 | $21.28 | $22.00 | $21.17 | $21.44 | $21.17 | 169,878 |
| 2023-03-20 | $21.02 | $21.44 | $20.68 | $20.74 | $20.48 | 195,095 |
| 2023-03-17 | $21.34 | $21.34 | $20.45 | $20.72 | $20.72 | 683,995 |
| 2023-03-16 | $20.58 | $21.93 | $20.14 | $21.53 | $21.53 | 324,318 |
| 2023-03-15 | $20.70 | $20.93 | $20.14 | $20.82 | $20.82 | 567,630 |
| 2023-03-14 | $22.40 | $22.40 | $20.99 | $21.35 | $21.35 | 305,511 |
| 2023-03-13 | $21.44 | $21.69 | $20.19 | $20.91 | $20.91 | 308,204 |
| 2023-03-10 | $22.26 | $22.81 | $21.54 | $22.45 | $22.45 | 219,222 |
| 2023-03-09 | $23.39 | $23.61 | $22.42 | $22.56 | $22.56 | 216,970 |
| 2023-03-08 | $23.57 | $23.63 | $23.27 | $23.52 | $23.52 | 110,635 |
| 2023-03-07 | $23.95 | $23.95 | $23.30 | $23.53 | $23.53 | 232,841 |
| 2023-03-06 | $24.23 | $24.29 | $23.78 | $23.95 | $23.95 | 102,414 |
| 2023-03-03 | $24.02 | $24.23 | $23.85 | $24.22 | $24.22 | 83,955 |
| 2023-03-02 | $24.03 | $24.03 | $23.72 | $24.00 | $24.00 | 113,401 |
| 2023-03-01 | $24.14 | $24.25 | $23.94 | $24.20 | $24.20 | 103,191 |
| 2023-02-28 | $24.35 | $24.51 | $23.91 | $24.14 | $24.14 | 359,514 |
| 2023-02-27 | $24.50 | $24.73 | $24.19 | $24.30 | $24.30 | 103,205 |
| 2023-02-24 | $24.45 | $24.56 | $24.15 | $24.42 | $24.42 | 133,354 |
| 2023-02-23 | $24.54 | $24.69 | $24.27 | $24.56 | $24.56 | 173,410 |
| 2023-02-22 | $24.70 | $24.75 | $24.33 | $24.47 | $24.47 | 111,520 |
| 2023-02-21 | $24.73 | $24.84 | $24.53 | $24.64 | $24.64 | 134,637 |
| 2023-02-17 | $24.63 | $24.93 | $24.38 | $24.84 | $24.84 | 121,992 |
| 2023-02-16 | $24.56 | $24.65 | $24.36 | $24.51 | $24.51 | 116,941 |
| 2023-02-15 | $24.38 | $24.72 | $24.13 | $24.71 | $24.71 | 132,511 |
| 2023-02-14 | $24.65 | $24.67 | $24.25 | $24.50 | $24.50 | 91,554 |
| 2023-02-13 | $24.57 | $24.68 | $24.48 | $24.63 | $24.63 | 108,286 |
| 2023-02-10 | $24.35 | $24.57 | $24.26 | $24.54 | $24.54 | 172,575 |
| 2023-02-09 | $24.75 | $24.75 | $24.24 | $24.42 | $24.42 | 143,966 |
| 2023-02-08 | $24.69 | $24.94 | $24.40 | $24.69 | $24.69 | 109,049 |
| 2023-02-07 | $24.52 | $24.90 | $24.23 | $24.82 | $24.82 | 155,859 |
| 2023-02-06 | $24.81 | $24.81 | $24.37 | $24.59 | $24.59 | 144,781 |
| 2023-02-03 | $24.66 | $24.93 | $24.51 | $24.89 | $24.89 | 410,478 |
| 2023-02-02 | $24.13 | $24.75 | $24.02 | $24.74 | $24.74 | 231,030 |
| 2023-02-01 | $23.81 | $24.32 | $23.65 | $24.16 | $24.16 | 261,202 |
| 2023-01-31 | $23.04 | $23.88 | $23.02 | $23.87 | $23.87 | 408,819 |
| 2023-01-30 | $22.85 | $23.43 | $22.69 | $23.00 | $23.00 | 223,194 |
| 2023-01-27 | $22.48 | $22.91 | $22.30 | $22.85 | $22.85 | 194,897 |
| 2023-01-26 | $22.80 | $22.80 | $21.91 | $22.53 | $22.53 | 241,058 |
| 2023-01-25 | $23.52 | $23.79 | $22.09 | $22.65 | $22.65 | 348,309 |
| 2023-01-24 | $24.18 | $24.22 | $23.86 | $24.07 | $24.07 | 167,189 |
| 2023-01-23 | $24.06 | $24.33 | $23.87 | $24.10 | $24.10 | 166,556 |
| 2023-01-20 | $24.12 | $24.12 | $23.74 | $24.03 | $24.03 | 117,706 |
| 2023-01-19 | $23.63 | $23.91 | $23.63 | $23.89 | $23.89 | 76,042 |
| 2023-01-18 | $24.77 | $24.77 | $23.97 | $24.02 | $23.78 | 126,483 |
| 2023-01-17 | $25.01 | $25.01 | $24.60 | $24.83 | $24.58 | 84,085 |
| 2023-01-13 | $24.78 | $25.09 | $24.40 | $24.97 | $24.72 | 119,722 |
| 2023-01-12 | $24.70 | $25.11 | $24.70 | $24.97 | $24.72 | 82,804 |
| 2023-01-11 | $24.74 | $24.96 | $24.34 | $24.52 | $24.28 | 75,525 |
| 2023-01-10 | $24.38 | $24.80 | $24.14 | $24.59 | $24.35 | 91,802 |
| 2023-01-09 | $24.90 | $24.90 | $24.29 | $24.31 | $24.07 | 90,811 |
| 2023-01-06 | $24.50 | $24.87 | $24.41 | $24.78 | $24.53 | 95,029 |
| 2023-01-05 | $24.44 | $24.50 | $24.11 | $24.25 | $24.01 | 67,447 |
| 2023-01-04 | $24.79 | $24.94 | $24.39 | $24.56 | $24.32 | 82,598 |
| 2023-01-03 | $24.71 | $24.85 | $24.34 | $24.59 | $24.35 | 140,242 |
| 2022-12-30 | $24.82 | $24.86 | $24.58 | $24.72 | $24.72 | 136,343 |
| 2022-12-29 | $24.86 | $24.96 | $24.68 | $24.86 | $24.86 | 104,813 |
| 2022-12-28 | $25.16 | $25.16 | $24.61 | $24.66 | $24.66 | 77,782 |
| 2022-12-27 | $25.13 | $25.19 | $24.79 | $24.95 | $24.95 | 81,867 |
| 2022-12-23 | $24.85 | $25.04 | $24.85 | $24.99 | $24.99 | 232,712 |
| 2022-12-22 | $24.97 | $24.97 | $24.46 | $24.85 | $24.85 | 92,920 |
| 2022-12-21 | $24.87 | $25.25 | $24.68 | $25.02 | $25.02 | 111,092 |
| 2022-12-20 | $24.45 | $24.68 | $24.42 | $24.58 | $24.58 | 108,283 |
| 2022-12-19 | $24.28 | $24.92 | $24.16 | $24.38 | $24.38 | 143,982 |
| 2022-12-16 | $24.59 | $24.80 | $24.28 | $24.28 | $24.28 | 326,497 |
| 2022-12-15 | $24.79 | $24.89 | $24.43 | $24.54 | $24.54 | 171,714 |
| 2022-12-14 | $25.33 | $25.34 | $24.86 | $25.02 | $25.02 | 214,651 |
| 2022-12-13 | $25.60 | $25.78 | $25.04 | $25.24 | $25.24 | 270,249 |
| 2022-12-12 | $24.92 | $25.29 | $24.75 | $25.18 | $25.18 | 148,618 |
| 2022-12-09 | $24.66 | $24.98 | $24.66 | $24.80 | $24.80 | 113,406 |
| 2022-12-08 | $24.61 | $24.89 | $24.57 | $24.72 | $24.72 | 67,696 |
| 2022-12-07 | $24.78 | $25.02 | $24.55 | $24.55 | $24.55 | 86,212 |
| 2022-12-06 | $24.75 | $24.95 | $24.72 | $24.86 | $24.86 | 70,873 |
| 2022-12-05 | $25.55 | $25.57 | $24.59 | $24.86 | $24.86 | 127,452 |
| 2022-12-02 | $25.59 | $25.63 | $25.43 | $25.59 | $25.59 | 92,602 |
| 2022-12-01 | $25.99 | $26.03 | $25.52 | $25.81 | $25.81 | 124,136 |
| 2022-11-30 | $25.55 | $26.15 | $24.98 | $26.07 | $26.07 | 214,382 |
| 2022-11-29 | $25.72 | $25.83 | $25.46 | $25.51 | $25.51 | 116,680 |
| 2022-11-28 | $26.18 | $26.18 | $25.56 | $25.70 | $25.70 | 71,659 |
| 2022-11-25 | $26.25 | $26.38 | $25.70 | $26.23 | $26.23 | 26,535 |
| 2022-11-23 | $26.29 | $26.41 | $25.99 | $26.08 | $26.08 | 90,268 |
| 2022-11-22 | $26.61 | $26.70 | $26.10 | $26.45 | $26.45 | 129,531 |
| 2022-11-21 | $26.37 | $26.57 | $26.27 | $26.47 | $26.47 | 134,978 |
| 2022-11-18 | $26.66 | $26.73 | $26.19 | $26.43 | $26.43 | 144,818 |
| 2022-11-17 | $26.40 | $26.47 | $26.12 | $26.32 | $26.32 | 124,488 |
| 2022-11-16 | $26.85 | $26.94 | $26.40 | $26.56 | $26.56 | 139,702 |
| 2022-11-15 | $26.77 | $27.05 | $26.45 | $26.82 | $26.82 | 151,259 |
| 2022-11-14 | $26.52 | $27.05 | $26.29 | $26.57 | $26.57 | 126,076 |
| 2022-11-11 | $27.59 | $27.78 | $26.46 | $26.54 | $26.54 | 229,333 |
| 2022-11-10 | $27.43 | $27.98 | $27.20 | $27.65 | $27.65 | 184,841 |
| 2022-11-09 | $27.00 | $27.22 | $26.80 | $26.90 | $26.90 | 136,581 |
| 2022-11-08 | $26.91 | $27.28 | $26.87 | $27.08 | $27.08 | 178,638 |
| 2022-11-07 | $26.92 | $27.24 | $26.85 | $27.10 | $27.10 | 175,469 |
| 2022-11-04 | $25.88 | $26.84 | $25.88 | $26.83 | $26.83 | 130,579 |
| 2022-11-03 | $25.61 | $26.02 | $25.20 | $25.82 | $25.82 | 173,222 |
| 2022-11-02 | $26.17 | $26.39 | $25.63 | $25.72 | $25.72 | 178,841 |
| 2022-11-01 | $26.33 | $26.57 | $26.22 | $26.26 | $26.26 | 116,636 |
| 2022-10-31 | $25.88 | $26.52 | $25.80 | $26.41 | $26.41 | 202,099 |
| 2022-10-28 | $25.20 | $25.82 | $25.17 | $25.70 | $25.70 | 237,475 |
| 2022-10-27 | $24.86 | $25.44 | $24.86 | $24.98 | $24.98 | 206,694 |
| 2022-10-26 | $24.99 | $25.08 | $24.48 | $24.76 | $24.76 | 203,901 |
| 2022-10-25 | $24.04 | $24.34 | $23.96 | $24.00 | $24.00 | 223,245 |
| 2022-10-24 | $23.96 | $24.34 | $23.96 | $24.04 | $24.04 | 264,990 |
| 2022-10-21 | $23.54 | $24.00 | $23.35 | $23.92 | $23.92 | 108,300 |
| 2022-10-20 | $23.87 | $23.93 | $23.04 | $23.30 | $23.30 | 91,985 |
| 2022-10-19 | $23.79 | $24.17 | $23.71 | $24.11 | $23.87 | 120,453 |
| 2022-10-18 | $24.52 | $24.52 | $23.93 | $24.05 | $23.81 | 108,779 |
| 2022-10-17 | $24.18 | $24.61 | $23.91 | $24.09 | $23.85 | 110,496 |
| 2022-10-14 | $24.10 | $24.30 | $23.65 | $23.74 | $23.51 | 90,297 |
| 2022-10-13 | $22.59 | $23.94 | $22.48 | $23.87 | $23.64 | 127,692 |
| 2022-10-12 | $22.77 | $23.03 | $22.51 | $22.79 | $22.57 | 98,127 |
| 2022-10-11 | $22.64 | $23.03 | $22.61 | $22.83 | $22.61 | 93,643 |
| 2022-10-10 | $22.94 | $22.95 | $22.61 | $22.76 | $22.54 | 75,146 |
| 2022-10-07 | $22.85 | $22.85 | $22.58 | $22.69 | $22.47 | 136,982 |
| 2022-10-06 | $22.87 | $23.08 | $22.70 | $23.02 | $22.79 | 91,988 |
| 2022-10-05 | $23.01 | $23.31 | $22.90 | $23.07 | $22.84 | 95,758 |
| 2022-10-04 | $22.71 | $23.38 | $22.71 | $23.37 | $23.14 | 127,237 |
| 2022-10-03 | $22.28 | $22.60 | $22.01 | $22.53 | $22.31 | 106,545 |
| 2022-09-30 | $22.20 | $22.57 | $21.97 | $21.98 | $21.77 | 149,735 |
| 2022-09-29 | $22.61 | $23.23 | $22.18 | $22.41 | $22.19 | 103,147 |
| 2022-09-28 | $22.35 | $22.87 | $22.26 | $22.74 | $22.52 | 127,172 |
| 2022-09-27 | $23.07 | $23.15 | $22.29 | $22.30 | $22.08 | 220,272 |
| 2022-09-26 | $22.92 | $23.29 | $22.84 | $22.99 | $22.77 | 118,704 |
| 2022-09-23 | $23.16 | $23.16 | $22.84 | $23.12 | $22.89 | 98,027 |
| 2022-09-22 | $23.65 | $23.70 | $23.26 | $23.36 | $23.13 | 93,813 |
| 2022-09-21 | $23.80 | $24.09 | $23.60 | $23.65 | $23.42 | 144,311 |
| 2022-09-20 | $23.72 | $23.92 | $23.58 | $23.87 | $23.64 | 288,637 |
| 2022-09-19 | $23.33 | $23.93 | $23.33 | $23.86 | $23.63 | 166,350 |
| 2022-09-16 | $23.17 | $23.51 | $23.01 | $23.46 | $23.46 | 230,130 |
| 2022-09-15 | $22.87 | $23.48 | $22.86 | $23.29 | $23.29 | 121,891 |
| 2022-09-14 | $22.67 | $22.97 | $22.62 | $22.87 | $22.87 | 163,542 |
| 2022-09-13 | $23.14 | $23.28 | $22.64 | $22.74 | $22.74 | 119,870 |
| 2022-09-12 | $23.47 | $23.55 | $23.25 | $23.41 | $23.41 | 116,442 |
| 2022-09-09 | $23.15 | $23.36 | $23.13 | $23.30 | $23.30 | 74,262 |
| 2022-09-08 | $22.92 | $23.19 | $22.74 | $23.09 | $23.09 | 87,962 |
| 2022-09-07 | $22.58 | $23.07 | $22.49 | $23.07 | $23.07 | 108,550 |
| 2022-09-06 | $22.97 | $22.97 | $22.50 | $22.67 | $22.67 | 121,228 |
| 2022-09-02 | $23.12 | $23.35 | $22.73 | $22.92 | $22.92 | 77,366 |
| 2022-09-01 | $23.13 | $23.13 | $22.72 | $23.03 | $23.03 | 94,815 |
| 2022-08-31 | $23.18 | $23.61 | $22.96 | $23.00 | $23.00 | 101,913 |
| 2022-08-30 | $23.32 | $23.32 | $22.93 | $23.21 | $23.21 | 104,925 |
| 2022-08-29 | $23.82 | $23.82 | $23.10 | $23.13 | $23.13 | 111,684 |
| 2022-08-26 | $23.86 | $24.05 | $23.52 | $23.72 | $23.72 | 126,090 |
| 2022-08-25 | $23.60 | $23.91 | $23.40 | $23.84 | $23.84 | 95,787 |
| 2022-08-24 | $23.79 | $23.79 | $23.49 | $23.58 | $23.58 | 81,876 |
| 2022-08-23 | $24.26 | $24.31 | $23.76 | $23.76 | $23.76 | 81,638 |
| 2022-08-22 | $24.34 | $24.35 | $24.02 | $24.15 | $24.15 | 127,890 |
| 2022-08-19 | $24.83 | $24.83 | $24.45 | $24.58 | $24.58 | 73,722 |
| 2022-08-18 | $24.74 | $24.98 | $24.74 | $24.89 | $24.89 | 53,510 |
| 2022-08-17 | $25.18 | $25.18 | $24.59 | $24.77 | $24.77 | 106,873 |
| 2022-08-16 | $25.07 | $25.25 | $24.94 | $25.22 | $25.22 | 135,821 |
| 2022-08-15 | $24.82 | $25.10 | $24.76 | $25.00 | $25.00 | 133,163 |
| 2022-08-12 | $24.70 | $24.96 | $24.57 | $24.90 | $24.90 | 174,688 |
| 2022-08-11 | $24.43 | $24.61 | $24.33 | $24.48 | $24.48 | 157,800 |
| 2022-08-10 | $24.31 | $24.58 | $24.13 | $24.32 | $24.32 | 214,942 |
| 2022-08-09 | $24.18 | $24.22 | $23.90 | $24.11 | $24.11 | 94,408 |
| 2022-08-08 | $24.34 | $24.34 | $23.97 | $24.05 | $24.05 | 109,805 |
| 2022-08-05 | $24.08 | $24.27 | $24.08 | $24.11 | $24.11 | 80,027 |
| 2022-08-04 | $24.56 | $24.56 | $24.01 | $24.14 | $24.14 | 137,155 |
| 2022-08-03 | $24.38 | $24.54 | $24.22 | $24.49 | $24.49 | 99,506 |
| 2022-08-02 | $24.70 | $24.70 | $24.28 | $24.28 | $24.28 | 100,200 |
| 2022-08-01 | $24.78 | $24.97 | $24.44 | $24.73 | $24.73 | 127,720 |
| 2022-07-29 | $24.46 | $24.85 | $24.45 | $24.65 | $24.65 | 241,516 |
| 2022-07-28 | $24.57 | $24.81 | $24.18 | $24.34 | $24.34 | 164,263 |
| 2022-07-27 | $24.70 | $24.90 | $23.68 | $24.45 | $24.45 | 195,055 |
| 2022-07-26 | $24.57 | $24.97 | $24.57 | $24.78 | $24.78 | 79,786 |
| 2022-07-25 | $24.42 | $24.87 | $24.05 | $24.82 | $24.82 | 126,025 |
| 2022-07-22 | $24.18 | $24.47 | $23.92 | $24.24 | $24.24 | 96,384 |
| 2022-07-21 | $24.01 | $24.40 | $23.89 | $24.26 | $24.26 | 106,708 |
| 2022-07-20 | $24.18 | $24.47 | $24.06 | $24.40 | $24.17 | 147,571 |
| 2022-07-19 | $23.75 | $24.38 | $23.73 | $24.22 | $23.99 | 100,551 |
| 2022-07-18 | $23.96 | $24.18 | $23.62 | $23.62 | $23.40 | 91,651 |
| 2022-07-15 | $23.27 | $23.80 | $23.08 | $23.76 | $23.54 | 166,760 |
| 2022-07-14 | $22.80 | $22.99 | $22.68 | $22.89 | $22.68 | 101,196 |
| 2022-07-13 | $23.36 | $23.40 | $23.00 | $23.16 | $22.94 | 83,191 |
| 2022-07-12 | $23.30 | $23.81 | $23.26 | $23.52 | $23.30 | 98,619 |
| 2022-07-11 | $23.33 | $23.54 | $23.22 | $23.39 | $23.17 | 269,697 |
| 2022-07-08 | $23.54 | $23.64 | $23.26 | $23.44 | $23.22 | 150,157 |
| 2022-07-07 | $23.55 | $23.71 | $23.20 | $23.43 | $23.21 | 198,638 |
| 2022-07-06 | $23.07 | $23.51 | $23.04 | $23.41 | $23.19 | 95,219 |
| 2022-07-05 | $22.97 | $23.37 | $22.63 | $23.34 | $23.12 | 113,980 |
| 2022-07-01 | $22.64 | $23.45 | $22.60 | $23.37 | $23.15 | 173,957 |
| 2022-06-30 | $22.52 | $23.00 | $22.40 | $22.85 | $22.64 | 131,306 |
| 2022-06-29 | $23.16 | $23.21 | $22.78 | $22.84 | $22.63 | 182,012 |
| 2022-06-28 | $23.13 | $23.45 | $23.12 | $23.19 | $22.97 | 168,370 |
| 2022-06-27 | $23.22 | $23.39 | $22.96 | $23.02 | $22.80 | 188,040 |
| 2022-06-24 | $22.64 | $23.51 | $22.64 | $23.12 | $22.90 | 572,270 |
| 2022-06-23 | $22.94 | $23.26 | $22.45 | $22.64 | $22.43 | 175,084 |
| 2022-06-22 | $22.67 | $23.10 | $22.54 | $23.03 | $22.81 | 383,588 |
| 2022-06-21 | $22.77 | $23.10 | $22.66 | $22.89 | $22.68 | 388,113 |
| 2022-06-17 | $22.38 | $22.73 | $22.38 | $22.64 | $22.43 | 351,875 |
| 2022-06-16 | $22.20 | $22.30 | $21.87 | $22.17 | $21.96 | 187,679 |
| 2022-06-15 | $22.53 | $22.72 | $22.29 | $22.51 | $22.30 | 319,414 |
| 2022-06-14 | $22.10 | $22.63 | $22.05 | $22.45 | $22.24 | 209,830 |
| 2022-06-13 | $21.86 | $22.54 | $21.86 | $22.10 | $21.89 | 286,465 |
| 2022-06-10 | $22.45 | $22.59 | $22.17 | $22.30 | $22.09 | 144,384 |
| 2022-06-09 | $23.06 | $23.54 | $22.76 | $22.83 | $22.62 | 184,125 |
| 2022-06-08 | $23.61 | $23.61 | $23.02 | $23.18 | $22.96 | 111,770 |
| 2022-06-07 | $23.54 | $23.73 | $23.46 | $23.72 | $23.50 | 131,817 |
| 2022-06-06 | $23.61 | $23.81 | $23.54 | $23.68 | $23.46 | 126,196 |
| 2022-06-03 | $23.53 | $23.70 | $23.32 | $23.53 | $23.31 | 97,690 |
| 2022-06-02 | $23.30 | $23.71 | $23.12 | $23.70 | $23.48 | 72,931 |
| 2022-06-01 | $23.27 | $23.64 | $23.11 | $23.38 | $23.16 | 178,236 |
| 2022-05-31 | $23.02 | $23.51 | $23.02 | $23.45 | $23.23 | 157,081 |
| 2022-05-27 | $23.22 | $23.38 | $23.09 | $23.37 | $23.15 | 83,820 |
| 2022-05-26 | $23.01 | $23.20 | $22.62 | $23.04 | $22.82 | 126,317 |
| 2022-05-25 | $22.45 | $22.94 | $22.45 | $22.80 | $22.59 | 151,163 |
| 2022-05-24 | $22.60 | $22.66 | $22.06 | $22.60 | $22.39 | 134,343 |
| 2022-05-23 | $22.36 | $22.77 | $22.17 | $22.64 | $22.43 | 165,984 |
| 2022-05-20 | $22.03 | $22.04 | $21.66 | $22.00 | $21.79 | 114,454 |
| 2022-05-19 | $21.90 | $22.15 | $21.78 | $21.82 | $21.62 | 209,808 |
| 2022-05-18 | $22.28 | $22.48 | $21.91 | $22.00 | $21.79 | 147,009 |
| 2022-05-17 | $22.32 | $22.62 | $22.26 | $22.58 | $22.37 | 161,046 |
| 2022-05-16 | $21.97 | $22.24 | $21.70 | $21.98 | $21.77 | 115,728 |
| 2022-05-13 | $22.30 | $22.45 | $22.00 | $22.07 | $21.86 | 187,788 |
| 2022-05-12 | $22.37 | $22.40 | $21.83 | $22.22 | $22.01 | 194,942 |
| 2022-05-11 | $22.50 | $22.80 | $22.34 | $22.38 | $22.17 | 157,008 |
| 2022-05-10 | $22.72 | $23.03 | $22.14 | $22.51 | $22.30 | 156,291 |
| 2022-05-09 | $22.41 | $22.88 | $22.13 | $22.62 | $22.41 | 203,217 |
| 2022-05-06 | $22.84 | $23.20 | $22.23 | $22.59 | $22.38 | 223,228 |
| 2022-05-05 | $23.65 | $23.65 | $22.74 | $23.01 | $22.79 | 275,108 |
| 2022-05-04 | $23.00 | $23.52 | $22.84 | $23.47 | $23.25 | 171,162 |
| 2022-05-03 | $22.76 | $23.13 | $22.51 | $23.00 | $22.78 | 162,581 |
| 2022-05-02 | $22.51 | $23.01 | $22.30 | $22.64 | $22.43 | 438,324 |
| 2022-04-29 | $23.29 | $23.41 | $22.34 | $22.47 | $22.26 | 184,741 |
| 2022-04-28 | $22.84 | $23.53 | $22.68 | $23.28 | $23.06 | 234,753 |
| 2022-04-27 | $23.71 | $25.17 | $22.17 | $22.68 | $22.47 | 332,368 |
| 2022-04-26 | $23.35 | $23.80 | $22.71 | $22.79 | $22.58 | 329,087 |
| 2022-04-25 | $23.82 | $23.96 | $23.16 | $23.75 | $23.53 | 528,924 |
| 2022-04-22 | $24.33 | $24.89 | $23.82 | $23.82 | $23.60 | 240,455 |
| 2022-04-21 | $25.05 | $25.25 | $24.25 | $24.30 | $24.07 | 210,231 |
| 2022-04-20 | $24.97 | $25.51 | $24.97 | $25.19 | $24.72 | 161,472 |
| 2022-04-19 | $24.37 | $24.90 | $24.22 | $24.86 | $24.40 | 129,478 |
| 2022-04-18 | $24.13 | $24.49 | $24.06 | $24.15 | $23.70 | 147,576 |
| 2022-04-14 | $24.35 | $25.41 | $23.91 | $24.10 | $23.65 | 125,100 |
| 2022-04-13 | $23.93 | $24.30 | $23.90 | $24.26 | $23.81 | 160,524 |
| 2022-04-12 | $24.30 | $24.88 | $24.00 | $24.04 | $23.59 | 107,040 |
| 2022-04-11 | $24.40 | $24.91 | $24.18 | $24.33 | $23.88 | 142,747 |
| 2022-04-08 | $24.53 | $24.78 | $24.31 | $24.36 | $23.90 | 107,362 |
| 2022-04-07 | $24.85 | $24.85 | $24.31 | $24.53 | $24.07 | 273,104 |
| 2022-04-06 | $25.31 | $25.51 | $24.83 | $24.85 | $24.39 | 114,965 |
| 2022-04-05 | $25.41 | $25.61 | $25.14 | $25.27 | $24.80 | 132,771 |
| 2022-04-04 | $25.46 | $25.63 | $24.90 | $25.26 | $24.79 | 102,270 |
| 2022-04-01 | $25.68 | $25.77 | $25.18 | $25.41 | $24.94 | 179,627 |
| 2022-03-31 | $25.90 | $26.16 | $25.23 | $25.34 | $24.87 | 175,120 |
| 2022-03-30 | $26.43 | $26.64 | $25.61 | $25.72 | $25.24 | 171,617 |
| 2022-03-29 | $26.70 | $26.94 | $26.33 | $26.64 | $26.14 | 106,107 |
| 2022-03-28 | $26.30 | $26.46 | $25.93 | $26.44 | $25.95 | 154,135 |
| 2022-03-25 | $26.03 | $26.51 | $25.95 | $26.40 | $25.91 | 94,353 |
| 2022-03-24 | $26.04 | $26.14 | $25.64 | $25.94 | $25.46 | 80,748 |
| 2022-03-23 | $26.65 | $26.65 | $25.75 | $25.79 | $25.31 | 122,137 |
| 2022-03-22 | $26.99 | $27.27 | $26.75 | $26.91 | $26.41 | 98,807 |
| 2022-03-21 | $26.80 | $27.18 | $26.53 | $26.73 | $26.23 | 111,961 |
| 2022-03-18 | $27.18 | $27.18 | $26.40 | $26.70 | $26.20 | 532,733 |
| 2022-03-17 | $27.38 | $27.38 | $26.85 | $27.20 | $26.69 | 98,558 |
| 2022-03-16 | $27.40 | $27.64 | $26.76 | $27.63 | $27.11 | 106,221 |
| 2022-03-15 | $27.43 | $27.64 | $26.91 | $27.10 | $26.59 | 102,272 |
| 2022-03-14 | $27.35 | $27.69 | $27.09 | $27.33 | $26.82 | 87,387 |
| 2022-03-11 | $27.02 | $27.33 | $26.89 | $26.90 | $26.40 | 94,489 |
| 2022-03-10 | $26.22 | $26.80 | $26.14 | $26.75 | $26.25 | 92,868 |
| 2022-03-09 | $26.91 | $27.10 | $26.30 | $26.53 | $26.03 | 165,873 |
| 2022-03-08 | $26.20 | $26.83 | $26.08 | $26.23 | $25.74 | 125,408 |
| 2022-03-07 | $26.73 | $26.89 | $25.97 | $26.02 | $25.53 | 171,178 |
| 2022-03-04 | $27.06 | $27.16 | $26.50 | $26.83 | $26.33 | 137,993 |
| 2022-03-03 | $27.42 | $27.53 | $27.13 | $27.48 | $26.97 | 108,775 |
| 2022-03-02 | $26.37 | $27.54 | $26.37 | $27.24 | $26.73 | 111,591 |
| 2022-03-01 | $27.33 | $27.55 | $25.88 | $26.16 | $25.67 | 176,343 |
| 2022-02-28 | $27.25 | $27.61 | $27.08 | $27.45 | $26.94 | 133,768 |
| 2022-02-25 | $26.95 | $27.73 | $26.81 | $27.68 | $27.16 | 130,326 |
| 2022-02-24 | $26.54 | $27.03 | $25.77 | $26.80 | $26.30 | 203,295 |
| 2022-02-23 | $27.59 | $27.86 | $26.95 | $27.08 | $26.57 | 121,516 |
| 2022-02-22 | $27.65 | $27.84 | $27.36 | $27.49 | $26.98 | 121,379 |
| 2022-02-18 | $27.31 | $27.73 | $27.31 | $27.63 | $27.11 | 94,738 |
| 2022-02-17 | $27.75 | $27.81 | $27.26 | $27.36 | $26.85 | 78,210 |
| 2022-02-16 | $27.85 | $28.14 | $27.74 | $27.99 | $27.47 | 98,756 |
| 2022-02-15 | $27.91 | $28.25 | $27.83 | $28.03 | $27.51 | 108,381 |
| 2022-02-14 | $27.89 | $28.00 | $27.41 | $27.72 | $27.20 | 208,326 |
| 2022-02-11 | $27.69 | $28.22 | $27.64 | $27.85 | $27.33 | 143,401 |
| 2022-02-10 | $27.95 | $28.42 | $27.62 | $27.82 | $27.30 | 122,636 |
| 2022-02-09 | $28.84 | $28.84 | $27.89 | $28.00 | $27.48 | 150,489 |
| 2022-02-08 | $28.03 | $28.83 | $28.03 | $28.78 | $28.24 | 156,997 |
| 2022-02-07 | $27.98 | $28.15 | $27.78 | $28.07 | $27.55 | 100,528 |
| 2022-02-04 | $27.83 | $28.16 | $27.49 | $27.99 | $27.47 | 102,808 |
| 2022-02-03 | $27.78 | $28.20 | $27.61 | $27.67 | $27.15 | 149,930 |
| 2022-02-02 | $28.12 | $28.28 | $27.60 | $27.78 | $27.26 | 169,538 |
| 2022-02-01 | $27.50 | $28.23 | $27.30 | $28.13 | $27.60 | 283,991 |
| 2022-01-31 | $28.08 | $28.08 | $27.28 | $27.88 | $27.36 | 257,103 |
| 2022-01-28 | $27.66 | $27.98 | $26.60 | $27.30 | $26.79 | 164,237 |
| 2022-01-27 | $27.79 | $28.54 | $27.27 | $27.60 | $27.08 | 234,212 |
| 2022-01-26 | $28.55 | $28.98 | $27.10 | $27.65 | $27.13 | 460,482 |
| 2022-01-25 | $27.66 | $28.33 | $27.15 | $27.62 | $27.10 | 543,806 |
| 2022-01-24 | $27.15 | $28.12 | $27.12 | $27.99 | $27.47 | 292,326 |
| 2022-01-21 | $27.28 | $28.17 | $26.77 | $27.53 | $27.02 | 173,262 |
| 2022-01-20 | $28.64 | $28.83 | $27.51 | $27.54 | $27.03 | 154,501 |
| 2022-01-19 | $29.68 | $29.68 | $28.87 | $28.92 | $28.14 | 143,379 |
| 2022-01-18 | $29.55 | $29.73 | $29.26 | $29.60 | $28.81 | 202,347 |
| 2022-01-14 | $29.18 | $29.70 | $28.93 | $29.54 | $28.75 | 145,457 |
| 2022-01-13 | $29.07 | $29.54 | $28.96 | $29.47 | $28.68 | 109,387 |
| 2022-01-12 | $29.17 | $29.21 | $28.55 | $28.92 | $28.14 | 181,408 |
| 2022-01-11 | $29.23 | $29.23 | $28.70 | $29.00 | $28.22 | 150,948 |
| 2022-01-10 | $29.39 | $29.46 | $28.84 | $29.29 | $28.50 | 194,383 |
| 2022-01-07 | $29.30 | $29.52 | $28.47 | $29.42 | $28.63 | 248,530 |
| 2022-01-06 | $28.39 | $29.31 | $28.13 | $29.30 | $28.51 | 135,167 |
| 2022-01-05 | $28.19 | $28.68 | $27.97 | $28.20 | $27.44 | 192,770 |
| 2022-01-04 | $27.93 | $28.60 | $27.69 | $28.17 | $27.41 | 172,978 |
| 2022-01-03 | $27.47 | $27.92 | $27.17 | $27.63 | $26.89 | 143,425 |
| 2021-12-31 | $27.02 | $27.28 | $27.00 | $27.12 | $26.39 | 54,162 |
| 2021-12-30 | $27.42 | $27.44 | $27.03 | $27.03 | $26.31 | 76,688 |
| 2021-12-29 | $27.21 | $27.34 | $27.13 | $27.20 | $26.47 | 87,847 |
| 2021-12-28 | $27.24 | $27.41 | $26.79 | $27.18 | $26.45 | 79,402 |
| 2021-12-27 | $27.10 | $27.24 | $25.93 | $27.23 | $26.50 | 99,184 |
| 2021-12-23 | $26.98 | $27.24 | $26.70 | $26.99 | $26.27 | 65,873 |
| 2021-12-22 | $26.40 | $26.80 | $26.38 | $26.80 | $26.08 | 72,708 |
| 2021-12-21 | $26.17 | $26.62 | $26.13 | $26.48 | $25.77 | 121,816 |
| 2021-12-20 | $26.28 | $26.43 | $25.36 | $25.91 | $25.22 | 136,464 |
| 2021-12-17 | $26.63 | $27.43 | $25.94 | $26.79 | $26.07 | 488,203 |
| 2021-12-16 | $26.99 | $27.36 | $26.68 | $26.78 | $26.06 | 136,808 |
| 2021-12-15 | $26.51 | $26.87 | $26.23 | $26.61 | $25.90 | 134,763 |
| 2021-12-14 | $26.20 | $26.82 | $26.09 | $26.28 | $25.58 | 277,271 |
| 2021-12-13 | $26.38 | $26.66 | $25.73 | $26.12 | $25.42 | 133,124 |
| 2021-12-10 | $26.73 | $26.73 | $26.21 | $26.57 | $25.86 | 125,802 |
| 2021-12-09 | $26.06 | $26.56 | $25.93 | $26.50 | $25.79 | 223,720 |
| 2021-12-08 | $26.55 | $26.55 | $26.15 | $26.31 | $25.60 | 104,688 |
| 2021-12-07 | $26.97 | $27.03 | $26.28 | $26.42 | $25.71 | 124,503 |
| 2021-12-06 | $26.76 | $27.08 | $26.32 | $26.74 | $26.02 | 135,335 |
| 2021-12-03 | $26.77 | $26.77 | $25.83 | $26.11 | $25.41 | 116,848 |
| 2021-12-02 | $25.95 | $26.84 | $25.77 | $26.71 | $25.99 | 151,402 |
| 2021-12-01 | $26.67 | $26.67 | $25.68 | $25.68 | $24.99 | 269,448 |
| 2021-11-30 | $26.06 | $26.06 | $25.39 | $25.70 | $25.01 | 231,182 |
| 2021-11-29 | $26.99 | $26.99 | $26.14 | $26.19 | $25.49 | 204,330 |
| 2021-11-26 | $27.17 | $27.17 | $26.10 | $26.62 | $25.91 | 181,517 |
| 2021-11-24 | $28.60 | $28.60 | $28.10 | $28.19 | $27.43 | 164,940 |
| 2021-11-23 | $28.21 | $28.49 | $28.21 | $28.40 | $27.64 | 185,580 |
| 2021-11-22 | $27.80 | $28.47 | $27.80 | $28.01 | $27.26 | 286,746 |
| 2021-11-19 | $27.29 | $27.71 | $27.29 | $27.55 | $26.81 | 234,904 |
| 2021-11-18 | $27.53 | $27.62 | $27.39 | $27.58 | $26.84 | 187,762 |
| 2021-11-17 | $27.41 | $27.59 | $26.93 | $27.52 | $26.78 | 314,669 |
| 2021-11-16 | $27.39 | $27.63 | $27.20 | $27.53 | $26.79 | 210,246 |
| 2021-11-15 | $27.64 | $27.92 | $27.23 | $27.39 | $26.66 | 176,603 |
| 2021-11-12 | $27.71 | $27.74 | $27.14 | $27.55 | $26.81 | 142,809 |
| 2021-11-11 | $27.33 | $27.71 | $27.14 | $27.68 | $26.94 | 137,200 |
| 2021-11-10 | $26.94 | $27.26 | $26.94 | $27.21 | $26.48 | 167,846 |
| 2021-11-09 | $26.78 | $27.07 | $26.68 | $26.90 | $26.18 | 108,033 |
| 2021-11-08 | $26.97 | $27.42 | $26.92 | $27.05 | $26.32 | 114,785 |
| 2021-11-05 | $27.12 | $27.73 | $26.87 | $27.12 | $26.39 | 235,845 |
| 2021-11-04 | $27.06 | $27.43 | $26.35 | $26.77 | $26.05 | 145,400 |
| 2021-11-03 | $26.03 | $27.46 | $26.03 | $27.27 | $26.54 | 200,875 |
| 2021-11-02 | $26.08 | $26.39 | $26.04 | $26.18 | $25.48 | 152,362 |
| 2021-11-01 | $25.62 | $26.37 | $25.62 | $26.28 | $25.58 | 154,688 |
| 2021-10-29 | $25.35 | $25.65 | $25.26 | $25.49 | $24.81 | 175,429 |
| 2021-10-28 | $25.01 | $25.42 | $24.80 | $25.23 | $24.55 | 122,835 |
| 2021-10-27 | $25.65 | $28.01 | $24.87 | $24.89 | $24.22 | 160,848 |
| 2021-10-26 | $26.13 | $26.37 | $25.93 | $25.97 | $25.27 | 124,309 |
| 2021-10-25 | $26.10 | $26.55 | $26.00 | $26.33 | $25.62 | 154,428 |
| 2021-10-22 | $26.10 | $26.31 | $26.08 | $26.19 | $25.49 | 100,585 |
| 2021-10-21 | $26.00 | $26.18 | $25.92 | $26.10 | $25.40 | 114,722 |
| 2021-10-20 | $25.91 | $26.35 | $25.68 | $26.30 | $25.37 | 204,538 |
| 2021-10-19 | $26.00 | $26.04 | $25.80 | $25.95 | $25.03 | 161,222 |
| 2021-10-18 | $25.65 | $26.04 | $25.56 | $25.91 | $25.00 | 237,019 |
| 2021-10-15 | $25.70 | $25.91 | $25.25 | $25.61 | $24.71 | 235,342 |
| 2021-10-14 | $25.35 | $25.37 | $25.15 | $25.29 | $24.40 | 129,464 |
| 2021-10-13 | $25.36 | $25.43 | $24.78 | $25.06 | $24.18 | 167,202 |
| 2021-10-12 | $25.46 | $25.60 | $25.32 | $25.40 | $24.50 | 94,263 |
| 2021-10-11 | $26.08 | $26.13 | $25.51 | $25.53 | $24.63 | 113,943 |
| 2021-10-08 | $25.65 | $25.97 | $25.39 | $25.84 | $24.93 | 96,750 |
| 2021-10-07 | $25.87 | $26.01 | $25.29 | $25.77 | $24.86 | 133,510 |
| 2021-10-06 | $25.50 | $25.66 | $25.03 | $25.59 | $24.69 | 183,929 |
| 2021-10-05 | $25.65 | $25.88 | $25.30 | $25.70 | $24.79 | 126,013 |
| 2021-10-04 | $25.41 | $25.63 | $25.25 | $25.52 | $24.62 | 190,430 |
| 2021-10-01 | $24.82 | $25.63 | $24.72 | $25.38 | $24.48 | 198,042 |
| 2021-09-30 | $25.07 | $25.24 | $24.59 | $24.63 | $23.76 | 149,673 |
| 2021-09-29 | $24.78 | $24.99 | $24.44 | $24.94 | $24.06 | 112,552 |
| 2021-09-28 | $25.30 | $25.46 | $24.50 | $24.69 | $23.82 | 180,173 |
| 2021-09-27 | $24.33 | $25.40 | $24.33 | $25.19 | $24.30 | 224,511 |
| 2021-09-24 | $23.85 | $24.25 | $23.67 | $24.16 | $23.31 | 118,909 |
| 2021-09-23 | $22.83 | $24.00 | $22.83 | $23.83 | $22.99 | 190,476 |
| 2021-09-22 | $22.37 | $23.27 | $22.33 | $23.01 | $22.20 | 198,825 |
| 2021-09-21 | $22.57 | $22.57 | $22.21 | $22.29 | $21.50 | 92,782 |
| 2021-09-20 | $22.43 | $22.69 | $22.13 | $22.46 | $21.67 | 156,586 |
| 2021-09-17 | $22.59 | $23.06 | $22.55 | $22.96 | $22.15 | 534,848 |
| 2021-09-16 | $22.84 | $22.85 | $22.43 | $22.52 | $21.72 | 78,345 |
| 2021-09-15 | $22.65 | $23.06 | $22.64 | $22.72 | $21.92 | 201,159 |
| 2021-09-14 | $23.14 | $23.44 | $22.58 | $22.68 | $21.88 | 102,900 |
| 2021-09-13 | $23.14 | $23.31 | $22.83 | $23.05 | $22.24 | 118,489 |
| 2021-09-10 | $23.36 | $23.97 | $22.92 | $22.94 | $22.13 | 114,025 |
| 2021-09-09 | $23.32 | $23.68 | $23.24 | $23.26 | $22.44 | 115,373 |
| 2021-09-08 | $23.56 | $23.74 | $23.35 | $23.41 | $22.58 | 134,904 |
| 2021-09-07 | $24.12 | $24.29 | $23.59 | $23.63 | $22.80 | 131,035 |
| 2021-09-03 | $24.15 | $24.31 | $24.00 | $24.02 | $23.17 | 137,669 |
| 2021-09-02 | $23.82 | $24.20 | $23.73 | $24.12 | $23.27 | 161,798 |
| 2021-09-01 | $23.82 | $23.91 | $23.44 | $23.86 | $23.02 | 143,709 |
| 2021-08-31 | $23.54 | $23.95 | $23.54 | $23.70 | $22.86 | 156,435 |
| 2021-08-30 | $24.52 | $24.52 | $23.57 | $23.62 | $22.79 | 119,113 |
| 2021-08-27 | $23.59 | $24.55 | $23.59 | $24.51 | $23.64 | 187,279 |
| 2021-08-26 | $23.84 | $23.87 | $23.47 | $23.49 | $22.66 | 123,515 |
| 2021-08-25 | $23.76 | $24.05 | $23.66 | $23.75 | $22.91 | 136,865 |
| 2021-08-24 | $23.63 | $23.82 | $23.55 | $23.68 | $22.84 | 195,610 |
| 2021-08-23 | $23.63 | $23.76 | $23.34 | $23.63 | $22.80 | 124,922 |
| 2021-08-20 | $23.06 | $23.65 | $23.06 | $23.58 | $22.75 | 219,694 |
| 2021-08-19 | $22.91 | $23.21 | $22.83 | $23.16 | $22.34 | 213,628 |
| 2021-08-18 | $23.27 | $23.54 | $23.16 | $23.18 | $22.36 | 133,205 |
| 2021-08-17 | $23.17 | $23.62 | $23.15 | $23.32 | $22.50 | 151,510 |
| 2021-08-16 | $23.54 | $23.70 | $23.27 | $23.58 | $22.75 | 156,579 |
| 2021-08-13 | $23.98 | $23.98 | $23.66 | $23.69 | $22.85 | 108,250 |
| 2021-08-12 | $24.00 | $24.08 | $23.68 | $24.00 | $23.15 | 109,977 |
| 2021-08-11 | $24.05 | $24.10 | $23.87 | $24.00 | $23.15 | 228,324 |
| 2021-08-10 | $23.49 | $24.17 | $23.49 | $24.00 | $23.15 | 140,753 |
| 2021-08-09 | $23.93 | $24.13 | $23.68 | $23.81 | $22.97 | 106,349 |
| 2021-08-06 | $23.93 | $24.29 | $23.75 | $24.09 | $23.24 | 288,793 |
| 2021-08-05 | $23.50 | $23.76 | $23.44 | $23.51 | $22.68 | 154,361 |
| 2021-08-04 | $22.89 | $23.31 | $22.79 | $23.31 | $22.49 | 187,705 |
| 2021-08-03 | $22.96 | $23.44 | $22.66 | $23.24 | $22.42 | 156,554 |
| 2021-08-02 | $23.55 | $24.09 | $22.95 | $22.95 | $22.14 | 204,011 |
| 2021-07-30 | $23.59 | $23.98 | $23.47 | $23.60 | $22.77 | 258,993 |
| 2021-07-29 | $23.53 | $23.80 | $23.30 | $23.70 | $22.86 | 126,689 |
| 2021-07-28 | $23.37 | $23.56 | $23.01 | $23.41 | $22.58 | 187,912 |
| 2021-07-27 | $22.73 | $23.33 | $22.64 | $22.99 | $22.18 | 92,347 |
| 2021-07-26 | $22.84 | $23.31 | $22.84 | $23.00 | $22.19 | 94,457 |
| 2021-07-23 | $22.85 | $23.41 | $22.53 | $22.81 | $22.00 | 104,305 |
| 2021-07-22 | $23.13 | $23.31 | $22.55 | $22.58 | $21.78 | 148,909 |
| 2021-07-21 | $23.64 | $24.06 | $23.48 | $23.57 | $22.51 | 185,866 |
| 2021-07-20 | $22.72 | $23.89 | $21.00 | $23.28 | $22.23 | 205,430 |
| 2021-07-19 | $23.15 | $23.53 | $22.70 | $22.87 | $21.84 | 170,333 |
| 2021-07-16 | $24.52 | $24.52 | $23.68 | $23.71 | $22.64 | 115,691 |
| 2021-07-15 | $23.72 | $24.42 | $23.69 | $24.30 | $23.21 | 126,005 |
| 2021-07-14 | $23.90 | $24.55 | $23.84 | $24.00 | $22.92 | 160,881 |
| 2021-07-13 | $27.38 | $27.38 | $23.90 | $23.94 | $22.86 | 139,811 |
| 2021-07-12 | $23.90 | $24.52 | $23.90 | $24.45 | $23.35 | 109,231 |
| 2021-07-09 | $23.86 | $24.37 | $23.86 | $24.33 | $23.23 | 117,510 |
| 2021-07-08 | $23.40 | $23.97 | $23.22 | $23.38 | $22.33 | 301,062 |
| 2021-07-07 | $23.86 | $24.62 | $23.73 | $23.87 | $22.79 | 143,794 |
| 2021-07-06 | $24.62 | $24.71 | $23.79 | $24.00 | $22.92 | 124,145 |
| 2021-07-02 | $25.10 | $25.15 | $24.66 | $24.71 | $23.60 | 107,605 |
| 2021-07-01 | $24.89 | $25.13 | $24.76 | $25.02 | $23.89 | 185,215 |
| 2021-06-30 | $24.91 | $24.98 | $24.65 | $24.66 | $23.55 | 198,425 |
| 2021-06-29 | $25.26 | $25.54 | $24.86 | $24.89 | $23.77 | 128,613 |
| 2021-06-28 | $25.21 | $25.26 | $24.90 | $25.19 | $24.06 | 178,990 |
| 2021-06-25 | $25.63 | $26.03 | $25.16 | $25.38 | $24.24 | 646,840 |
| 2021-06-24 | $25.54 | $25.85 | $25.29 | $25.84 | $24.68 | 231,839 |
| 2021-06-23 | $25.63 | $25.80 | $25.31 | $25.37 | $24.23 | 181,479 |
| 2021-06-22 | $25.59 | $25.68 | $25.11 | $25.57 | $24.42 | 157,497 |
| 2021-06-21 | $25.21 | $25.77 | $24.56 | $25.61 | $24.46 | 195,476 |
| 2021-06-18 | $25.29 | $25.56 | $24.66 | $24.71 | $23.60 | 436,165 |
| 2021-06-17 | $26.73 | $26.73 | $25.56 | $25.80 | $24.64 | 167,737 |
| 2021-06-16 | $26.24 | $26.79 | $25.99 | $26.56 | $25.36 | 121,898 |
| 2021-06-15 | $26.28 | $26.52 | $25.97 | $26.42 | $25.23 | 111,060 |
| 2021-06-14 | $26.55 | $26.68 | $25.91 | $26.11 | $24.93 | 95,067 |
| 2021-06-11 | $26.54 | $26.66 | $26.37 | $26.48 | $25.29 | 83,854 |
| 2021-06-10 | $26.86 | $26.86 | $26.41 | $26.44 | $25.25 | 123,399 |
| 2021-06-09 | $26.72 | $26.78 | $26.51 | $26.57 | $25.37 | 126,605 |
| 2021-06-08 | $26.76 | $27.05 | $26.54 | $26.91 | $25.70 | 123,335 |
| 2021-06-07 | $27.30 | $27.30 | $26.81 | $26.93 | $25.72 | 212,904 |
| 2021-06-04 | $27.01 | $27.41 | $27.00 | $27.18 | $25.96 | 137,786 |
| 2021-06-03 | $27.61 | $27.61 | $26.90 | $27.27 | $26.04 | 205,793 |
| 2021-06-02 | $27.43 | $27.43 | $26.96 | $27.03 | $25.81 | 261,396 |
| 2021-06-01 | $26.94 | $27.41 | $26.35 | $27.29 | $26.06 | 167,595 |
| 2021-05-28 | $26.77 | $26.87 | $26.35 | $26.79 | $25.58 | 136,981 |
| 2021-05-27 | $26.50 | $26.92 | $26.28 | $26.61 | $25.41 | 187,221 |
| 2021-05-26 | $25.95 | $26.31 | $25.91 | $26.26 | $25.08 | 188,085 |
| 2021-05-25 | $26.15 | $26.44 | $25.89 | $25.90 | $24.73 | 381,436 |
| 2021-05-24 | $25.82 | $26.33 | $25.62 | $26.06 | $24.89 | 218,637 |
| 2021-05-21 | $25.50 | $25.87 | $25.39 | $25.71 | $24.55 | 127,228 |
| 2021-05-20 | $25.44 | $25.44 | $24.84 | $25.24 | $24.10 | 131,701 |
| 2021-05-19 | $25.18 | $25.26 | $24.78 | $25.26 | $24.12 | 190,409 |
| 2021-05-18 | $25.40 | $25.64 | $25.20 | $25.36 | $24.22 | 159,962 |
| 2021-05-17 | $25.47 | $25.47 | $25.08 | $25.43 | $24.28 | 64,072 |
| 2021-05-14 | $25.39 | $25.53 | $25.12 | $25.47 | $24.32 | 92,121 |
| 2021-05-13 | $24.40 | $25.36 | $24.40 | $25.28 | $24.14 | 146,189 |
| 2021-05-12 | $25.27 | $25.45 | $24.43 | $24.48 | $23.38 | 127,753 |
| 2021-05-11 | $25.19 | $25.45 | $24.99 | $25.14 | $24.01 | 188,160 |
| 2021-05-10 | $25.80 | $26.20 | $25.23 | $25.30 | $24.16 | 231,806 |
| 2021-05-07 | $25.35 | $25.92 | $25.02 | $25.80 | $24.64 | 128,949 |
| 2021-05-06 | $24.94 | $25.85 | $24.94 | $25.82 | $24.66 | 217,793 |
| 2021-05-05 | $25.42 | $25.42 | $25.07 | $25.23 | $24.09 | 85,134 |
| 2021-05-04 | $25.35 | $25.40 | $25.00 | $25.32 | $24.18 | 79,978 |
| 2021-05-03 | $25.20 | $25.48 | $24.98 | $25.27 | $24.13 | 164,414 |
| 2021-04-30 | $24.87 | $25.14 | $24.70 | $24.98 | $23.86 | 190,291 |
| 2021-04-29 | $25.28 | $25.43 | $24.81 | $24.93 | $23.81 | 130,372 |
| 2021-04-28 | $25.18 | $25.38 | $24.85 | $24.92 | $23.80 | 94,257 |
| 2021-04-27 | $25.26 | $25.26 | $24.82 | $25.10 | $23.97 | 74,854 |
| 2021-04-26 | $25.40 | $25.86 | $25.17 | $25.26 | $24.12 | 110,672 |
| 2021-04-23 | $24.61 | $25.54 | $24.60 | $25.36 | $24.22 | 184,827 |
| 2021-04-22 | $24.92 | $24.99 | $24.14 | $24.48 | $23.38 | 160,989 |
| 2021-04-21 | $24.53 | $25.25 | $24.51 | $25.21 | $23.85 | 136,672 |
| 2021-04-20 | $25.16 | $25.36 | $24.57 | $24.69 | $23.36 | 122,251 |
| 2021-04-19 | $25.47 | $25.66 | $25.10 | $25.44 | $24.07 | 140,648 |
| 2021-04-16 | $25.66 | $25.68 | $25.27 | $25.47 | $24.10 | 94,265 |
| 2021-04-15 | $25.60 | $25.60 | $24.84 | $25.43 | $24.06 | 74,511 |
| 2021-04-14 | $25.12 | $25.75 | $25.12 | $25.58 | $24.20 | 68,846 |
| 2021-04-13 | $25.59 | $25.59 | $25.12 | $25.12 | $23.77 | 95,770 |
| 2021-04-12 | $25.65 | $25.92 | $25.45 | $25.76 | $24.37 | 119,680 |
| 2021-04-09 | $25.70 | $25.91 | $25.40 | $25.68 | $24.30 | 167,260 |
| 2021-04-08 | $25.61 | $25.85 | $25.08 | $25.65 | $24.27 | 305,540 |
| 2021-04-07 | $25.77 | $25.97 | $25.38 | $25.56 | $24.18 | 169,649 |
| 2021-04-06 | $25.89 | $26.02 | $25.51 | $25.82 | $24.43 | 156,296 |
| 2021-04-05 | $26.17 | $26.23 | $25.62 | $25.94 | $24.54 | 146,262 |
| 2021-04-01 | $25.45 | $25.82 | $25.25 | $25.80 | $24.41 | 154,592 |
| 2021-03-31 | $25.90 | $26.17 | $25.37 | $25.65 | $24.27 | 215,675 |
| 2021-03-30 | $25.88 | $26.13 | $25.22 | $25.85 | $24.46 | 145,483 |
| 2021-03-29 | $25.66 | $26.03 | $25.13 | $25.52 | $24.14 | 205,047 |
| 2021-03-26 | $25.75 | $26.09 | $25.38 | $26.02 | $24.62 | 141,953 |
| 2021-03-25 | $24.78 | $25.63 | $24.33 | $25.41 | $24.04 | 183,096 |
| 2021-03-24 | $24.80 | $25.61 | $24.50 | $24.54 | $23.22 | 150,141 |
| 2021-03-23 | $25.11 | $25.33 | $24.34 | $24.45 | $23.13 | 150,305 |
| 2021-03-22 | $26.09 | $26.09 | $25.03 | $25.42 | $24.05 | 156,492 |
| 2021-03-19 | $25.91 | $26.51 | $25.37 | $26.46 | $25.03 | 883,396 |
| 2021-03-18 | $26.17 | $26.88 | $25.95 | $26.09 | $24.68 | 115,689 |
| 2021-03-17 | $25.95 | $26.14 | $25.54 | $25.89 | $24.49 | 123,142 |
| 2021-03-16 | $25.79 | $25.79 | $25.25 | $25.58 | $24.20 | 105,270 |
| 2021-03-15 | $26.59 | $26.64 | $25.58 | $25.99 | $24.59 | 143,056 |
| 2021-03-12 | $26.00 | $26.74 | $26.00 | $26.44 | $25.01 | 113,922 |
| 2021-03-11 | $25.73 | $25.92 | $25.38 | $25.91 | $24.51 | 125,493 |
| 2021-03-10 | $25.41 | $25.88 | $25.32 | $25.79 | $24.40 | 128,169 |
| 2021-03-09 | $25.62 | $25.73 | $24.49 | $25.28 | $23.92 | 141,341 |
| 2021-03-08 | $24.89 | $25.87 | $24.61 | $25.74 | $24.35 | 204,222 |
| 2021-03-05 | $24.61 | $24.68 | $24.02 | $24.58 | $23.25 | 318,429 |
| 2021-03-04 | $24.31 | $24.86 | $23.90 | $24.07 | $22.77 | 153,926 |
| 2021-03-03 | $23.55 | $24.75 | $23.55 | $24.19 | $22.89 | 170,909 |
| 2021-03-02 | $23.57 | $23.69 | $23.26 | $23.38 | $22.12 | 154,057 |
| 2021-03-01 | $23.27 | $23.73 | $23.25 | $23.69 | $22.41 | 131,908 |
| 2021-02-26 | $23.32 | $23.44 | $22.82 | $22.89 | $21.66 | 149,884 |
| 2021-02-25 | $23.99 | $24.00 | $23.30 | $23.50 | $22.23 | 159,034 |
| 2021-02-24 | $23.41 | $23.86 | $23.23 | $23.77 | $22.49 | 127,065 |
| 2021-02-23 | $23.03 | $23.75 | $23.03 | $23.20 | $21.95 | 136,158 |
| 2021-02-22 | $22.48 | $23.19 | $22.48 | $23.13 | $21.88 | 130,435 |
| 2021-02-19 | $22.22 | $22.72 | $22.10 | $22.59 | $21.37 | 128,602 |
| 2021-02-18 | $22.33 | $22.43 | $22.22 | $22.22 | $21.02 | 96,391 |
| 2021-02-17 | $22.31 | $22.60 | $22.30 | $22.40 | $21.19 | 90,170 |
| 2021-02-16 | $22.69 | $22.76 | $22.40 | $22.48 | $21.27 | 107,638 |
| 2021-02-12 | $22.08 | $22.49 | $21.92 | $22.40 | $21.19 | 128,382 |
| 2021-02-11 | $22.64 | $22.64 | $22.03 | $22.26 | $21.06 | 99,222 |
| 2021-02-10 | $22.72 | $22.79 | $22.45 | $22.55 | $21.33 | 103,163 |
| 2021-02-09 | $22.12 | $22.58 | $22.12 | $22.58 | $21.36 | 109,619 |
| 2021-02-08 | $22.20 | $22.39 | $21.97 | $22.37 | $21.16 | 107,247 |
| 2021-02-05 | $22.11 | $22.31 | $21.75 | $21.91 | $20.72 | 137,971 |
| 2021-02-04 | $21.58 | $22.25 | $21.58 | $22.03 | $20.84 | 160,833 |
| 2021-02-03 | $21.62 | $21.65 | $21.06 | $21.43 | $20.27 | 240,966 |
| 2021-02-02 | $21.25 | $21.60 | $21.11 | $21.52 | $20.36 | 295,100 |
| 2021-02-01 | $20.91 | $21.30 | $20.58 | $21.12 | $19.98 | 158,326 |
| 2021-01-29 | $21.54 | $21.86 | $20.67 | $20.67 | $19.56 | 264,316 |
| 2021-01-28 | $21.36 | $21.63 | $20.85 | $21.45 | $20.29 | 376,967 |
| 2021-01-27 | $22.50 | $22.68 | $20.73 | $21.17 | $20.03 | 244,435 |
| 2021-01-26 | $23.11 | $23.11 | $22.47 | $22.50 | $21.29 | 121,353 |
| 2021-01-25 | $22.74 | $23.13 | $22.37 | $22.86 | $21.63 | 239,039 |
| 2021-01-22 | $22.68 | $23.30 | $22.50 | $23.25 | $22.00 | 150,625 |
| 2021-01-21 | $23.25 | $23.25 | $22.69 | $22.81 | $21.58 | 216,959 |
| 2021-01-20 | $23.57 | $23.84 | $23.28 | $23.57 | $22.08 | 137,979 |
| 2021-01-19 | $23.69 | $23.88 | $23.34 | $23.58 | $22.08 | 204,025 |
| 2021-01-15 | $23.32 | $23.68 | $22.99 | $23.54 | $22.05 | 138,174 |
| 2021-01-14 | $23.56 | $23.80 | $22.67 | $23.64 | $22.14 | 143,977 |
| 2021-01-13 | $23.25 | $23.44 | $22.95 | $23.21 | $21.74 | 113,669 |
| 2021-01-12 | $23.33 | $23.76 | $23.14 | $23.43 | $21.95 | 234,026 |
| 2021-01-11 | $22.69 | $23.25 | $22.69 | $23.25 | $21.78 | 117,690 |
| 2021-01-08 | $23.36 | $23.54 | $22.56 | $23.01 | $21.55 | 163,010 |
| 2021-01-07 | $23.63 | $23.63 | $22.87 | $23.29 | $21.81 | 153,780 |
| 2021-01-06 | $21.97 | $23.69 | $21.84 | $23.23 | $21.76 | 269,881 |
| 2021-01-05 | $21.21 | $21.72 | $21.09 | $21.50 | $20.14 | 129,451 |
| 2021-01-04 | $21.74 | $21.80 | $21.05 | $21.30 | $19.95 | 171,947 |
| 2020-12-31 | $21.33 | $21.64 | $21.18 | $21.55 | $20.18 | 103,410 |
| 2020-12-30 | $21.20 | $21.48 | $21.04 | $21.36 | $20.01 | 101,334 |
| 2020-12-29 | $21.60 | $21.60 | $21.02 | $21.17 | $19.83 | 141,024 |
| 2020-12-28 | $21.54 | $21.83 | $21.39 | $21.58 | $20.21 | 127,271 |
| 2020-12-24 | $21.40 | $21.47 | $21.09 | $21.42 | $20.06 | 76,791 |
| 2020-12-23 | $20.88 | $21.40 | $20.88 | $21.39 | $20.03 | 162,175 |
| 2020-12-22 | $20.90 | $21.06 | $20.70 | $20.80 | $19.48 | 163,522 |
| 2020-12-21 | $21.49 | $21.61 | $20.80 | $20.91 | $19.58 | 182,715 |
| 2020-12-18 | $21.66 | $21.98 | $21.36 | $21.65 | $20.28 | 959,491 |
| 2020-12-17 | $21.67 | $21.71 | $21.29 | $21.64 | $20.27 | 128,261 |
| 2020-12-16 | $21.75 | $21.86 | $21.58 | $21.65 | $20.28 | 171,537 |
| 2020-12-15 | $21.36 | $21.78 | $21.18 | $21.74 | $20.36 | 198,725 |
| 2020-12-14 | $21.32 | $21.47 | $20.95 | $21.23 | $19.88 | 321,226 |
| 2020-12-11 | $21.05 | $21.43 | $21.01 | $21.19 | $19.85 | 206,428 |
| 2020-12-10 | $21.17 | $21.51 | $21.06 | $21.31 | $19.96 | 213,297 |
| 2020-12-09 | $21.58 | $21.82 | $21.30 | $21.51 | $20.15 | 144,621 |
| 2020-12-08 | $21.14 | $21.50 | $21.14 | $21.33 | $19.98 | 131,109 |
| 2020-12-07 | $20.97 | $21.73 | $20.96 | $21.43 | $20.07 | 101,831 |
| 2020-12-04 | $21.43 | $21.51 | $20.66 | $21.51 | $20.15 | 107,007 |
| 2020-12-03 | $20.79 | $20.93 | $20.51 | $20.75 | $19.44 | 88,992 |
| 2020-12-02 | $20.57 | $20.92 | $20.50 | $20.83 | $19.51 | 88,815 |
| 2020-12-01 | $20.23 | $20.92 | $20.23 | $20.66 | $19.35 | 176,630 |
| 2020-11-30 | $20.74 | $20.78 | $19.91 | $20.01 | $18.74 | 230,598 |
| 2020-11-27 | $21.16 | $21.32 | $20.70 | $21.01 | $19.68 | 60,200 |
| 2020-11-25 | $21.61 | $21.81 | $21.09 | $21.30 | $19.95 | 113,925 |
| 2020-11-24 | $21.16 | $22.16 | $21.01 | $21.94 | $20.55 | 264,715 |
| 2020-11-23 | $20.70 | $21.12 | $20.67 | $20.86 | $19.54 | 143,971 |
| 2020-11-20 | $20.23 | $20.59 | $20.09 | $20.52 | $19.22 | 100,220 |
| 2020-11-19 | $20.45 | $20.71 | $20.21 | $20.62 | $19.31 | 101,035 |
| 2020-11-18 | $21.15 | $21.35 | $20.59 | $20.61 | $19.30 | 144,538 |
| 2020-11-17 | $20.65 | $21.14 | $20.44 | $21.04 | $19.71 | 207,066 |
| 2020-11-16 | $20.68 | $21.34 | $20.45 | $21.12 | $19.78 | 190,889 |
| 2020-11-13 | $19.99 | $20.22 | $19.72 | $20.05 | $18.78 | 117,157 |
| 2020-11-12 | $19.91 | $19.95 | $19.36 | $19.66 | $18.41 | 123,592 |
| 2020-11-11 | $20.96 | $20.96 | $19.92 | $20.33 | $19.04 | 131,453 |
| 2020-11-10 | $20.57 | $21.23 | $20.28 | $20.86 | $19.54 | 206,641 |
| 2020-11-09 | $19.16 | $20.85 | $18.91 | $20.38 | $19.09 | 226,574 |
| 2020-11-06 | $18.08 | $18.10 | $17.63 | $17.70 | $16.58 | 184,474 |
| 2020-11-05 | $17.22 | $18.12 | $17.22 | $17.92 | $16.78 | 121,148 |
| 2020-11-04 | $18.36 | $18.36 | $17.11 | $17.25 | $16.16 | 120,518 |
| 2020-11-03 | $18.41 | $18.93 | $18.41 | $18.86 | $17.66 | 288,225 |
| 2020-11-02 | $18.30 | $18.34 | $17.89 | $17.98 | $16.84 | 187,989 |
| 2020-10-30 | $17.62 | $18.21 | $17.32 | $17.99 | $16.85 | 235,234 |
| 2020-10-29 | $17.38 | $17.79 | $17.22 | $17.69 | $16.57 | 143,184 |
| 2020-10-28 | $18.75 | $18.75 | $17.36 | $17.52 | $16.41 | 167,436 |
| 2020-10-27 | $18.54 | $18.54 | $17.54 | $17.77 | $16.64 | 99,176 |
| 2020-10-26 | $18.35 | $18.53 | $18.20 | $18.50 | $17.33 | 135,564 |
| 2020-10-23 | $18.68 | $18.94 | $17.99 | $18.70 | $17.52 | 147,834 |
| 2020-10-22 | $17.96 | $18.61 | $17.74 | $18.58 | $17.40 | 199,194 |
| 2020-10-21 | $17.92 | $18.21 | $17.82 | $18.10 | $16.75 | 98,830 |
| 2020-10-20 | $17.79 | $18.17 | $17.76 | $17.91 | $16.58 | 140,080 |
| 2020-10-19 | $17.65 | $17.82 | $17.47 | $17.56 | $16.25 | 113,804 |
| 2020-10-16 | $17.34 | $17.60 | $17.12 | $17.49 | $16.19 | 136,739 |
| 2020-10-15 | $16.73 | $17.43 | $16.62 | $17.41 | $16.12 | 131,306 |
| 2020-10-14 | $17.12 | $17.34 | $16.70 | $16.73 | $15.49 | 105,218 |
| 2020-10-13 | $17.50 | $17.50 | $17.15 | $17.19 | $15.91 | 109,018 |
| 2020-10-12 | $17.31 | $17.78 | $17.19 | $17.70 | $16.38 | 130,078 |
| 2020-10-09 | $17.72 | $17.72 | $17.26 | $17.34 | $16.05 | 119,579 |
| 2020-10-08 | $17.42 | $17.60 | $17.17 | $17.50 | $16.20 | 119,594 |
| 2020-10-07 | $17.17 | $17.44 | $17.06 | $17.26 | $15.98 | 198,700 |
| 2020-10-06 | $17.10 | $17.62 | $16.93 | $16.96 | $15.70 | 124,661 |
| 2020-10-05 | $16.72 | $16.97 | $16.52 | $16.91 | $15.65 | 136,412 |
| 2020-10-02 | $16.00 | $16.55 | $15.95 | $16.47 | $15.25 | 166,557 |
| 2020-10-01 | $15.89 | $16.24 | $15.73 | $16.23 | $15.02 | 158,052 |
| 2020-09-30 | $16.07 | $16.27 | $15.80 | $15.89 | $14.71 | 224,783 |
| 2020-09-29 | $16.08 | $16.12 | $15.60 | $16.08 | $14.88 | 124,462 |
| 2020-09-28 | $16.05 | $16.43 | $15.97 | $16.17 | $14.97 | 178,984 |
| 2020-09-25 | $15.07 | $15.73 | $15.07 | $15.69 | $14.52 | 155,202 |
| 2020-09-24 | $15.41 | $15.92 | $15.29 | $15.59 | $14.43 | 140,165 |
| 2020-09-23 | $15.75 | $16.15 | $15.29 | $15.31 | $14.17 | 190,743 |
| 2020-09-22 | $16.18 | $16.44 | $15.61 | $15.74 | $14.57 | 148,671 |
| 2020-09-21 | $16.51 | $16.97 | $15.97 | $16.13 | $14.93 | 355,240 |
| 2020-09-18 | $17.19 | $17.19 | $16.79 | $16.93 | $15.67 | 512,606 |
| 2020-09-17 | $16.80 | $17.12 | $16.80 | $16.97 | $15.71 | 95,121 |
| 2020-09-16 | $17.02 | $17.33 | $16.76 | $17.12 | $15.85 | 110,053 |
| 2020-09-15 | $17.30 | $17.33 | $16.92 | $17.01 | $15.75 | 100,996 |
| 2020-09-14 | $16.92 | $17.35 | $16.76 | $17.23 | $15.95 | 116,341 |
| 2020-09-11 | $17.08 | $17.08 | $16.73 | $16.85 | $15.60 | 108,382 |
| 2020-09-10 | $17.48 | $17.54 | $17.01 | $17.08 | $15.81 | 101,742 |
| 2020-09-09 | $17.80 | $17.94 | $17.34 | $17.43 | $16.13 | 133,253 |
| 2020-09-08 | $18.03 | $18.03 | $17.46 | $17.70 | $16.38 | 221,418 |
| 2020-09-04 | $18.28 | $18.40 | $17.91 | $18.12 | $16.77 | 144,839 |
| 2020-09-03 | $17.91 | $18.44 | $17.75 | $17.84 | $16.51 | 178,966 |
| 2020-09-02 | $17.63 | $17.90 | $17.58 | $17.83 | $16.50 | 99,225 |
| 2020-09-01 | $17.62 | $17.91 | $17.61 | $17.73 | $16.41 | 89,308 |
| 2020-08-31 | $17.78 | $18.11 | $17.78 | $17.82 | $16.49 | 198,415 |
| 2020-08-28 | $18.27 | $18.27 | $17.81 | $18.04 | $16.70 | 104,345 |
| 2020-08-27 | $17.63 | $18.11 | $17.56 | $18.03 | $16.69 | 91,973 |
| 2020-08-26 | $17.99 | $18.18 | $17.54 | $17.63 | $16.32 | 105,959 |
| 2020-08-25 | $18.22 | $18.40 | $17.81 | $18.07 | $16.73 | 72,402 |
| 2020-08-24 | $17.50 | $18.05 | $17.40 | $18.01 | $16.67 | 86,338 |
| 2020-08-21 | $17.59 | $17.64 | $17.28 | $17.40 | $16.10 | 143,245 |
| 2020-08-20 | $17.53 | $17.70 | $17.17 | $17.62 | $16.31 | 81,071 |
| 2020-08-19 | $17.79 | $18.17 | $17.78 | $17.84 | $16.51 | 63,920 |
| 2020-08-18 | $18.45 | $18.45 | $17.76 | $17.82 | $16.50 | 96,624 |
| 2020-08-17 | $18.60 | $18.69 | $18.19 | $18.49 | $17.12 | 120,019 |
| 2020-08-14 | $18.09 | $18.92 | $18.07 | $18.59 | $17.21 | 218,100 |
| 2020-08-13 | $18.49 | $18.59 | $18.10 | $18.24 | $16.88 | 103,627 |
| 2020-08-12 | $19.17 | $19.26 | $18.42 | $18.68 | $17.29 | 191,328 |
| 2020-08-11 | $18.89 | $19.31 | $18.61 | $18.75 | $17.36 | 181,229 |
| 2020-08-10 | $18.31 | $18.88 | $18.25 | $18.51 | $17.13 | 229,237 |
| 2020-08-07 | $17.30 | $18.22 | $17.26 | $18.18 | $16.83 | 179,474 |
| 2020-08-06 | $17.50 | $17.59 | $17.27 | $17.48 | $16.18 | 87,762 |
| 2020-08-05 | $17.29 | $17.59 | $17.13 | $17.50 | $16.20 | 204,390 |
| 2020-08-04 | $17.27 | $17.27 | $16.87 | $17.14 | $15.87 | 125,367 |
| 2020-08-03 | $17.21 | $17.41 | $16.95 | $17.23 | $15.95 | 144,857 |
| 2020-07-31 | $17.42 | $17.42 | $16.69 | $17.10 | $15.83 | 193,540 |
| 2020-07-30 | $17.38 | $17.60 | $17.09 | $17.51 | $16.21 | 153,551 |
| 2020-07-29 | $17.19 | $17.87 | $16.83 | $17.84 | $16.51 | 180,912 |
| 2020-07-28 | $16.78 | $17.19 | $16.77 | $16.82 | $15.57 | 100,372 |
| 2020-07-27 | $17.40 | $17.70 | $16.87 | $16.93 | $15.67 | 75,149 |
| 2020-07-24 | $17.84 | $18.04 | $17.43 | $17.49 | $16.19 | 109,052 |
| 2020-07-23 | $17.09 | $17.84 | $17.06 | $17.77 | $16.45 | 187,294 |
| 2020-07-22 | $17.77 | $17.81 | $17.33 | $17.49 | $15.99 | 126,794 |
| 2020-07-21 | $17.32 | $18.00 | $17.32 | $17.98 | $16.44 | 175,966 |
| 2020-07-20 | $17.31 | $17.51 | $17.04 | $17.14 | $15.67 | 133,691 |
| 2020-07-17 | $17.76 | $18.07 | $17.43 | $17.50 | $16.00 | 98,282 |
| 2020-07-16 | $17.88 | $18.28 | $17.69 | $17.89 | $16.36 | 120,146 |
| 2020-07-15 | $17.65 | $18.12 | $17.55 | $18.00 | $16.46 | 161,744 |
| 2020-07-14 | $17.37 | $17.54 | $16.79 | $17.11 | $15.64 | 110,684 |
| 2020-07-13 | $17.32 | $17.75 | $16.87 | $17.45 | $15.96 | 142,087 |
| 2020-07-10 | $16.32 | $17.06 | $16.32 | $17.06 | $15.60 | 122,800 |
| 2020-07-09 | $16.99 | $16.99 | $16.18 | $16.27 | $14.88 | 131,430 |
| 2020-07-08 | $17.09 | $17.34 | $16.68 | $17.06 | $15.60 | 158,051 |
| 2020-07-07 | $17.80 | $17.80 | $17.08 | $17.17 | $15.70 | 110,209 |
| 2020-07-06 | $18.23 | $18.35 | $17.62 | $17.85 | $16.32 | 99,517 |
| 2020-07-02 | $18.52 | $18.73 | $17.63 | $17.73 | $16.21 | 156,816 |
| 2020-07-01 | $18.62 | $19.15 | $17.90 | $17.97 | $16.43 | 248,531 |
| 2020-06-30 | $18.14 | $18.74 | $18.11 | $18.65 | $17.05 | 163,903 |
| 2020-06-29 | $17.60 | $18.31 | $17.47 | $18.25 | $16.69 | 170,945 |
| 2020-06-26 | $17.48 | $17.70 | $16.83 | $17.26 | $15.78 | 543,774 |
| 2020-06-25 | $17.21 | $18.09 | $17.07 | $17.83 | $16.30 | 176,152 |
| 2020-06-24 | $17.86 | $18.15 | $17.11 | $17.31 | $15.83 | 223,217 |
| 2020-06-23 | $18.60 | $18.68 | $17.97 | $18.08 | $16.53 | 176,977 |
| 2020-06-22 | $17.95 | $18.28 | $17.68 | $18.24 | $16.68 | 165,088 |
| 2020-06-19 | $17.95 | $18.48 | $17.34 | $18.26 | $16.70 | 790,386 |
| 2020-06-18 | $17.30 | $18.10 | $17.29 | $17.80 | $16.28 | 103,274 |
| 2020-06-17 | $18.35 | $18.55 | $17.75 | $17.79 | $16.27 | 225,428 |
| 2020-06-16 | $18.53 | $18.80 | $17.92 | $18.50 | $16.92 | 170,781 |
| 2020-06-15 | $16.68 | $17.79 | $16.68 | $17.69 | $16.17 | 143,452 |
| 2020-06-12 | $17.96 | $17.99 | $16.95 | $17.50 | $16.00 | 142,542 |
| 2020-06-11 | $17.68 | $17.87 | $16.99 | $17.09 | $15.63 | 241,071 |
| 2020-06-10 | $20.01 | $20.01 | $18.72 | $18.77 | $17.16 | 113,192 |
| 2020-06-09 | $20.21 | $20.64 | $19.72 | $20.19 | $18.46 | 143,122 |
| 2020-06-08 | $20.69 | $20.85 | $20.25 | $20.79 | $19.01 | 111,830 |
| 2020-06-05 | $19.50 | $20.68 | $19.36 | $20.21 | $18.48 | 176,936 |
| 2020-06-04 | $18.46 | $18.97 | $18.25 | $18.97 | $17.35 | 239,669 |
| 2020-06-03 | $18.09 | $18.88 | $18.00 | $18.65 | $17.05 | 182,532 |
| 2020-06-02 | $17.45 | $17.84 | $16.94 | $17.56 | $16.06 | 156,328 |
| 2020-06-01 | $17.82 | $18.05 | $17.35 | $17.36 | $15.87 | 183,755 |
| 2020-05-29 | $17.96 | $18.16 | $17.62 | $17.91 | $16.38 | 210,935 |
| 2020-05-28 | $19.39 | $19.39 | $18.34 | $18.46 | $16.88 | 241,399 |
| 2020-05-27 | $18.35 | $19.13 | $18.04 | $19.01 | $17.38 | 177,618 |
| 2020-05-26 | $17.40 | $17.87 | $17.29 | $17.64 | $16.13 | 166,263 |
| 2020-05-22 | $16.83 | $16.83 | $16.27 | $16.59 | $15.17 | 99,804 |
| 2020-05-21 | $16.54 | $17.03 | $16.46 | $16.71 | $15.28 | 275,360 |
| 2020-05-20 | $15.73 | $16.78 | $15.73 | $16.70 | $15.27 | 278,762 |
| 2020-05-19 | $16.28 | $16.36 | $15.45 | $15.45 | $14.13 | 289,699 |
| 2020-05-18 | $16.11 | $16.65 | $15.81 | $16.54 | $15.12 | 287,585 |
| 2020-05-15 | $15.01 | $15.38 | $14.79 | $15.26 | $13.95 | 285,556 |
| 2020-05-14 | $14.55 | $15.20 | $14.25 | $15.09 | $13.80 | 196,116 |
| 2020-05-13 | $15.04 | $15.23 | $14.57 | $15.03 | $13.74 | 207,193 |
| 2020-05-12 | $16.21 | $16.54 | $15.23 | $15.27 | $13.96 | 130,542 |
| 2020-05-11 | $16.62 | $17.28 | $16.06 | $16.15 | $14.77 | 204,483 |
| 2020-05-08 | $16.80 | $17.18 | $16.55 | $16.95 | $15.50 | 289,406 |
| 2020-05-07 | $16.54 | $16.87 | $16.22 | $16.30 | $14.90 | 204,898 |
| 2020-05-06 | $16.84 | $17.25 | $16.22 | $16.25 | $14.86 | 120,647 |
| 2020-05-05 | $17.87 | $18.53 | $16.77 | $16.86 | $15.42 | 170,228 |
| 2020-05-04 | $17.52 | $17.52 | $17.00 | $17.45 | $15.96 | 212,134 |
| 2020-05-01 | $17.89 | $18.92 | $17.37 | $17.75 | $16.23 | 292,880 |
| 2020-04-30 | $18.62 | $19.00 | $18.28 | $18.42 | $16.84 | 222,456 |
| 2020-04-29 | $18.74 | $19.70 | $17.90 | $19.20 | $17.56 | 360,932 |
| 2020-04-28 | $18.07 | $18.23 | $17.19 | $17.74 | $16.22 | 120,904 |
| 2020-04-27 | $16.66 | $17.53 | $16.48 | $17.35 | $15.86 | 223,397 |
| 2020-04-24 | $16.20 | $16.64 | $16.05 | $16.44 | $15.03 | 88,088 |
| 2020-04-23 | $16.15 | $16.58 | $15.95 | $16.18 | $14.79 | 168,381 |
| 2020-04-22 | $16.55 | $16.66 | $16.14 | $16.23 | $14.64 | 165,912 |
| 2020-04-21 | $15.81 | $16.47 | $15.80 | $16.16 | $14.58 | 141,338 |
| 2020-04-20 | $16.19 | $16.95 | $16.14 | $16.48 | $14.87 | 101,427 |
| 2020-04-17 | $16.46 | $16.88 | $16.14 | $16.64 | $15.01 | 292,336 |
| 2020-04-16 | $16.23 | $16.38 | $15.42 | $15.72 | $14.18 | 229,585 |
| 2020-04-15 | $16.71 | $16.77 | $16.16 | $16.25 | $14.66 | 163,815 |
| 2020-04-14 | $18.76 | $19.05 | $17.05 | $17.52 | $15.80 | 179,661 |
| 2020-04-13 | $19.10 | $19.50 | $17.80 | $18.13 | $16.35 | 224,163 |
| 2020-04-09 | $19.62 | $21.16 | $18.15 | $19.20 | $17.32 | 309,559 |
| 2020-04-08 | $16.63 | $16.83 | $16.31 | $16.65 | $15.02 | 233,607 |
| 2020-04-07 | $17.04 | $17.91 | $15.95 | $16.36 | $14.76 | 286,812 |
| 2020-04-06 | $16.14 | $16.52 | $15.49 | $16.46 | $14.85 | 232,931 |
| 2020-04-03 | $15.76 | $16.20 | $14.97 | $15.36 | $13.86 | 115,782 |
| 2020-04-02 | $15.78 | $16.60 | $15.44 | $16.00 | $14.43 | 223,179 |
| 2020-04-01 | $16.36 | $16.70 | $15.82 | $15.96 | $14.40 | 230,801 |
| 2020-03-31 | $16.53 | $17.14 | $16.33 | $17.11 | $15.43 | 262,583 |
| 2020-03-30 | $16.58 | $16.71 | $15.86 | $16.65 | $15.02 | 191,655 |
| 2020-03-27 | $15.70 | $17.02 | $15.26 | $16.39 | $14.79 | 172,808 |
| 2020-03-26 | $15.30 | $16.80 | $15.24 | $16.74 | $15.10 | 210,292 |
| 2020-03-25 | $15.69 | $15.75 | $14.75 | $15.19 | $13.70 | 176,445 |
| 2020-03-24 | $15.25 | $16.28 | $14.74 | $15.60 | $14.07 | 199,026 |
| 2020-03-23 | $14.23 | $14.54 | $13.10 | $14.38 | $12.97 | 212,232 |
| 2020-03-20 | $15.42 | $15.95 | $13.76 | $14.17 | $12.78 | 310,887 |
| 2020-03-19 | $14.11 | $15.79 | $11.00 | $15.40 | $13.89 | 336,248 |
| 2020-03-18 | $16.51 | $16.82 | $13.90 | $14.27 | $12.87 | 305,911 |
| 2020-03-17 | $16.06 | $17.65 | $15.50 | $17.47 | $15.76 | 289,942 |
| 2020-03-16 | $15.90 | $17.10 | $15.89 | $15.89 | $14.33 | 249,726 |
| 2020-03-13 | $16.96 | $17.76 | $16.49 | $17.73 | $15.99 | 246,479 |
| 2020-03-12 | $17.27 | $17.27 | $14.46 | $15.94 | $14.38 | 436,834 |
| 2020-03-11 | $18.77 | $19.00 | $17.87 | $18.09 | $16.32 | 201,144 |
| 2020-03-10 | $18.71 | $19.23 | $17.82 | $19.18 | $17.30 | 187,975 |
| 2020-03-09 | $19.61 | $20.15 | $17.72 | $18.07 | $16.30 | 277,430 |
| 2020-03-06 | $20.19 | $21.15 | $20.02 | $20.85 | $18.81 | 199,793 |
| 2020-03-05 | $21.48 | $21.82 | $20.90 | $21.13 | $19.06 | 159,964 |
| 2020-03-04 | $22.09 | $22.09 | $21.53 | $21.80 | $19.67 | 331,601 |
| 2020-03-03 | $22.70 | $22.89 | $21.70 | $21.85 | $19.71 | 192,182 |
| 2020-03-02 | $21.95 | $23.01 | $21.85 | $22.95 | $20.70 | 194,251 |
| 2020-02-28 | $22.05 | $22.49 | $21.51 | $22.07 | $19.91 | 261,029 |
| 2020-02-27 | $23.52 | $23.75 | $22.66 | $22.71 | $20.49 | 195,378 |
| 2020-02-26 | $24.18 | $24.47 | $23.90 | $23.96 | $21.61 | 57,642 |
| 2020-02-25 | $24.76 | $24.86 | $23.96 | $24.07 | $21.71 | 115,877 |
| 2020-02-24 | $24.95 | $25.03 | $24.72 | $24.81 | $22.38 | 70,174 |
| 2020-02-21 | $25.77 | $25.80 | $25.44 | $25.59 | $23.08 | 52,570 |
| 2020-02-20 | $25.61 | $25.87 | $25.51 | $25.76 | $23.24 | 51,410 |
| 2020-02-19 | $25.87 | $25.94 | $25.66 | $25.70 | $23.18 | 59,441 |
| 2020-02-18 | $25.72 | $25.85 | $25.51 | $25.85 | $23.32 | 128,081 |
| 2020-02-14 | $26.05 | $26.10 | $25.72 | $25.74 | $23.22 | 36,346 |
| 2020-02-13 | $25.81 | $26.06 | $25.81 | $26.06 | $23.51 | 47,419 |
| 2020-02-12 | $26.21 | $26.26 | $25.86 | $25.89 | $23.35 | 77,338 |
| 2020-02-11 | $25.92 | $26.23 | $25.89 | $25.99 | $23.45 | 160,445 |
| 2020-02-10 | $25.76 | $25.91 | $25.69 | $25.88 | $23.35 | 47,055 |
| 2020-02-07 | $25.82 | $26.04 | $25.77 | $25.88 | $23.35 | 83,345 |
| 2020-02-06 | $26.36 | $26.54 | $25.94 | $25.94 | $23.40 | 78,597 |
| 2020-02-05 | $25.94 | $26.33 | $25.92 | $26.26 | $23.69 | 108,116 |
| 2020-02-04 | $25.55 | $25.85 | $25.55 | $25.66 | $23.15 | 103,205 |
| 2020-02-03 | $25.38 | $25.53 | $25.07 | $25.28 | $22.80 | 145,609 |
| 2020-01-31 | $25.99 | $26.00 | $25.46 | $25.50 | $23.00 | 133,523 |
| 2020-01-30 | $24.20 | $26.11 | $23.82 | $26.11 | $23.55 | 118,120 |
| 2020-01-29 | $26.94 | $27.13 | $25.95 | $25.98 | $23.44 | 146,137 |
| 2020-01-28 | $26.87 | $26.94 | $26.47 | $26.52 | $23.92 | 70,515 |
| 2020-01-27 | $26.38 | $26.79 | $26.00 | $26.66 | $24.05 | 120,194 |
| 2020-01-24 | $26.96 | $27.00 | $26.54 | $26.73 | $24.11 | 67,513 |
| 2020-01-23 | $26.88 | $27.09 | $26.60 | $26.98 | $24.34 | 142,232 |
| 2020-01-22 | $27.31 | $27.36 | $27.13 | $27.20 | $24.34 | 98,486 |
| 2020-01-21 | $27.13 | $27.38 | $27.10 | $27.21 | $24.35 | 153,114 |
| 2020-01-17 | $27.76 | $27.76 | $27.34 | $27.37 | $24.49 | 97,992 |
| 2020-01-16 | $27.31 | $27.58 | $27.31 | $27.52 | $24.62 | 87,195 |
| 2020-01-15 | $27.25 | $27.38 | $26.75 | $27.14 | $24.28 | 89,207 |
| 2020-01-14 | $27.43 | $27.58 | $27.26 | $27.39 | $24.51 | 130,019 |
| 2020-01-13 | $27.14 | $27.46 | $27.08 | $27.43 | $24.54 | 82,279 |
| 2020-01-10 | $27.14 | $27.28 | $27.01 | $27.15 | $24.29 | 86,084 |
| 2020-01-09 | $27.54 | $27.55 | $27.15 | $27.22 | $24.36 | 96,516 |
| 2020-01-08 | $26.90 | $27.21 | $26.90 | $27.09 | $24.24 | 133,327 |
| 2020-01-07 | $27.06 | $27.19 | $26.77 | $26.93 | $24.10 | 89,961 |
| 2020-01-06 | $26.93 | $27.17 | $26.80 | $27.10 | $24.25 | 73,573 |
| 2020-01-03 | $27.11 | $27.38 | $26.98 | $27.26 | $24.39 | 94,145 |
| 2020-01-02 | $27.59 | $27.59 | $27.21 | $27.45 | $24.56 | 83,369 |
| 2019-12-31 | $27.43 | $27.61 | $27.40 | $27.50 | $24.61 | 83,303 |
| 2019-12-30 | $27.70 | $27.73 | $27.45 | $27.51 | $24.62 | 94,782 |
| 2019-12-27 | $27.61 | $27.66 | $27.44 | $27.56 | $24.66 | 98,278 |
| 2019-12-26 | $27.64 | $27.74 | $27.49 | $27.67 | $24.76 | 51,011 |
| 2019-12-24 | $27.59 | $27.63 | $27.49 | $27.61 | $24.71 | 34,527 |
| 2019-12-23 | $27.77 | $27.80 | $27.34 | $27.54 | $24.64 | 82,552 |
| 2019-12-20 | $27.80 | $27.83 | $27.64 | $27.77 | $24.85 | 466,419 |
| 2019-12-19 | $27.85 | $27.87 | $27.63 | $27.78 | $24.86 | 103,944 |
| 2019-12-18 | $28.00 | $28.00 | $27.79 | $27.89 | $24.96 | 72,282 |
| 2019-12-17 | $27.67 | $27.97 | $27.67 | $27.94 | $25.00 | 90,967 |
| 2019-12-16 | $27.54 | $27.77 | $27.42 | $27.58 | $24.68 | 78,639 |
| 2019-12-13 | $27.29 | $27.51 | $27.14 | $27.31 | $24.44 | 108,781 |
| 2019-12-12 | $26.72 | $27.44 | $26.72 | $27.38 | $24.50 | 138,730 |
| 2019-12-11 | $26.90 | $26.90 | $26.59 | $26.61 | $23.81 | 121,822 |
| 2019-12-10 | $26.70 | $26.83 | $26.58 | $26.82 | $24.00 | 84,247 |
| 2019-12-09 | $26.69 | $26.85 | $26.60 | $26.68 | $23.87 | 88,807 |
| 2019-12-06 | $26.93 | $27.08 | $26.82 | $26.82 | $24.00 | 83,698 |
| 2019-12-05 | $26.57 | $26.69 | $26.49 | $26.62 | $23.82 | 53,850 |
| 2019-12-04 | $26.26 | $26.59 | $26.26 | $26.49 | $23.70 | 73,750 |
| 2019-12-03 | $26.31 | $26.32 | $26.07 | $26.19 | $23.43 | 70,605 |
| 2019-12-02 | $26.78 | $26.85 | $26.49 | $26.57 | $23.77 | 105,258 |
| 2019-11-29 | $26.73 | $26.93 | $26.56 | $26.60 | $23.80 | 53,493 |
| 2019-11-27 | $26.81 | $26.92 | $26.50 | $26.85 | $24.03 | 53,047 |
| 2019-11-26 | $26.75 | $26.96 | $26.70 | $26.70 | $23.89 | 69,456 |
| 2019-11-25 | $26.56 | $26.96 | $26.47 | $26.86 | $24.03 | 91,690 |
| 2019-11-22 | $26.67 | $26.87 | $26.19 | $26.55 | $23.76 | 40,788 |
| 2019-11-21 | $26.73 | $26.74 | $26.35 | $26.53 | $23.74 | 57,588 |
| 2019-11-20 | $26.54 | $26.78 | $26.37 | $26.55 | $23.76 | 162,191 |
| 2019-11-19 | $26.71 | $26.84 | $26.45 | $26.75 | $23.94 | 146,007 |
| 2019-11-18 | $26.62 | $26.63 | $26.03 | $26.54 | $23.75 | 117,474 |
| 2019-11-15 | $26.93 | $27.01 | $26.72 | $26.74 | $23.93 | 90,307 |
| 2019-11-14 | $26.85 | $26.98 | $26.72 | $26.79 | $23.97 | 73,883 |
| 2019-11-13 | $27.00 | $27.00 | $26.80 | $26.84 | $24.02 | 90,656 |
| 2019-11-12 | $27.13 | $27.31 | $27.04 | $27.18 | $24.32 | 133,462 |
| 2019-11-11 | $26.94 | $27.14 | $26.94 | $27.12 | $24.27 | 48,289 |
| 2019-11-08 | $27.10 | $27.26 | $26.97 | $27.10 | $24.25 | 51,373 |
| 2019-11-07 | $27.28 | $27.44 | $27.09 | $27.16 | $24.30 | 100,899 |
| 2019-11-06 | $27.10 | $27.14 | $26.86 | $27.04 | $24.20 | 79,466 |
| 2019-11-05 | $26.92 | $27.35 | $26.87 | $27.19 | $24.33 | 136,762 |
| 2019-11-04 | $26.75 | $27.08 | $26.75 | $26.97 | $24.13 | 91,821 |
| 2019-11-01 | $26.59 | $26.73 | $26.39 | $26.70 | $23.89 | 87,776 |
| 2019-10-31 | $26.38 | $26.39 | $25.94 | $26.37 | $23.60 | 134,315 |
| 2019-10-30 | $26.60 | $26.64 | $26.17 | $26.52 | $23.73 | 107,674 |
| 2019-10-29 | $26.12 | $26.65 | $25.92 | $26.61 | $23.81 | 82,698 |
| 2019-10-28 | $26.05 | $26.38 | $25.95 | $26.21 | $23.45 | 97,957 |
| 2019-10-25 | $26.21 | $26.34 | $26.02 | $26.06 | $23.32 | 74,634 |
| 2019-10-24 | $26.36 | $26.45 | $26.01 | $26.06 | $23.32 | 108,202 |
| 2019-10-23 | $25.75 | $26.22 | $25.18 | $26.14 | $23.39 | 175,660 |
| 2019-10-22 | $25.28 | $25.72 | $24.86 | $25.42 | $22.75 | 103,587 |
| 2019-10-21 | $25.43 | $25.75 | $25.29 | $25.42 | $22.75 | 90,670 |
| 2019-10-18 | $24.81 | $25.16 | $24.81 | $25.14 | $22.49 | 93,282 |
| 2019-10-17 | $25.03 | $25.10 | $24.79 | $24.95 | $22.32 | 179,992 |
| 2019-10-16 | $24.97 | $25.28 | $24.82 | $25.07 | $22.25 | 122,110 |
| 2019-10-15 | $24.89 | $25.17 | $24.76 | $24.96 | $22.15 | 139,095 |
| 2019-10-14 | $24.58 | $24.85 | $24.58 | $24.80 | $22.01 | 79,053 |
| 2019-10-11 | $24.69 | $25.12 | $24.69 | $24.80 | $22.01 | 412,858 |
| 2019-10-10 | $24.55 | $24.74 | $24.44 | $24.48 | $21.72 | 88,344 |
| 2019-10-09 | $24.46 | $24.60 | $24.31 | $24.41 | $21.66 | 73,001 |
| 2019-10-08 | $24.50 | $24.63 | $24.29 | $24.34 | $21.60 | 57,212 |
| 2019-10-07 | $24.59 | $24.94 | $24.50 | $24.72 | $21.93 | 71,586 |
| 2019-10-04 | $24.63 | $24.75 | $24.44 | $24.74 | $21.95 | 80,948 |
| 2019-10-03 | $24.63 | $24.76 | $24.37 | $24.64 | $21.86 | 75,969 |
| 2019-10-02 | $24.49 | $24.73 | $24.41 | $24.71 | $21.93 | 130,652 |
| 2019-10-01 | $25.32 | $25.61 | $24.63 | $24.75 | $21.96 | 141,211 |
| 2019-09-30 | $25.52 | $25.53 | $25.28 | $25.28 | $22.43 | 89,595 |
| 2019-09-27 | $25.40 | $25.80 | $25.32 | $25.45 | $22.58 | 96,103 |
| 2019-09-26 | $25.78 | $25.78 | $25.32 | $25.33 | $22.48 | 79,427 |
| 2019-09-25 | $25.55 | $25.96 | $25.41 | $25.88 | $22.96 | 95,825 |
| 2019-09-24 | $25.88 | $25.96 | $25.33 | $25.43 | $22.56 | 111,187 |
| 2019-09-23 | $25.79 | $26.02 | $25.50 | $25.93 | $23.01 | 93,397 |
| 2019-09-20 | $26.00 | $26.41 | $25.66 | $25.81 | $22.90 | 545,627 |
| 2019-09-19 | $26.20 | $26.59 | $25.97 | $25.99 | $23.06 | 170,022 |
| 2019-09-18 | $26.19 | $26.29 | $25.96 | $26.16 | $23.21 | 113,983 |
| 2019-09-17 | $26.34 | $26.34 | $25.91 | $26.21 | $23.26 | 97,049 |
| 2019-09-16 | $26.26 | $26.54 | $25.69 | $26.41 | $23.43 | 125,287 |
| 2019-09-13 | $26.10 | $26.49 | $26.10 | $26.42 | $23.44 | 178,421 |
| 2019-09-12 | $25.76 | $26.00 | $25.53 | $25.82 | $22.91 | 323,371 |
| 2019-09-11 | $25.35 | $26.00 | $24.89 | $25.87 | $22.95 | 223,171 |
| 2019-09-10 | $24.88 | $25.35 | $24.75 | $25.13 | $22.30 | 239,126 |
| 2019-09-09 | $24.34 | $25.01 | $24.34 | $24.87 | $22.07 | 249,286 |
| 2019-09-06 | $24.52 | $24.52 | $24.14 | $24.20 | $21.47 | 83,763 |
| 2019-09-05 | $24.28 | $24.87 | $24.28 | $24.41 | $21.66 | 245,903 |
| 2019-09-04 | $24.42 | $24.42 | $24.04 | $24.11 | $21.39 | 109,386 |
| 2019-09-03 | $24.32 | $24.43 | $23.88 | $24.11 | $21.39 | 117,334 |
| 2019-08-30 | $24.81 | $24.84 | $24.48 | $24.50 | $21.74 | 91,629 |
| 2019-08-29 | $24.58 | $24.80 | $24.49 | $24.70 | $21.92 | 80,745 |
| 2019-08-28 | $23.81 | $24.50 | $23.81 | $24.35 | $21.61 | 103,305 |
| 2019-08-27 | $24.44 | $24.47 | $23.78 | $23.81 | $21.13 | 113,384 |
| 2019-08-26 | $24.10 | $24.34 | $23.86 | $24.33 | $21.59 | 85,200 |
| 2019-08-23 | $24.66 | $24.85 | $23.82 | $23.89 | $21.20 | 123,883 |
| 2019-08-22 | $24.95 | $25.22 | $24.71 | $24.71 | $21.93 | 107,160 |
| 2019-08-21 | $24.35 | $24.98 | $24.28 | $24.88 | $22.08 | 133,244 |
| 2019-08-20 | $25.41 | $25.57 | $24.98 | $25.06 | $22.24 | 52,569 |
| 2019-08-19 | $25.60 | $25.71 | $25.43 | $25.47 | $22.60 | 66,112 |
| 2019-08-16 | $24.65 | $25.35 | $24.65 | $25.28 | $22.43 | 74,941 |
| 2019-08-15 | $24.81 | $24.94 | $24.54 | $24.59 | $21.82 | 74,380 |
| 2019-08-14 | $24.88 | $25.04 | $24.56 | $24.77 | $21.98 | 83,686 |
| 2019-08-13 | $25.15 | $25.74 | $25.15 | $25.41 | $22.55 | 62,774 |
| 2019-08-12 | $25.26 | $25.47 | $25.15 | $25.19 | $22.35 | 40,942 |
| 2019-08-09 | $25.61 | $25.68 | $25.37 | $25.49 | $22.62 | 65,496 |
| 2019-08-08 | $25.38 | $25.80 | $25.22 | $25.62 | $22.73 | 92,878 |
| 2019-08-07 | $24.94 | $25.16 | $24.60 | $25.08 | $22.25 | 96,422 |
| 2019-08-06 | $25.30 | $25.58 | $24.93 | $25.35 | $22.49 | 58,779 |
| 2019-08-05 | $25.63 | $25.63 | $24.88 | $25.23 | $22.39 | 101,570 |
| 2019-08-02 | $26.19 | $26.25 | $25.75 | $26.05 | $23.11 | 70,677 |
| 2019-08-01 | $26.91 | $27.30 | $26.27 | $26.29 | $23.33 | 127,877 |
| 2019-07-31 | $26.97 | $27.36 | $26.97 | $27.03 | $23.98 | 180,415 |
| 2019-07-30 | $26.49 | $27.05 | $26.46 | $27.02 | $23.98 | 103,810 |
| 2019-07-29 | $26.92 | $27.18 | $26.62 | $26.72 | $23.71 | 85,717 |
| 2019-07-26 | $26.93 | $27.45 | $26.40 | $27.00 | $23.96 | 151,929 |
| 2019-07-25 | $26.66 | $27.21 | $26.63 | $26.80 | $23.78 | 167,596 |
| 2019-07-24 | $24.83 | $26.71 | $24.83 | $26.63 | $23.63 | 225,742 |
| 2019-07-23 | $25.89 | $26.23 | $25.84 | $26.16 | $23.21 | 109,868 |
| 2019-07-22 | $25.81 | $25.90 | $25.56 | $25.83 | $22.92 | 60,991 |
| 2019-07-19 | $25.76 | $26.04 | $25.76 | $25.92 | $23.00 | 71,902 |
| 2019-07-18 | $25.91 | $26.05 | $25.73 | $25.89 | $22.97 | 133,145 |
| 2019-07-17 | $25.96 | $26.04 | $25.75 | $25.99 | $22.88 | 115,062 |
| 2019-07-16 | $26.04 | $26.13 | $25.84 | $25.99 | $22.88 | 128,893 |
| 2019-07-15 | $26.53 | $26.53 | $25.83 | $26.04 | $22.92 | 140,275 |
| 2019-07-12 | $26.37 | $26.68 | $26.20 | $26.52 | $23.34 | 148,676 |
| 2019-07-11 | $26.36 | $26.39 | $26.04 | $26.31 | $23.16 | 81,336 |
| 2019-07-10 | $26.42 | $26.47 | $26.14 | $26.27 | $23.12 | 87,969 |
| 2019-07-09 | $25.68 | $26.40 | $24.56 | $26.38 | $23.22 | 138,896 |
| 2019-07-08 | $26.66 | $26.70 | $26.41 | $26.45 | $23.28 | 134,971 |
| 2019-07-05 | $26.62 | $26.82 | $26.39 | $26.78 | $23.57 | 80,965 |
| 2019-07-03 | $26.49 | $26.62 | $26.39 | $26.52 | $23.34 | 46,218 |
| 2019-07-02 | $26.57 | $26.60 | $26.18 | $26.41 | $23.25 | 117,840 |
| 2019-07-01 | $26.65 | $26.69 | $26.31 | $26.56 | $23.38 | 123,437 |
| 2019-06-28 | $26.24 | $26.70 | $26.24 | $26.41 | $23.25 | 1,278,536 |
| 2019-06-27 | $25.70 | $26.10 | $25.62 | $26.10 | $22.97 | 162,229 |
| 2019-06-26 | $25.75 | $25.92 | $25.60 | $25.63 | $22.56 | 137,074 |
| 2019-06-25 | $25.36 | $25.78 | $25.06 | $25.66 | $22.59 | 177,369 |
| 2019-06-24 | $25.48 | $25.80 | $25.35 | $25.39 | $22.35 | 277,402 |
| 2019-06-21 | $25.72 | $25.93 | $25.43 | $25.51 | $22.45 | 245,847 |
| 2019-06-20 | $26.10 | $26.10 | $25.62 | $25.82 | $22.73 | 107,913 |
| 2019-06-19 | $26.10 | $26.32 | $25.88 | $25.98 | $22.87 | 93,344 |
| 2019-06-18 | $25.79 | $26.29 | $25.74 | $25.96 | $22.85 | 134,308 |
| 2019-06-17 | $25.78 | $26.01 | $25.70 | $25.83 | $22.74 | 178,973 |
| 2019-06-14 | $25.35 | $25.86 | $25.26 | $25.75 | $22.66 | 151,617 |
| 2019-06-13 | $25.28 | $25.62 | $25.17 | $25.32 | $22.29 | 191,952 |
| 2019-06-12 | $25.18 | $25.34 | $25.06 | $25.21 | $22.19 | 78,804 |
| 2019-06-11 | $25.16 | $25.32 | $25.05 | $25.20 | $22.18 | 121,515 |
| 2019-06-10 | $24.83 | $25.30 | $24.83 | $25.01 | $22.01 | 178,221 |
| 2019-06-07 | $24.92 | $25.00 | $24.70 | $24.72 | $21.76 | 109,068 |
| 2019-06-06 | $24.97 | $25.25 | $24.60 | $24.87 | $21.89 | 111,760 |
| 2019-06-05 | $25.35 | $25.61 | $24.99 | $25.04 | $22.04 | 106,749 |
| 2019-06-04 | $24.95 | $25.41 | $24.88 | $25.40 | $22.36 | 157,693 |
| 2019-06-03 | $24.73 | $24.98 | $24.57 | $24.76 | $21.79 | 111,640 |
| 2019-05-31 | $24.54 | $24.78 | $24.47 | $24.71 | $21.75 | 115,818 |
| 2019-05-30 | $25.44 | $25.57 | $24.68 | $24.86 | $21.88 | 91,878 |
| 2019-05-29 | $25.21 | $25.55 | $25.07 | $25.43 | $22.38 | 132,001 |
| 2019-05-28 | $25.50 | $25.68 | $25.21 | $25.39 | $22.35 | 231,157 |
| 2019-05-24 | $25.22 | $25.55 | $25.22 | $25.49 | $22.44 | 83,858 |
| 2019-05-23 | $25.67 | $25.67 | $24.77 | $25.07 | $22.07 | 153,815 |
| 2019-05-22 | $25.89 | $26.06 | $25.72 | $25.97 | $22.86 | 239,344 |
| 2019-05-21 | $26.02 | $26.13 | $25.95 | $25.98 | $22.87 | 97,360 |
| 2019-05-20 | $25.46 | $26.08 | $25.46 | $25.96 | $22.85 | 93,971 |
| 2019-05-17 | $25.61 | $25.88 | $25.56 | $25.63 | $22.56 | 86,592 |
| 2019-05-16 | $25.63 | $25.98 | $25.63 | $25.74 | $22.66 | 94,301 |
| 2019-05-15 | $25.77 | $25.77 | $25.33 | $25.56 | $22.50 | 102,558 |
| 2019-05-14 | $25.43 | $26.03 | $25.35 | $25.97 | $22.86 | 113,914 |
| 2019-05-13 | $25.87 | $25.87 | $25.17 | $25.30 | $22.27 | 105,568 |
| 2019-05-10 | $25.98 | $26.24 | $25.72 | $26.24 | $23.10 | 86,561 |
| 2019-05-09 | $26.07 | $26.31 | $25.91 | $26.12 | $22.99 | 113,452 |
| 2019-05-08 | $26.49 | $26.64 | $26.22 | $26.25 | $23.10 | 161,329 |
| 2019-05-07 | $26.76 | $26.88 | $26.41 | $26.50 | $23.32 | 138,253 |
| 2019-05-06 | $26.31 | $27.10 | $26.22 | $27.00 | $23.76 | 217,017 |
| 2019-05-03 | $26.09 | $26.68 | $26.06 | $26.64 | $23.45 | 126,744 |
| 2019-05-02 | $25.94 | $26.25 | $25.75 | $25.96 | $22.85 | 88,661 |
| 2019-05-01 | $25.94 | $26.15 | $25.65 | $25.84 | $22.74 | 134,596 |
| 2019-04-30 | $26.08 | $26.08 | $25.63 | $25.84 | $22.74 | 187,636 |
| 2019-04-29 | $25.78 | $26.30 | $25.29 | $26.11 | $22.98 | 88,151 |
| 2019-04-26 | $25.55 | $25.81 | $25.41 | $25.81 | $22.72 | 80,524 |
| 2019-04-25 | $25.36 | $25.69 | $25.17 | $25.38 | $22.34 | 101,365 |
| 2019-04-24 | $25.52 | $25.80 | $25.32 | $25.61 | $22.54 | 176,415 |
| 2019-04-23 | $24.78 | $25.60 | $24.74 | $25.51 | $22.45 | 122,216 |
| 2019-04-22 | $25.13 | $25.26 | $24.56 | $24.79 | $21.82 | 101,343 |
| 2019-04-18 | $25.58 | $25.74 | $25.16 | $25.25 | $22.22 | 111,647 |
| 2019-04-17 | $25.68 | $25.77 | $25.49 | $25.74 | $22.66 | 86,427 |
| 2019-04-16 | $25.38 | $25.86 | $25.38 | $25.82 | $22.54 | 99,401 |
| 2019-04-15 | $25.89 | $25.92 | $25.30 | $25.35 | $22.13 | 74,502 |
| 2019-04-12 | $25.87 | $26.17 | $25.57 | $25.88 | $22.59 | 98,219 |
| 2019-04-11 | $25.71 | $25.87 | $25.61 | $25.67 | $22.41 | 97,789 |
| 2019-04-10 | $25.15 | $25.63 | $24.93 | $25.61 | $22.36 | 135,697 |
| 2019-04-09 | $25.24 | $25.42 | $25.06 | $25.07 | $21.89 | 82,739 |
| 2019-04-08 | $25.17 | $25.42 | $25.08 | $25.39 | $22.17 | 92,013 |
| 2019-04-05 | $24.97 | $25.20 | $24.79 | $25.16 | $21.97 | 177,423 |
| 2019-04-04 | $24.79 | $25.14 | $24.75 | $24.96 | $21.79 | 134,578 |
| 2019-04-03 | $24.97 | $25.15 | $24.69 | $24.78 | $21.63 | 107,570 |
| 2019-04-02 | $24.87 | $24.95 | $24.57 | $24.73 | $21.59 | 67,704 |
| 2019-04-01 | $24.53 | $25.01 | $24.53 | $24.86 | $21.70 | 76,814 |
| 2019-03-29 | $24.62 | $24.72 | $24.18 | $24.40 | $21.30 | 159,778 |
| 2019-03-28 | $24.25 | $24.54 | $24.11 | $24.53 | $21.42 | 63,383 |
| 2019-03-27 | $24.13 | $24.41 | $23.84 | $24.28 | $21.20 | 112,119 |
| 2019-03-26 | $23.74 | $24.15 | $23.74 | $24.15 | $21.08 | 262,313 |
| 2019-03-25 | $23.66 | $24.05 | $23.44 | $23.71 | $20.70 | 180,064 |
| 2019-03-22 | $24.95 | $24.95 | $23.56 | $23.67 | $20.67 | 241,105 |
| 2019-03-21 | $25.16 | $25.49 | $24.88 | $25.08 | $21.90 | 128,719 |
| 2019-03-20 | $26.01 | $26.16 | $25.24 | $25.28 | $22.07 | 132,638 |
| 2019-03-19 | $26.91 | $26.94 | $26.05 | $26.06 | $22.75 | 102,894 |
| 2019-03-18 | $26.60 | $27.00 | $26.53 | $26.82 | $23.42 | 88,370 |
| 2019-03-15 | $26.26 | $26.74 | $25.88 | $26.56 | $23.19 | 320,508 |
| 2019-03-14 | $26.35 | $26.40 | $26.22 | $26.25 | $22.92 | 138,602 |
| 2019-03-13 | $26.43 | $26.64 | $26.35 | $26.35 | $23.01 | 118,078 |
| 2019-03-12 | $26.56 | $26.58 | $26.29 | $26.36 | $23.01 | 103,700 |
| 2019-03-11 | $26.25 | $26.55 | $26.16 | $26.50 | $23.14 | 99,561 |
| 2019-03-08 | $25.88 | $26.23 | $25.88 | $26.16 | $22.84 | 96,661 |
| 2019-03-07 | $26.35 | $26.53 | $25.85 | $25.98 | $22.68 | 90,259 |
| 2019-03-06 | $27.05 | $27.10 | $26.31 | $26.35 | $23.01 | 116,043 |
| 2019-03-05 | $27.13 | $27.27 | $26.80 | $27.06 | $23.62 | 139,231 |
| 2019-03-04 | $27.20 | $27.48 | $27.00 | $27.12 | $23.68 | 84,666 |
| 2019-03-01 | $27.00 | $27.20 | $26.84 | $27.19 | $23.74 | 110,761 |
| 2019-02-28 | $26.96 | $27.00 | $26.81 | $26.94 | $23.52 | 135,961 |
| 2019-02-27 | $26.75 | $26.99 | $26.67 | $26.91 | $23.49 | 103,451 |
| 2019-02-26 | $27.04 | $27.14 | $26.76 | $26.79 | $23.39 | 86,373 |
| 2019-02-25 | $27.36 | $27.52 | $27.11 | $27.11 | $23.67 | 98,153 |
| 2019-02-22 | $27.42 | $27.44 | $27.19 | $27.27 | $23.81 | 136,814 |
| 2019-02-21 | $27.71 | $27.80 | $27.25 | $27.41 | $23.93 | 101,633 |
| 2019-02-20 | $27.35 | $27.73 | $27.16 | $27.72 | $24.20 | 109,145 |
| 2019-02-19 | $26.79 | $27.38 | $26.52 | $27.36 | $23.89 | 110,483 |
| 2019-02-15 | $26.44 | $26.99 | $26.44 | $26.89 | $23.48 | 144,428 |
| 2019-02-14 | $26.50 | $26.64 | $26.29 | $26.30 | $22.96 | 91,498 |
| 2019-02-13 | $26.50 | $26.65 | $26.47 | $26.59 | $23.21 | 101,223 |
| 2019-02-12 | $26.15 | $26.54 | $26.15 | $26.53 | $23.16 | 164,330 |
| 2019-02-11 | $25.73 | $26.11 | $25.65 | $26.10 | $22.79 | 87,690 |
| 2019-02-08 | $25.60 | $25.74 | $25.49 | $25.73 | $22.46 | 161,075 |
| 2019-02-07 | $25.64 | $25.82 | $25.25 | $25.78 | $22.51 | 180,185 |
| 2019-02-06 | $25.36 | $25.61 | $25.23 | $25.58 | $22.33 | 131,614 |
| 2019-02-05 | $25.52 | $25.65 | $25.15 | $25.45 | $22.22 | 105,439 |
| 2019-02-04 | $25.30 | $25.59 | $25.21 | $25.52 | $22.28 | 94,207 |
| 2019-02-01 | $24.96 | $25.37 | $24.73 | $25.31 | $22.10 | 127,338 |
| 2019-01-31 | $25.25 | $25.36 | $24.58 | $24.76 | $21.62 | 232,064 |
| 2019-01-30 | $26.21 | $26.21 | $25.29 | $25.39 | $22.17 | 151,724 |
| 2019-01-29 | $25.79 | $26.12 | $25.72 | $25.78 | $22.51 | 60,669 |
| 2019-01-28 | $25.85 | $26.09 | $25.55 | $25.86 | $22.58 | 120,343 |
| 2019-01-25 | $25.94 | $26.04 | $25.76 | $25.95 | $22.66 | 65,620 |
| 2019-01-24 | $26.02 | $26.74 | $25.62 | $25.83 | $22.55 | 80,042 |
| 2019-01-23 | $26.29 | $26.65 | $26.01 | $26.19 | $22.68 | 84,625 |
| 2019-01-22 | $26.32 | $26.57 | $26.16 | $26.25 | $22.73 | 98,182 |
| 2019-01-18 | $26.61 | $26.88 | $26.38 | $26.51 | $22.96 | 183,187 |
| 2019-01-17 | $26.20 | $26.64 | $26.20 | $26.57 | $23.01 | 97,433 |
| 2019-01-16 | $25.85 | $26.30 | $25.84 | $26.30 | $22.78 | 72,642 |
| 2019-01-15 | $25.62 | $25.74 | $25.34 | $25.73 | $22.28 | 61,045 |
| 2019-01-14 | $25.37 | $25.97 | $25.33 | $25.61 | $22.18 | 110,156 |
| 2019-01-11 | $25.30 | $25.53 | $25.22 | $25.50 | $22.08 | 93,992 |
| 2019-01-10 | $25.45 | $25.65 | $25.22 | $25.45 | $22.04 | 41,006 |
| 2019-01-09 | $25.72 | $25.82 | $25.40 | $25.55 | $22.13 | 108,310 |
| 2019-01-08 | $25.77 | $25.86 | $25.45 | $25.72 | $22.27 | 221,426 |
| 2019-01-07 | $25.50 | $26.15 | $25.46 | $25.63 | $22.20 | 116,558 |
| 2019-01-04 | $25.22 | $25.82 | $25.15 | $25.60 | $22.17 | 103,225 |
| 2019-01-03 | $24.77 | $25.29 | $24.66 | $24.95 | $21.61 | 79,891 |
| 2019-01-02 | $24.30 | $24.98 | $24.24 | $24.90 | $21.56 | 104,234 |
| 2018-12-31 | $24.51 | $24.64 | $24.11 | $24.54 | $21.25 | 122,100 |
| 2018-12-28 | $24.19 | $24.72 | $24.09 | $24.45 | $21.17 | 102,516 |
| 2018-12-27 | $24.01 | $24.20 | $23.49 | $24.10 | $20.87 | 116,815 |
| 2018-12-26 | $23.41 | $24.32 | $23.13 | $24.29 | $21.04 | 140,770 |
| 2018-12-24 | $23.80 | $23.90 | $23.40 | $23.40 | $20.26 | 47,454 |
| 2018-12-21 | $23.86 | $24.10 | $23.60 | $23.91 | $20.71 | 328,859 |
| 2018-12-20 | $23.79 | $24.10 | $23.56 | $23.79 | $20.60 | 131,592 |
| 2018-12-19 | $24.70 | $24.82 | $23.63 | $23.80 | $20.61 | 149,919 |
| 2018-12-18 | $25.19 | $25.26 | $24.65 | $24.71 | $21.40 | 114,636 |
| 2018-12-17 | $25.20 | $25.57 | $24.91 | $25.02 | $21.67 | 166,689 |
| 2018-12-14 | $25.61 | $25.90 | $24.58 | $25.23 | $21.85 | 76,284 |
| 2018-12-13 | $26.49 | $26.49 | $25.69 | $25.75 | $22.30 | 67,608 |
| 2018-12-12 | $26.15 | $26.71 | $26.02 | $26.34 | $22.81 | 96,878 |
| 2018-12-11 | $26.69 | $26.72 | $25.83 | $26.03 | $22.54 | 84,816 |
| 2018-12-10 | $26.77 | $26.77 | $26.00 | $26.41 | $22.87 | 141,410 |
| 2018-12-07 | $26.67 | $27.03 | $26.39 | $26.63 | $23.06 | 119,703 |
| 2018-12-06 | $26.46 | $26.69 | $25.61 | $26.66 | $23.09 | 154,291 |
| 2018-12-04 | $28.46 | $28.70 | $26.79 | $26.86 | $23.26 | 136,726 |
| 2018-12-03 | $28.98 | $28.98 | $28.16 | $28.59 | $24.76 | 99,586 |
| 2018-11-30 | $28.39 | $28.71 | $28.32 | $28.69 | $24.85 | 101,566 |
| 2018-11-29 | $28.27 | $28.54 | $28.27 | $28.38 | $24.58 | 155,179 |
| 2018-11-28 | $27.95 | $28.45 | $27.64 | $28.41 | $24.60 | 94,009 |
| 2018-11-27 | $28.00 | $28.17 | $27.80 | $27.94 | $24.20 | 65,043 |
| 2018-11-26 | $28.07 | $28.49 | $27.93 | $28.09 | $24.33 | 87,881 |
| 2018-11-23 | $27.71 | $28.09 | $27.71 | $27.89 | $24.15 | 43,438 |
| 2018-11-21 | $27.63 | $28.25 | $27.63 | $27.88 | $24.14 | 118,486 |
| 2018-11-20 | $27.82 | $28.11 | $27.43 | $27.62 | $23.92 | 108,498 |
| 2018-11-19 | $28.11 | $28.45 | $27.70 | $28.04 | $24.28 | 108,161 |
| 2018-11-16 | $27.70 | $28.19 | $27.68 | $28.12 | $24.35 | 111,607 |
| 2018-11-15 | $27.06 | $27.86 | $27.06 | $27.86 | $24.13 | 62,450 |
| 2018-11-14 | $28.11 | $28.15 | $27.11 | $27.21 | $23.56 | 182,116 |
| 2018-11-13 | $28.11 | $28.41 | $27.91 | $27.96 | $24.21 | 84,626 |
| 2018-11-12 | $28.18 | $28.37 | $27.99 | $28.06 | $24.30 | 83,632 |
| 2018-11-09 | $28.49 | $28.72 | $28.03 | $28.18 | $24.40 | 75,484 |
| 2018-11-08 | $28.17 | $28.61 | $28.15 | $28.53 | $24.71 | 99,566 |
| 2018-11-07 | $28.23 | $28.32 | $27.78 | $28.23 | $24.45 | 79,026 |
| 2018-11-06 | $27.94 | $28.22 | $27.82 | $28.18 | $24.40 | 80,097 |
| 2018-11-05 | $27.92 | $28.23 | $27.75 | $27.93 | $24.19 | 89,473 |
| 2018-11-02 | $27.88 | $28.24 | $27.75 | $28.02 | $24.27 | 57,876 |
| 2018-11-01 | $28.01 | $28.20 | $27.75 | $27.89 | $24.15 | 114,297 |
| 2018-10-31 | $28.35 | $28.43 | $27.90 | $27.92 | $24.18 | 146,188 |
| 2018-10-30 | $27.85 | $28.26 | $27.78 | $28.26 | $24.47 | 112,918 |
| 2018-10-29 | $27.58 | $28.34 | $27.48 | $27.97 | $24.22 | 122,471 |
| 2018-10-26 | $27.23 | $28.30 | $26.92 | $27.37 | $23.70 | 116,639 |
| 2018-10-25 | $26.72 | $27.58 | $26.72 | $27.37 | $23.70 | 133,607 |
| 2018-10-24 | $28.05 | $29.06 | $26.61 | $26.63 | $23.06 | 146,082 |
| 2018-10-23 | $27.59 | $27.99 | $27.19 | $27.78 | $24.06 | 93,857 |
| 2018-10-22 | $28.70 | $28.92 | $27.83 | $27.90 | $24.16 | 103,649 |
| 2018-10-19 | $28.98 | $29.20 | $28.63 | $28.71 | $24.86 | 101,786 |
| 2018-10-18 | $29.45 | $29.63 | $29.05 | $29.08 | $25.18 | 100,004 |
| 2018-10-17 | $29.63 | $29.92 | $29.26 | $29.82 | $25.65 | 78,449 |
| 2018-10-16 | $29.49 | $29.78 | $29.12 | $29.74 | $25.58 | 85,663 |
| 2018-10-15 | $29.06 | $29.62 | $29.06 | $29.40 | $25.29 | 96,276 |
| 2018-10-12 | $30.39 | $30.39 | $28.62 | $29.12 | $25.05 | 147,800 |
| 2018-10-11 | $30.57 | $30.70 | $30.04 | $30.04 | $25.84 | 156,443 |
| 2018-10-10 | $30.85 | $31.24 | $30.67 | $30.70 | $26.41 | 121,695 |
| 2018-10-09 | $30.77 | $31.03 | $30.70 | $30.86 | $26.54 | 104,596 |
| 2018-10-08 | $30.41 | $30.89 | $30.41 | $30.82 | $26.51 | 68,242 |
| 2018-10-05 | $30.90 | $31.04 | $30.36 | $30.50 | $26.23 | 77,123 |
| 2018-10-04 | $30.87 | $31.21 | $30.69 | $30.86 | $26.54 | 141,017 |
| 2018-10-03 | $30.43 | $30.91 | $30.19 | $30.88 | $26.56 | 123,067 |
| 2018-10-02 | $30.81 | $30.93 | $30.10 | $30.29 | $26.05 | 164,101 |
| 2018-10-01 | $31.18 | $31.19 | $30.85 | $30.89 | $26.57 | 205,791 |
| 2018-09-28 | $30.81 | $31.07 | $30.71 | $31.05 | $26.71 | 207,667 |
| 2018-09-27 | $30.85 | $31.02 | $30.78 | $30.83 | $26.52 | 171,048 |
| 2018-09-26 | $31.15 | $31.15 | $30.77 | $30.78 | $26.47 | 142,943 |
| 2018-09-25 | $31.05 | $31.20 | $31.02 | $31.10 | $26.75 | 119,220 |
| 2018-09-24 | $31.20 | $31.29 | $30.93 | $31.04 | $26.70 | 185,752 |
| 2018-09-21 | $31.08 | $31.32 | $31.00 | $31.30 | $26.92 | 549,859 |
| 2018-09-20 | $31.10 | $31.40 | $31.06 | $31.18 | $26.82 | 258,467 |
| 2018-09-19 | $31.03 | $31.25 | $30.99 | $31.01 | $26.67 | 217,181 |
| 2018-09-18 | $31.19 | $31.22 | $31.01 | $31.01 | $26.67 | 139,110 |
| 2018-09-17 | $31.35 | $31.60 | $31.04 | $31.10 | $26.75 | 247,101 |
| 2018-09-14 | $31.05 | $31.51 | $31.03 | $31.34 | $26.96 | 123,024 |
| 2018-09-13 | $31.60 | $31.76 | $31.03 | $31.06 | $26.71 | 78,357 |
| 2018-09-12 | $31.72 | $31.74 | $31.47 | $31.51 | $27.10 | 128,239 |
| 2018-09-11 | $31.76 | $31.99 | $31.68 | $31.71 | $27.27 | 56,109 |
| 2018-09-10 | $31.96 | $32.06 | $31.76 | $31.83 | $27.38 | 69,597 |
| 2018-09-07 | $31.96 | $32.13 | $31.76 | $31.85 | $27.39 | 101,643 |
| 2018-09-06 | $32.15 | $32.30 | $31.94 | $31.95 | $27.48 | 72,552 |
| 2018-09-05 | $32.08 | $32.19 | $32.01 | $32.15 | $27.65 | 63,758 |
| 2018-09-04 | $32.07 | $32.28 | $31.81 | $32.08 | $27.59 | 61,255 |
| 2018-08-31 | $31.77 | $32.13 | $31.70 | $32.05 | $27.57 | 69,847 |
| 2018-08-30 | $31.90 | $32.01 | $31.69 | $31.84 | $27.39 | 61,686 |
| 2018-08-29 | $31.88 | $31.97 | $31.68 | $31.90 | $27.44 | 47,256 |
| 2018-08-28 | $32.25 | $32.30 | $31.93 | $31.97 | $27.50 | 140,952 |
| 2018-08-27 | $32.40 | $32.47 | $32.15 | $32.25 | $27.74 | 132,020 |
| 2018-08-24 | $32.18 | $32.42 | $32.12 | $32.29 | $27.77 | 113,034 |
| 2018-08-23 | $32.04 | $32.12 | $31.87 | $32.09 | $27.60 | 87,518 |
| 2018-08-22 | $31.93 | $32.08 | $31.80 | $32.04 | $27.56 | 92,126 |
| 2018-08-21 | $31.33 | $31.96 | $31.33 | $31.89 | $27.43 | 111,892 |
| 2018-08-20 | $31.35 | $31.49 | $31.04 | $31.31 | $26.93 | 61,830 |
| 2018-08-17 | $31.09 | $31.44 | $31.09 | $31.35 | $26.96 | 108,395 |
| 2018-08-16 | $31.15 | $31.56 | $31.04 | $31.11 | $26.76 | 239,582 |
| 2018-08-15 | $31.38 | $31.56 | $31.07 | $31.09 | $26.74 | 72,514 |
| 2018-08-14 | $31.12 | $31.79 | $31.12 | $31.52 | $27.11 | 103,951 |
| 2018-08-13 | $31.19 | $31.45 | $30.95 | $31.01 | $26.67 | 339,919 |
| 2018-08-10 | $31.12 | $31.38 | $30.82 | $31.18 | $26.82 | 98,848 |
| 2018-08-09 | $31.38 | $31.56 | $31.18 | $31.26 | $26.89 | 82,611 |
| 2018-08-08 | $31.15 | $31.42 | $31.00 | $31.40 | $27.01 | 173,432 |
| 2018-08-07 | $31.27 | $31.50 | $31.12 | $31.13 | $26.77 | 100,246 |
| 2018-08-06 | $31.18 | $31.33 | $31.07 | $31.29 | $26.91 | 187,954 |
| 2018-08-03 | $31.69 | $31.82 | $31.06 | $31.21 | $26.84 | 149,746 |
| 2018-08-02 | $31.54 | $31.75 | $31.24 | $31.68 | $27.25 | 212,992 |
| 2018-08-01 | $31.80 | $32.05 | $31.64 | $31.70 | $27.27 | 157,260 |
| 2018-07-31 | $31.62 | $31.75 | $31.34 | $31.72 | $27.28 | 168,157 |
| 2018-07-30 | $31.58 | $31.90 | $31.51 | $31.51 | $27.10 | 90,671 |
| 2018-07-27 | $32.06 | $32.33 | $31.54 | $31.65 | $27.22 | 129,016 |
| 2018-07-26 | $31.68 | $32.10 | $31.68 | $32.07 | $27.58 | 182,525 |
| 2018-07-25 | $31.93 | $32.10 | $31.30 | $31.69 | $27.26 | 283,587 |
| 2018-07-24 | $32.66 | $32.89 | $32.08 | $32.15 | $27.65 | 84,359 |
| 2018-07-23 | $32.37 | $32.74 | $32.29 | $32.54 | $27.99 | 237,745 |
| 2018-07-20 | $32.25 | $32.53 | $32.21 | $32.41 | $27.88 | 132,650 |
| 2018-07-19 | $32.15 | $32.40 | $32.00 | $32.31 | $27.79 | 95,528 |
| 2018-07-18 | $32.29 | $32.39 | $32.13 | $32.34 | $27.64 | 154,353 |
| 2018-07-17 | $32.52 | $32.76 | $32.34 | $32.37 | $27.67 | 75,782 |
| 2018-07-16 | $32.39 | $32.53 | $32.02 | $32.52 | $27.80 | 105,051 |
| 2018-07-13 | $32.53 | $32.62 | $32.21 | $32.22 | $27.54 | 90,487 |
| 2018-07-12 | $32.91 | $32.91 | $32.43 | $32.55 | $27.82 | 114,853 |
| 2018-07-11 | $32.81 | $33.08 | $32.80 | $32.83 | $28.06 | 83,379 |
| 2018-07-10 | $33.25 | $33.25 | $32.60 | $32.85 | $28.08 | 130,232 |
| 2018-07-09 | $32.75 | $33.25 | $32.35 | $33.18 | $28.36 | 87,857 |
| 2018-07-06 | $32.53 | $32.77 | $32.42 | $32.65 | $27.91 | 74,757 |
| 2018-07-05 | $32.26 | $32.53 | $32.09 | $32.51 | $27.79 | 80,699 |
| 2018-07-03 | $31.93 | $32.27 | $31.90 | $32.16 | $27.49 | 50,493 |
| 2018-07-02 | $31.71 | $32.09 | $31.65 | $32.09 | $27.43 | 116,852 |
| 2018-06-29 | $32.10 | $32.27 | $31.69 | $31.72 | $27.11 | 108,675 |
| 2018-06-28 | $31.94 | $32.20 | $31.87 | $31.93 | $27.29 | 70,810 |
| 2018-06-27 | $32.52 | $32.52 | $31.91 | $31.93 | $27.29 | 109,642 |
| 2018-06-26 | $32.56 | $32.64 | $32.24 | $32.51 | $27.79 | 101,841 |
| 2018-06-25 | $32.82 | $32.95 | $32.45 | $32.56 | $27.83 | 115,311 |
| 2018-06-22 | $33.05 | $33.12 | $32.68 | $32.98 | $28.19 | 667,478 |
| 2018-06-21 | $33.04 | $33.15 | $32.73 | $32.88 | $28.11 | 161,957 |
| 2018-06-20 | $32.94 | $33.10 | $32.88 | $33.03 | $28.23 | 92,571 |
| 2018-06-19 | $32.44 | $33.10 | $32.44 | $32.95 | $28.17 | 170,089 |
| 2018-06-18 | $32.45 | $32.83 | $32.21 | $32.63 | $27.89 | 218,426 |
| 2018-06-15 | $32.30 | $32.62 | $32.18 | $32.55 | $27.82 | 225,532 |
| 2018-06-14 | $32.34 | $32.38 | $31.93 | $32.36 | $27.66 | 100,772 |
| 2018-06-13 | $32.36 | $32.51 | $32.08 | $32.27 | $27.58 | 84,038 |
| 2018-06-12 | $32.56 | $32.56 | $32.17 | $32.35 | $27.65 | 102,516 |
| 2018-06-11 | $33.03 | $33.22 | $32.40 | $32.56 | $27.83 | 69,849 |
| 2018-06-08 | $32.80 | $33.07 | $32.72 | $33.04 | $28.24 | 117,953 |
| 2018-06-07 | $33.16 | $33.19 | $32.82 | $32.86 | $28.09 | 79,102 |
| 2018-06-06 | $32.75 | $33.09 | $32.53 | $33.06 | $28.26 | 121,457 |
| 2018-06-05 | $32.66 | $32.73 | $32.45 | $32.63 | $27.89 | 63,026 |
| 2018-06-04 | $32.62 | $32.69 | $32.44 | $32.64 | $27.90 | 94,275 |
| 2018-06-01 | $32.29 | $32.61 | $32.25 | $32.46 | $27.75 | 94,600 |
| 2018-05-31 | $32.19 | $32.36 | $32.00 | $32.11 | $27.45 | 132,328 |
| 2018-05-30 | $31.88 | $32.33 | $31.85 | $32.20 | $27.52 | 99,622 |
| 2018-05-29 | $31.77 | $31.81 | $31.26 | $31.72 | $27.11 | 122,717 |
| 2018-05-25 | $32.05 | $32.19 | $31.76 | $31.93 | $27.29 | 66,214 |
| 2018-05-24 | $32.19 | $32.29 | $31.80 | $32.05 | $27.40 | 153,511 |
| 2018-05-23 | $32.00 | $32.16 | $31.58 | $32.14 | $27.47 | 89,602 |
| 2018-05-22 | $32.00 | $32.34 | $31.85 | $32.00 | $27.35 | 88,524 |
| 2018-05-21 | $31.60 | $32.00 | $31.51 | $31.97 | $27.33 | 98,144 |
| 2018-05-18 | $31.82 | $31.82 | $31.15 | $31.50 | $26.93 | 344,862 |
| 2018-05-17 | $31.02 | $31.91 | $30.83 | $31.63 | $27.04 | 302,965 |
| 2018-05-16 | $30.32 | $30.61 | $30.23 | $30.55 | $26.11 | 63,299 |
| 2018-05-15 | $30.11 | $30.53 | $30.02 | $30.31 | $25.91 | 73,036 |
| 2018-05-14 | $30.48 | $30.59 | $30.12 | $30.16 | $25.78 | 85,766 |
| 2018-05-11 | $30.54 | $30.65 | $30.29 | $30.49 | $26.06 | 45,453 |
| 2018-05-10 | $30.57 | $30.68 | $30.23 | $30.52 | $26.09 | 62,388 |
| 2018-05-09 | $30.33 | $30.69 | $30.15 | $30.56 | $26.12 | 78,908 |
| 2018-05-08 | $29.84 | $30.32 | $29.74 | $30.31 | $25.91 | 84,453 |
| 2018-05-07 | $29.76 | $30.05 | $29.49 | $29.82 | $25.49 | 46,784 |
| 2018-05-04 | $29.24 | $30.00 | $29.17 | $29.73 | $25.41 | 48,057 |
| 2018-05-03 | $29.68 | $29.85 | $29.29 | $29.38 | $25.11 | 79,381 |
| 2018-05-02 | $29.66 | $30.15 | $29.27 | $29.85 | $25.52 | 120,579 |
| 2018-05-01 | $29.60 | $29.78 | $29.35 | $29.76 | $25.44 | 113,438 |
| 2018-04-30 | $30.37 | $30.40 | $29.65 | $29.65 | $25.35 | 108,751 |
| 2018-04-27 | $30.51 | $30.58 | $30.18 | $30.35 | $25.94 | 132,021 |
| 2018-04-26 | $30.70 | $30.72 | $30.22 | $30.31 | $25.91 | 129,618 |
| 2018-04-25 | $29.40 | $31.39 | $29.40 | $30.77 | $26.30 | 113,778 |
| 2018-04-24 | $30.85 | $31.46 | $30.60 | $31.13 | $26.61 | 93,801 |
| 2018-04-23 | $30.60 | $30.80 | $30.50 | $30.77 | $26.30 | 50,934 |
| 2018-04-20 | $30.25 | $30.63 | $30.25 | $30.56 | $26.12 | 60,067 |
| 2018-04-19 | $29.97 | $30.55 | $29.97 | $30.36 | $25.95 | 83,930 |
| 2018-04-18 | $30.34 | $30.48 | $30.16 | $30.19 | $25.64 | 109,444 |
| 2018-04-17 | $30.76 | $30.76 | $30.12 | $30.24 | $25.68 | 181,531 |
| 2018-04-16 | $30.34 | $30.66 | $30.20 | $30.58 | $25.97 | 71,360 |
| 2018-04-13 | $30.74 | $30.74 | $30.13 | $30.20 | $25.65 | 62,769 |
| 2018-04-12 | $30.25 | $30.70 | $30.08 | $30.54 | $25.94 | 93,045 |
| 2018-04-11 | $30.12 | $30.26 | $29.94 | $30.12 | $25.58 | 61,690 |
| 2018-04-10 | $30.00 | $30.38 | $29.90 | $30.23 | $25.67 | 120,195 |
| 2018-04-09 | $29.87 | $30.30 | $29.73 | $29.74 | $25.26 | 76,599 |
| 2018-04-06 | $30.26 | $30.37 | $29.52 | $29.77 | $25.28 | 121,092 |
| 2018-04-05 | $30.37 | $30.54 | $30.08 | $30.46 | $25.87 | 90,982 |
| 2018-04-04 | $29.64 | $30.31 | $29.64 | $30.18 | $25.63 | 110,364 |
| 2018-04-03 | $29.51 | $30.08 | $29.51 | $30.00 | $25.48 | 216,701 |
| 2018-04-02 | $29.71 | $30.12 | $29.13 | $29.34 | $24.92 | 189,410 |
| 2018-03-29 | $29.87 | $30.37 | $29.68 | $29.72 | $25.24 | 274,962 |
| 2018-03-28 | $29.35 | $29.98 | $29.25 | $29.73 | $25.25 | 248,907 |
| 2018-03-27 | $30.11 | $30.14 | $29.29 | $29.32 | $24.90 | 180,209 |
| 2018-03-26 | $29.68 | $30.09 | $29.53 | $30.08 | $25.54 | 118,792 |
| 2018-03-23 | $30.15 | $30.62 | $29.20 | $29.20 | $24.80 | 124,888 |
| 2018-03-22 | $30.91 | $30.94 | $30.06 | $30.07 | $25.54 | 86,218 |
| 2018-03-21 | $31.19 | $31.43 | $31.09 | $31.17 | $26.47 | 100,565 |
| 2018-03-20 | $31.45 | $31.45 | $31.02 | $31.16 | $26.46 | 57,168 |
| 2018-03-19 | $31.42 | $31.46 | $30.87 | $31.38 | $26.65 | 55,177 |
| 2018-03-16 | $31.32 | $31.70 | $31.32 | $31.49 | $26.74 | 186,611 |
| 2018-03-15 | $31.23 | $31.42 | $30.88 | $31.33 | $26.61 | 56,857 |
| 2018-03-14 | $31.60 | $31.82 | $31.04 | $31.14 | $26.44 | 65,363 |
| 2018-03-13 | $31.78 | $31.80 | $31.42 | $31.51 | $26.76 | 57,172 |
| 2018-03-12 | $31.59 | $31.86 | $31.43 | $31.64 | $26.87 | 50,727 |
| 2018-03-09 | $31.31 | $31.67 | $31.01 | $31.59 | $26.83 | 104,783 |
| 2018-03-08 | $31.42 | $31.42 | $30.88 | $31.07 | $26.39 | 62,872 |
| 2018-03-07 | $30.93 | $31.50 | $30.60 | $31.37 | $26.64 | 77,056 |
| 2018-03-06 | $30.86 | $31.19 | $30.39 | $31.15 | $26.45 | 117,560 |
| 2018-03-05 | $30.35 | $30.87 | $29.93 | $30.71 | $26.08 | 99,505 |
| 2018-03-02 | $29.56 | $30.50 | $29.42 | $30.41 | $25.82 | 121,111 |
| 2018-03-01 | $29.62 | $30.09 | $29.26 | $29.79 | $25.30 | 97,421 |
| 2018-02-28 | $30.35 | $30.48 | $29.65 | $29.65 | $25.18 | 119,162 |
| 2018-02-27 | $30.66 | $31.18 | $30.22 | $30.26 | $25.70 | 97,251 |
| 2018-02-26 | $30.71 | $30.82 | $30.34 | $30.65 | $26.03 | 157,631 |
| 2018-02-23 | $30.34 | $30.67 | $30.27 | $30.64 | $26.02 | 67,998 |
| 2018-02-22 | $30.60 | $30.69 | $30.14 | $30.17 | $25.62 | 90,909 |
| 2018-02-21 | $30.18 | $30.79 | $30.08 | $30.51 | $25.91 | 96,096 |
| 2018-02-20 | $30.75 | $30.87 | $30.11 | $30.16 | $25.61 | 79,022 |
| 2018-02-16 | $30.24 | $30.98 | $30.24 | $30.92 | $26.26 | 93,419 |
| 2018-02-15 | $30.39 | $30.43 | $30.15 | $30.39 | $25.81 | 83,364 |
| 2018-02-14 | $29.46 | $30.16 | $29.46 | $30.10 | $25.56 | 104,070 |
| 2018-02-13 | $29.47 | $29.75 | $29.42 | $29.63 | $25.16 | 118,303 |
| 2018-02-12 | $29.81 | $29.93 | $29.23 | $29.60 | $25.14 | 208,551 |
| 2018-02-09 | $29.73 | $29.84 | $29.20 | $29.67 | $25.20 | 230,429 |
| 2018-02-08 | $30.39 | $30.39 | $29.37 | $29.38 | $24.95 | 192,667 |
| 2018-02-07 | $30.00 | $30.62 | $29.85 | $30.26 | $25.70 | 150,649 |
| 2018-02-06 | $30.65 | $30.96 | $29.49 | $30.14 | $25.60 | 280,610 |
| 2018-02-05 | $30.89 | $31.39 | $30.03 | $30.04 | $25.51 | 108,726 |
| 2018-02-02 | $31.30 | $31.79 | $30.91 | $31.18 | $26.48 | 165,243 |
| 2018-02-01 | $30.94 | $31.39 | $30.46 | $31.31 | $26.59 | 135,411 |
| 2018-01-31 | $29.69 | $31.57 | $28.34 | $30.98 | $26.31 | 161,926 |
| 2018-01-30 | $30.98 | $31.36 | $30.83 | $31.06 | $26.38 | 81,482 |
| 2018-01-29 | $31.28 | $31.57 | $31.05 | $31.15 | $26.45 | 132,528 |
| 2018-01-26 | $31.72 | $31.72 | $31.20 | $31.33 | $26.61 | 83,862 |
| 2018-01-25 | $32.19 | $32.19 | $31.48 | $31.71 | $26.93 | 64,290 |
| 2018-01-24 | $32.59 | $32.60 | $32.19 | $32.20 | $27.17 | 72,176 |
| 2018-01-23 | $32.39 | $32.59 | $32.08 | $32.37 | $27.32 | 95,586 |
| 2018-01-22 | $32.41 | $32.42 | $32.01 | $32.40 | $27.34 | 91,669 |
| 2018-01-19 | $31.89 | $32.57 | $31.65 | $32.56 | $27.48 | 126,171 |
| 2018-01-18 | $32.28 | $32.28 | $31.37 | $32.00 | $27.00 | 78,278 |
| 2018-01-17 | $32.18 | $32.38 | $31.19 | $32.28 | $27.24 | 78,046 |
| 2018-01-16 | $32.35 | $32.52 | $31.83 | $31.87 | $26.89 | 113,943 |
| 2018-01-12 | $32.33 | $32.66 | $32.04 | $32.18 | $27.16 | 108,795 |
| 2018-01-11 | $31.90 | $32.24 | $31.75 | $32.23 | $27.20 | 118,999 |
| 2018-01-10 | $31.02 | $31.75 | $30.91 | $31.74 | $26.79 | 393,243 |
| 2018-01-09 | $30.28 | $31.06 | $30.23 | $31.01 | $26.17 | 386,704 |
| 2018-01-08 | $29.95 | $30.35 | $29.70 | $30.18 | $25.47 | 278,691 |
| 2018-01-05 | $29.85 | $30.15 | $29.85 | $30.04 | $25.35 | 153,551 |
| 2018-01-04 | $29.86 | $30.14 | $29.51 | $29.80 | $25.15 | 172,572 |
| 2018-01-03 | $29.41 | $29.99 | $29.41 | $29.65 | $25.02 | 141,355 |
| 2018-01-02 | $30.09 | $30.28 | $29.71 | $29.88 | $25.22 | 142,211 |
| 2017-12-29 | $30.35 | $30.35 | $29.94 | $29.94 | $25.27 | 111,603 |
| 2017-12-28 | $30.39 | $30.43 | $30.18 | $30.30 | $25.57 | 97,218 |
| 2017-12-27 | $30.51 | $30.62 | $30.31 | $30.35 | $25.61 | 66,798 |
| 2017-12-26 | $30.92 | $31.10 | $30.46 | $30.55 | $25.78 | 60,971 |
| 2017-12-22 | $31.28 | $31.28 | $30.90 | $30.95 | $26.12 | 54,481 |
| 2017-12-21 | $31.14 | $31.42 | $31.00 | $31.25 | $26.37 | 126,941 |
| 2017-12-20 | $31.26 | $31.27 | $30.81 | $31.00 | $26.16 | 70,550 |
| 2017-12-19 | $31.42 | $31.62 | $31.03 | $31.10 | $26.25 | 78,133 |
| 2017-12-18 | $31.28 | $31.97 | $31.16 | $31.42 | $26.52 | 84,689 |
| 2017-12-15 | $30.46 | $31.47 | $30.44 | $31.13 | $26.27 | 396,875 |
| 2017-12-14 | $30.90 | $30.93 | $30.24 | $30.40 | $25.65 | 122,137 |
| 2017-12-13 | $30.86 | $31.28 | $30.69 | $30.76 | $25.96 | 105,581 |
| 2017-12-12 | $30.62 | $31.13 | $30.50 | $30.80 | $25.99 | 82,092 |
| 2017-12-11 | $30.81 | $30.93 | $30.49 | $30.58 | $25.81 | 97,270 |
| 2017-12-08 | $31.32 | $31.32 | $30.77 | $30.81 | $26.00 | 77,983 |
| 2017-12-07 | $30.97 | $31.43 | $30.97 | $31.11 | $26.25 | 90,626 |
| 2017-12-06 | $31.24 | $31.55 | $30.98 | $31.00 | $26.16 | 85,417 |
| 2017-12-05 | $31.89 | $32.17 | $31.31 | $31.31 | $26.42 | 135,932 |
| 2017-12-04 | $31.90 | $32.26 | $31.75 | $31.81 | $26.84 | 139,800 |
| 2017-12-01 | $31.83 | $31.85 | $30.80 | $31.50 | $26.58 | 152,043 |
| 2017-11-30 | $32.54 | $32.58 | $31.62 | $31.83 | $26.86 | 176,130 |
| 2017-11-29 | $31.78 | $32.88 | $31.33 | $32.32 | $27.27 | 247,218 |
| 2017-11-28 | $30.68 | $31.73 | $30.52 | $31.57 | $26.64 | 284,522 |
| 2017-11-27 | $30.55 | $30.86 | $30.44 | $30.58 | $25.81 | 69,957 |
| 2017-11-24 | $30.88 | $30.97 | $30.46 | $30.59 | $25.81 | 46,342 |
| 2017-11-22 | $30.88 | $31.04 | $30.72 | $30.75 | $25.95 | 91,964 |
| 2017-11-21 | $30.78 | $30.98 | $30.52 | $30.86 | $26.04 | 85,495 |
| 2017-11-20 | $30.38 | $30.65 | $30.01 | $30.64 | $25.86 | 70,260 |
| 2017-11-17 | $29.92 | $30.48 | $29.85 | $30.31 | $25.58 | 72,996 |
| 2017-11-16 | $30.23 | $30.48 | $30.02 | $30.14 | $25.43 | 63,139 |
| 2017-11-15 | $29.81 | $30.23 | $29.63 | $30.05 | $25.36 | 111,822 |
| 2017-11-14 | $29.67 | $30.20 | $29.67 | $30.11 | $25.41 | 54,142 |
| 2017-11-13 | $29.54 | $29.96 | $29.04 | $29.90 | $25.23 | 127,190 |
| 2017-11-10 | $29.39 | $29.85 | $29.39 | $29.57 | $24.95 | 85,511 |
| 2017-11-09 | $29.66 | $30.04 | $29.17 | $29.39 | $24.80 | 92,402 |
| 2017-11-08 | $30.26 | $30.38 | $29.79 | $29.99 | $25.31 | 106,099 |
| 2017-11-07 | $31.11 | $31.21 | $30.39 | $30.41 | $25.66 | 94,732 |
| 2017-11-06 | $31.07 | $31.33 | $30.94 | $31.12 | $26.26 | 129,456 |
| 2017-11-03 | $31.28 | $31.44 | $30.89 | $31.15 | $26.29 | 110,514 |
| 2017-11-02 | $30.93 | $31.53 | $30.89 | $31.47 | $26.56 | 167,267 |
| 2017-11-01 | $31.37 | $31.48 | $30.65 | $30.84 | $26.03 | 141,224 |
| 2017-10-31 | $31.05 | $31.49 | $31.00 | $31.12 | $26.26 | 148,477 |
| 2017-10-30 | $31.79 | $32.01 | $30.92 | $31.02 | $26.18 | 143,565 |
| 2017-10-27 | $32.20 | $32.37 | $31.77 | $31.81 | $26.84 | 223,341 |
| 2017-10-26 | $31.65 | $32.38 | $31.65 | $32.08 | $27.07 | 119,138 |
| 2017-10-25 | $31.70 | $31.77 | $30.86 | $31.58 | $26.65 | 199,463 |
| 2017-10-24 | $31.88 | $32.02 | $31.73 | $31.89 | $26.91 | 59,750 |
| 2017-10-23 | $32.26 | $32.26 | $31.71 | $31.77 | $26.81 | 43,589 |
| 2017-10-20 | $32.34 | $32.44 | $32.10 | $32.29 | $27.25 | 101,658 |
| 2017-10-19 | $31.61 | $32.14 | $31.55 | $32.04 | $27.04 | 68,741 |
| 2017-10-18 | $31.75 | $31.99 | $31.58 | $31.90 | $26.77 | 119,408 |
| 2017-10-17 | $31.64 | $31.96 | $31.45 | $31.66 | $26.57 | 157,409 |
| 2017-10-16 | $31.59 | $32.12 | $31.43 | $31.66 | $26.57 | 112,460 |
| 2017-10-13 | $31.90 | $32.10 | $31.44 | $31.60 | $26.52 | 291,259 |
| 2017-10-12 | $32.11 | $32.11 | $31.79 | $31.88 | $26.75 | 74,146 |
| 2017-10-11 | $31.96 | $32.10 | $31.66 | $32.09 | $26.93 | 99,446 |
| 2017-10-10 | $31.86 | $32.05 | $31.76 | $32.00 | $26.85 | 157,191 |
| 2017-10-09 | $31.70 | $31.86 | $31.61 | $31.79 | $26.68 | 100,829 |
| 2017-10-06 | $31.64 | $31.80 | $31.44 | $31.63 | $26.54 | 121,088 |
| 2017-10-05 | $31.40 | $31.71 | $31.28 | $31.63 | $26.54 | 76,864 |
| 2017-10-04 | $31.97 | $32.00 | $31.37 | $31.39 | $26.34 | 104,210 |
| 2017-10-03 | $32.00 | $32.00 | $31.70 | $31.98 | $26.84 | 130,140 |
| 2017-10-02 | $31.36 | $31.85 | $31.26 | $31.83 | $26.71 | 111,253 |
| 2017-09-29 | $31.25 | $31.60 | $31.18 | $31.36 | $26.32 | 149,725 |
| 2017-09-28 | $31.03 | $31.28 | $30.71 | $31.22 | $26.20 | 118,384 |
| 2017-09-27 | $30.00 | $31.26 | $29.87 | $30.97 | $25.99 | 279,029 |
| 2017-09-26 | $29.75 | $30.00 | $29.54 | $29.93 | $25.12 | 187,395 |
| 2017-09-25 | $29.79 | $29.99 | $29.63 | $29.75 | $24.97 | 114,212 |
| 2017-09-22 | $29.64 | $29.99 | $29.17 | $29.86 | $25.06 | 58,646 |
| 2017-09-21 | $29.84 | $29.96 | $29.57 | $29.76 | $24.97 | 104,405 |
| 2017-09-20 | $29.56 | $29.98 | $29.11 | $29.81 | $25.02 | 136,196 |
| 2017-09-19 | $29.27 | $29.71 | $29.27 | $29.54 | $24.79 | 98,873 |
| 2017-09-18 | $29.27 | $29.59 | $29.08 | $29.42 | $24.69 | 67,976 |
| 2017-09-15 | $28.95 | $29.29 | $28.81 | $29.17 | $24.48 | 238,395 |
| 2017-09-14 | $29.24 | $29.28 | $28.88 | $28.92 | $24.27 | 113,462 |
| 2017-09-13 | $28.83 | $29.28 | $28.83 | $29.23 | $24.53 | 169,115 |
| 2017-09-12 | $28.30 | $29.15 | $28.30 | $29.15 | $24.46 | 121,213 |
| 2017-09-11 | $27.84 | $28.44 | $27.84 | $28.26 | $23.72 | 95,547 |
| 2017-09-08 | $27.35 | $27.85 | $27.35 | $27.65 | $23.20 | 135,513 |
| 2017-09-07 | $28.02 | $28.10 | $27.33 | $27.48 | $23.06 | 60,664 |
| 2017-09-06 | $28.21 | $28.46 | $27.99 | $28.01 | $23.51 | 105,318 |
| 2017-09-05 | $28.78 | $28.81 | $28.08 | $28.12 | $23.60 | 108,715 |
| 2017-09-01 | $28.96 | $29.09 | $28.73 | $28.88 | $24.24 | 64,025 |
| 2017-08-31 | $28.93 | $29.12 | $28.75 | $28.85 | $24.21 | 113,900 |
| 2017-08-30 | $28.64 | $28.97 | $28.59 | $28.84 | $24.20 | 58,660 |
| 2017-08-29 | $28.60 | $28.88 | $28.42 | $28.71 | $24.09 | 59,452 |
| 2017-08-28 | $29.03 | $29.16 | $28.68 | $28.87 | $24.23 | 85,100 |
| 2017-08-25 | $28.84 | $29.13 | $28.76 | $29.01 | $24.34 | 54,800 |
| 2017-08-24 | $29.10 | $29.10 | $28.64 | $28.82 | $24.19 | 59,519 |
| 2017-08-23 | $28.52 | $29.09 | $27.83 | $28.92 | $24.27 | 91,552 |
| 2017-08-22 | $28.92 | $28.98 | $28.67 | $28.78 | $24.15 | 67,282 |
| 2017-08-21 | $28.52 | $28.90 | $28.32 | $28.86 | $24.22 | 157,249 |
| 2017-08-18 | $28.22 | $29.55 | $28.17 | $28.63 | $24.03 | 142,356 |
| 2017-08-17 | $28.98 | $29.25 | $28.36 | $28.41 | $23.84 | 173,165 |
| 2017-08-16 | $29.18 | $29.36 | $28.95 | $29.16 | $24.47 | 194,437 |
| 2017-08-15 | $29.49 | $29.49 | $29.02 | $29.05 | $24.38 | 76,825 |
| 2017-08-14 | $29.09 | $29.35 | $28.59 | $29.33 | $24.61 | 113,123 |
| 2017-08-11 | $29.03 | $29.06 | $28.22 | $28.51 | $23.92 | 143,675 |
| 2017-08-10 | $29.15 | $29.32 | $28.62 | $28.86 | $24.22 | 182,879 |
| 2017-08-09 | $29.37 | $29.52 | $29.15 | $29.34 | $24.62 | 136,832 |
| 2017-08-08 | $29.51 | $30.06 | $29.36 | $29.55 | $24.80 | 172,097 |
| 2017-08-07 | $29.72 | $29.79 | $28.64 | $29.60 | $24.84 | 181,304 |
| 2017-08-04 | $29.74 | $30.05 | $29.65 | $29.71 | $24.93 | 104,360 |
| 2017-08-03 | $29.35 | $29.60 | $29.34 | $29.57 | $24.81 | 164,658 |
| 2017-08-02 | $29.60 | $29.69 | $29.23 | $29.39 | $24.66 | 164,760 |
| 2017-08-01 | $29.50 | $29.63 | $29.25 | $29.61 | $24.85 | 125,527 |
| 2017-07-31 | $29.33 | $29.50 | $29.03 | $29.24 | $24.54 | 125,788 |
| 2017-07-28 | $29.36 | $29.46 | $29.04 | $29.27 | $24.56 | 89,104 |
| 2017-07-27 | $29.55 | $29.93 | $29.08 | $29.33 | $24.61 | 115,691 |
| 2017-07-26 | $29.25 | $29.63 | $28.94 | $29.40 | $24.67 | 145,932 |
| 2017-07-25 | $29.20 | $29.59 | $28.95 | $29.01 | $24.34 | 161,892 |
| 2017-07-24 | $28.68 | $29.18 | $28.47 | $28.78 | $24.15 | 129,054 |
| 2017-07-21 | $29.36 | $29.36 | $28.66 | $28.71 | $24.09 | 108,667 |
| 2017-07-20 | $28.67 | $28.90 | $28.46 | $28.80 | $24.17 | 97,082 |
| 2017-07-19 | $28.82 | $29.04 | $28.52 | $28.67 | $24.06 | 68,354 |
| 2017-07-18 | $28.92 | $29.12 | $28.80 | $28.91 | $24.11 | 116,766 |
| 2017-07-17 | $29.01 | $29.38 | $28.94 | $29.20 | $24.35 | 83,579 |
| 2017-07-14 | $29.42 | $29.46 | $29.08 | $29.21 | $24.36 | 112,303 |
| 2017-07-13 | $29.82 | $29.93 | $29.47 | $29.67 | $24.74 | 91,655 |
| 2017-07-12 | $29.64 | $30.10 | $29.29 | $29.90 | $24.93 | 110,490 |
| 2017-07-11 | $29.95 | $30.00 | $29.31 | $29.63 | $24.71 | 92,219 |
| 2017-07-10 | $29.73 | $30.10 | $29.45 | $29.82 | $24.87 | 151,421 |
| 2017-07-07 | $29.48 | $30.08 | $29.24 | $29.89 | $24.93 | 160,181 |
| 2017-07-06 | $29.53 | $29.78 | $29.26 | $29.30 | $24.43 | 113,501 |
| 2017-07-05 | $30.10 | $30.10 | $29.36 | $29.67 | $24.74 | 94,682 |
| 2017-07-03 | $29.50 | $30.24 | $29.40 | $30.16 | $25.15 | 103,625 |
| 2017-06-30 | $29.77 | $29.78 | $29.28 | $29.32 | $24.45 | 256,068 |
| 2017-06-29 | $29.75 | $29.92 | $29.26 | $29.68 | $24.75 | 79,430 |
| 2017-06-28 | $29.01 | $29.47 | $29.01 | $29.43 | $24.54 | 69,351 |
| 2017-06-27 | $28.92 | $29.31 | $28.72 | $28.89 | $24.09 | 69,185 |
| 2017-06-26 | $28.55 | $29.04 | $28.50 | $28.86 | $24.07 | 74,636 |
| 2017-06-23 | $28.72 | $28.92 | $28.36 | $28.47 | $23.74 | 223,927 |
| 2017-06-22 | $28.89 | $29.09 | $28.47 | $28.66 | $23.90 | 95,463 |
| 2017-06-21 | $29.55 | $29.55 | $28.89 | $28.91 | $24.11 | 56,862 |
| 2017-06-20 | $29.87 | $29.92 | $29.44 | $29.45 | $24.56 | 77,128 |
| 2017-06-19 | $30.25 | $30.34 | $29.85 | $30.05 | $25.06 | 65,871 |
| 2017-06-16 | $30.20 | $30.29 | $29.90 | $30.04 | $25.05 | 132,353 |
| 2017-06-15 | $30.00 | $30.61 | $30.00 | $30.40 | $25.35 | 61,473 |
| 2017-06-14 | $30.12 | $30.45 | $29.81 | $30.43 | $25.38 | 86,660 |
| 2017-06-13 | $30.43 | $30.84 | $30.14 | $30.33 | $25.29 | 102,165 |
| 2017-06-12 | $30.54 | $31.08 | $30.05 | $30.37 | $25.33 | 114,833 |
| 2017-06-09 | $29.66 | $30.59 | $29.54 | $30.54 | $25.47 | 127,284 |
| 2017-06-08 | $28.90 | $29.88 | $28.85 | $29.47 | $24.58 | 105,439 |
| 2017-06-07 | $28.65 | $28.99 | $28.45 | $28.88 | $24.08 | 69,868 |
| 2017-06-06 | $28.46 | $28.78 | $28.24 | $28.46 | $23.73 | 89,856 |
| 2017-06-05 | $28.93 | $29.14 | $28.66 | $28.67 | $23.91 | 70,611 |
| 2017-06-02 | $28.66 | $29.61 | $28.46 | $28.93 | $24.13 | 145,804 |
| 2017-06-01 | $28.49 | $28.86 | $28.09 | $28.78 | $24.00 | 105,092 |
| 2017-05-31 | $28.55 | $28.77 | $27.78 | $28.39 | $23.68 | 230,511 |
| 2017-05-30 | $28.72 | $28.73 | $28.19 | $28.39 | $23.68 | 109,816 |
| 2017-05-26 | $28.86 | $28.98 | $28.59 | $28.83 | $24.04 | 78,058 |
| 2017-05-25 | $29.04 | $29.36 | $28.67 | $28.83 | $24.04 | 94,461 |
| 2017-05-24 | $29.13 | $29.22 | $28.70 | $28.95 | $24.14 | 148,013 |
| 2017-05-23 | $28.79 | $29.29 | $28.48 | $29.13 | $24.29 | 172,236 |
| 2017-05-22 | $28.84 | $28.90 | $28.45 | $28.80 | $24.02 | 121,467 |
| 2017-05-19 | $28.79 | $29.09 | $28.49 | $28.64 | $23.88 | 175,851 |
| 2017-05-18 | $28.49 | $28.90 | $28.41 | $28.79 | $24.01 | 91,604 |
| 2017-05-17 | $29.25 | $29.60 | $28.39 | $28.61 | $23.86 | 106,038 |
| 2017-05-16 | $29.56 | $29.93 | $29.30 | $29.88 | $24.92 | 151,059 |
| 2017-05-15 | $29.57 | $29.77 | $29.42 | $29.68 | $24.75 | 104,430 |
| 2017-05-12 | $29.49 | $29.84 | $29.33 | $29.44 | $24.55 | 158,449 |
| 2017-05-11 | $29.80 | $30.16 | $29.36 | $29.68 | $24.75 | 123,559 |
| 2017-05-10 | $29.71 | $30.00 | $29.60 | $29.93 | $24.96 | 105,377 |
| 2017-05-09 | $29.95 | $30.11 | $29.61 | $29.78 | $24.83 | 166,616 |
| 2017-05-08 | $30.06 | $30.12 | $29.70 | $30.02 | $25.03 | 68,015 |
| 2017-05-05 | $30.30 | $30.35 | $29.70 | $30.17 | $25.16 | 83,706 |
| 2017-05-04 | $30.05 | $30.17 | $29.82 | $30.05 | $25.06 | 65,068 |
| 2017-05-03 | $29.80 | $29.93 | $29.59 | $29.81 | $24.86 | 113,942 |
| 2017-05-02 | $30.16 | $30.34 | $29.41 | $29.93 | $24.96 | 197,462 |
| 2017-05-01 | $30.05 | $30.72 | $29.81 | $30.19 | $25.18 | 176,088 |
| 2017-04-28 | $30.66 | $30.66 | $29.93 | $29.95 | $24.98 | 107,474 |
| 2017-04-27 | $31.66 | $31.70 | $30.64 | $30.67 | $25.58 | 110,659 |
| 2017-04-26 | $30.75 | $32.22 | $30.75 | $31.62 | $26.37 | 333,632 |
| 2017-04-25 | $30.74 | $30.91 | $30.50 | $30.58 | $25.50 | 122,981 |
| 2017-04-24 | $30.70 | $30.99 | $30.30 | $30.31 | $25.28 | 128,394 |
| 2017-04-21 | $29.68 | $30.52 | $29.63 | $30.06 | $25.07 | 182,995 |
| 2017-04-20 | $28.85 | $29.65 | $28.79 | $29.64 | $24.72 | 126,767 |
| 2017-04-19 | $28.83 | $28.96 | $28.53 | $28.65 | $23.89 | 89,292 |
| 2017-04-18 | $28.31 | $28.81 | $28.09 | $28.79 | $23.86 | 123,565 |
| 2017-04-17 | $28.05 | $28.52 | $27.90 | $28.51 | $23.63 | 144,480 |
| 2017-04-13 | $28.20 | $28.39 | $28.03 | $28.05 | $23.25 | 170,081 |
| 2017-04-12 | $28.74 | $28.99 | $28.27 | $28.38 | $23.52 | 86,764 |
| 2017-04-11 | $28.35 | $28.88 | $28.35 | $28.84 | $23.90 | 48,405 |
| 2017-04-10 | $28.83 | $29.26 | $28.33 | $28.45 | $23.58 | 118,541 |
| 2017-04-07 | $28.54 | $28.88 | $28.16 | $28.78 | $23.85 | 139,205 |
| 2017-04-06 | $28.46 | $28.83 | $28.28 | $28.64 | $23.74 | 75,565 |
| 2017-04-05 | $29.26 | $29.45 | $28.48 | $28.51 | $23.63 | 134,668 |
| 2017-04-04 | $28.94 | $29.13 | $28.78 | $29.04 | $24.07 | 62,056 |
| 2017-04-03 | $29.41 | $29.53 | $28.67 | $29.02 | $24.05 | 121,991 |
| 2017-03-31 | $29.55 | $29.74 | $29.17 | $29.40 | $24.36 | 149,080 |
| 2017-03-30 | $28.67 | $29.71 | $28.67 | $29.60 | $24.53 | 142,938 |
| 2017-03-29 | $29.00 | $29.12 | $28.56 | $28.69 | $23.78 | 81,349 |
| 2017-03-28 | $28.58 | $29.10 | $28.40 | $29.00 | $24.03 | 106,551 |
| 2017-03-27 | $28.35 | $28.76 | $28.24 | $28.71 | $23.79 | 84,572 |
| 2017-03-24 | $29.03 | $29.44 | $28.65 | $28.88 | $23.93 | 75,171 |
| 2017-03-23 | $28.36 | $29.06 | $28.11 | $28.98 | $24.02 | 121,645 |
| 2017-03-22 | $28.66 | $28.94 | $28.12 | $28.37 | $23.51 | 154,781 |
| 2017-03-21 | $30.64 | $30.88 | $28.75 | $28.77 | $23.84 | 161,665 |
| 2017-03-20 | $30.74 | $30.74 | $30.44 | $30.50 | $25.28 | 77,042 |
| 2017-03-17 | $30.29 | $30.98 | $30.04 | $30.75 | $25.48 | 276,463 |
| 2017-03-16 | $30.45 | $30.65 | $30.14 | $30.50 | $25.28 | 213,430 |
| 2017-03-15 | $30.38 | $30.59 | $30.13 | $30.20 | $25.03 | 202,446 |
| 2017-03-14 | $30.11 | $30.44 | $30.01 | $30.34 | $25.14 | 118,528 |
| 2017-03-13 | $29.82 | $30.29 | $29.67 | $30.20 | $25.03 | 123,472 |
| 2017-03-10 | $30.03 | $30.05 | $29.45 | $29.83 | $24.72 | 102,315 |
| 2017-03-09 | $30.00 | $30.25 | $29.72 | $29.77 | $24.67 | 60,553 |
| 2017-03-08 | $30.50 | $30.62 | $29.83 | $29.85 | $24.74 | 86,341 |
| 2017-03-07 | $30.27 | $30.51 | $30.12 | $30.26 | $25.08 | 85,026 |
| 2017-03-06 | $30.40 | $30.58 | $29.78 | $30.44 | $25.23 | 81,094 |
| 2017-03-03 | $31.13 | $31.25 | $30.55 | $30.65 | $25.40 | 168,506 |
| 2017-03-02 | $31.86 | $31.86 | $30.87 | $30.89 | $25.60 | 80,094 |
| 2017-03-01 | $31.50 | $31.91 | $31.29 | $31.78 | $26.34 | 194,500 |
| 2017-02-28 | $31.05 | $31.21 | $30.81 | $30.92 | $25.62 | 111,877 |
| 2017-02-27 | $31.10 | $31.39 | $31.10 | $31.26 | $25.91 | 80,388 |
| 2017-02-24 | $31.01 | $31.35 | $30.99 | $31.32 | $25.96 | 92,061 |
| 2017-02-23 | $31.38 | $31.71 | $30.92 | $31.43 | $26.05 | 88,799 |
| 2017-02-22 | $31.03 | $31.39 | $30.98 | $31.33 | $25.96 | 52,333 |
| 2017-02-21 | $31.15 | $31.20 | $31.02 | $31.18 | $25.84 | 107,855 |
| 2017-02-17 | $30.75 | $31.10 | $30.56 | $31.06 | $25.74 | 172,569 |
| 2017-02-16 | $30.30 | $30.77 | $30.30 | $30.75 | $25.48 | 126,142 |
| 2017-02-15 | $30.50 | $30.70 | $30.30 | $30.51 | $25.28 | 68,606 |
| 2017-02-14 | $29.98 | $30.72 | $29.98 | $30.63 | $25.38 | 88,240 |
| 2017-02-13 | $30.03 | $30.35 | $29.99 | $30.16 | $24.99 | 72,434 |
| 2017-02-10 | $29.77 | $29.93 | $29.63 | $29.90 | $24.78 | 104,731 |
| 2017-02-09 | $29.14 | $29.72 | $29.14 | $29.69 | $24.61 | 106,821 |
| 2017-02-08 | $29.08 | $29.23 | $28.91 | $29.15 | $24.16 | 192,349 |
| 2017-02-07 | $29.37 | $29.56 | $29.00 | $29.08 | $24.10 | 149,291 |
| 2017-02-06 | $29.55 | $29.67 | $29.29 | $29.33 | $24.31 | 61,608 |
| 2017-02-03 | $29.41 | $29.74 | $29.26 | $29.62 | $24.55 | 92,759 |
| 2017-02-02 | $29.04 | $29.20 | $28.89 | $29.17 | $24.17 | 73,923 |
| 2017-02-01 | $29.42 | $29.77 | $28.96 | $29.01 | $24.04 | 65,155 |
| 2017-01-31 | $29.15 | $29.43 | $28.87 | $29.25 | $24.24 | 111,275 |
| 2017-01-30 | $30.08 | $30.09 | $29.24 | $29.35 | $24.32 | 136,616 |
| 2017-01-27 | $29.74 | $30.45 | $28.94 | $30.27 | $25.09 | 162,839 |
| 2017-01-26 | $30.82 | $30.99 | $30.54 | $30.81 | $25.53 | 62,688 |
| 2017-01-25 | $30.88 | $31.01 | $30.60 | $30.69 | $25.43 | 71,602 |
| 2017-01-24 | $30.24 | $30.80 | $29.99 | $30.74 | $25.33 | 98,019 |
| 2017-01-23 | $30.26 | $30.40 | $29.83 | $30.05 | $24.76 | 91,614 |
| 2017-01-20 | $30.02 | $30.61 | $30.02 | $30.26 | $24.93 | 110,239 |
| 2017-01-19 | $30.46 | $30.47 | $29.88 | $30.02 | $24.73 | 106,112 |
| 2017-01-18 | $30.56 | $30.56 | $29.51 | $30.42 | $25.06 | 107,335 |
| 2017-01-17 | $30.86 | $30.86 | $29.98 | $30.30 | $24.96 | 153,097 |
| 2017-01-13 | $31.09 | $31.54 | $30.88 | $30.97 | $25.52 | 104,591 |
| 2017-01-12 | $31.04 | $31.06 | $30.37 | $30.84 | $25.41 | 111,559 |
| 2017-01-11 | $31.07 | $31.34 | $30.66 | $31.31 | $25.80 | 103,168 |
| 2017-01-10 | $30.30 | $31.10 | $30.13 | $31.03 | $25.57 | 174,803 |
| 2017-01-09 | $30.43 | $30.59 | $30.14 | $30.30 | $24.96 | 196,922 |
| 2017-01-06 | $30.59 | $30.81 | $30.40 | $30.65 | $25.25 | 72,229 |
| 2017-01-05 | $31.34 | $31.34 | $30.43 | $30.66 | $25.26 | 66,419 |
| 2017-01-04 | $30.77 | $31.42 | $30.77 | $31.29 | $25.78 | 122,682 |
| 2017-01-03 | $31.04 | $31.20 | $30.53 | $30.80 | $25.38 | 102,463 |
| 2016-12-30 | $30.86 | $30.99 | $30.63 | $30.78 | $25.36 | 82,771 |
| 2016-12-29 | $30.53 | $31.01 | $30.53 | $30.94 | $25.49 | 129,620 |
| 2016-12-28 | $30.87 | $30.99 | $30.49 | $30.69 | $25.29 | 134,035 |
| 2016-12-27 | $30.56 | $31.01 | $30.43 | $30.91 | $25.47 | 98,457 |
| 2016-12-23 | $30.36 | $30.45 | $30.09 | $30.45 | $25.09 | 45,991 |
| 2016-12-22 | $30.15 | $30.44 | $29.97 | $30.30 | $24.96 | 105,117 |
| 2016-12-21 | $30.07 | $30.20 | $29.81 | $30.16 | $24.85 | 52,929 |
| 2016-12-20 | $29.46 | $30.21 | $29.35 | $30.16 | $24.85 | 193,991 |
| 2016-12-19 | $29.73 | $30.00 | $29.49 | $30.00 | $24.72 | 181,521 |
| 2016-12-16 | $29.78 | $29.97 | $29.52 | $29.72 | $24.49 | 276,673 |
| 2016-12-15 | $29.63 | $29.85 | $29.44 | $29.68 | $24.45 | 125,622 |
| 2016-12-14 | $29.50 | $29.94 | $29.28 | $29.48 | $24.29 | 65,908 |
| 2016-12-13 | $29.68 | $29.89 | $29.35 | $29.64 | $24.42 | 87,494 |
| 2016-12-12 | $30.36 | $30.41 | $29.42 | $29.68 | $24.45 | 97,104 |
| 2016-12-09 | $29.87 | $30.35 | $29.50 | $30.30 | $24.96 | 172,689 |
| 2016-12-08 | $29.30 | $29.88 | $29.00 | $29.71 | $24.48 | 105,219 |
| 2016-12-07 | $28.98 | $29.29 | $28.37 | $29.27 | $24.12 | 83,914 |
| 2016-12-06 | $28.79 | $28.94 | $28.36 | $28.90 | $23.81 | 114,279 |
| 2016-12-05 | $28.26 | $28.69 | $28.26 | $28.66 | $23.61 | 134,010 |
| 2016-12-02 | $27.85 | $28.13 | $27.80 | $28.11 | $23.16 | 125,997 |
| 2016-12-01 | $27.63 | $27.81 | $27.14 | $27.80 | $22.90 | 152,469 |
| 2016-11-30 | $27.75 | $27.93 | $27.31 | $27.41 | $22.58 | 137,014 |
| 2016-11-29 | $27.84 | $28.04 | $27.57 | $27.64 | $22.77 | 62,686 |
| 2016-11-28 | $28.00 | $28.11 | $27.65 | $27.70 | $22.82 | 93,069 |
| 2016-11-25 | $28.04 | $28.07 | $27.95 | $28.07 | $23.13 | 47,892 |
| 2016-11-23 | $27.74 | $28.09 | $27.74 | $28.01 | $23.08 | 76,758 |
| 2016-11-22 | $27.14 | $27.76 | $26.78 | $27.74 | $22.86 | 68,129 |
| 2016-11-21 | $27.13 | $27.46 | $26.65 | $27.18 | $22.39 | 139,107 |
| 2016-11-18 | $26.64 | $27.04 | $26.38 | $27.03 | $22.27 | 82,311 |
| 2016-11-17 | $26.38 | $26.71 | $26.05 | $26.64 | $21.95 | 75,945 |
| 2016-11-16 | $26.17 | $26.59 | $25.99 | $26.27 | $21.64 | 95,319 |
| 2016-11-15 | $26.00 | $26.43 | $25.82 | $26.42 | $21.77 | 111,627 |
| 2016-11-14 | $25.75 | $26.56 | $25.61 | $26.21 | $21.59 | 205,109 |
| 2016-11-11 | $25.50 | $25.60 | $25.29 | $25.54 | $21.04 | 311,475 |
| 2016-11-10 | $24.53 | $25.90 | $24.32 | $25.50 | $21.01 | 227,241 |
| 2016-11-09 | $23.34 | $24.45 | $23.04 | $24.42 | $20.12 | 122,145 |
| 2016-11-08 | $23.23 | $23.40 | $23.14 | $23.15 | $19.07 | 75,646 |
| 2016-11-07 | $23.18 | $23.42 | $23.02 | $23.35 | $19.24 | 114,381 |
| 2016-11-04 | $22.98 | $23.20 | $22.90 | $23.02 | $18.97 | 130,713 |
| 2016-11-03 | $22.85 | $23.09 | $22.74 | $23.01 | $18.96 | 96,305 |
| 2016-11-02 | $22.72 | $22.86 | $22.50 | $22.84 | $18.82 | 138,189 |
| 2016-11-01 | $23.13 | $23.57 | $22.78 | $22.84 | $18.82 | 159,585 |
| 2016-10-31 | $23.12 | $23.24 | $22.84 | $23.11 | $19.04 | 117,850 |
| 2016-10-28 | $23.05 | $23.35 | $22.89 | $23.05 | $18.99 | 86,656 |
| 2016-10-27 | $23.39 | $23.39 | $22.94 | $22.96 | $18.92 | 102,599 |
| 2016-10-26 | $22.79 | $23.32 | $22.73 | $23.18 | $19.10 | 133,946 |
| 2016-10-25 | $23.00 | $23.04 | $22.64 | $22.68 | $18.69 | 76,116 |
| 2016-10-24 | $22.91 | $23.05 | $22.79 | $22.97 | $18.93 | 145,551 |
| 2016-10-21 | $22.80 | $22.85 | $22.65 | $22.74 | $18.74 | 109,505 |
| 2016-10-20 | $22.90 | $23.22 | $22.75 | $22.98 | $18.93 | 110,990 |
| 2016-10-19 | $22.40 | $23.01 | $22.32 | $23.00 | $18.95 | 180,328 |
| 2016-10-18 | $22.57 | $22.57 | $22.34 | $22.51 | $18.41 | 122,298 |
| 2016-10-17 | $22.39 | $22.49 | $22.26 | $22.42 | $18.34 | 182,559 |
| 2016-10-14 | $22.03 | $22.47 | $21.87 | $22.39 | $18.31 | 226,929 |
| 2016-10-13 | $22.15 | $22.21 | $21.83 | $21.88 | $17.89 | 80,834 |
| 2016-10-12 | $22.09 | $22.28 | $22.00 | $22.25 | $18.20 | 50,032 |
| 2016-10-11 | $22.15 | $22.15 | $21.92 | $21.99 | $17.98 | 112,590 |
| 2016-10-10 | $22.25 | $22.43 | $22.14 | $22.16 | $18.12 | 64,525 |
| 2016-10-07 | $22.17 | $22.23 | $22.00 | $22.14 | $18.11 | 54,726 |
| 2016-10-06 | $22.37 | $22.42 | $22.24 | $22.26 | $18.21 | 65,702 |
| 2016-10-05 | $21.96 | $22.50 | $21.95 | $22.36 | $18.29 | 94,322 |
| 2016-10-04 | $21.87 | $22.11 | $21.80 | $22.00 | $17.99 | 125,482 |
| 2016-10-03 | $22.45 | $22.80 | $21.81 | $21.93 | $17.94 | 159,958 |
| 2016-09-30 | $22.54 | $22.81 | $22.33 | $22.60 | $18.48 | 122,475 |
| 2016-09-29 | $22.74 | $23.02 | $22.45 | $22.47 | $18.38 | 57,068 |
| 2016-09-28 | $22.91 | $23.02 | $22.65 | $22.92 | $18.75 | 76,403 |
| 2016-09-27 | $22.80 | $22.91 | $22.74 | $22.80 | $18.65 | 57,773 |
| 2016-09-26 | $23.15 | $23.15 | $22.67 | $22.67 | $18.54 | 48,885 |
| 2016-09-23 | $23.33 | $23.48 | $23.25 | $23.26 | $19.02 | 39,807 |
| 2016-09-22 | $23.11 | $23.50 | $23.06 | $23.47 | $19.20 | 73,985 |
| 2016-09-21 | $23.06 | $23.23 | $22.92 | $23.01 | $18.82 | 81,581 |
| 2016-09-20 | $23.14 | $23.20 | $22.98 | $23.03 | $18.84 | 39,216 |
| 2016-09-19 | $23.08 | $23.30 | $22.99 | $23.07 | $18.87 | 46,786 |
| 2016-09-16 | $23.17 | $23.17 | $22.84 | $23.10 | $18.89 | 224,749 |
| 2016-09-15 | $23.00 | $23.23 | $23.00 | $23.10 | $18.89 | 55,759 |
| 2016-09-14 | $23.20 | $23.34 | $22.97 | $22.99 | $18.80 | 81,791 |
| 2016-09-13 | $23.21 | $23.32 | $23.01 | $23.22 | $18.99 | 87,303 |
| 2016-09-12 | $23.35 | $23.40 | $23.15 | $23.39 | $19.13 | 119,939 |
| 2016-09-09 | $23.30 | $23.42 | $23.27 | $23.35 | $19.10 | 120,202 |
| 2016-09-08 | $23.16 | $23.43 | $23.14 | $23.37 | $19.11 | 68,884 |
| 2016-09-07 | $23.01 | $23.25 | $22.90 | $23.23 | $19.00 | 86,747 |
| 2016-09-06 | $23.22 | $23.37 | $22.91 | $22.96 | $18.78 | 61,555 |
| 2016-09-02 | $23.16 | $23.35 | $23.08 | $23.29 | $19.05 | 78,290 |
| 2016-09-01 | $23.30 | $23.47 | $22.93 | $23.19 | $18.97 | 117,101 |
| 2016-08-31 | $23.50 | $23.58 | $23.17 | $23.35 | $19.10 | 158,594 |
| 2016-08-30 | $23.49 | $23.63 | $23.43 | $23.49 | $19.21 | 70,823 |
| 2016-08-29 | $23.42 | $23.65 | $23.42 | $23.49 | $19.21 | 52,471 |
| 2016-08-26 | $23.69 | $23.73 | $23.45 | $23.60 | $19.30 | 95,171 |
| 2016-08-25 | $23.41 | $23.65 | $23.41 | $23.65 | $19.34 | 125,423 |
| 2016-08-24 | $23.43 | $23.59 | $23.40 | $23.58 | $19.29 | 126,271 |
| 2016-08-23 | $23.44 | $23.65 | $23.32 | $23.46 | $19.19 | 61,116 |
| 2016-08-22 | $23.49 | $23.57 | $23.26 | $23.44 | $19.17 | 73,346 |
| 2016-08-19 | $23.80 | $23.88 | $23.41 | $23.49 | $19.21 | 125,117 |
| 2016-08-18 | $23.65 | $23.89 | $23.55 | $23.79 | $19.46 | 58,793 |
| 2016-08-17 | $23.61 | $23.86 | $23.56 | $23.74 | $19.42 | 112,473 |
| 2016-08-16 | $23.62 | $23.75 | $23.54 | $23.62 | $19.32 | 52,225 |
| 2016-08-15 | $23.58 | $23.86 | $23.58 | $23.72 | $19.40 | 91,351 |
| 2016-08-12 | $23.54 | $23.62 | $23.25 | $23.61 | $19.31 | 68,833 |
| 2016-08-11 | $23.64 | $23.75 | $22.62 | $23.64 | $19.33 | 82,478 |
| 2016-08-10 | $23.92 | $23.92 | $23.58 | $23.62 | $19.32 | 53,363 |
| 2016-08-09 | $23.78 | $24.02 | $23.66 | $23.95 | $19.59 | 124,991 |
| 2016-08-08 | $23.74 | $23.86 | $23.60 | $23.75 | $19.42 | 115,646 |
| 2016-08-05 | $23.00 | $23.81 | $22.94 | $23.72 | $19.40 | 202,103 |
| 2016-08-04 | $22.78 | $23.00 | $22.67 | $22.94 | $18.76 | 82,563 |
| 2016-08-03 | $22.60 | $22.89 | $22.47 | $22.71 | $18.57 | 112,633 |
| 2016-08-02 | $22.49 | $22.70 | $22.43 | $22.55 | $18.44 | 129,798 |
| 2016-08-01 | $22.60 | $22.79 | $22.30 | $22.48 | $18.39 | 169,309 |
| 2016-07-29 | $23.00 | $23.00 | $22.13 | $22.53 | $18.43 | 153,267 |
| 2016-07-28 | $22.50 | $22.50 | $22.32 | $22.39 | $18.31 | 74,840 |
| 2016-07-27 | $22.37 | $22.66 | $22.37 | $22.62 | $18.50 | 58,594 |
| 2016-07-26 | $22.46 | $22.53 | $22.30 | $22.41 | $18.33 | 64,137 |
| 2016-07-25 | $22.53 | $22.53 | $22.31 | $22.39 | $18.31 | 43,401 |
| 2016-07-22 | $22.37 | $22.63 | $22.27 | $22.56 | $18.45 | 58,511 |
| 2016-07-21 | $22.47 | $22.54 | $22.27 | $22.40 | $18.32 | 64,383 |
| 2016-07-20 | $22.73 | $22.73 | $22.43 | $22.49 | $18.39 | 75,981 |
| 2016-07-19 | $22.93 | $23.00 | $22.71 | $22.85 | $18.55 | 63,353 |
| 2016-07-18 | $22.81 | $22.96 | $22.70 | $22.91 | $18.60 | 124,360 |
| 2016-07-15 | $22.99 | $22.99 | $22.69 | $22.82 | $18.52 | 70,465 |
| 2016-07-14 | $22.90 | $23.05 | $22.64 | $22.79 | $18.50 | 48,491 |
| 2016-07-13 | $22.74 | $22.79 | $22.45 | $22.75 | $18.47 | 69,881 |
| 2016-07-12 | $22.51 | $22.78 | $22.25 | $22.69 | $18.42 | 102,194 |
| 2016-07-11 | $22.22 | $22.45 | $21.90 | $22.44 | $18.22 | 105,228 |
| 2016-07-08 | $21.85 | $22.19 | $21.74 | $22.15 | $17.98 | 150,514 |
| 2016-07-07 | $21.64 | $21.73 | $21.45 | $21.66 | $17.58 | 130,573 |
| 2016-07-06 | $21.15 | $21.66 | $20.94 | $21.60 | $17.53 | 181,627 |
| 2016-07-05 | $21.20 | $21.29 | $21.00 | $21.16 | $17.18 | 92,396 |
| 2016-07-01 | $21.24 | $21.32 | $20.98 | $21.24 | $17.24 | 70,597 |
| 2016-06-30 | $21.06 | $21.39 | $20.80 | $21.39 | $17.36 | 76,216 |
| 2016-06-29 | $20.58 | $20.93 | $20.50 | $20.93 | $16.99 | 89,109 |
| 2016-06-28 | $20.51 | $20.59 | $20.28 | $20.47 | $16.62 | 135,252 |
| 2016-06-27 | $20.35 | $20.50 | $20.05 | $20.25 | $16.44 | 187,119 |
| 2016-06-24 | $20.61 | $20.98 | $20.12 | $20.74 | $16.84 | 286,617 |
| 2016-06-23 | $21.33 | $21.69 | $21.32 | $21.69 | $17.61 | 94,707 |
| 2016-06-22 | $21.10 | $21.39 | $21.10 | $21.11 | $17.14 | 86,450 |
| 2016-06-21 | $21.29 | $21.31 | $21.04 | $21.15 | $17.17 | 157,944 |
| 2016-06-20 | $21.34 | $21.63 | $21.25 | $21.29 | $17.28 | 83,435 |
| 2016-06-17 | $21.24 | $21.49 | $21.03 | $21.12 | $17.14 | 179,794 |
| 2016-06-16 | $21.29 | $21.42 | $21.13 | $21.29 | $17.28 | 110,148 |
| 2016-06-15 | $21.60 | $21.75 | $21.35 | $21.46 | $17.42 | 70,217 |
| 2016-06-14 | $21.70 | $21.93 | $21.45 | $21.57 | $17.51 | 80,921 |
| 2016-06-13 | $22.15 | $22.27 | $21.74 | $21.81 | $17.70 | 110,552 |
| 2016-06-10 | $22.14 | $22.30 | $22.00 | $22.15 | $17.98 | 88,923 |
| 2016-06-09 | $22.59 | $22.61 | $22.15 | $22.37 | $18.16 | 75,487 |
| 2016-06-08 | $22.58 | $22.73 | $22.42 | $22.69 | $18.42 | 101,408 |
| 2016-06-07 | $22.79 | $22.80 | $22.53 | $22.59 | $18.34 | 107,225 |
| 2016-06-06 | $22.32 | $22.91 | $22.19 | $22.76 | $18.47 | 167,399 |
| 2016-06-03 | $22.36 | $22.42 | $21.86 | $22.42 | $18.20 | 118,029 |
| 2016-06-02 | $22.21 | $22.49 | $22.15 | $22.48 | $18.25 | 120,818 |
| 2016-06-01 | $22.03 | $22.50 | $21.82 | $22.38 | $18.17 | 200,889 |
| 2016-05-31 | $21.91 | $22.19 | $21.74 | $22.19 | $18.01 | 375,178 |
| 2016-05-27 | $21.76 | $21.97 | $21.70 | $21.97 | $17.83 | 52,357 |
| 2016-05-26 | $21.72 | $21.83 | $21.56 | $21.72 | $17.63 | 58,043 |
| 2016-05-25 | $21.81 | $22.03 | $21.74 | $21.76 | $17.66 | 74,318 |
| 2016-05-24 | $21.25 | $21.83 | $21.19 | $21.80 | $17.70 | 97,233 |
| 2016-05-23 | $21.27 | $21.31 | $21.08 | $21.26 | $17.26 | 117,257 |
| 2016-05-20 | $21.00 | $21.32 | $20.79 | $21.23 | $17.23 | 138,309 |
| 2016-05-19 | $20.97 | $21.04 | $20.70 | $20.92 | $16.98 | 133,738 |
| 2016-05-18 | $20.41 | $21.09 | $20.32 | $21.09 | $17.12 | 90,868 |
| 2016-05-17 | $20.79 | $20.89 | $20.32 | $20.48 | $16.62 | 205,830 |
| 2016-05-16 | $20.57 | $20.97 | $20.57 | $20.80 | $16.88 | 153,977 |
| 2016-05-13 | $20.25 | $20.52 | $20.25 | $20.49 | $16.63 | 169,439 |
| 2016-05-12 | $20.21 | $20.35 | $20.11 | $20.32 | $16.49 | 90,687 |
| 2016-05-11 | $20.19 | $20.32 | $20.09 | $20.18 | $16.38 | 83,574 |
| 2016-05-10 | $20.00 | $20.25 | $19.86 | $20.17 | $16.37 | 95,102 |
| 2016-05-09 | $19.99 | $20.10 | $19.76 | $19.96 | $16.20 | 71,107 |
| 2016-05-06 | $19.90 | $20.02 | $19.75 | $19.97 | $16.21 | 93,630 |
| 2016-05-05 | $20.54 | $20.54 | $19.97 | $19.99 | $16.23 | 100,391 |
| 2016-05-04 | $20.81 | $20.93 | $20.19 | $20.48 | $16.62 | 139,676 |
| 2016-05-03 | $20.89 | $21.25 | $20.75 | $20.82 | $16.90 | 126,239 |
| 2016-05-02 | $20.44 | $21.45 | $20.28 | $20.93 | $16.99 | 661,173 |
| 2016-04-29 | $20.77 | $20.84 | $20.31 | $20.44 | $16.59 | 100,709 |
| 2016-04-28 | $20.90 | $21.00 | $20.68 | $20.73 | $16.83 | 55,314 |
| 2016-04-27 | $20.82 | $20.97 | $20.70 | $20.88 | $16.95 | 59,979 |
| 2016-04-26 | $20.95 | $21.00 | $20.65 | $20.82 | $16.90 | 64,160 |
| 2016-04-25 | $20.95 | $20.95 | $20.24 | $20.89 | $16.96 | 49,450 |
| 2016-04-22 | $21.00 | $21.14 | $20.82 | $20.94 | $17.00 | 59,063 |
| 2016-04-21 | $21.20 | $21.25 | $21.01 | $21.04 | $17.08 | 62,805 |
| 2016-04-20 | $20.80 | $21.14 | $20.77 | $21.06 | $17.09 | 54,936 |
| 2016-04-19 | $20.65 | $21.09 | $20.63 | $21.00 | $16.91 | 75,478 |
| 2016-04-18 | $20.61 | $20.72 | $20.44 | $20.67 | $16.64 | 114,923 |
| 2016-04-15 | $20.70 | $20.88 | $20.62 | $20.72 | $16.68 | 49,183 |
| 2016-04-14 | $20.80 | $21.10 | $20.67 | $20.76 | $16.72 | 31,816 |
| 2016-04-13 | $20.16 | $20.88 | $20.16 | $20.77 | $16.72 | 95,192 |
| 2016-04-12 | $19.50 | $20.19 | $19.50 | $20.16 | $16.23 | 69,124 |
| 2016-04-11 | $19.82 | $20.13 | $19.56 | $19.57 | $15.76 | 62,939 |
| 2016-04-08 | $19.49 | $19.76 | $19.39 | $19.70 | $15.86 | 65,031 |
| 2016-04-07 | $19.47 | $19.81 | $19.00 | $19.11 | $15.39 | 90,077 |
| 2016-04-06 | $19.58 | $19.73 | $19.44 | $19.61 | $15.79 | 62,449 |
| 2016-04-05 | $19.94 | $19.94 | $19.64 | $19.66 | $15.83 | 55,343 |
| 2016-04-04 | $20.35 | $20.52 | $20.08 | $20.10 | $16.18 | 69,818 |
| 2016-04-01 | $20.42 | $20.65 | $20.14 | $20.44 | $16.46 | 77,206 |
| 2016-03-31 | $20.42 | $20.66 | $20.40 | $20.48 | $16.49 | 77,083 |
| 2016-03-30 | $20.41 | $20.60 | $20.25 | $20.50 | $16.51 | 73,419 |
| 2016-03-29 | $20.28 | $20.42 | $19.98 | $20.39 | $16.42 | 130,811 |
| 2016-03-28 | $20.25 | $20.45 | $20.08 | $20.22 | $16.28 | 43,791 |
| 2016-03-24 | $20.40 | $20.40 | $20.03 | $20.18 | $16.25 | 27,299 |
| 2016-03-23 | $20.61 | $20.62 | $20.30 | $20.46 | $16.47 | 80,242 |
| 2016-03-22 | $20.68 | $20.84 | $20.50 | $20.70 | $16.67 | 63,828 |
| 2016-03-21 | $20.99 | $21.02 | $20.60 | $20.81 | $16.76 | 79,801 |
| 2016-03-18 | $20.48 | $20.96 | $20.46 | $20.96 | $16.88 | 161,743 |
| 2016-03-17 | $20.05 | $20.44 | $19.81 | $20.34 | $16.38 | 55,689 |
| 2016-03-16 | $20.06 | $20.28 | $19.96 | $20.02 | $16.12 | 65,353 |
| 2016-03-15 | $19.97 | $20.13 | $19.91 | $20.01 | $16.11 | 49,318 |
| 2016-03-14 | $20.16 | $20.18 | $19.90 | $19.97 | $16.08 | 36,905 |
| 2016-03-11 | $19.91 | $20.23 | $19.88 | $20.16 | $16.23 | 47,946 |
| 2016-03-10 | $19.90 | $19.93 | $19.72 | $19.82 | $15.96 | 64,159 |
| 2016-03-09 | $20.10 | $20.12 | $19.72 | $19.87 | $16.00 | 63,957 |
| 2016-03-08 | $19.94 | $20.22 | $19.84 | $20.00 | $16.10 | 72,388 |
| 2016-03-07 | $19.55 | $20.14 | $19.51 | $20.08 | $16.17 | 58,442 |
| 2016-03-04 | $19.70 | $19.92 | $19.52 | $19.73 | $15.89 | 86,284 |
| 2016-03-03 | $19.39 | $19.80 | $19.06 | $19.70 | $15.86 | 65,077 |
| 2016-03-02 | $19.31 | $19.42 | $19.19 | $19.39 | $15.61 | 56,259 |
| 2016-03-01 | $19.07 | $19.49 | $18.95 | $19.36 | $15.59 | 104,421 |
| 2016-02-29 | $19.10 | $19.29 | $18.93 | $18.95 | $15.26 | 88,111 |
| 2016-02-26 | $18.97 | $19.36 | $18.91 | $19.17 | $15.44 | 76,811 |
| 2016-02-25 | $18.84 | $18.99 | $18.37 | $18.92 | $15.23 | 39,137 |
| 2016-02-24 | $18.62 | $18.85 | $18.35 | $18.82 | $15.15 | 42,866 |
| 2016-02-23 | $18.73 | $18.93 | $18.65 | $18.77 | $15.11 | 81,465 |
| 2016-02-22 | $18.91 | $19.02 | $18.75 | $18.80 | $15.14 | 89,038 |
| 2016-02-19 | $18.70 | $18.99 | $18.70 | $18.74 | $15.09 | 50,778 |
| 2016-02-18 | $18.84 | $19.02 | $18.52 | $18.71 | $15.07 | 105,621 |
| 2016-02-17 | $18.99 | $19.04 | $18.70 | $18.84 | $15.17 | 88,952 |
| 2016-02-16 | $18.89 | $19.12 | $18.70 | $18.90 | $15.22 | 111,664 |
| 2016-02-12 | $18.74 | $18.90 | $18.57 | $18.71 | $15.07 | 86,937 |
| 2016-02-11 | $18.45 | $18.59 | $18.22 | $18.47 | $14.87 | 86,747 |
| 2016-02-10 | $19.00 | $19.28 | $18.63 | $18.67 | $15.03 | 78,411 |
| 2016-02-09 | $18.54 | $19.04 | $18.54 | $18.88 | $15.20 | 96,055 |
| 2016-02-08 | $18.44 | $18.97 | $18.30 | $18.87 | $15.19 | 79,869 |
| 2016-02-05 | $18.88 | $19.13 | $18.64 | $18.69 | $15.05 | 142,080 |
| 2016-02-04 | $18.95 | $19.38 | $18.76 | $18.98 | $15.28 | 117,643 |
| 2016-02-03 | $19.18 | $19.18 | $18.63 | $18.97 | $15.28 | 117,544 |
| 2016-02-02 | $19.10 | $19.15 | $18.80 | $19.09 | $15.37 | 124,114 |
| 2016-02-01 | $18.43 | $19.30 | $17.96 | $19.22 | $15.48 | 543,799 |
| 2016-01-29 | $18.15 | $18.49 | $18.06 | $18.43 | $14.84 | 297,779 |
| 2016-01-28 | $17.99 | $18.68 | $17.95 | $18.04 | $14.53 | 520,090 |
| 2016-01-27 | $18.31 | $18.47 | $17.68 | $17.84 | $14.37 | 168,159 |
| 2016-01-26 | $18.32 | $19.22 | $18.32 | $18.46 | $14.86 | 66,904 |
| 2016-01-25 | $18.65 | $18.68 | $18.00 | $18.31 | $14.74 | 52,918 |
| 2016-01-22 | $18.82 | $19.03 | $18.53 | $18.82 | $15.15 | 79,184 |
| 2016-01-21 | $19.15 | $19.15 | $18.63 | $18.67 | $15.03 | 125,694 |
| 2016-01-20 | $18.94 | $19.24 | $18.54 | $19.04 | $15.33 | 111,669 |
| 2016-01-19 | $19.52 | $19.67 | $19.21 | $19.38 | $15.47 | 132,285 |
| 2016-01-15 | $19.35 | $19.60 | $19.14 | $19.53 | $15.59 | 134,634 |
| 2016-01-14 | $19.96 | $20.00 | $19.71 | $19.81 | $15.81 | 133,510 |
| 2016-01-13 | $20.12 | $20.12 | $19.44 | $19.83 | $15.83 | 156,879 |
| 2016-01-12 | $20.35 | $20.35 | $19.92 | $20.12 | $16.06 | 123,223 |
| 2016-01-11 | $20.29 | $20.72 | $20.09 | $20.33 | $16.23 | 103,465 |
| 2016-01-08 | $20.49 | $20.77 | $20.16 | $20.21 | $16.13 | 298,099 |
| 2016-01-07 | $20.38 | $20.42 | $20.16 | $20.38 | $16.27 | 287,870 |
| 2016-01-06 | $20.21 | $20.77 | $20.09 | $20.66 | $16.49 | 90,274 |
| 2016-01-05 | $20.48 | $20.55 | $20.17 | $20.49 | $16.35 | 87,470 |
| 2016-01-04 | $20.39 | $20.68 | $20.11 | $20.45 | $16.32 | 148,240 |
| 2015-12-31 | $21.00 | $21.09 | $20.62 | $20.63 | $16.46 | 52,640 |
| 2015-12-30 | $21.04 | $21.11 | $20.74 | $21.02 | $16.78 | 67,120 |
| 2015-12-29 | $20.83 | $21.08 | $20.52 | $21.01 | $16.77 | 83,235 |
| 2015-12-28 | $20.72 | $20.86 | $20.59 | $20.72 | $16.54 | 97,744 |
| 2015-12-24 | $20.81 | $20.92 | $20.66 | $20.74 | $16.55 | 119,610 |
| 2015-12-23 | $20.94 | $20.94 | $20.67 | $20.77 | $16.58 | 113,503 |
| 2015-12-22 | $20.89 | $20.91 | $20.61 | $20.82 | $16.62 | 140,890 |
| 2015-12-21 | $21.04 | $21.15 | $20.61 | $20.82 | $16.62 | 156,642 |
| 2015-12-18 | $20.74 | $20.85 | $20.53 | $20.80 | $16.60 | 283,231 |
| 2015-12-17 | $21.00 | $21.09 | $20.66 | $20.74 | $16.55 | 66,570 |
| 2015-12-16 | $21.00 | $21.08 | $20.75 | $20.95 | $16.72 | 149,349 |
| 2015-12-15 | $21.06 | $21.08 | $20.83 | $20.86 | $16.65 | 188,044 |
| 2015-12-14 | $20.96 | $21.08 | $20.81 | $20.91 | $16.69 | 148,814 |
| 2015-12-11 | $21.31 | $21.54 | $20.81 | $20.93 | $16.70 | 98,859 |
| 2015-12-10 | $21.57 | $21.87 | $21.37 | $21.71 | $17.33 | 161,862 |
| 2015-12-09 | $21.44 | $21.76 | $21.44 | $21.60 | $17.24 | 162,333 |
| 2015-12-08 | $21.52 | $21.55 | $21.26 | $21.46 | $17.13 | 157,806 |
| 2015-12-07 | $21.97 | $22.03 | $21.50 | $21.55 | $17.20 | 144,734 |
| 2015-12-04 | $21.58 | $21.95 | $21.55 | $21.87 | $17.45 | 157,701 |
| 2015-12-03 | $22.16 | $22.40 | $21.78 | $21.82 | $17.41 | 43,453 |
| 2015-12-02 | $22.25 | $22.35 | $22.00 | $22.10 | $17.64 | 33,543 |
| 2015-12-01 | $22.02 | $22.23 | $21.85 | $22.18 | $17.70 | 64,581 |
| 2015-11-30 | $22.27 | $22.27 | $21.95 | $21.99 | $17.55 | 231,628 |
| 2015-11-27 | $22.11 | $22.27 | $21.95 | $22.21 | $17.73 | 27,057 |
| 2015-11-25 | $21.98 | $22.26 | $21.76 | $22.15 | $17.68 | 48,562 |
| 2015-11-24 | $21.73 | $21.98 | $21.50 | $21.93 | $17.50 | 55,336 |
| 2015-11-23 | $21.81 | $21.90 | $21.74 | $21.80 | $17.40 | 87,297 |
| 2015-11-20 | $22.00 | $22.16 | $21.83 | $21.88 | $17.46 | 111,880 |
| 2015-11-19 | $21.94 | $22.00 | $21.73 | $21.86 | $17.45 | 64,554 |
| 2015-11-18 | $21.86 | $22.06 | $21.71 | $21.89 | $17.47 | 135,601 |
| 2015-11-17 | $21.66 | $22.36 | $21.63 | $21.84 | $17.43 | 36,767 |
| 2015-11-16 | $21.75 | $21.81 | $21.54 | $21.72 | $17.33 | 69,841 |
| 2015-11-13 | $21.58 | $22.09 | $21.58 | $21.72 | $17.33 | 45,494 |
| 2015-11-12 | $22.03 | $22.03 | $21.72 | $21.78 | $17.38 | 37,016 |
| 2015-11-11 | $22.12 | $22.41 | $22.07 | $22.22 | $17.73 | 22,218 |
| 2015-11-10 | $21.92 | $22.16 | $21.80 | $22.01 | $17.57 | 55,229 |
| 2015-11-09 | $22.42 | $22.59 | $21.89 | $22.03 | $17.58 | 48,188 |
| 2015-11-06 | $21.69 | $22.41 | $21.69 | $22.36 | $17.85 | 52,321 |
| 2015-11-05 | $21.34 | $21.75 | $21.34 | $21.65 | $17.28 | 19,612 |
| 2015-11-04 | $21.33 | $21.51 | $21.21 | $21.40 | $17.08 | 46,880 |
| 2015-11-03 | $21.22 | $21.46 | $21.17 | $21.30 | $17.00 | 27,854 |
| 2015-11-02 | $20.98 | $21.75 | $20.98 | $21.28 | $16.98 | 52,271 |
| 2015-10-30 | $21.33 | $21.71 | $20.87 | $20.87 | $16.66 | 63,364 |
| 2015-10-29 | $21.06 | $21.67 | $21.06 | $21.36 | $17.05 | 53,397 |
| 2015-10-28 | $19.79 | $21.10 | $19.79 | $21.09 | $16.83 | 129,144 |
| 2015-10-27 | $20.15 | $20.22 | $19.53 | $19.66 | $15.69 | 85,032 |
| 2015-10-26 | $20.50 | $20.50 | $20.02 | $20.13 | $16.07 | 30,071 |
| 2015-10-23 | $20.34 | $20.56 | $20.20 | $20.51 | $16.37 | 48,968 |
| 2015-10-22 | $19.82 | $20.48 | $19.82 | $20.27 | $16.18 | 39,266 |
| 2015-10-21 | $20.01 | $20.08 | $19.67 | $19.75 | $15.76 | 30,067 |
| 2015-10-20 | $19.63 | $20.21 | $19.63 | $20.04 | $15.86 | 28,979 |
| 2015-10-19 | $19.69 | $19.92 | $19.63 | $19.69 | $15.58 | 16,232 |
| 2015-10-16 | $19.88 | $19.88 | $19.53 | $19.72 | $15.60 | 28,611 |
| 2015-10-15 | $19.30 | $19.81 | $18.99 | $19.80 | $15.67 | 37,517 |
| 2015-10-14 | $19.55 | $19.82 | $19.18 | $19.22 | $15.21 | 22,934 |
| 2015-10-13 | $19.73 | $19.97 | $19.73 | $19.89 | $15.74 | 33,381 |
| 2015-10-12 | $19.65 | $19.95 | $19.65 | $19.87 | $15.72 | 28,677 |
| 2015-10-09 | $19.92 | $19.93 | $19.51 | $19.72 | $15.60 | 38,937 |
| 2015-10-08 | $19.93 | $19.98 | $19.78 | $19.92 | $15.76 | 45,448 |
| 2015-10-07 | $19.79 | $20.00 | $19.62 | $20.00 | $15.83 | 31,115 |
| 2015-10-06 | $19.95 | $20.00 | $19.38 | $19.77 | $15.64 | 56,677 |
| 2015-10-05 | $19.54 | $20.00 | $19.45 | $20.00 | $15.83 | 49,671 |
| 2015-10-02 | $19.68 | $19.68 | $18.65 | $19.46 | $15.40 | 70,725 |
| 2015-10-01 | $19.79 | $19.93 | $19.30 | $19.90 | $15.75 | 93,789 |
| 2015-09-30 | $19.56 | $19.94 | $19.51 | $19.87 | $15.72 | 95,966 |
| 2015-09-29 | $19.48 | $19.83 | $19.10 | $19.44 | $15.38 | 65,873 |
| 2015-09-28 | $19.39 | $19.64 | $19.21 | $19.41 | $15.36 | 55,249 |
| 2015-09-25 | $19.95 | $19.99 | $19.39 | $19.41 | $15.36 | 62,974 |
| 2015-09-24 | $19.71 | $20.06 | $19.60 | $19.92 | $15.76 | 53,222 |
| 2015-09-23 | $19.33 | $19.86 | $19.33 | $19.84 | $15.70 | 82,755 |
| 2015-09-22 | $19.36 | $19.56 | $19.34 | $19.37 | $15.33 | 84,627 |
| 2015-09-21 | $18.98 | $19.55 | $18.76 | $19.50 | $15.43 | 106,782 |
| 2015-09-18 | $18.44 | $19.17 | $18.28 | $19.06 | $15.08 | 287,513 |
| 2015-09-17 | $18.57 | $19.33 | $18.46 | $18.76 | $14.84 | 107,000 |
| 2015-09-16 | $18.26 | $18.53 | $18.20 | $18.46 | $14.61 | 68,418 |
| 2015-09-15 | $18.12 | $18.30 | $18.03 | $18.25 | $14.44 | 108,748 |
| 2015-09-14 | $18.31 | $18.38 | $18.08 | $18.15 | $14.36 | 101,578 |
| 2015-09-11 | $17.93 | $18.35 | $17.77 | $18.31 | $14.49 | 136,715 |
| 2015-09-10 | $18.23 | $18.25 | $17.93 | $18.01 | $14.25 | 142,536 |
| 2015-09-09 | $19.46 | $19.46 | $18.26 | $18.31 | $14.49 | 299,178 |
| 2015-09-08 | $18.69 | $20.83 | $18.69 | $19.37 | $15.33 | 93,483 |
First Busey Corp (BUSE) News Headlines
Recent First Busey Corp (BUSE) News
Similar Companies to First Busey Corp (BUSE) 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 |