Capital City Bank Group Inc (CCBG) Exchange: NASDAQ
Data as of May 2, 2025
$36.71 ($0.70) 1.94%
Capital City Bank Group Inc - Daily Information
Click for more stock information on Capital City Bank Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.78 |
| Previous Close | $36.71 |
| High | $36.84 |
| Low | $35.78 |
| Adjusted Open | $35.78 |
| Previous Adjusted Close | $36.71 |
| Adjusted High | $36.84 |
| Adjusted Low | $35.78 |
About Capital City Bank Group Inc (CCBG)
Capital City Bank Group Inc (âCCBGâ) is a financial services company serving individuals, businesses, and organizations in nearly 200 markets across the country. The company, founded in 1895 in Tallahassee, Florida, is known as one of the oldest, most respected and most successful community banks in the nation. CCBG has grown to more than $8.3 billion in assets, and through its strong record of mergers and acquisitions, it now serves customers in Alabama, Florida, Georgia and South Carolina. With 400 retail banking locations, more than 4,800 employees, and ten line-of-business divisions, the financial services firm is well-positioned to meet the needs of customers both within and without its traditional footprints. Since its founding, CCBG has grown from being a one-person shop to a multi-billion dollar financial power-house. Through decades of growth and expansion, the company has achieved its impressive scale and operates with a strong emphasis on person-to-person communication, addressing customers' needs, and providing superior and reliable services. CCBG remains firmly committed to the communities in which it operates and holds meaningful and valuable relationships in the markets it serves.
Invest in Capital City Bank Group Inc (CCBG)
Historical Stock Data for Capital City Bank Group Inc (CCBG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $35.78 | $36.84 | $35.78 | $36.71 | $36.71 | 20,802 |
| 2025-04-28 | $35.83 | $36.47 | $35.73 | $36.01 | $36.01 | 24,393 |
| 2025-04-25 | $36.38 | $36.38 | $34.83 | $36.27 | $36.27 | 18,184 |
| 2025-04-24 | $36.33 | $37.05 | $36.33 | $36.87 | $36.87 | 26,360 |
| 2025-04-23 | $36.27 | $36.96 | $36.03 | $36.80 | $36.80 | 32,048 |
| 2025-04-22 | $36.00 | $36.32 | $34.93 | $36.11 | $36.11 | 23,106 |
| 2025-04-21 | $36.33 | $36.35 | $35.36 | $35.56 | $35.56 | 22,189 |
| 2025-04-17 | $33.94 | $34.46 | $33.94 | $34.30 | $34.30 | 18,955 |
| 2025-04-16 | $33.98 | $34.27 | $33.64 | $33.90 | $33.90 | 17,607 |
| 2025-04-15 | $33.08 | $34.26 | $33.08 | $34.05 | $34.05 | 22,413 |
| 2025-04-14 | $33.23 | $33.36 | $32.38 | $33.01 | $33.01 | 21,997 |
| 2025-04-11 | $32.61 | $33.60 | $32.61 | $33.13 | $33.13 | 19,014 |
| 2025-04-10 | $34.07 | $34.22 | $32.81 | $33.34 | $33.34 | 21,865 |
| 2025-04-09 | $33.15 | $35.25 | $32.75 | $34.87 | $34.87 | 77,726 |
| 2025-04-08 | $34.35 | $35.39 | $33.30 | $33.76 | $33.76 | 30,052 |
| 2025-04-07 | $32.96 | $34.68 | $32.66 | $33.56 | $33.56 | 24,143 |
| 2025-04-04 | $33.17 | $33.91 | $32.56 | $33.85 | $33.85 | 30,395 |
| 2025-04-03 | $34.76 | $34.77 | $33.76 | $33.76 | $33.76 | 27,896 |
| 2025-04-02 | $36.08 | $36.20 | $35.59 | $35.99 | $35.99 | 20,174 |
| 2025-04-01 | $35.78 | $36.05 | $35.55 | $35.84 | $35.84 | 11,476 |
| 2025-03-31 | $35.23 | $36.18 | $35.23 | $35.96 | $35.96 | 30,803 |
| 2025-03-28 | $36.19 | $36.21 | $35.82 | $35.85 | $35.85 | 15,242 |
| 2025-03-27 | $36.55 | $36.86 | $36.30 | $36.61 | $36.61 | 20,015 |
| 2025-03-26 | $36.64 | $37.28 | $36.40 | $36.45 | $36.45 | 15,998 |
| 2025-03-25 | $36.81 | $36.93 | $36.23 | $36.28 | $36.28 | 26,249 |
| 2025-03-24 | $36.20 | $37.31 | $36.18 | $36.56 | $36.56 | 24,707 |
| 2025-03-21 | $36.49 | $36.52 | $35.78 | $35.79 | $35.79 | 71,526 |
| 2025-03-20 | $35.73 | $36.96 | $35.73 | $36.96 | $36.96 | 50,096 |
| 2025-03-19 | $35.94 | $36.39 | $35.41 | $36.17 | $36.17 | 15,385 |
| 2025-03-18 | $35.31 | $35.75 | $35.17 | $35.75 | $35.75 | 22,232 |
| 2025-03-17 | $35.06 | $35.62 | $35.06 | $35.55 | $35.55 | 19,098 |
| 2025-03-14 | $35.81 | $36.50 | $34.90 | $35.32 | $35.32 | 28,819 |
| 2025-03-13 | $36.11 | $36.11 | $35.03 | $35.20 | $35.20 | 14,327 |
| 2025-03-12 | $35.75 | $35.80 | $34.87 | $35.55 | $35.55 | 25,031 |
| 2025-03-11 | $35.06 | $36.00 | $34.76 | $35.78 | $35.78 | 49,840 |
| 2025-03-10 | $35.83 | $36.51 | $34.77 | $34.83 | $34.83 | 33,573 |
| 2025-03-07 | $36.00 | $36.33 | $35.76 | $36.29 | $36.04 | 17,940 |
| 2025-03-06 | $35.76 | $36.30 | $35.76 | $36.09 | $35.84 | 16,041 |
| 2025-03-05 | $35.89 | $36.32 | $35.76 | $36.14 | $35.89 | 24,419 |
| 2025-03-04 | $36.47 | $36.53 | $35.77 | $36.15 | $35.90 | 21,988 |
| 2025-03-03 | $36.52 | $37.68 | $36.52 | $36.61 | $36.36 | 15,984 |
| 2025-02-28 | $36.48 | $37.11 | $36.48 | $37.10 | $36.85 | 22,740 |
| 2025-02-27 | $36.31 | $36.69 | $36.02 | $36.25 | $36.00 | 27,197 |
| 2025-02-26 | $36.24 | $36.62 | $36.00 | $36.44 | $36.19 | 19,697 |
| 2025-02-25 | $36.16 | $36.69 | $36.16 | $36.21 | $35.96 | 24,014 |
| 2025-02-24 | $35.67 | $36.49 | $35.67 | $35.88 | $35.63 | 20,551 |
| 2025-02-21 | $36.82 | $36.82 | $35.44 | $35.49 | $35.49 | 27,554 |
| 2025-02-20 | $36.50 | $36.50 | $36.07 | $36.43 | $36.43 | 11,844 |
| 2025-02-19 | $36.77 | $37.11 | $36.52 | $36.72 | $36.72 | 12,457 |
| 2025-02-18 | $36.85 | $37.34 | $36.65 | $37.23 | $37.23 | 13,686 |
| 2025-02-14 | $37.26 | $37.44 | $36.82 | $36.99 | $36.99 | 10,669 |
| 2025-02-13 | $37.18 | $37.25 | $36.73 | $37.19 | $37.19 | 15,017 |
| 2025-02-12 | $37.43 | $37.43 | $36.80 | $36.80 | $36.80 | 16,555 |
| 2025-02-11 | $36.76 | $38.13 | $36.76 | $38.02 | $38.02 | 14,316 |
| 2025-02-10 | $37.40 | $37.71 | $37.00 | $37.14 | $37.14 | 18,812 |
| 2025-02-07 | $37.69 | $37.99 | $36.92 | $37.40 | $37.40 | 18,291 |
| 2025-02-06 | $38.20 | $38.27 | $37.86 | $38.15 | $38.15 | 24,320 |
| 2025-02-05 | $37.78 | $38.13 | $37.46 | $38.13 | $38.13 | 22,738 |
| 2025-02-04 | $36.73 | $37.72 | $36.46 | $37.72 | $37.72 | 19,622 |
| 2025-02-03 | $36.11 | $37.00 | $35.44 | $37.00 | $37.00 | 30,593 |
| 2025-01-31 | $37.87 | $37.87 | $36.84 | $36.89 | $36.89 | 33,744 |
| 2025-01-30 | $37.55 | $37.91 | $37.22 | $37.58 | $37.58 | 18,756 |
| 2025-01-29 | $36.56 | $37.45 | $36.51 | $37.22 | $37.22 | 25,281 |
| 2025-01-28 | $37.03 | $37.95 | $36.42 | $36.75 | $36.75 | 24,433 |
| 2025-01-27 | $36.38 | $37.50 | $36.37 | $37.06 | $37.06 | 27,535 |
| 2025-01-24 | $36.26 | $36.74 | $35.86 | $36.38 | $36.38 | 18,959 |
| 2025-01-23 | $35.52 | $36.62 | $35.52 | $36.43 | $36.43 | 44,328 |
| 2025-01-22 | $36.05 | $36.49 | $35.56 | $35.85 | $35.85 | 25,186 |
| 2025-01-21 | $36.50 | $36.85 | $36.25 | $36.26 | $36.26 | 19,638 |
| 2025-01-17 | $35.79 | $36.12 | $35.17 | $36.00 | $36.00 | 25,327 |
| 2025-01-16 | $35.95 | $36.69 | $35.04 | $35.57 | $35.57 | 34,062 |
| 2025-01-15 | $36.21 | $36.35 | $35.52 | $35.93 | $35.93 | 19,693 |
| 2025-01-14 | $34.34 | $35.27 | $34.34 | $35.27 | $35.27 | 27,699 |
| 2025-01-13 | $33.40 | $34.31 | $33.40 | $34.25 | $34.25 | 26,285 |
| 2025-01-10 | $34.13 | $34.13 | $33.00 | $33.74 | $33.74 | 34,851 |
| 2025-01-08 | $34.73 | $35.13 | $34.24 | $34.85 | $34.85 | 42,020 |
| 2025-01-07 | $35.32 | $35.37 | $34.40 | $35.09 | $35.09 | 29,896 |
| 2025-01-06 | $35.90 | $36.13 | $35.34 | $35.34 | $35.34 | 20,876 |
| 2025-01-03 | $35.47 | $35.96 | $35.33 | $35.89 | $35.89 | 20,456 |
| 2025-01-02 | $36.78 | $36.78 | $35.60 | $35.62 | $35.62 | 20,336 |
| 2024-12-31 | $36.70 | $37.36 | $36.55 | $36.65 | $36.65 | 28,395 |
| 2024-12-30 | $36.54 | $36.74 | $36.41 | $36.70 | $36.70 | 13,227 |
| 2024-12-27 | $36.89 | $37.36 | $35.99 | $36.62 | $36.62 | 32,902 |
| 2024-12-26 | $36.58 | $37.09 | $36.58 | $37.06 | $37.06 | 13,039 |
| 2024-12-24 | $36.71 | $36.88 | $36.37 | $36.88 | $36.88 | 13,083 |
| 2024-12-23 | $36.67 | $37.32 | $36.47 | $36.58 | $36.58 | 24,981 |
| 2024-12-20 | $36.00 | $37.15 | $36.00 | $36.84 | $36.84 | 97,450 |
| 2024-12-19 | $36.85 | $37.84 | $36.05 | $36.50 | $36.50 | 33,192 |
| 2024-12-18 | $39.34 | $39.36 | $36.11 | $36.48 | $36.48 | 47,264 |
| 2024-12-17 | $39.36 | $39.77 | $38.64 | $39.00 | $39.00 | 40,766 |
| 2024-12-16 | $38.90 | $39.49 | $38.88 | $39.40 | $39.40 | 22,386 |
| 2024-12-13 | $39.20 | $39.21 | $38.60 | $38.86 | $38.86 | 26,577 |
| 2024-12-12 | $39.34 | $39.45 | $38.83 | $39.30 | $39.30 | 17,512 |
| 2024-12-11 | $39.63 | $40.09 | $39.54 | $39.60 | $39.60 | 52,833 |
| 2024-12-10 | $39.14 | $39.90 | $38.43 | $39.16 | $39.16 | 32,699 |
| 2024-12-09 | $39.23 | $39.45 | $38.85 | $38.92 | $38.92 | 27,133 |
| 2024-12-06 | $39.64 | $39.64 | $38.98 | $39.25 | $39.02 | 19,273 |
| 2024-12-05 | $39.66 | $40.07 | $39.46 | $39.55 | $39.32 | 18,337 |
| 2024-12-04 | $39.46 | $39.97 | $39.00 | $39.66 | $39.43 | 32,915 |
| 2024-12-03 | $39.79 | $39.79 | $39.00 | $39.30 | $39.07 | 17,912 |
| 2024-12-02 | $39.36 | $40.05 | $38.85 | $39.70 | $39.47 | 34,012 |
| 2024-11-29 | $39.35 | $40.30 | $39.04 | $39.36 | $39.13 | 26,125 |
| 2024-11-27 | $39.51 | $39.59 | $38.98 | $39.10 | $38.87 | 15,322 |
| 2024-11-26 | $39.29 | $39.68 | $38.78 | $39.23 | $39.00 | 24,100 |
| 2024-11-25 | $39.61 | $40.86 | $39.32 | $39.51 | $39.28 | 38,648 |
| 2024-11-22 | $38.84 | $39.31 | $38.73 | $39.12 | $39.12 | 26,668 |
| 2024-11-21 | $38.35 | $39.08 | $38.35 | $38.44 | $38.44 | 36,716 |
| 2024-11-20 | $38.12 | $38.35 | $37.30 | $38.35 | $38.35 | 23,142 |
| 2024-11-19 | $37.64 | $38.18 | $37.59 | $38.18 | $38.18 | 16,948 |
| 2024-11-18 | $38.65 | $38.65 | $37.93 | $37.93 | $37.93 | 19,503 |
| 2024-11-15 | $38.82 | $38.87 | $38.03 | $38.34 | $38.34 | 25,354 |
| 2024-11-14 | $38.44 | $39.04 | $38.18 | $38.58 | $38.58 | 37,429 |
| 2024-11-13 | $38.90 | $39.75 | $38.39 | $38.75 | $38.75 | 32,635 |
| 2024-11-12 | $39.00 | $39.96 | $38.60 | $38.90 | $38.90 | 63,408 |
| 2024-11-11 | $38.97 | $40.08 | $38.76 | $39.27 | $39.27 | 37,419 |
| 2024-11-08 | $37.97 | $38.70 | $37.90 | $38.39 | $38.39 | 32,732 |
| 2024-11-07 | $39.26 | $39.34 | $37.88 | $37.99 | $37.99 | 42,445 |
| 2024-11-06 | $37.62 | $39.58 | $36.30 | $39.19 | $39.19 | 90,361 |
| 2024-11-05 | $34.69 | $35.74 | $34.69 | $35.69 | $35.69 | 23,543 |
| 2024-11-04 | $34.65 | $34.88 | $34.40 | $34.75 | $34.75 | 26,561 |
| 2024-11-01 | $34.72 | $35.22 | $34.65 | $34.99 | $34.99 | 22,735 |
| 2024-10-31 | $35.33 | $35.37 | $34.59 | $35.00 | $35.00 | 25,768 |
| 2024-10-30 | $35.68 | $35.98 | $35.08 | $35.08 | $35.08 | 14,137 |
| 2024-10-29 | $35.14 | $35.29 | $34.67 | $35.27 | $35.27 | 15,574 |
| 2024-10-28 | $34.88 | $35.58 | $34.88 | $35.43 | $35.43 | 14,846 |
| 2024-10-25 | $35.49 | $35.49 | $34.39 | $34.41 | $34.41 | 15,443 |
| 2024-10-24 | $35.65 | $35.65 | $34.66 | $35.07 | $35.07 | 17,527 |
| 2024-10-23 | $34.60 | $35.41 | $34.60 | $35.33 | $35.33 | 22,913 |
| 2024-10-22 | $34.26 | $35.14 | $34.26 | $34.99 | $34.99 | 14,174 |
| 2024-10-21 | $35.75 | $35.75 | $34.29 | $34.32 | $34.32 | 27,168 |
| 2024-10-18 | $36.10 | $36.32 | $35.46 | $35.62 | $35.62 | 22,025 |
| 2024-10-17 | $36.01 | $36.34 | $35.60 | $36.34 | $36.34 | 15,148 |
| 2024-10-16 | $35.99 | $36.25 | $35.71 | $35.88 | $35.88 | 26,640 |
| 2024-10-15 | $35.05 | $36.10 | $34.94 | $35.55 | $35.55 | 28,787 |
| 2024-10-14 | $34.81 | $35.10 | $34.59 | $34.76 | $34.76 | 12,351 |
| 2024-10-11 | $33.84 | $34.88 | $33.84 | $34.66 | $34.66 | 16,286 |
| 2024-10-10 | $33.54 | $33.72 | $33.34 | $33.60 | $33.60 | 17,185 |
| 2024-10-09 | $33.55 | $34.15 | $33.14 | $33.85 | $33.85 | 15,749 |
| 2024-10-08 | $33.65 | $33.98 | $33.23 | $33.50 | $33.50 | 22,232 |
| 2024-10-07 | $33.51 | $33.78 | $33.28 | $33.44 | $33.44 | 18,096 |
| 2024-10-04 | $33.86 | $34.03 | $33.65 | $33.66 | $33.66 | 15,741 |
| 2024-10-03 | $33.42 | $33.68 | $33.00 | $33.37 | $33.37 | 25,321 |
| 2024-10-02 | $34.12 | $34.50 | $33.46 | $33.54 | $33.54 | 16,015 |
| 2024-10-01 | $34.64 | $34.77 | $33.87 | $34.25 | $34.25 | 33,390 |
| 2024-09-30 | $34.65 | $35.40 | $34.15 | $35.29 | $35.29 | 71,618 |
| 2024-09-27 | $35.10 | $35.22 | $34.54 | $34.60 | $34.60 | 21,814 |
| 2024-09-26 | $35.21 | $35.41 | $34.69 | $34.73 | $34.73 | 30,559 |
| 2024-09-25 | $34.62 | $35.10 | $34.30 | $34.93 | $34.93 | 29,133 |
| 2024-09-24 | $35.37 | $35.37 | $34.57 | $34.68 | $34.68 | 29,308 |
| 2024-09-23 | $36.28 | $36.28 | $35.13 | $35.31 | $35.31 | 44,693 |
| 2024-09-20 | $35.40 | $36.67 | $34.84 | $36.09 | $36.09 | 145,659 |
| 2024-09-19 | $35.56 | $35.75 | $34.93 | $35.71 | $35.71 | 23,159 |
| 2024-09-18 | $34.65 | $35.78 | $34.49 | $34.90 | $34.90 | 42,742 |
| 2024-09-17 | $35.05 | $35.53 | $34.63 | $34.70 | $34.70 | 43,932 |
| 2024-09-16 | $34.35 | $34.94 | $34.06 | $34.91 | $34.91 | 21,135 |
| 2024-09-13 | $34.00 | $34.41 | $33.25 | $34.36 | $34.36 | 33,278 |
| 2024-09-12 | $33.66 | $33.75 | $33.39 | $33.55 | $33.55 | 18,619 |
| 2024-09-11 | $33.65 | $33.65 | $32.84 | $33.40 | $33.40 | 17,089 |
| 2024-09-10 | $33.00 | $34.05 | $33.00 | $33.89 | $33.89 | 21,753 |
| 2024-09-09 | $33.32 | $33.83 | $32.87 | $33.34 | $33.34 | 28,692 |
| 2024-09-06 | $33.84 | $33.98 | $33.23 | $33.80 | $33.57 | 43,392 |
| 2024-09-05 | $34.40 | $34.49 | $33.75 | $33.80 | $33.80 | 15,290 |
| 2024-09-04 | $34.91 | $34.91 | $33.90 | $34.14 | $34.14 | 17,879 |
| 2024-09-03 | $34.06 | $34.82 | $34.06 | $34.64 | $34.64 | 27,590 |
| 2024-08-30 | $34.64 | $34.77 | $34.18 | $34.52 | $34.52 | 27,230 |
| 2024-08-29 | $34.85 | $34.86 | $33.95 | $34.33 | $34.33 | 27,974 |
| 2024-08-28 | $34.20 | $34.76 | $33.88 | $34.40 | $34.40 | 26,675 |
| 2024-08-27 | $33.98 | $34.15 | $33.44 | $34.15 | $34.15 | 31,661 |
| 2024-08-26 | $34.59 | $34.59 | $33.87 | $34.17 | $34.17 | 57,954 |
| 2024-08-23 | $33.17 | $34.69 | $32.75 | $34.04 | $34.04 | 40,364 |
| 2024-08-22 | $32.66 | $32.77 | $32.24 | $32.54 | $32.54 | 27,199 |
| 2024-08-21 | $32.25 | $32.50 | $31.75 | $32.50 | $32.50 | 21,173 |
| 2024-08-20 | $33.10 | $33.10 | $32.21 | $32.25 | $32.25 | 24,357 |
| 2024-08-19 | $32.56 | $33.25 | $32.41 | $33.07 | $33.07 | 27,846 |
| 2024-08-16 | $32.10 | $32.97 | $32.10 | $32.70 | $32.70 | 38,154 |
| 2024-08-15 | $32.06 | $32.88 | $31.99 | $32.23 | $32.23 | 27,374 |
| 2024-08-14 | $31.61 | $31.73 | $31.17 | $31.38 | $31.38 | 14,985 |
| 2024-08-13 | $31.64 | $31.77 | $31.23 | $31.54 | $31.54 | 25,770 |
| 2024-08-12 | $32.43 | $32.43 | $31.35 | $31.51 | $31.51 | 27,978 |
| 2024-08-09 | $31.95 | $32.34 | $31.68 | $32.20 | $32.20 | 21,321 |
| 2024-08-08 | $32.12 | $32.17 | $31.60 | $32.09 | $32.09 | 14,837 |
| 2024-08-07 | $32.01 | $32.18 | $31.58 | $31.78 | $31.78 | 30,852 |
| 2024-08-06 | $31.72 | $32.38 | $30.99 | $31.84 | $31.84 | 50,483 |
| 2024-08-05 | $32.09 | $32.69 | $31.12 | $31.79 | $31.79 | 74,941 |
| 2024-08-02 | $32.68 | $33.32 | $32.09 | $33.25 | $33.25 | 39,746 |
| 2024-08-01 | $35.27 | $35.27 | $33.40 | $34.01 | $34.01 | 39,695 |
| 2024-07-31 | $35.65 | $36.23 | $35.06 | $35.50 | $35.50 | 77,127 |
| 2024-07-30 | $35.44 | $36.20 | $34.50 | $35.57 | $35.57 | 49,216 |
| 2024-07-29 | $34.53 | $35.24 | $34.14 | $35.20 | $35.20 | 45,388 |
| 2024-07-26 | $35.70 | $36.18 | $34.98 | $35.63 | $35.63 | 76,585 |
| 2024-07-25 | $34.14 | $36.49 | $34.14 | $35.62 | $35.62 | 54,733 |
| 2024-07-24 | $33.50 | $35.47 | $33.09 | $33.98 | $33.98 | 37,196 |
| 2024-07-23 | $32.54 | $33.87 | $32.54 | $33.47 | $33.47 | 43,591 |
| 2024-07-22 | $32.17 | $32.92 | $31.71 | $32.66 | $32.66 | 33,548 |
| 2024-07-19 | $32.33 | $32.82 | $31.90 | $32.10 | $32.10 | 29,358 |
| 2024-07-18 | $32.79 | $33.00 | $32.06 | $32.28 | $32.28 | 27,975 |
| 2024-07-17 | $32.06 | $33.02 | $31.78 | $32.79 | $32.79 | 63,966 |
| 2024-07-16 | $30.60 | $32.44 | $30.60 | $32.32 | $32.32 | 84,653 |
| 2024-07-15 | $30.56 | $31.24 | $29.83 | $30.55 | $30.55 | 41,263 |
| 2024-07-12 | $29.83 | $30.14 | $29.58 | $29.75 | $29.75 | 24,654 |
| 2024-07-11 | $28.11 | $29.57 | $28.11 | $29.53 | $29.53 | 66,228 |
| 2024-07-10 | $27.00 | $27.61 | $27.00 | $27.39 | $27.39 | 53,206 |
| 2024-07-09 | $26.85 | $27.00 | $26.80 | $26.92 | $26.92 | 26,384 |
| 2024-07-08 | $27.10 | $27.17 | $26.84 | $26.96 | $26.96 | 25,568 |
| 2024-07-05 | $27.60 | $27.60 | $26.72 | $26.81 | $26.81 | 30,126 |
| 2024-07-03 | $28.37 | $28.37 | $27.65 | $27.74 | $27.74 | 11,091 |
| 2024-07-02 | $28.22 | $28.35 | $28.20 | $28.26 | $28.26 | 11,050 |
| 2024-07-01 | $28.54 | $28.54 | $28.00 | $28.08 | $28.08 | 22,535 |
| 2024-06-28 | $27.99 | $28.56 | $27.90 | $28.44 | $28.44 | 305,233 |
| 2024-06-27 | $27.07 | $27.76 | $27.07 | $27.76 | $27.76 | 21,459 |
| 2024-06-26 | $26.41 | $27.22 | $26.40 | $26.91 | $26.91 | 25,553 |
| 2024-06-25 | $26.83 | $26.90 | $26.57 | $26.59 | $26.59 | 15,516 |
| 2024-06-24 | $27.03 | $27.50 | $26.53 | $27.00 | $27.00 | 25,509 |
| 2024-06-21 | $26.85 | $26.93 | $26.73 | $26.85 | $26.85 | 56,467 |
| 2024-06-20 | $26.82 | $27.11 | $26.56 | $26.85 | $26.85 | 11,318 |
| 2024-06-18 | $26.85 | $27.84 | $26.85 | $27.11 | $27.11 | 22,618 |
| 2024-06-17 | $25.45 | $27.22 | $25.45 | $27.22 | $27.22 | 17,862 |
| 2024-06-14 | $26.62 | $26.85 | $26.54 | $26.85 | $26.85 | 18,457 |
| 2024-06-13 | $26.98 | $27.44 | $26.87 | $26.95 | $26.95 | 17,918 |
| 2024-06-12 | $27.75 | $28.13 | $27.01 | $27.38 | $27.38 | 22,039 |
| 2024-06-11 | $26.55 | $27.05 | $26.55 | $27.04 | $27.04 | 19,584 |
| 2024-06-10 | $26.60 | $26.81 | $26.32 | $26.74 | $26.74 | 16,031 |
| 2024-06-07 | $27.02 | $27.03 | $26.90 | $26.92 | $26.92 | 13,528 |
| 2024-06-06 | $27.02 | $27.24 | $27.02 | $27.24 | $27.24 | 10,676 |
| 2024-06-05 | $26.92 | $27.13 | $26.92 | $27.13 | $27.13 | 18,983 |
| 2024-06-04 | $26.58 | $26.99 | $26.58 | $26.90 | $26.90 | 12,895 |
| 2024-06-03 | $27.48 | $27.48 | $27.07 | $27.36 | $27.36 | 14,929 |
| 2024-05-31 | $27.64 | $27.64 | $27.08 | $27.16 | $27.16 | 54,866 |
| 2024-05-30 | $27.05 | $27.19 | $26.93 | $26.93 | $26.93 | 18,183 |
| 2024-05-29 | $26.67 | $26.99 | $26.42 | $26.74 | $26.74 | 27,638 |
| 2024-05-28 | $26.90 | $27.13 | $26.84 | $27.05 | $27.05 | 24,195 |
| 2024-05-24 | $27.25 | $27.25 | $26.64 | $26.95 | $26.95 | 24,991 |
| 2024-05-23 | $27.47 | $27.47 | $26.79 | $27.03 | $27.03 | 32,387 |
| 2024-05-22 | $27.92 | $28.12 | $27.53 | $27.70 | $27.70 | 28,726 |
| 2024-05-21 | $27.82 | $28.17 | $27.64 | $28.14 | $28.14 | 24,627 |
| 2024-05-20 | $28.05 | $28.44 | $27.76 | $27.76 | $27.76 | 14,661 |
| 2024-05-17 | $28.39 | $28.58 | $28.06 | $28.15 | $28.15 | 21,044 |
| 2024-05-16 | $27.69 | $28.29 | $27.69 | $28.22 | $28.22 | 44,934 |
| 2024-05-15 | $27.74 | $28.02 | $27.31 | $27.96 | $27.96 | 30,995 |
| 2024-05-14 | $27.57 | $27.57 | $27.17 | $27.42 | $27.42 | 28,284 |
| 2024-05-13 | $27.99 | $27.99 | $27.10 | $27.22 | $27.22 | 73,342 |
| 2024-05-10 | $28.18 | $28.18 | $27.51 | $27.73 | $27.73 | 13,860 |
| 2024-05-09 | $27.87 | $28.05 | $27.50 | $28.05 | $28.05 | 29,480 |
| 2024-05-08 | $27.39 | $27.75 | $27.10 | $27.75 | $27.75 | 17,863 |
| 2024-05-07 | $27.26 | $27.88 | $27.16 | $27.42 | $27.42 | 32,689 |
| 2024-05-06 | $27.55 | $27.65 | $26.93 | $27.45 | $27.45 | 26,384 |
| 2024-05-03 | $27.68 | $27.90 | $27.05 | $27.47 | $27.47 | 32,869 |
| 2024-05-02 | $27.00 | $27.49 | $26.89 | $27.49 | $27.49 | 25,087 |
| 2024-05-01 | $26.53 | $27.13 | $26.50 | $26.96 | $26.96 | 23,826 |
| 2024-04-30 | $27.00 | $27.00 | $26.52 | $26.52 | $26.52 | 26,478 |
| 2024-04-29 | $27.15 | $27.15 | $26.70 | $27.08 | $27.08 | 25,263 |
| 2024-04-26 | $27.09 | $27.29 | $26.83 | $27.02 | $27.02 | 15,865 |
| 2024-04-25 | $26.58 | $27.30 | $26.58 | $27.24 | $27.24 | 29,387 |
| 2024-04-24 | $27.18 | $27.39 | $26.94 | $27.26 | $27.26 | 17,967 |
| 2024-04-23 | $26.75 | $27.44 | $26.75 | $27.18 | $27.18 | 14,866 |
| 2024-04-22 | $27.23 | $27.63 | $27.09 | $27.11 | $27.11 | 24,570 |
| 2024-04-19 | $25.86 | $27.09 | $25.86 | $27.09 | $27.09 | 24,604 |
| 2024-04-18 | $25.76 | $26.01 | $25.76 | $26.01 | $26.01 | 22,607 |
| 2024-04-17 | $26.00 | $26.39 | $25.78 | $25.83 | $25.83 | 23,898 |
| 2024-04-16 | $25.81 | $26.06 | $25.66 | $25.71 | $25.71 | 18,061 |
| 2024-04-15 | $26.18 | $26.36 | $25.89 | $26.19 | $26.19 | 24,300 |
| 2024-04-12 | $26.11 | $26.39 | $25.57 | $26.05 | $26.05 | 35,393 |
| 2024-04-11 | $26.38 | $26.41 | $26.00 | $26.20 | $26.20 | 26,794 |
| 2024-04-10 | $26.94 | $26.94 | $25.90 | $26.41 | $26.41 | 58,919 |
| 2024-04-09 | $27.39 | $27.50 | $27.11 | $27.17 | $27.17 | 15,159 |
| 2024-04-08 | $27.27 | $27.50 | $27.19 | $27.20 | $27.20 | 21,569 |
| 2024-04-05 | $27.35 | $27.49 | $27.06 | $27.11 | $27.11 | 27,937 |
| 2024-04-04 | $27.66 | $27.74 | $27.35 | $27.40 | $27.40 | 21,928 |
| 2024-04-03 | $27.02 | $27.55 | $27.01 | $27.30 | $27.30 | 24,161 |
| 2024-04-02 | $27.35 | $27.35 | $27.04 | $27.30 | $27.30 | 24,398 |
| 2024-04-01 | $27.82 | $28.12 | $27.37 | $27.59 | $27.59 | 41,231 |
| 2024-03-28 | $27.94 | $28.00 | $27.67 | $27.70 | $27.70 | 29,133 |
| 2024-03-27 | $27.32 | $27.74 | $27.20 | $27.67 | $27.67 | 16,289 |
| 2024-03-26 | $27.88 | $27.88 | $27.01 | $27.09 | $27.09 | 20,838 |
| 2024-03-25 | $27.44 | $28.04 | $27.06 | $27.59 | $27.59 | 24,802 |
| 2024-03-22 | $27.43 | $27.75 | $27.28 | $27.28 | $27.28 | 14,687 |
| 2024-03-21 | $27.86 | $28.46 | $27.55 | $28.13 | $28.13 | 31,160 |
| 2024-03-20 | $26.97 | $28.09 | $26.97 | $27.85 | $27.85 | 20,098 |
| 2024-03-19 | $27.10 | $27.39 | $27.10 | $27.10 | $27.10 | 20,924 |
| 2024-03-18 | $27.00 | $27.09 | $26.65 | $26.91 | $26.91 | 29,277 |
| 2024-03-15 | $26.91 | $27.49 | $26.61 | $26.72 | $26.72 | 131,069 |
| 2024-03-14 | $27.79 | $28.45 | $27.03 | $27.13 | $27.13 | 31,794 |
| 2024-03-13 | $27.89 | $28.07 | $27.57 | $27.90 | $27.90 | 24,763 |
| 2024-03-12 | $27.95 | $28.12 | $27.90 | $27.95 | $27.95 | 18,575 |
| 2024-03-11 | $28.31 | $28.31 | $28.00 | $28.01 | $28.01 | 12,420 |
| 2024-03-08 | $28.52 | $28.77 | $28.27 | $28.29 | $28.29 | 13,688 |
| 2024-03-07 | $28.49 | $28.74 | $28.06 | $28.37 | $28.16 | 9,578 |
| 2024-03-06 | $28.50 | $28.94 | $27.91 | $28.22 | $28.01 | 18,608 |
| 2024-03-05 | $28.52 | $28.53 | $27.89 | $28.42 | $28.21 | 17,955 |
| 2024-03-04 | $28.64 | $28.64 | $27.69 | $27.71 | $27.51 | 25,083 |
| 2024-03-01 | $28.36 | $28.36 | $27.93 | $28.19 | $27.98 | 20,994 |
| 2024-02-29 | $28.19 | $28.37 | $27.91 | $28.35 | $28.14 | 32,561 |
| 2024-02-28 | $27.35 | $27.68 | $27.35 | $27.61 | $27.41 | 25,283 |
| 2024-02-27 | $27.94 | $28.07 | $27.62 | $27.63 | $27.43 | 14,441 |
| 2024-02-26 | $27.53 | $28.04 | $27.52 | $27.82 | $27.82 | 24,452 |
| 2024-02-23 | $27.41 | $27.98 | $27.41 | $27.75 | $27.75 | 13,382 |
| 2024-02-22 | $28.03 | $28.03 | $27.53 | $27.64 | $27.64 | 29,585 |
| 2024-02-21 | $27.99 | $28.25 | $27.82 | $28.19 | $28.19 | 25,678 |
| 2024-02-20 | $28.17 | $28.85 | $28.11 | $28.35 | $28.35 | 20,815 |
| 2024-02-16 | $28.85 | $29.05 | $28.40 | $28.59 | $28.59 | 29,466 |
| 2024-02-15 | $28.38 | $29.19 | $28.34 | $28.96 | $28.96 | 26,690 |
| 2024-02-14 | $27.91 | $28.17 | $27.56 | $28.04 | $28.04 | 43,309 |
| 2024-02-13 | $28.50 | $28.78 | $27.23 | $27.43 | $27.43 | 50,709 |
| 2024-02-12 | $28.69 | $29.61 | $28.69 | $29.28 | $29.28 | 32,463 |
| 2024-02-09 | $28.29 | $28.69 | $27.64 | $28.67 | $28.67 | 41,902 |
| 2024-02-08 | $28.06 | $28.09 | $27.28 | $28.06 | $28.06 | 20,458 |
| 2024-02-07 | $27.81 | $27.88 | $27.12 | $27.47 | $27.47 | 32,469 |
| 2024-02-06 | $27.72 | $28.13 | $27.58 | $27.85 | $27.85 | 34,529 |
| 2024-02-05 | $27.83 | $28.23 | $27.39 | $27.91 | $27.91 | 29,982 |
| 2024-02-02 | $28.02 | $28.61 | $27.90 | $28.30 | $28.30 | 41,146 |
| 2024-02-01 | $28.87 | $28.87 | $27.64 | $28.53 | $28.53 | 38,706 |
| 2024-01-31 | $29.38 | $29.38 | $28.31 | $28.58 | $28.58 | 66,740 |
| 2024-01-30 | $29.75 | $30.04 | $29.41 | $29.66 | $29.66 | 34,065 |
| 2024-01-29 | $31.00 | $31.31 | $29.99 | $30.05 | $30.05 | 37,647 |
| 2024-01-26 | $31.15 | $31.24 | $30.50 | $30.85 | $30.85 | 25,290 |
| 2024-01-25 | $30.80 | $30.86 | $29.59 | $30.85 | $30.85 | 37,705 |
| 2024-01-24 | $30.28 | $31.34 | $30.00 | $30.45 | $30.45 | 38,041 |
| 2024-01-23 | $28.54 | $29.33 | $28.51 | $28.60 | $28.60 | 55,364 |
| 2024-01-22 | $27.33 | $28.10 | $27.33 | $27.98 | $27.98 | 77,302 |
| 2024-01-19 | $26.95 | $27.13 | $26.63 | $27.13 | $27.13 | 14,142 |
| 2024-01-18 | $27.19 | $27.19 | $26.70 | $26.82 | $26.82 | 24,510 |
| 2024-01-17 | $26.85 | $27.15 | $26.59 | $27.08 | $27.08 | 15,925 |
| 2024-01-16 | $27.17 | $27.38 | $26.80 | $27.12 | $27.12 | 24,450 |
| 2024-01-12 | $27.93 | $28.02 | $27.16 | $27.24 | $27.24 | 19,994 |
| 2024-01-11 | $27.77 | $27.77 | $27.28 | $27.63 | $27.63 | 22,416 |
| 2024-01-10 | $27.79 | $28.05 | $27.05 | $28.05 | $28.05 | 47,312 |
| 2024-01-09 | $28.10 | $28.43 | $27.86 | $27.96 | $27.96 | 48,598 |
| 2024-01-08 | $28.45 | $28.70 | $28.09 | $28.46 | $28.46 | 16,600 |
| 2024-01-05 | $28.02 | $28.77 | $28.02 | $28.45 | $28.45 | 46,025 |
| 2024-01-04 | $28.52 | $28.74 | $27.95 | $27.95 | $27.95 | 37,744 |
| 2024-01-03 | $29.42 | $29.42 | $27.98 | $28.38 | $28.38 | 31,253 |
| 2024-01-02 | $29.29 | $29.93 | $29.14 | $29.47 | $29.47 | 32,750 |
| 2023-12-29 | $30.70 | $30.70 | $29.43 | $29.43 | $29.43 | 21,027 |
| 2023-12-28 | $30.51 | $30.90 | $29.01 | $30.62 | $30.62 | 19,180 |
| 2023-12-27 | $31.28 | $31.28 | $30.48 | $30.73 | $30.73 | 40,280 |
| 2023-12-26 | $30.94 | $31.40 | $30.60 | $31.03 | $31.03 | 37,373 |
| 2023-12-22 | $30.88 | $30.88 | $30.57 | $30.71 | $30.71 | 23,535 |
| 2023-12-21 | $30.79 | $30.79 | $30.39 | $30.60 | $30.60 | 18,213 |
| 2023-12-20 | $30.93 | $31.73 | $30.24 | $30.25 | $30.25 | 37,796 |
| 2023-12-19 | $30.36 | $30.89 | $30.18 | $30.80 | $30.80 | 38,020 |
| 2023-12-18 | $30.28 | $32.56 | $29.92 | $30.12 | $30.12 | 27,338 |
| 2023-12-15 | $30.73 | $30.85 | $29.90 | $30.07 | $30.07 | 89,186 |
| 2023-12-14 | $29.99 | $30.89 | $29.99 | $30.37 | $30.37 | 44,313 |
| 2023-12-13 | $28.38 | $29.81 | $28.19 | $29.37 | $29.37 | 116,572 |
| 2023-12-12 | $28.53 | $28.73 | $28.07 | $28.50 | $28.50 | 19,035 |
| 2023-12-11 | $28.54 | $28.75 | $28.42 | $28.66 | $28.66 | 27,588 |
| 2023-12-08 | $28.16 | $28.84 | $28.16 | $28.46 | $28.46 | 34,470 |
| 2023-12-07 | $28.13 | $28.32 | $28.11 | $28.32 | $28.32 | 19,526 |
| 2023-12-06 | $28.33 | $28.83 | $27.87 | $27.90 | $27.90 | 29,014 |
| 2023-12-05 | $28.37 | $28.38 | $27.97 | $28.06 | $28.06 | 23,633 |
| 2023-12-04 | $27.68 | $28.45 | $27.68 | $28.37 | $28.37 | 41,053 |
| 2023-12-01 | $26.95 | $27.92 | $26.76 | $27.74 | $27.74 | 71,200 |
| 2023-11-30 | $27.19 | $27.44 | $26.74 | $26.74 | $26.55 | 40,001 |
| 2023-11-29 | $27.04 | $27.60 | $26.90 | $27.13 | $26.94 | 18,742 |
| 2023-11-28 | $27.07 | $27.77 | $26.54 | $26.79 | $26.60 | 39,550 |
| 2023-11-27 | $27.14 | $27.80 | $26.94 | $27.31 | $27.11 | 25,130 |
| 2023-11-24 | $27.00 | $27.57 | $27.00 | $27.29 | $27.09 | 7,970 |
| 2023-11-22 | $27.30 | $27.58 | $26.77 | $27.05 | $26.86 | 26,210 |
| 2023-11-21 | $27.96 | $28.25 | $27.16 | $27.28 | $27.08 | 30,669 |
| 2023-11-20 | $27.61 | $28.18 | $27.41 | $28.15 | $27.95 | 35,165 |
| 2023-11-17 | $27.94 | $28.41 | $27.59 | $27.84 | $27.64 | 52,103 |
| 2023-11-16 | $28.79 | $28.90 | $27.60 | $27.74 | $27.54 | 83,183 |
| 2023-11-15 | $28.86 | $29.86 | $28.80 | $29.02 | $28.81 | 62,374 |
| 2023-11-14 | $29.16 | $30.29 | $28.94 | $29.50 | $29.29 | 73,920 |
| 2023-11-13 | $28.17 | $28.76 | $28.17 | $28.55 | $28.55 | 24,500 |
| 2023-11-10 | $28.94 | $28.94 | $28.61 | $28.69 | $28.69 | 19,230 |
| 2023-11-09 | $28.95 | $29.11 | $28.15 | $28.54 | $28.54 | 27,972 |
| 2023-11-08 | $29.38 | $29.38 | $28.82 | $29.09 | $29.09 | 35,027 |
| 2023-11-07 | $29.88 | $29.88 | $29.05 | $29.18 | $29.18 | 38,679 |
| 2023-11-06 | $29.46 | $30.00 | $29.46 | $29.76 | $29.76 | 22,011 |
| 2023-11-03 | $29.97 | $30.30 | $29.58 | $29.61 | $29.61 | 21,830 |
| 2023-11-02 | $29.14 | $29.47 | $28.66 | $29.33 | $29.33 | 30,916 |
| 2023-11-01 | $28.51 | $28.70 | $28.34 | $28.42 | $28.42 | 31,144 |
| 2023-10-31 | $28.21 | $28.92 | $28.15 | $28.57 | $28.57 | 39,622 |
| 2023-10-30 | $28.15 | $28.63 | $28.07 | $28.15 | $28.15 | 31,336 |
| 2023-10-27 | $28.25 | $28.55 | $27.77 | $27.89 | $27.89 | 24,099 |
| 2023-10-26 | $26.95 | $28.35 | $26.55 | $28.35 | $28.35 | 26,815 |
| 2023-10-25 | $27.07 | $27.25 | $26.12 | $26.88 | $26.88 | 31,642 |
| 2023-10-24 | $29.52 | $29.52 | $27.38 | $27.46 | $27.46 | 31,867 |
| 2023-10-23 | $29.15 | $29.62 | $29.15 | $29.32 | $29.32 | 15,805 |
| 2023-10-20 | $30.50 | $30.50 | $29.34 | $29.40 | $29.40 | 25,098 |
| 2023-10-19 | $30.00 | $30.84 | $30.00 | $30.40 | $30.40 | 38,301 |
| 2023-10-18 | $30.23 | $30.23 | $29.78 | $30.18 | $30.18 | 31,207 |
| 2023-10-17 | $30.01 | $30.69 | $29.97 | $30.18 | $30.18 | 23,928 |
| 2023-10-16 | $29.49 | $29.91 | $29.49 | $29.84 | $29.84 | 15,341 |
| 2023-10-13 | $29.65 | $29.71 | $29.16 | $29.19 | $29.19 | 26,355 |
| 2023-10-12 | $29.89 | $29.94 | $29.74 | $29.82 | $29.82 | 16,225 |
| 2023-10-11 | $30.29 | $30.78 | $30.25 | $30.33 | $30.33 | 14,092 |
| 2023-10-10 | $30.41 | $30.41 | $30.23 | $30.23 | $30.23 | 16,382 |
| 2023-10-09 | $29.83 | $30.64 | $29.29 | $30.17 | $30.17 | 33,417 |
| 2023-10-06 | $30.39 | $30.45 | $29.99 | $30.17 | $30.17 | 20,624 |
| 2023-10-05 | $29.81 | $30.54 | $29.81 | $30.46 | $30.46 | 37,049 |
| 2023-10-04 | $29.55 | $30.00 | $29.55 | $29.90 | $29.90 | 17,572 |
| 2023-10-03 | $29.58 | $30.08 | $29.40 | $29.59 | $29.59 | 29,346 |
| 2023-10-02 | $30.08 | $30.23 | $29.25 | $29.62 | $29.62 | 27,957 |
| 2023-09-29 | $30.04 | $30.35 | $29.82 | $29.83 | $29.83 | 40,240 |
| 2023-09-28 | $29.53 | $30.14 | $29.53 | $29.74 | $29.74 | 21,086 |
| 2023-09-27 | $29.42 | $29.61 | $29.25 | $29.40 | $29.40 | 20,629 |
| 2023-09-26 | $29.28 | $29.65 | $29.25 | $29.31 | $29.31 | 19,074 |
| 2023-09-25 | $28.75 | $29.42 | $28.75 | $29.37 | $29.37 | 18,133 |
| 2023-09-22 | $28.89 | $29.58 | $28.65 | $28.84 | $28.84 | 21,179 |
| 2023-09-21 | $28.85 | $29.34 | $28.70 | $28.80 | $28.80 | 54,231 |
| 2023-09-20 | $29.97 | $29.97 | $29.14 | $29.20 | $29.20 | 19,909 |
| 2023-09-19 | $29.90 | $29.90 | $29.25 | $29.28 | $29.28 | 15,825 |
| 2023-09-18 | $30.37 | $30.37 | $29.66 | $29.66 | $29.66 | 18,960 |
| 2023-09-15 | $30.33 | $30.64 | $30.13 | $30.26 | $30.26 | 51,614 |
| 2023-09-14 | $30.05 | $30.35 | $30.00 | $30.33 | $30.33 | 67,778 |
| 2023-09-13 | $30.05 | $30.14 | $29.75 | $29.76 | $29.76 | 17,225 |
| 2023-09-12 | $30.46 | $30.68 | $30.18 | $30.21 | $30.21 | 26,737 |
| 2023-09-11 | $30.17 | $30.50 | $30.15 | $30.31 | $30.31 | 17,764 |
| 2023-09-08 | $29.75 | $30.19 | $29.75 | $30.05 | $30.05 | 13,393 |
| 2023-09-07 | $30.17 | $30.51 | $29.92 | $29.95 | $29.75 | 32,134 |
| 2023-09-06 | $30.80 | $30.94 | $30.24 | $30.25 | $30.05 | 25,266 |
| 2023-09-05 | $30.74 | $31.15 | $30.50 | $30.90 | $30.70 | 24,159 |
| 2023-09-01 | $31.00 | $31.20 | $30.81 | $30.88 | $30.68 | 26,071 |
| 2023-08-31 | $30.27 | $30.80 | $30.27 | $30.51 | $30.51 | 26,148 |
| 2023-08-30 | $30.51 | $30.57 | $30.25 | $30.33 | $30.33 | 13,084 |
| 2023-08-29 | $30.26 | $30.69 | $30.25 | $30.56 | $30.56 | 19,799 |
| 2023-08-28 | $30.25 | $30.41 | $30.25 | $30.37 | $30.37 | 16,802 |
| 2023-08-25 | $30.51 | $30.51 | $30.04 | $30.04 | $30.04 | 11,679 |
| 2023-08-24 | $30.00 | $30.24 | $29.86 | $30.09 | $30.09 | 24,555 |
| 2023-08-23 | $29.88 | $30.08 | $29.56 | $30.06 | $30.06 | 22,846 |
| 2023-08-22 | $30.29 | $30.31 | $29.61 | $29.67 | $29.67 | 24,214 |
| 2023-08-21 | $31.22 | $31.22 | $30.19 | $30.23 | $30.23 | 21,380 |
| 2023-08-18 | $30.06 | $31.17 | $30.06 | $30.88 | $30.88 | 66,339 |
| 2023-08-17 | $30.43 | $30.66 | $30.27 | $30.30 | $30.30 | 16,236 |
| 2023-08-16 | $30.76 | $31.20 | $30.22 | $30.26 | $30.26 | 21,709 |
| 2023-08-15 | $31.64 | $31.69 | $30.54 | $30.63 | $30.63 | 32,286 |
| 2023-08-14 | $31.57 | $31.91 | $31.23 | $31.85 | $31.85 | 26,634 |
| 2023-08-11 | $31.48 | $31.67 | $31.46 | $31.62 | $31.62 | 25,770 |
| 2023-08-10 | $31.87 | $31.94 | $31.19 | $31.53 | $31.53 | 26,823 |
| 2023-08-09 | $31.83 | $32.10 | $31.63 | $31.69 | $31.69 | 19,492 |
| 2023-08-08 | $31.69 | $32.12 | $31.48 | $31.81 | $31.81 | 21,315 |
| 2023-08-07 | $31.83 | $32.41 | $31.59 | $32.17 | $32.17 | 31,960 |
| 2023-08-04 | $31.99 | $32.00 | $31.80 | $31.87 | $31.87 | 17,652 |
| 2023-08-03 | $32.01 | $32.51 | $31.96 | $31.98 | $31.98 | 18,023 |
| 2023-08-02 | $31.86 | $32.36 | $31.60 | $32.10 | $32.10 | 32,966 |
| 2023-08-01 | $32.25 | $32.35 | $31.86 | $32.00 | $32.00 | 24,255 |
| 2023-07-31 | $32.01 | $33.30 | $32.00 | $32.43 | $32.43 | 32,780 |
| 2023-07-28 | $32.53 | $32.59 | $31.68 | $31.76 | $31.76 | 23,397 |
| 2023-07-27 | $33.44 | $33.44 | $32.15 | $32.20 | $32.20 | 27,067 |
| 2023-07-26 | $32.98 | $33.37 | $32.70 | $33.03 | $33.03 | 87,874 |
| 2023-07-25 | $32.60 | $33.29 | $32.44 | $32.64 | $32.64 | 28,890 |
| 2023-07-24 | $32.96 | $33.30 | $32.88 | $33.19 | $33.19 | 56,528 |
| 2023-07-21 | $33.31 | $33.41 | $32.67 | $32.93 | $32.93 | 31,480 |
| 2023-07-20 | $32.70 | $33.21 | $32.53 | $33.07 | $33.07 | 28,147 |
| 2023-07-19 | $32.72 | $33.34 | $32.72 | $32.90 | $32.90 | 48,431 |
| 2023-07-18 | $32.89 | $33.43 | $32.74 | $33.32 | $33.32 | 17,375 |
| 2023-07-17 | $31.69 | $32.67 | $31.69 | $32.38 | $32.38 | 20,823 |
| 2023-07-14 | $32.32 | $32.32 | $31.49 | $31.61 | $31.61 | 15,724 |
| 2023-07-13 | $31.94 | $32.36 | $31.93 | $32.10 | $32.10 | 15,825 |
| 2023-07-12 | $32.05 | $32.29 | $32.03 | $32.28 | $32.28 | 20,814 |
| 2023-07-11 | $30.84 | $31.86 | $30.84 | $31.79 | $31.79 | 19,253 |
| 2023-07-10 | $30.22 | $31.18 | $30.11 | $30.94 | $30.94 | 30,629 |
| 2023-07-07 | $29.63 | $30.78 | $29.63 | $30.39 | $30.39 | 26,539 |
| 2023-07-06 | $30.00 | $30.06 | $29.40 | $29.82 | $29.82 | 17,667 |
| 2023-07-05 | $30.62 | $30.98 | $30.47 | $30.51 | $30.51 | 17,894 |
| 2023-07-03 | $30.62 | $30.97 | $30.62 | $30.97 | $30.97 | 7,599 |
| 2023-06-30 | $30.64 | $30.90 | $30.38 | $30.64 | $30.64 | 21,398 |
| 2023-06-29 | $30.36 | $30.90 | $30.32 | $30.53 | $30.53 | 22,508 |
| 2023-06-28 | $30.80 | $30.80 | $30.07 | $30.20 | $30.20 | 18,615 |
| 2023-06-27 | $30.54 | $31.19 | $30.15 | $30.64 | $30.64 | 31,088 |
| 2023-06-26 | $30.89 | $31.30 | $30.22 | $30.40 | $30.40 | 33,116 |
| 2023-06-23 | $30.39 | $31.82 | $30.30 | $31.00 | $31.00 | 271,915 |
| 2023-06-22 | $31.75 | $31.87 | $30.65 | $30.89 | $30.89 | 31,727 |
| 2023-06-21 | $32.75 | $32.75 | $31.71 | $31.88 | $31.88 | 17,070 |
| 2023-06-20 | $32.20 | $32.38 | $31.40 | $32.00 | $32.00 | 24,907 |
| 2023-06-16 | $32.98 | $32.98 | $31.87 | $32.20 | $32.20 | 42,164 |
| 2023-06-15 | $31.98 | $32.83 | $30.56 | $32.61 | $32.61 | 27,123 |
| 2023-06-14 | $32.66 | $33.21 | $31.75 | $31.86 | $31.86 | 26,617 |
| 2023-06-13 | $32.32 | $32.85 | $32.13 | $32.71 | $32.71 | 22,592 |
| 2023-06-12 | $32.03 | $33.06 | $31.36 | $32.08 | $32.08 | 24,761 |
| 2023-06-09 | $32.93 | $32.93 | $32.19 | $32.29 | $32.29 | 13,743 |
| 2023-06-08 | $33.60 | $33.60 | $32.62 | $32.93 | $32.93 | 26,599 |
| 2023-06-07 | $32.51 | $34.16 | $32.51 | $33.75 | $33.75 | 47,107 |
| 2023-06-06 | $30.84 | $32.79 | $30.84 | $32.18 | $32.18 | 36,060 |
| 2023-06-05 | $32.26 | $32.26 | $30.85 | $30.97 | $30.97 | 21,012 |
| 2023-06-02 | $30.89 | $32.60 | $30.38 | $32.36 | $32.36 | 30,900 |
| 2023-06-01 | $30.05 | $31.32 | $30.05 | $30.52 | $30.35 | 20,202 |
| 2023-05-31 | $30.07 | $30.23 | $29.72 | $30.07 | $30.07 | 32,769 |
| 2023-05-30 | $29.51 | $30.22 | $29.51 | $30.07 | $30.07 | 12,275 |
| 2023-05-26 | $29.56 | $30.21 | $29.56 | $29.99 | $29.99 | 14,536 |
| 2023-05-25 | $29.75 | $29.83 | $29.44 | $29.74 | $29.74 | 16,121 |
| 2023-05-24 | $30.34 | $30.34 | $29.72 | $29.82 | $29.82 | 41,879 |
| 2023-05-23 | $30.00 | $30.72 | $30.00 | $30.30 | $30.30 | 28,162 |
| 2023-05-22 | $29.65 | $30.35 | $29.65 | $30.17 | $30.17 | 22,678 |
| 2023-05-19 | $30.40 | $30.40 | $29.33 | $29.82 | $29.82 | 21,668 |
| 2023-05-18 | $30.44 | $30.96 | $30.29 | $30.29 | $30.29 | 23,111 |
| 2023-05-17 | $29.48 | $30.88 | $29.43 | $30.65 | $30.65 | 32,635 |
| 2023-05-16 | $28.84 | $29.59 | $28.74 | $29.14 | $29.14 | 27,688 |
| 2023-05-15 | $29.73 | $29.87 | $29.27 | $29.27 | $29.27 | 15,571 |
| 2023-05-12 | $29.70 | $29.70 | $28.68 | $29.31 | $29.31 | 18,198 |
| 2023-05-11 | $28.81 | $30.02 | $28.55 | $28.59 | $28.59 | 19,842 |
| 2023-05-10 | $29.56 | $29.56 | $28.74 | $29.23 | $29.23 | 31,652 |
| 2023-05-09 | $29.36 | $29.36 | $28.62 | $29.13 | $29.13 | 19,554 |
| 2023-05-08 | $30.45 | $30.57 | $29.22 | $29.46 | $29.46 | 26,713 |
| 2023-05-05 | $29.66 | $30.46 | $29.44 | $30.33 | $30.33 | 28,996 |
| 2023-05-04 | $28.78 | $29.11 | $28.03 | $29.11 | $29.11 | 37,047 |
| 2023-05-03 | $29.13 | $30.48 | $29.13 | $29.16 | $29.16 | 27,753 |
| 2023-05-02 | $30.99 | $30.99 | $28.77 | $29.02 | $29.02 | 37,661 |
| 2023-05-01 | $30.51 | $31.69 | $30.41 | $31.15 | $31.15 | 60,224 |
| 2023-04-28 | $30.37 | $30.88 | $29.80 | $30.46 | $30.46 | 42,929 |
| 2023-04-27 | $30.34 | $31.09 | $29.75 | $30.55 | $30.55 | 34,914 |
| 2023-04-26 | $29.36 | $30.31 | $29.35 | $30.28 | $30.28 | 49,063 |
| 2023-04-25 | $28.36 | $29.55 | $28.36 | $29.50 | $29.50 | 27,327 |
| 2023-04-24 | $28.59 | $28.84 | $28.26 | $28.53 | $28.53 | 26,168 |
| 2023-04-21 | $28.70 | $28.91 | $28.16 | $28.35 | $28.35 | 23,103 |
| 2023-04-20 | $29.71 | $29.71 | $28.42 | $28.82 | $28.82 | 28,174 |
| 2023-04-19 | $28.60 | $29.52 | $28.60 | $29.15 | $29.15 | 21,724 |
| 2023-04-18 | $28.81 | $28.81 | $28.23 | $28.50 | $28.50 | 46,058 |
| 2023-04-17 | $28.71 | $28.90 | $28.12 | $28.80 | $28.80 | 21,620 |
| 2023-04-14 | $29.30 | $29.30 | $28.32 | $28.52 | $28.52 | 22,814 |
| 2023-04-13 | $29.06 | $29.46 | $28.51 | $29.11 | $29.11 | 39,497 |
| 2023-04-12 | $29.09 | $29.14 | $28.60 | $29.05 | $29.05 | 40,075 |
| 2023-04-11 | $29.54 | $29.78 | $29.02 | $29.04 | $29.04 | 32,574 |
| 2023-04-10 | $29.21 | $29.89 | $29.21 | $29.55 | $29.55 | 43,148 |
| 2023-04-06 | $29.14 | $29.48 | $28.93 | $29.33 | $29.33 | 28,966 |
| 2023-04-05 | $28.77 | $29.40 | $28.75 | $29.32 | $29.32 | 35,101 |
| 2023-04-04 | $29.85 | $29.85 | $28.64 | $29.16 | $29.16 | 48,099 |
| 2023-04-03 | $29.27 | $29.84 | $29.27 | $29.68 | $29.68 | 52,676 |
| 2023-03-31 | $28.92 | $29.45 | $28.22 | $29.31 | $29.31 | 79,920 |
| 2023-03-30 | $29.58 | $29.70 | $28.18 | $28.69 | $28.69 | 25,904 |
| 2023-03-29 | $29.45 | $30.10 | $29.38 | $29.54 | $29.54 | 41,016 |
| 2023-03-28 | $30.28 | $30.59 | $29.82 | $30.09 | $30.09 | 32,508 |
| 2023-03-27 | $30.73 | $30.74 | $29.00 | $30.25 | $30.25 | 34,882 |
| 2023-03-24 | $29.36 | $30.40 | $29.36 | $30.21 | $30.21 | 62,255 |
| 2023-03-23 | $30.30 | $30.30 | $29.15 | $29.55 | $29.55 | 26,494 |
| 2023-03-22 | $31.20 | $31.20 | $29.99 | $30.09 | $30.09 | 43,040 |
| 2023-03-21 | $30.91 | $31.45 | $30.68 | $31.02 | $31.02 | 90,800 |
| 2023-03-20 | $30.72 | $31.25 | $30.15 | $30.31 | $30.31 | 50,355 |
| 2023-03-17 | $31.87 | $31.87 | $29.95 | $30.27 | $30.27 | 96,609 |
| 2023-03-16 | $30.19 | $32.23 | $30.01 | $32.01 | $32.01 | 82,579 |
| 2023-03-15 | $29.42 | $30.79 | $29.30 | $30.64 | $30.64 | 44,303 |
| 2023-03-14 | $30.53 | $31.36 | $29.76 | $30.02 | $30.02 | 179,745 |
| 2023-03-13 | $32.50 | $32.50 | $29.50 | $29.61 | $29.61 | 74,931 |
| 2023-03-10 | $32.74 | $33.46 | $32.02 | $33.10 | $33.10 | 31,000 |
| 2023-03-09 | $34.84 | $34.84 | $32.51 | $33.06 | $33.06 | 37,789 |
| 2023-03-08 | $34.97 | $35.40 | $34.76 | $35.02 | $35.02 | 21,427 |
| 2023-03-07 | $34.82 | $35.39 | $34.74 | $35.07 | $35.07 | 35,828 |
| 2023-03-06 | $36.56 | $36.56 | $34.60 | $34.88 | $34.88 | 69,678 |
| 2023-03-03 | $36.06 | $36.85 | $35.63 | $36.38 | $36.38 | 76,635 |
| 2023-03-02 | $36.07 | $36.86 | $35.65 | $36.29 | $36.11 | 86,159 |
| 2023-03-01 | $35.55 | $36.40 | $35.05 | $36.26 | $36.08 | 77,250 |
| 2023-02-28 | $34.40 | $35.86 | $34.39 | $35.67 | $35.49 | 124,296 |
| 2023-02-27 | $34.45 | $34.71 | $34.14 | $34.49 | $34.32 | 24,941 |
| 2023-02-24 | $34.06 | $34.34 | $33.75 | $34.26 | $34.09 | 22,734 |
| 2023-02-23 | $34.13 | $34.22 | $33.75 | $34.11 | $33.94 | 17,888 |
| 2023-02-22 | $34.00 | $34.11 | $33.75 | $33.93 | $33.76 | 24,269 |
| 2023-02-21 | $34.37 | $34.37 | $33.80 | $33.88 | $33.71 | 18,281 |
| 2023-02-17 | $34.05 | $34.50 | $34.01 | $34.40 | $34.23 | 22,125 |
| 2023-02-16 | $33.60 | $34.06 | $33.46 | $34.03 | $33.86 | 27,977 |
| 2023-02-15 | $33.23 | $33.96 | $33.23 | $33.79 | $33.62 | 21,527 |
| 2023-02-14 | $33.57 | $33.69 | $33.29 | $33.45 | $33.29 | 19,065 |
| 2023-02-13 | $33.38 | $34.06 | $33.28 | $33.69 | $33.52 | 22,646 |
| 2023-02-10 | $33.43 | $33.59 | $32.97 | $33.53 | $33.36 | 15,843 |
| 2023-02-09 | $33.47 | $33.47 | $33.16 | $33.27 | $33.11 | 33,249 |
| 2023-02-08 | $33.56 | $33.64 | $33.46 | $33.51 | $33.35 | 15,439 |
| 2023-02-07 | $33.13 | $33.91 | $33.13 | $33.81 | $33.64 | 25,309 |
| 2023-02-06 | $33.28 | $33.61 | $33.00 | $33.48 | $33.32 | 24,907 |
| 2023-02-03 | $32.74 | $33.58 | $32.74 | $33.54 | $33.54 | 43,712 |
| 2023-02-02 | $32.66 | $32.83 | $32.49 | $32.75 | $32.75 | 41,698 |
| 2023-02-01 | $32.33 | $32.90 | $32.33 | $32.51 | $32.51 | 34,084 |
| 2023-01-31 | $31.82 | $32.54 | $31.82 | $32.47 | $32.47 | 91,160 |
| 2023-01-30 | $31.96 | $32.07 | $31.78 | $31.94 | $31.94 | 15,729 |
| 2023-01-27 | $31.96 | $32.23 | $31.85 | $31.96 | $31.96 | 20,823 |
| 2023-01-26 | $31.85 | $32.03 | $31.33 | $32.03 | $32.03 | 24,762 |
| 2023-01-25 | $31.60 | $32.18 | $31.54 | $31.61 | $31.61 | 27,131 |
| 2023-01-24 | $31.76 | $32.12 | $31.64 | $31.81 | $31.81 | 20,997 |
| 2023-01-23 | $32.12 | $32.25 | $31.90 | $31.98 | $31.98 | 16,370 |
| 2023-01-20 | $32.06 | $32.17 | $31.77 | $31.97 | $31.97 | 24,664 |
| 2023-01-19 | $31.60 | $31.85 | $31.53 | $31.78 | $31.78 | 23,543 |
| 2023-01-18 | $32.57 | $32.73 | $31.74 | $31.85 | $31.85 | 23,639 |
| 2023-01-17 | $32.74 | $32.82 | $32.49 | $32.65 | $32.65 | 33,082 |
| 2023-01-13 | $32.03 | $32.91 | $32.01 | $32.81 | $32.81 | 23,823 |
| 2023-01-12 | $31.88 | $32.50 | $31.77 | $32.29 | $32.29 | 20,324 |
| 2023-01-11 | $31.87 | $32.21 | $31.60 | $31.84 | $31.84 | 28,815 |
| 2023-01-10 | $31.48 | $32.19 | $31.34 | $31.96 | $31.96 | 22,272 |
| 2023-01-09 | $32.15 | $32.20 | $31.40 | $31.56 | $31.56 | 29,182 |
| 2023-01-06 | $31.30 | $32.33 | $31.30 | $32.27 | $32.27 | 68,145 |
| 2023-01-05 | $31.66 | $31.66 | $31.17 | $31.33 | $31.33 | 43,271 |
| 2023-01-04 | $32.46 | $32.50 | $31.81 | $31.86 | $31.86 | 30,068 |
| 2023-01-03 | $32.63 | $32.63 | $32.01 | $32.41 | $32.41 | 37,076 |
| 2022-12-30 | $32.83 | $32.84 | $32.48 | $32.50 | $32.50 | 17,121 |
| 2022-12-29 | $32.66 | $33.10 | $32.66 | $32.93 | $32.93 | 15,080 |
| 2022-12-28 | $32.92 | $32.92 | $32.54 | $32.62 | $32.62 | 17,915 |
| 2022-12-27 | $33.45 | $33.45 | $32.85 | $32.91 | $32.91 | 23,598 |
| 2022-12-23 | $32.57 | $33.20 | $32.57 | $33.15 | $33.15 | 12,834 |
| 2022-12-22 | $32.99 | $32.99 | $32.27 | $32.63 | $32.63 | 28,790 |
| 2022-12-21 | $33.01 | $33.29 | $33.00 | $33.15 | $33.15 | 27,398 |
| 2022-12-20 | $32.54 | $32.86 | $32.53 | $32.73 | $32.73 | 50,427 |
| 2022-12-19 | $32.13 | $32.70 | $32.13 | $32.57 | $32.57 | 30,679 |
| 2022-12-16 | $31.28 | $32.49 | $31.28 | $32.38 | $32.38 | 126,803 |
| 2022-12-15 | $32.25 | $32.25 | $31.47 | $31.76 | $31.76 | 31,040 |
| 2022-12-14 | $32.69 | $32.86 | $31.80 | $32.15 | $32.15 | 37,628 |
| 2022-12-13 | $33.50 | $33.50 | $32.39 | $32.72 | $32.72 | 74,845 |
| 2022-12-12 | $33.08 | $33.19 | $32.90 | $33.02 | $33.02 | 41,065 |
| 2022-12-09 | $32.81 | $33.06 | $32.81 | $32.94 | $32.94 | 25,254 |
| 2022-12-08 | $33.07 | $33.23 | $32.86 | $32.99 | $32.99 | 23,762 |
| 2022-12-07 | $33.18 | $33.27 | $33.00 | $33.18 | $33.18 | 27,795 |
| 2022-12-06 | $33.13 | $33.31 | $32.93 | $33.23 | $33.23 | 53,686 |
| 2022-12-05 | $34.86 | $34.86 | $32.75 | $33.00 | $33.00 | 35,428 |
| 2022-12-02 | $34.77 | $35.27 | $34.77 | $35.21 | $35.21 | 16,148 |
| 2022-12-01 | $35.09 | $35.39 | $34.82 | $35.10 | $34.93 | 29,572 |
| 2022-11-30 | $34.83 | $35.24 | $34.62 | $35.20 | $35.03 | 50,074 |
| 2022-11-29 | $34.82 | $34.88 | $34.67 | $34.75 | $34.58 | 14,948 |
| 2022-11-28 | $35.47 | $35.47 | $34.77 | $34.89 | $34.72 | 18,048 |
| 2022-11-25 | $35.46 | $35.80 | $35.46 | $35.60 | $35.43 | 3,208 |
| 2022-11-23 | $35.94 | $35.94 | $34.92 | $35.49 | $35.32 | 23,600 |
| 2022-11-22 | $35.34 | $35.99 | $34.57 | $35.79 | $35.62 | 28,379 |
| 2022-11-21 | $34.92 | $35.73 | $34.92 | $35.63 | $35.46 | 17,785 |
| 2022-11-18 | $35.75 | $35.75 | $34.87 | $35.17 | $35.00 | 29,705 |
| 2022-11-17 | $34.91 | $35.24 | $34.40 | $35.24 | $35.07 | 22,444 |
| 2022-11-16 | $35.36 | $35.59 | $34.89 | $34.97 | $34.80 | 21,725 |
| 2022-11-15 | $34.91 | $35.61 | $34.68 | $35.52 | $35.35 | 29,943 |
| 2022-11-14 | $34.88 | $35.11 | $34.56 | $34.63 | $34.46 | 28,112 |
| 2022-11-11 | $35.88 | $35.88 | $34.59 | $34.70 | $34.70 | 27,552 |
| 2022-11-10 | $35.52 | $36.23 | $35.25 | $35.65 | $35.65 | 35,253 |
| 2022-11-09 | $35.22 | $35.40 | $34.77 | $34.96 | $34.96 | 20,275 |
| 2022-11-08 | $35.64 | $35.70 | $35.02 | $35.13 | $35.13 | 25,465 |
| 2022-11-07 | $35.69 | $35.92 | $35.26 | $35.41 | $35.41 | 22,886 |
| 2022-11-04 | $34.99 | $35.41 | $34.61 | $35.32 | $35.32 | 17,393 |
| 2022-11-03 | $34.88 | $34.92 | $34.39 | $34.71 | $34.71 | 18,149 |
| 2022-11-02 | $34.69 | $35.62 | $34.69 | $34.92 | $34.92 | 35,619 |
| 2022-11-01 | $35.44 | $35.44 | $34.85 | $34.96 | $34.96 | 23,643 |
| 2022-10-31 | $35.25 | $35.57 | $35.25 | $35.42 | $35.42 | 38,068 |
| 2022-10-28 | $34.71 | $35.59 | $34.65 | $35.13 | $35.13 | 69,146 |
| 2022-10-27 | $35.10 | $35.32 | $34.69 | $34.90 | $34.90 | 48,599 |
| 2022-10-26 | $34.35 | $35.39 | $34.35 | $34.70 | $34.70 | 24,633 |
| 2022-10-25 | $33.75 | $34.41 | $33.42 | $34.10 | $34.10 | 29,262 |
| 2022-10-24 | $34.05 | $34.06 | $33.86 | $34.00 | $34.00 | 28,808 |
| 2022-10-21 | $33.99 | $34.69 | $32.79 | $34.23 | $34.23 | 53,259 |
| 2022-10-20 | $34.61 | $34.72 | $33.61 | $33.76 | $33.76 | 24,277 |
| 2022-10-19 | $34.38 | $34.80 | $34.12 | $34.69 | $34.69 | 37,455 |
| 2022-10-18 | $35.58 | $35.58 | $34.32 | $34.58 | $34.58 | 45,345 |
| 2022-10-17 | $35.00 | $35.77 | $35.00 | $35.29 | $35.29 | 66,879 |
| 2022-10-14 | $34.39 | $34.93 | $34.35 | $34.82 | $34.82 | 30,872 |
| 2022-10-13 | $32.95 | $34.50 | $32.83 | $34.46 | $34.46 | 47,088 |
| 2022-10-12 | $33.24 | $33.45 | $32.93 | $33.04 | $33.04 | 13,721 |
| 2022-10-11 | $33.22 | $33.26 | $32.50 | $33.12 | $33.12 | 29,362 |
| 2022-10-10 | $32.70 | $33.09 | $31.70 | $32.89 | $32.89 | 24,234 |
| 2022-10-07 | $32.40 | $33.70 | $31.91 | $32.71 | $32.71 | 39,012 |
| 2022-10-06 | $32.05 | $32.80 | $32.05 | $32.55 | $32.55 | 28,623 |
| 2022-10-05 | $32.35 | $32.56 | $32.16 | $32.38 | $32.38 | 22,299 |
| 2022-10-04 | $31.72 | $32.77 | $31.68 | $32.76 | $32.76 | 36,109 |
| 2022-10-03 | $31.49 | $31.80 | $31.14 | $31.58 | $31.58 | 37,652 |
| 2022-09-30 | $31.85 | $31.93 | $30.96 | $31.11 | $31.11 | 26,374 |
| 2022-09-29 | $32.05 | $32.06 | $31.41 | $31.69 | $31.69 | 26,413 |
| 2022-09-28 | $31.40 | $32.48 | $31.31 | $32.23 | $32.23 | 53,808 |
| 2022-09-27 | $32.18 | $32.19 | $31.28 | $31.41 | $31.41 | 37,339 |
| 2022-09-26 | $31.76 | $33.86 | $30.94 | $32.03 | $32.03 | 54,735 |
| 2022-09-23 | $31.68 | $31.89 | $31.35 | $31.86 | $31.86 | 13,337 |
| 2022-09-22 | $33.36 | $33.93 | $32.35 | $32.56 | $32.56 | 19,610 |
| 2022-09-21 | $33.08 | $33.63 | $33.07 | $33.19 | $33.19 | 45,179 |
| 2022-09-20 | $32.99 | $33.26 | $32.66 | $33.04 | $33.04 | 40,796 |
| 2022-09-19 | $32.59 | $33.26 | $31.54 | $33.16 | $33.16 | 35,407 |
| 2022-09-16 | $32.10 | $32.99 | $31.58 | $32.90 | $32.90 | 104,768 |
| 2022-09-15 | $32.12 | $32.48 | $32.05 | $32.35 | $32.35 | 51,444 |
| 2022-09-14 | $31.95 | $32.31 | $31.82 | $32.28 | $32.28 | 33,883 |
| 2022-09-13 | $31.91 | $32.04 | $31.65 | $31.98 | $31.98 | 44,475 |
| 2022-09-12 | $33.49 | $33.49 | $32.03 | $32.24 | $32.24 | 18,143 |
| 2022-09-09 | $31.90 | $32.36 | $31.55 | $32.03 | $32.03 | 39,132 |
| 2022-09-08 | $31.71 | $31.85 | $31.42 | $31.80 | $31.63 | 37,738 |
| 2022-09-07 | $31.77 | $32.14 | $31.69 | $31.76 | $31.59 | 37,268 |
| 2022-09-06 | $31.29 | $32.00 | $31.20 | $31.83 | $31.66 | 29,497 |
| 2022-09-02 | $32.14 | $32.37 | $31.82 | $31.95 | $31.95 | 36,411 |
| 2022-09-01 | $31.97 | $32.37 | $31.11 | $31.84 | $31.84 | 35,590 |
| 2022-08-31 | $31.94 | $32.14 | $31.52 | $31.93 | $31.93 | 37,755 |
| 2022-08-30 | $32.76 | $33.06 | $30.64 | $32.02 | $32.02 | 17,144 |
| 2022-08-29 | $33.34 | $33.34 | $32.56 | $32.56 | $32.56 | 13,767 |
| 2022-08-26 | $33.92 | $33.92 | $33.32 | $33.36 | $33.36 | 20,693 |
| 2022-08-25 | $33.60 | $33.75 | $33.60 | $33.69 | $33.69 | 16,862 |
| 2022-08-24 | $33.36 | $33.65 | $33.31 | $33.56 | $33.56 | 42,639 |
| 2022-08-23 | $33.55 | $33.77 | $33.45 | $33.57 | $33.57 | 33,805 |
| 2022-08-22 | $33.35 | $33.73 | $33.35 | $33.62 | $33.62 | 38,744 |
| 2022-08-19 | $32.90 | $33.52 | $32.51 | $33.52 | $33.52 | 46,412 |
| 2022-08-18 | $33.14 | $33.36 | $32.61 | $32.99 | $32.99 | 54,775 |
| 2022-08-17 | $33.51 | $33.64 | $32.78 | $33.36 | $33.36 | 33,496 |
| 2022-08-16 | $33.25 | $33.92 | $33.11 | $33.77 | $33.77 | 27,422 |
| 2022-08-15 | $33.05 | $33.45 | $32.81 | $33.38 | $33.38 | 29,914 |
| 2022-08-12 | $32.75 | $33.32 | $32.56 | $33.32 | $33.32 | 38,085 |
| 2022-08-11 | $32.95 | $32.97 | $32.39 | $32.78 | $32.78 | 22,478 |
| 2022-08-10 | $33.09 | $33.29 | $32.74 | $32.85 | $32.85 | 24,135 |
| 2022-08-09 | $32.63 | $32.87 | $32.05 | $32.81 | $32.81 | 25,041 |
| 2022-08-08 | $33.03 | $33.14 | $32.54 | $32.64 | $32.64 | 22,854 |
| 2022-08-05 | $32.84 | $33.38 | $32.84 | $33.14 | $33.14 | 14,641 |
| 2022-08-04 | $33.32 | $33.32 | $32.74 | $32.93 | $32.93 | 16,993 |
| 2022-08-03 | $33.19 | $33.45 | $32.99 | $33.10 | $33.10 | 12,019 |
| 2022-08-02 | $33.01 | $33.90 | $32.68 | $33.22 | $33.22 | 32,753 |
| 2022-08-01 | $32.35 | $33.15 | $31.86 | $33.09 | $33.09 | 27,919 |
| 2022-07-29 | $31.99 | $32.50 | $31.88 | $32.39 | $32.39 | 33,473 |
| 2022-07-28 | $32.58 | $32.66 | $31.68 | $31.94 | $31.94 | 22,028 |
| 2022-07-27 | $31.59 | $32.80 | $31.52 | $32.73 | $32.73 | 29,067 |
| 2022-07-26 | $31.41 | $32.19 | $31.02 | $32.04 | $32.04 | 24,869 |
| 2022-07-25 | $31.40 | $32.41 | $31.37 | $32.00 | $32.00 | 29,318 |
| 2022-07-22 | $31.59 | $31.90 | $31.42 | $31.57 | $31.57 | 19,672 |
| 2022-07-21 | $31.71 | $32.03 | $31.60 | $31.76 | $31.76 | 30,460 |
| 2022-07-20 | $31.41 | $32.12 | $31.18 | $31.92 | $31.92 | 28,780 |
| 2022-07-19 | $30.80 | $31.98 | $30.80 | $31.70 | $31.70 | 28,670 |
| 2022-07-18 | $29.51 | $30.90 | $29.51 | $30.67 | $30.67 | 47,893 |
| 2022-07-15 | $28.26 | $29.11 | $28.26 | $29.08 | $29.08 | 20,922 |
| 2022-07-14 | $27.76 | $27.96 | $27.74 | $27.95 | $27.95 | 12,673 |
| 2022-07-13 | $27.70 | $28.33 | $27.68 | $28.06 | $28.06 | 32,704 |
| 2022-07-12 | $27.85 | $28.00 | $27.79 | $27.86 | $27.86 | 18,152 |
| 2022-07-11 | $27.93 | $27.93 | $27.76 | $27.81 | $27.81 | 14,223 |
| 2022-07-08 | $27.84 | $28.00 | $27.65 | $27.96 | $27.96 | 33,557 |
| 2022-07-07 | $28.00 | $28.00 | $27.80 | $27.92 | $27.92 | 24,297 |
| 2022-07-06 | $27.91 | $28.00 | $27.68 | $27.91 | $27.91 | 17,887 |
| 2022-07-05 | $27.97 | $28.01 | $27.41 | $28.00 | $28.00 | 20,383 |
| 2022-07-01 | $28.00 | $28.98 | $27.72 | $28.29 | $28.29 | 21,665 |
| 2022-06-30 | $27.39 | $27.97 | $27.35 | $27.89 | $27.89 | 14,170 |
| 2022-06-29 | $28.09 | $28.09 | $27.43 | $27.64 | $27.64 | 11,152 |
| 2022-06-28 | $28.04 | $28.34 | $26.34 | $27.95 | $27.95 | 25,081 |
| 2022-06-27 | $28.22 | $28.55 | $27.75 | $27.95 | $27.95 | 35,258 |
| 2022-06-24 | $27.85 | $28.44 | $27.49 | $27.91 | $27.91 | 105,183 |
| 2022-06-23 | $27.70 | $27.99 | $27.25 | $27.34 | $27.34 | 22,969 |
| 2022-06-22 | $27.50 | $27.90 | $27.41 | $27.70 | $27.70 | 34,616 |
| 2022-06-21 | $26.58 | $27.97 | $26.53 | $27.76 | $27.76 | 50,877 |
| 2022-06-17 | $26.17 | $26.91 | $26.16 | $26.39 | $26.39 | 45,370 |
| 2022-06-16 | $26.33 | $26.33 | $25.99 | $26.03 | $26.03 | 24,071 |
| 2022-06-15 | $26.53 | $27.00 | $26.04 | $26.77 | $26.77 | 41,539 |
| 2022-06-14 | $25.54 | $26.51 | $25.54 | $26.41 | $26.41 | 17,333 |
| 2022-06-13 | $25.08 | $26.37 | $25.08 | $25.90 | $25.90 | 31,213 |
| 2022-06-10 | $26.05 | $26.05 | $25.48 | $25.56 | $25.56 | 15,850 |
| 2022-06-09 | $26.72 | $26.81 | $26.32 | $26.44 | $26.44 | 16,265 |
| 2022-06-08 | $26.85 | $27.00 | $26.63 | $26.77 | $26.77 | 14,477 |
| 2022-06-07 | $26.90 | $26.98 | $26.73 | $26.85 | $26.85 | 24,684 |
| 2022-06-06 | $26.93 | $27.20 | $26.84 | $26.98 | $26.98 | 17,314 |
| 2022-06-03 | $27.18 | $27.44 | $26.81 | $26.81 | $26.81 | 15,682 |
| 2022-06-02 | $27.30 | $27.60 | $26.79 | $27.60 | $27.44 | 31,460 |
| 2022-06-01 | $27.24 | $27.46 | $26.75 | $27.35 | $27.19 | 16,898 |
| 2022-05-31 | $26.69 | $27.44 | $26.49 | $27.30 | $27.14 | 62,345 |
| 2022-05-27 | $26.40 | $26.99 | $26.40 | $26.98 | $26.82 | 15,022 |
| 2022-05-26 | $26.52 | $26.91 | $26.25 | $26.55 | $26.39 | 22,929 |
| 2022-05-25 | $26.44 | $26.96 | $26.44 | $26.52 | $26.36 | 24,941 |
| 2022-05-24 | $26.37 | $26.65 | $26.15 | $26.48 | $26.32 | 14,604 |
| 2022-05-23 | $26.08 | $26.76 | $26.08 | $26.40 | $26.24 | 15,668 |
| 2022-05-20 | $25.78 | $25.80 | $25.38 | $25.72 | $25.57 | 17,538 |
| 2022-05-19 | $25.98 | $26.10 | $25.46 | $25.56 | $25.41 | 33,025 |
| 2022-05-18 | $26.61 | $27.20 | $25.88 | $26.20 | $26.04 | 21,132 |
| 2022-05-17 | $26.18 | $26.96 | $26.06 | $26.87 | $26.71 | 28,051 |
| 2022-05-16 | $25.61 | $25.95 | $25.51 | $25.88 | $25.73 | 36,926 |
| 2022-05-13 | $26.17 | $26.17 | $25.49 | $25.63 | $25.48 | 28,220 |
| 2022-05-12 | $26.00 | $26.12 | $25.74 | $26.04 | $25.89 | 17,434 |
| 2022-05-11 | $26.62 | $27.11 | $26.09 | $26.26 | $26.10 | 35,935 |
| 2022-05-10 | $26.79 | $27.11 | $26.15 | $26.48 | $26.32 | 46,042 |
| 2022-05-09 | $26.11 | $26.60 | $25.95 | $26.58 | $26.42 | 32,195 |
| 2022-05-06 | $26.60 | $26.75 | $26.26 | $26.50 | $26.34 | 24,784 |
| 2022-05-05 | $27.09 | $27.20 | $26.24 | $26.64 | $26.48 | 21,539 |
| 2022-05-04 | $26.01 | $27.25 | $26.01 | $27.23 | $27.07 | 17,385 |
| 2022-05-03 | $26.36 | $26.95 | $26.14 | $26.55 | $26.39 | 33,524 |
| 2022-05-02 | $26.09 | $26.46 | $25.85 | $26.22 | $26.06 | 63,835 |
| 2022-04-29 | $26.14 | $26.47 | $25.43 | $25.61 | $25.46 | 31,943 |
| 2022-04-28 | $26.36 | $26.53 | $25.85 | $26.28 | $26.12 | 18,627 |
| 2022-04-27 | $26.07 | $26.79 | $25.75 | $26.55 | $26.39 | 24,697 |
| 2022-04-26 | $26.00 | $26.69 | $24.63 | $25.84 | $25.69 | 36,368 |
| 2022-04-25 | $25.00 | $25.99 | $25.00 | $25.32 | $25.17 | 26,839 |
| 2022-04-22 | $25.05 | $25.47 | $24.73 | $24.84 | $24.69 | 15,851 |
| 2022-04-21 | $25.89 | $26.31 | $25.29 | $25.29 | $25.14 | 15,133 |
| 2022-04-20 | $25.57 | $25.99 | $25.57 | $25.68 | $25.53 | 22,527 |
| 2022-04-19 | $24.81 | $25.42 | $24.81 | $25.30 | $25.15 | 11,729 |
| 2022-04-18 | $25.20 | $25.20 | $24.66 | $24.77 | $24.62 | 9,874 |
| 2022-04-14 | $25.14 | $25.50 | $24.60 | $25.00 | $24.85 | 20,674 |
| 2022-04-13 | $24.98 | $25.19 | $24.85 | $24.94 | $24.79 | 12,183 |
| 2022-04-12 | $24.88 | $25.12 | $24.79 | $24.93 | $24.78 | 19,346 |
| 2022-04-11 | $24.59 | $24.89 | $24.59 | $24.80 | $24.65 | 18,110 |
| 2022-04-08 | $24.55 | $24.70 | $24.44 | $24.61 | $24.46 | 14,609 |
| 2022-04-07 | $24.84 | $24.88 | $24.43 | $24.59 | $24.44 | 11,275 |
| 2022-04-06 | $25.33 | $25.51 | $25.00 | $25.18 | $25.03 | 13,049 |
| 2022-04-05 | $25.64 | $25.85 | $25.33 | $25.40 | $25.25 | 16,115 |
| 2022-04-04 | $25.91 | $25.98 | $25.84 | $25.90 | $25.75 | 10,351 |
| 2022-04-01 | $26.24 | $26.74 | $26.11 | $26.23 | $26.07 | 16,959 |
| 2022-03-31 | $26.12 | $26.56 | $25.96 | $26.36 | $26.20 | 23,172 |
| 2022-03-30 | $26.89 | $26.89 | $26.09 | $26.14 | $25.98 | 14,808 |
| 2022-03-29 | $26.80 | $27.14 | $26.68 | $26.68 | $26.52 | 14,058 |
| 2022-03-28 | $26.51 | $26.60 | $26.15 | $26.58 | $26.42 | 12,324 |
| 2022-03-25 | $26.63 | $27.07 | $26.63 | $26.71 | $26.55 | 10,637 |
| 2022-03-24 | $26.88 | $26.88 | $26.34 | $26.44 | $26.28 | 6,506 |
| 2022-03-23 | $27.00 | $27.00 | $26.44 | $26.50 | $26.34 | 12,264 |
| 2022-03-22 | $27.59 | $27.59 | $27.11 | $27.11 | $26.95 | 14,904 |
| 2022-03-21 | $27.60 | $27.94 | $27.04 | $27.31 | $27.15 | 29,037 |
| 2022-03-18 | $27.25 | $27.49 | $26.30 | $27.42 | $27.26 | 61,016 |
| 2022-03-17 | $27.18 | $27.61 | $27.06 | $27.25 | $27.09 | 21,122 |
| 2022-03-16 | $27.22 | $27.49 | $26.92 | $27.36 | $27.20 | 22,719 |
| 2022-03-15 | $27.78 | $27.78 | $26.88 | $26.98 | $26.82 | 14,453 |
| 2022-03-14 | $27.54 | $28.30 | $27.46 | $27.69 | $27.53 | 14,391 |
| 2022-03-11 | $27.23 | $27.42 | $26.88 | $27.24 | $27.08 | 23,338 |
| 2022-03-10 | $26.77 | $27.13 | $26.60 | $26.95 | $26.79 | 16,310 |
| 2022-03-09 | $26.74 | $26.88 | $26.39 | $26.82 | $26.66 | 13,234 |
| 2022-03-08 | $26.76 | $27.00 | $26.20 | $26.26 | $26.10 | 12,842 |
| 2022-03-07 | $26.99 | $26.99 | $26.20 | $26.56 | $26.40 | 14,170 |
| 2022-03-04 | $27.62 | $27.62 | $26.90 | $26.90 | $26.74 | 6,914 |
| 2022-03-03 | $28.05 | $28.05 | $27.48 | $27.94 | $27.61 | 9,977 |
| 2022-03-02 | $27.26 | $28.15 | $26.85 | $27.89 | $27.56 | 13,353 |
| 2022-03-01 | $27.75 | $27.75 | $26.59 | $27.00 | $26.68 | 46,634 |
| 2022-02-28 | $28.40 | $28.40 | $28.03 | $28.07 | $27.74 | 21,828 |
| 2022-02-25 | $27.42 | $28.28 | $27.42 | $28.27 | $27.94 | 18,396 |
| 2022-02-24 | $27.22 | $27.69 | $26.62 | $27.39 | $27.07 | 60,225 |
| 2022-02-23 | $28.19 | $28.25 | $27.75 | $27.86 | $27.53 | 27,567 |
| 2022-02-22 | $27.83 | $28.07 | $27.54 | $27.87 | $27.54 | 79,522 |
| 2022-02-18 | $27.66 | $28.14 | $27.66 | $27.77 | $27.44 | 22,113 |
| 2022-02-17 | $27.76 | $28.11 | $27.76 | $27.96 | $27.63 | 14,789 |
| 2022-02-16 | $27.92 | $28.02 | $27.69 | $27.95 | $27.62 | 34,193 |
| 2022-02-15 | $27.85 | $28.05 | $27.82 | $28.00 | $27.67 | 14,940 |
| 2022-02-14 | $27.80 | $27.99 | $27.50 | $27.54 | $27.21 | 27,051 |
| 2022-02-11 | $27.91 | $27.91 | $27.53 | $27.72 | $27.39 | 12,463 |
| 2022-02-10 | $27.64 | $27.70 | $27.50 | $27.54 | $27.21 | 27,710 |
| 2022-02-09 | $28.10 | $28.15 | $27.56 | $27.64 | $27.31 | 28,982 |
| 2022-02-08 | $28.00 | $28.20 | $27.99 | $28.12 | $27.79 | 13,646 |
| 2022-02-07 | $27.80 | $28.24 | $27.66 | $27.74 | $27.41 | 18,959 |
| 2022-02-04 | $27.64 | $27.91 | $27.60 | $27.85 | $27.52 | 22,266 |
| 2022-02-03 | $27.44 | $27.72 | $27.44 | $27.60 | $27.27 | 20,288 |
| 2022-02-02 | $27.42 | $27.74 | $27.38 | $27.60 | $27.27 | 23,743 |
| 2022-02-01 | $27.43 | $27.70 | $27.25 | $27.62 | $27.29 | 38,251 |
| 2022-01-31 | $27.42 | $27.96 | $25.96 | $27.66 | $27.33 | 32,348 |
| 2022-01-28 | $27.48 | $27.85 | $27.16 | $27.66 | $27.33 | 27,710 |
| 2022-01-27 | $27.60 | $28.31 | $27.41 | $27.76 | $27.43 | 24,948 |
| 2022-01-26 | $28.55 | $28.88 | $27.31 | $27.55 | $27.22 | 52,718 |
| 2022-01-25 | $27.15 | $27.80 | $26.40 | $27.45 | $27.13 | 28,791 |
| 2022-01-24 | $26.72 | $27.63 | $26.34 | $27.46 | $27.14 | 34,824 |
| 2022-01-21 | $26.16 | $27.29 | $26.16 | $27.00 | $26.68 | 90,113 |
| 2022-01-20 | $27.55 | $27.55 | $26.24 | $26.50 | $26.19 | 14,861 |
| 2022-01-19 | $28.10 | $28.24 | $27.34 | $27.55 | $27.22 | 15,766 |
| 2022-01-18 | $27.85 | $28.39 | $27.47 | $27.87 | $27.54 | 31,047 |
| 2022-01-14 | $27.59 | $28.00 | $27.40 | $27.87 | $27.54 | 30,957 |
| 2022-01-13 | $27.48 | $27.90 | $27.41 | $27.60 | $27.27 | 18,785 |
| 2022-01-12 | $27.60 | $27.99 | $27.45 | $27.48 | $27.16 | 23,138 |
| 2022-01-11 | $27.30 | $27.79 | $26.90 | $27.48 | $27.16 | 20,237 |
| 2022-01-10 | $27.15 | $27.50 | $26.95 | $27.41 | $27.09 | 30,697 |
| 2022-01-07 | $27.79 | $28.06 | $27.25 | $27.30 | $26.98 | 25,684 |
| 2022-01-06 | $27.27 | $27.97 | $27.10 | $27.78 | $27.45 | 12,009 |
| 2022-01-05 | $27.47 | $27.91 | $27.06 | $27.33 | $27.01 | 14,667 |
| 2022-01-04 | $27.13 | $27.88 | $27.13 | $27.30 | $26.98 | 11,703 |
| 2022-01-03 | $26.57 | $27.07 | $26.57 | $27.06 | $26.74 | 26,816 |
| 2021-12-31 | $26.20 | $26.72 | $26.00 | $26.40 | $26.09 | 16,586 |
| 2021-12-30 | $26.87 | $27.09 | $26.66 | $26.81 | $26.49 | 10,722 |
| 2021-12-29 | $26.88 | $27.44 | $26.86 | $27.16 | $26.84 | 18,767 |
| 2021-12-28 | $27.01 | $27.19 | $26.86 | $27.05 | $26.73 | 28,864 |
| 2021-12-27 | $26.43 | $26.98 | $26.43 | $26.91 | $26.59 | 13,227 |
| 2021-12-23 | $26.40 | $26.99 | $26.37 | $26.58 | $26.27 | 23,030 |
| 2021-12-22 | $25.75 | $26.69 | $24.77 | $26.35 | $26.04 | 30,390 |
| 2021-12-21 | $26.29 | $27.18 | $26.13 | $26.41 | $26.10 | 22,407 |
| 2021-12-20 | $25.61 | $26.48 | $24.85 | $25.90 | $25.59 | 41,657 |
| 2021-12-17 | $26.88 | $26.88 | $25.53 | $25.54 | $25.24 | 174,788 |
| 2021-12-16 | $27.38 | $27.38 | $26.53 | $26.85 | $26.53 | 22,550 |
| 2021-12-15 | $26.35 | $27.21 | $26.01 | $27.09 | $26.77 | 19,191 |
| 2021-12-14 | $26.67 | $26.88 | $25.96 | $26.57 | $26.26 | 53,434 |
| 2021-12-13 | $26.65 | $27.39 | $25.89 | $26.68 | $26.36 | 20,249 |
| 2021-12-10 | $25.05 | $27.24 | $25.05 | $26.87 | $26.55 | 12,801 |
| 2021-12-09 | $26.77 | $27.38 | $26.76 | $26.97 | $26.65 | 16,344 |
| 2021-12-08 | $27.26 | $27.26 | $26.78 | $26.96 | $26.64 | 11,686 |
| 2021-12-07 | $27.61 | $27.61 | $27.11 | $27.31 | $26.99 | 11,837 |
| 2021-12-06 | $27.44 | $27.75 | $27.23 | $27.47 | $27.15 | 12,893 |
| 2021-12-03 | $27.67 | $27.67 | $26.59 | $27.09 | $26.77 | 16,264 |
| 2021-12-02 | $27.50 | $27.85 | $26.55 | $27.72 | $27.23 | 16,212 |
| 2021-12-01 | $27.07 | $27.82 | $26.75 | $26.75 | $26.28 | 30,983 |
| 2021-11-30 | $26.62 | $27.18 | $25.46 | $26.51 | $26.04 | 24,855 |
| 2021-11-29 | $27.57 | $27.57 | $26.86 | $26.86 | $26.39 | 12,973 |
| 2021-11-26 | $28.09 | $28.09 | $26.95 | $27.53 | $27.05 | 25,257 |
| 2021-11-24 | $28.74 | $28.99 | $28.64 | $28.80 | $28.29 | 8,024 |
| 2021-11-23 | $28.40 | $29.00 | $28.40 | $29.00 | $28.49 | 59,759 |
| 2021-11-22 | $27.96 | $28.50 | $27.96 | $28.37 | $27.87 | 75,388 |
| 2021-11-19 | $27.76 | $28.05 | $27.55 | $27.70 | $27.21 | 111,474 |
| 2021-11-18 | $27.74 | $28.22 | $27.39 | $28.06 | $27.57 | 20,356 |
| 2021-11-17 | $27.40 | $27.79 | $27.32 | $27.69 | $27.20 | 87,780 |
| 2021-11-16 | $27.98 | $28.05 | $27.72 | $27.85 | $27.36 | 13,345 |
| 2021-11-15 | $28.32 | $28.32 | $27.59 | $27.96 | $27.47 | 87,835 |
| 2021-11-12 | $28.59 | $28.68 | $28.04 | $28.31 | $27.81 | 11,303 |
| 2021-11-11 | $28.48 | $28.75 | $28.16 | $28.68 | $28.17 | 11,588 |
| 2021-11-10 | $28.29 | $28.50 | $28.19 | $28.43 | $27.93 | 13,488 |
| 2021-11-09 | $28.46 | $28.46 | $27.45 | $28.28 | $27.78 | 14,248 |
| 2021-11-08 | $28.00 | $28.51 | $27.95 | $28.51 | $28.01 | 30,951 |
| 2021-11-05 | $27.83 | $28.00 | $27.81 | $28.00 | $27.51 | 30,038 |
| 2021-11-04 | $27.95 | $27.95 | $27.21 | $27.69 | $27.20 | 13,756 |
| 2021-11-03 | $27.33 | $28.00 | $27.33 | $27.96 | $27.47 | 33,629 |
| 2021-11-02 | $27.24 | $27.48 | $26.68 | $26.96 | $26.49 | 22,848 |
| 2021-11-01 | $27.00 | $27.96 | $26.85 | $27.29 | $26.81 | 25,398 |
| 2021-10-29 | $26.90 | $27.07 | $26.78 | $26.87 | $26.40 | 26,160 |
| 2021-10-28 | $26.76 | $27.00 | $26.76 | $26.95 | $26.48 | 11,067 |
| 2021-10-27 | $27.07 | $27.20 | $26.76 | $26.76 | $26.29 | 25,150 |
| 2021-10-26 | $27.00 | $27.56 | $26.80 | $27.19 | $26.71 | 30,657 |
| 2021-10-25 | $26.86 | $27.00 | $26.75 | $26.98 | $26.50 | 13,808 |
| 2021-10-22 | $26.60 | $26.92 | $26.60 | $26.84 | $26.37 | 9,038 |
| 2021-10-21 | $26.99 | $26.99 | $26.57 | $26.79 | $26.32 | 25,797 |
| 2021-10-20 | $26.45 | $26.78 | $26.45 | $26.78 | $26.31 | 15,830 |
| 2021-10-19 | $26.40 | $26.49 | $26.31 | $26.49 | $26.02 | 30,478 |
| 2021-10-18 | $26.06 | $26.53 | $25.87 | $26.33 | $25.87 | 20,373 |
| 2021-10-15 | $26.72 | $26.87 | $26.25 | $26.25 | $25.79 | 38,940 |
| 2021-10-14 | $26.49 | $26.49 | $26.25 | $26.36 | $25.90 | 19,194 |
| 2021-10-13 | $26.01 | $26.22 | $25.90 | $26.22 | $25.76 | 32,748 |
| 2021-10-12 | $26.00 | $26.13 | $25.80 | $25.99 | $25.53 | 34,355 |
| 2021-10-11 | $26.27 | $26.78 | $26.10 | $26.10 | $25.64 | 18,732 |
| 2021-10-08 | $26.20 | $26.46 | $25.95 | $26.40 | $25.94 | 49,410 |
| 2021-10-07 | $25.66 | $26.01 | $25.51 | $25.90 | $25.44 | 31,028 |
| 2021-10-06 | $25.17 | $25.54 | $25.12 | $25.52 | $25.07 | 18,889 |
| 2021-10-05 | $25.30 | $25.44 | $25.25 | $25.36 | $24.91 | 71,553 |
| 2021-10-04 | $25.12 | $25.48 | $25.12 | $25.29 | $24.84 | 24,254 |
| 2021-10-01 | $24.86 | $25.39 | $24.82 | $25.29 | $24.84 | 21,745 |
| 2021-09-30 | $24.80 | $24.87 | $24.66 | $24.74 | $24.30 | 54,206 |
| 2021-09-29 | $24.35 | $24.89 | $24.35 | $24.80 | $24.36 | 15,399 |
| 2021-09-28 | $24.58 | $24.68 | $24.31 | $24.36 | $23.93 | 32,896 |
| 2021-09-27 | $23.76 | $24.70 | $23.73 | $24.58 | $24.15 | 28,893 |
| 2021-09-24 | $22.80 | $23.63 | $22.80 | $23.55 | $23.14 | 26,207 |
| 2021-09-23 | $22.52 | $22.87 | $22.49 | $22.81 | $22.41 | 58,373 |
| 2021-09-22 | $23.36 | $23.36 | $22.36 | $22.40 | $22.01 | 33,340 |
| 2021-09-21 | $22.64 | $22.65 | $22.23 | $22.23 | $21.84 | 28,120 |
| 2021-09-20 | $22.37 | $22.37 | $22.02 | $22.36 | $21.97 | 25,866 |
| 2021-09-17 | $22.87 | $22.95 | $22.64 | $22.70 | $22.30 | 95,641 |
| 2021-09-16 | $22.96 | $22.96 | $22.65 | $22.82 | $22.42 | 16,039 |
| 2021-09-15 | $22.84 | $22.93 | $22.75 | $22.84 | $22.44 | 28,109 |
| 2021-09-14 | $22.85 | $22.85 | $22.50 | $22.70 | $22.30 | 27,031 |
| 2021-09-13 | $22.92 | $22.92 | $22.50 | $22.65 | $22.25 | 21,291 |
| 2021-09-10 | $22.76 | $23.17 | $22.50 | $22.66 | $22.26 | 32,234 |
| 2021-09-09 | $22.88 | $23.07 | $22.68 | $22.69 | $22.13 | 31,085 |
| 2021-09-08 | $22.73 | $23.02 | $22.66 | $22.71 | $22.15 | 20,382 |
| 2021-09-07 | $23.02 | $23.06 | $22.87 | $22.87 | $22.31 | 13,670 |
| 2021-09-03 | $23.38 | $23.38 | $22.72 | $23.08 | $22.51 | 17,396 |
| 2021-09-02 | $23.47 | $23.47 | $23.06 | $23.20 | $22.63 | 12,707 |
| 2021-09-01 | $23.28 | $23.46 | $23.06 | $23.30 | $22.73 | 20,572 |
| 2021-08-31 | $22.75 | $23.35 | $22.75 | $23.19 | $22.62 | 38,506 |
| 2021-08-30 | $23.55 | $23.55 | $22.80 | $22.81 | $22.25 | 23,868 |
| 2021-08-27 | $22.88 | $23.42 | $22.64 | $23.31 | $22.74 | 86,592 |
| 2021-08-26 | $23.55 | $23.55 | $22.60 | $22.65 | $22.10 | 118,717 |
| 2021-08-25 | $23.61 | $23.61 | $23.36 | $23.36 | $22.79 | 14,542 |
| 2021-08-24 | $23.35 | $23.49 | $23.31 | $23.46 | $22.89 | 16,482 |
| 2021-08-23 | $23.37 | $23.43 | $23.15 | $23.41 | $22.84 | 14,993 |
| 2021-08-20 | $23.02 | $23.40 | $22.88 | $23.09 | $22.52 | 79,487 |
| 2021-08-19 | $23.08 | $23.20 | $23.02 | $23.17 | $22.60 | 17,295 |
| 2021-08-18 | $23.91 | $23.91 | $23.26 | $23.26 | $22.69 | 17,626 |
| 2021-08-17 | $23.63 | $23.63 | $23.34 | $23.50 | $22.92 | 17,177 |
| 2021-08-16 | $23.54 | $23.87 | $23.54 | $23.77 | $23.19 | 24,800 |
| 2021-08-13 | $23.65 | $23.87 | $23.57 | $23.87 | $23.29 | 14,152 |
| 2021-08-12 | $24.00 | $24.01 | $23.58 | $23.65 | $23.07 | 24,683 |
| 2021-08-11 | $24.22 | $24.37 | $23.97 | $24.19 | $23.60 | 36,220 |
| 2021-08-10 | $24.46 | $24.52 | $24.30 | $24.32 | $23.72 | 12,415 |
| 2021-08-09 | $24.43 | $24.76 | $24.34 | $24.53 | $23.93 | 25,498 |
| 2021-08-06 | $24.50 | $24.82 | $24.49 | $24.62 | $24.02 | 24,725 |
| 2021-08-05 | $24.16 | $24.37 | $24.04 | $24.22 | $23.63 | 44,026 |
| 2021-08-04 | $23.93 | $25.35 | $23.93 | $24.24 | $23.65 | 18,626 |
| 2021-08-03 | $23.80 | $24.38 | $23.80 | $24.27 | $23.68 | 15,257 |
| 2021-08-02 | $24.28 | $24.53 | $23.84 | $23.95 | $23.36 | 23,126 |
| 2021-07-30 | $24.47 | $25.02 | $23.93 | $24.34 | $23.74 | 20,796 |
| 2021-07-29 | $24.43 | $24.78 | $24.34 | $24.61 | $24.01 | 15,570 |
| 2021-07-28 | $23.80 | $24.61 | $23.56 | $24.13 | $23.54 | 44,005 |
| 2021-07-27 | $23.56 | $24.05 | $23.56 | $23.97 | $23.38 | 35,683 |
| 2021-07-26 | $23.72 | $24.43 | $23.72 | $23.90 | $23.31 | 32,230 |
| 2021-07-23 | $23.93 | $23.93 | $23.34 | $23.90 | $23.31 | 30,802 |
| 2021-07-22 | $23.76 | $23.80 | $23.55 | $23.68 | $23.10 | 24,127 |
| 2021-07-21 | $24.28 | $24.74 | $24.27 | $24.30 | $23.70 | 20,745 |
| 2021-07-20 | $23.83 | $24.87 | $23.83 | $23.99 | $23.40 | 56,190 |
| 2021-07-19 | $24.43 | $24.74 | $23.85 | $23.85 | $23.27 | 32,372 |
| 2021-07-16 | $25.30 | $25.30 | $24.85 | $25.18 | $24.56 | 29,559 |
| 2021-07-15 | $24.09 | $25.15 | $22.70 | $25.05 | $24.44 | 43,116 |
| 2021-07-14 | $24.86 | $24.86 | $24.52 | $24.71 | $24.10 | 16,393 |
| 2021-07-13 | $25.43 | $25.43 | $24.73 | $24.86 | $24.25 | 14,597 |
| 2021-07-12 | $25.26 | $25.66 | $25.23 | $25.33 | $24.71 | 25,088 |
| 2021-07-09 | $24.89 | $25.69 | $24.77 | $25.66 | $25.03 | 18,390 |
| 2021-07-08 | $24.53 | $24.85 | $24.37 | $24.57 | $23.97 | 31,025 |
| 2021-07-07 | $24.87 | $25.18 | $24.82 | $24.90 | $24.29 | 17,040 |
| 2021-07-06 | $25.59 | $25.59 | $24.93 | $25.05 | $24.44 | 28,097 |
| 2021-07-02 | $26.10 | $26.10 | $25.47 | $25.58 | $24.95 | 53,074 |
| 2021-07-01 | $25.79 | $26.09 | $25.73 | $26.08 | $25.44 | 30,223 |
| 2021-06-30 | $25.66 | $26.08 | $25.66 | $25.79 | $25.16 | 34,009 |
| 2021-06-29 | $26.01 | $26.17 | $25.75 | $25.86 | $25.23 | 29,130 |
| 2021-06-28 | $26.40 | $26.40 | $25.77 | $26.01 | $25.37 | 23,083 |
| 2021-06-25 | $26.83 | $27.00 | $26.21 | $26.33 | $25.68 | 158,018 |
| 2021-06-24 | $26.34 | $26.85 | $26.14 | $26.79 | $26.13 | 34,320 |
| 2021-06-23 | $25.96 | $26.35 | $25.86 | $26.34 | $25.69 | 75,472 |
| 2021-06-22 | $26.23 | $26.40 | $25.88 | $26.36 | $25.71 | 32,814 |
| 2021-06-21 | $25.67 | $26.82 | $25.48 | $26.29 | $25.65 | 35,486 |
| 2021-06-18 | $25.53 | $25.53 | $24.94 | $25.40 | $24.78 | 67,545 |
| 2021-06-17 | $26.76 | $26.76 | $25.80 | $25.99 | $25.35 | 26,324 |
| 2021-06-16 | $26.07 | $26.81 | $26.07 | $26.58 | $25.93 | 12,749 |
| 2021-06-15 | $26.43 | $26.50 | $25.76 | $26.39 | $25.74 | 37,499 |
| 2021-06-14 | $26.11 | $26.31 | $26.02 | $26.21 | $25.57 | 83,704 |
| 2021-06-11 | $26.34 | $26.70 | $26.18 | $26.35 | $25.70 | 18,758 |
| 2021-06-10 | $26.23 | $26.80 | $26.12 | $26.30 | $25.66 | 19,362 |
| 2021-06-09 | $26.50 | $26.50 | $26.32 | $26.47 | $25.82 | 17,581 |
| 2021-06-08 | $26.42 | $26.80 | $26.21 | $26.75 | $26.09 | 20,417 |
| 2021-06-07 | $26.30 | $26.68 | $26.16 | $26.57 | $25.92 | 19,657 |
| 2021-06-04 | $26.46 | $26.66 | $25.81 | $26.15 | $25.51 | 18,272 |
| 2021-06-03 | $26.94 | $27.34 | $26.60 | $26.72 | $25.92 | 28,000 |
| 2021-06-02 | $27.38 | $27.39 | $26.77 | $26.94 | $26.13 | 14,669 |
| 2021-06-01 | $27.09 | $27.32 | $26.80 | $27.19 | $26.37 | 29,819 |
| 2021-05-28 | $26.50 | $27.00 | $26.16 | $26.80 | $25.99 | 39,660 |
| 2021-05-27 | $26.07 | $26.79 | $26.06 | $26.34 | $25.55 | 47,972 |
| 2021-05-26 | $25.72 | $26.27 | $25.69 | $26.06 | $25.28 | 12,460 |
| 2021-05-25 | $26.45 | $26.50 | $25.65 | $25.69 | $24.92 | 84,660 |
| 2021-05-24 | $26.18 | $26.48 | $25.91 | $26.45 | $25.65 | 70,077 |
| 2021-05-21 | $26.18 | $26.47 | $26.09 | $26.46 | $25.66 | 17,424 |
| 2021-05-20 | $25.60 | $25.94 | $25.45 | $25.94 | $25.16 | 31,492 |
| 2021-05-19 | $25.57 | $25.90 | $25.14 | $25.85 | $25.07 | 15,184 |
| 2021-05-18 | $26.28 | $26.44 | $25.49 | $25.78 | $25.00 | 18,865 |
| 2021-05-17 | $26.10 | $26.51 | $25.46 | $26.47 | $25.67 | 13,508 |
| 2021-05-14 | $25.76 | $26.17 | $25.56 | $26.17 | $25.38 | 14,366 |
| 2021-05-13 | $25.23 | $25.83 | $25.13 | $25.41 | $24.65 | 20,979 |
| 2021-05-12 | $25.14 | $25.22 | $24.66 | $24.90 | $24.15 | 16,395 |
| 2021-05-11 | $25.02 | $25.58 | $24.85 | $25.00 | $24.25 | 13,131 |
| 2021-05-10 | $26.03 | $26.16 | $25.49 | $25.49 | $24.72 | 19,471 |
| 2021-05-07 | $25.69 | $26.15 | $25.66 | $26.12 | $25.33 | 15,441 |
| 2021-05-06 | $25.54 | $26.02 | $25.34 | $26.02 | $25.24 | 41,569 |
| 2021-05-05 | $25.31 | $25.53 | $24.90 | $25.53 | $24.76 | 17,763 |
| 2021-05-04 | $25.46 | $25.70 | $24.95 | $25.12 | $24.36 | 31,519 |
| 2021-05-03 | $25.13 | $25.86 | $25.13 | $25.77 | $25.00 | 21,422 |
| 2021-04-30 | $24.87 | $25.35 | $24.87 | $25.27 | $24.51 | 31,645 |
| 2021-04-29 | $25.50 | $26.09 | $24.73 | $25.18 | $24.42 | 19,618 |
| 2021-04-28 | $25.47 | $25.47 | $24.91 | $25.30 | $24.54 | 21,231 |
| 2021-04-27 | $25.25 | $25.50 | $24.91 | $25.33 | $24.57 | 15,632 |
| 2021-04-26 | $25.89 | $26.17 | $25.48 | $25.48 | $24.71 | 11,456 |
| 2021-04-23 | $25.37 | $26.29 | $25.37 | $25.71 | $24.94 | 23,292 |
| 2021-04-22 | $25.26 | $25.60 | $24.90 | $25.32 | $24.56 | 19,006 |
| 2021-04-21 | $25.00 | $25.37 | $24.99 | $25.26 | $24.50 | 18,707 |
| 2021-04-20 | $25.27 | $25.69 | $24.55 | $24.90 | $24.15 | 31,718 |
| 2021-04-19 | $25.51 | $25.70 | $25.19 | $25.46 | $24.69 | 20,123 |
| 2021-04-16 | $25.94 | $26.04 | $25.27 | $25.69 | $24.92 | 26,312 |
| 2021-04-15 | $25.96 | $25.96 | $25.05 | $25.66 | $24.89 | 24,632 |
| 2021-04-14 | $25.45 | $26.02 | $25.45 | $25.85 | $25.07 | 11,679 |
| 2021-04-13 | $25.81 | $25.81 | $25.26 | $25.40 | $24.64 | 14,742 |
| 2021-04-12 | $26.14 | $26.33 | $25.91 | $26.10 | $25.32 | 16,291 |
| 2021-04-09 | $26.35 | $26.41 | $25.94 | $25.94 | $25.16 | 13,409 |
| 2021-04-08 | $26.06 | $26.17 | $25.63 | $26.16 | $25.37 | 16,262 |
| 2021-04-07 | $26.06 | $26.23 | $25.71 | $25.75 | $24.98 | 13,621 |
| 2021-04-06 | $26.28 | $26.87 | $26.11 | $26.21 | $25.42 | 46,451 |
| 2021-04-05 | $26.35 | $26.51 | $26.02 | $26.51 | $25.71 | 11,293 |
| 2021-04-01 | $25.78 | $26.26 | $25.78 | $26.10 | $25.32 | 30,647 |
| 2021-03-31 | $26.14 | $26.50 | $25.11 | $26.02 | $25.24 | 59,490 |
| 2021-03-30 | $26.23 | $26.49 | $25.50 | $26.38 | $25.59 | 17,043 |
| 2021-03-29 | $26.35 | $26.62 | $25.89 | $26.04 | $25.26 | 16,898 |
| 2021-03-26 | $27.02 | $27.02 | $26.43 | $26.82 | $26.01 | 15,629 |
| 2021-03-25 | $25.33 | $26.37 | $25.33 | $26.25 | $25.46 | 32,563 |
| 2021-03-24 | $25.96 | $27.24 | $25.45 | $25.45 | $24.68 | 33,192 |
| 2021-03-23 | $26.56 | $26.56 | $25.57 | $25.77 | $25.00 | 20,783 |
| 2021-03-22 | $27.59 | $28.32 | $26.49 | $26.86 | $26.05 | 34,711 |
| 2021-03-19 | $26.99 | $28.37 | $26.49 | $27.66 | $26.83 | 143,422 |
| 2021-03-18 | $27.74 | $28.49 | $26.68 | $27.16 | $26.34 | 45,943 |
| 2021-03-17 | $27.39 | $27.44 | $26.80 | $26.98 | $26.17 | 18,968 |
| 2021-03-16 | $27.65 | $28.35 | $26.90 | $27.09 | $26.28 | 21,162 |
| 2021-03-15 | $28.68 | $28.68 | $27.39 | $27.60 | $26.77 | 21,464 |
| 2021-03-12 | $28.81 | $28.98 | $28.47 | $28.73 | $27.87 | 22,604 |
| 2021-03-11 | $28.78 | $28.98 | $28.18 | $28.47 | $27.61 | 28,729 |
| 2021-03-10 | $27.76 | $28.72 | $27.45 | $28.61 | $27.75 | 30,716 |
| 2021-03-09 | $27.93 | $28.25 | $27.17 | $27.71 | $26.88 | 30,956 |
| 2021-03-08 | $27.26 | $28.23 | $26.91 | $28.01 | $27.17 | 24,208 |
| 2021-03-05 | $26.87 | $27.78 | $26.75 | $27.25 | $26.43 | 34,438 |
| 2021-03-04 | $26.60 | $27.56 | $26.30 | $26.73 | $25.78 | 39,953 |
| 2021-03-03 | $25.10 | $26.98 | $25.10 | $26.60 | $25.66 | 29,458 |
| 2021-03-02 | $25.26 | $25.71 | $24.97 | $25.13 | $24.24 | 23,004 |
| 2021-03-01 | $25.14 | $25.63 | $25.05 | $25.37 | $24.47 | 35,836 |
| 2021-02-26 | $25.41 | $25.41 | $24.69 | $24.69 | $23.82 | 22,329 |
| 2021-02-25 | $26.25 | $26.25 | $25.46 | $25.46 | $24.56 | 18,820 |
| 2021-02-24 | $25.99 | $26.36 | $25.60 | $26.01 | $25.09 | 38,819 |
| 2021-02-23 | $25.25 | $26.35 | $25.10 | $25.60 | $24.69 | 29,444 |
| 2021-02-22 | $24.17 | $25.24 | $24.17 | $25.05 | $24.16 | 15,175 |
| 2021-02-19 | $23.80 | $24.52 | $23.80 | $24.50 | $23.63 | 20,889 |
| 2021-02-18 | $24.07 | $24.29 | $23.62 | $23.71 | $22.87 | 23,912 |
| 2021-02-17 | $23.98 | $24.38 | $23.80 | $24.22 | $23.36 | 19,217 |
| 2021-02-16 | $23.43 | $24.16 | $23.07 | $23.99 | $23.14 | 30,071 |
| 2021-02-12 | $22.66 | $23.22 | $22.66 | $23.22 | $22.40 | 41,968 |
| 2021-02-11 | $23.89 | $23.89 | $22.37 | $22.81 | $22.00 | 41,838 |
| 2021-02-10 | $24.16 | $24.29 | $23.65 | $23.70 | $22.86 | 22,659 |
| 2021-02-09 | $24.00 | $24.20 | $23.67 | $24.07 | $23.22 | 17,923 |
| 2021-02-08 | $24.02 | $24.28 | $23.59 | $24.26 | $23.40 | 17,683 |
| 2021-02-05 | $24.66 | $24.66 | $23.63 | $24.14 | $23.29 | 30,193 |
| 2021-02-04 | $22.78 | $24.37 | $22.78 | $24.37 | $23.51 | 32,969 |
| 2021-02-03 | $23.18 | $23.18 | $22.55 | $22.59 | $21.79 | 23,745 |
| 2021-02-02 | $23.07 | $23.49 | $22.98 | $23.25 | $22.43 | 63,196 |
| 2021-02-01 | $22.48 | $23.09 | $22.30 | $22.90 | $22.09 | 35,923 |
| 2021-01-29 | $22.73 | $22.82 | $22.33 | $22.33 | $21.54 | 40,590 |
| 2021-01-28 | $22.10 | $23.10 | $21.84 | $22.51 | $21.71 | 43,486 |
| 2021-01-27 | $22.07 | $22.39 | $21.42 | $21.60 | $20.84 | 57,065 |
| 2021-01-26 | $24.23 | $24.72 | $22.74 | $22.86 | $22.05 | 44,874 |
| 2021-01-25 | $24.28 | $24.64 | $23.85 | $24.22 | $23.36 | 25,969 |
| 2021-01-22 | $24.10 | $24.60 | $24.10 | $24.57 | $23.70 | 25,436 |
| 2021-01-21 | $25.02 | $25.02 | $24.33 | $24.48 | $23.61 | 14,264 |
| 2021-01-20 | $25.01 | $25.38 | $24.50 | $24.85 | $23.97 | 23,132 |
| 2021-01-19 | $25.86 | $25.86 | $24.79 | $25.08 | $24.19 | 14,869 |
| 2021-01-15 | $25.44 | $25.92 | $25.15 | $25.50 | $24.60 | 16,582 |
| 2021-01-14 | $25.85 | $26.76 | $25.48 | $25.98 | $25.06 | 16,875 |
| 2021-01-13 | $26.13 | $26.13 | $25.48 | $25.54 | $24.64 | 11,707 |
| 2021-01-12 | $25.72 | $26.40 | $25.58 | $26.32 | $25.39 | 18,030 |
| 2021-01-11 | $25.37 | $26.16 | $25.37 | $26.16 | $25.23 | 10,859 |
| 2021-01-08 | $26.90 | $26.90 | $25.29 | $25.86 | $24.95 | 15,845 |
| 2021-01-07 | $27.00 | $27.00 | $26.32 | $26.53 | $25.59 | 19,191 |
| 2021-01-06 | $25.01 | $26.99 | $24.98 | $26.67 | $25.73 | 39,732 |
| 2021-01-05 | $24.02 | $24.84 | $24.02 | $24.36 | $23.50 | 21,396 |
| 2021-01-04 | $24.62 | $24.70 | $23.66 | $24.16 | $23.31 | 29,589 |
| 2020-12-31 | $25.06 | $25.29 | $24.58 | $24.58 | $23.71 | 12,600 |
| 2020-12-30 | $24.21 | $24.80 | $24.20 | $24.76 | $23.88 | 17,963 |
| 2020-12-29 | $25.02 | $25.02 | $24.25 | $24.36 | $23.50 | 19,571 |
| 2020-12-28 | $24.89 | $25.38 | $24.87 | $24.91 | $24.03 | 17,180 |
| 2020-12-24 | $25.18 | $25.18 | $24.50 | $24.80 | $23.92 | 7,912 |
| 2020-12-23 | $24.47 | $25.03 | $24.47 | $24.98 | $24.10 | 20,174 |
| 2020-12-22 | $24.56 | $24.88 | $24.24 | $24.33 | $23.47 | 32,535 |
| 2020-12-21 | $24.39 | $26.04 | $24.00 | $24.64 | $23.77 | 35,773 |
| 2020-12-18 | $26.19 | $26.19 | $23.99 | $24.25 | $23.39 | 104,184 |
| 2020-12-17 | $25.55 | $26.03 | $25.55 | $26.02 | $25.10 | 28,896 |
| 2020-12-16 | $25.89 | $26.35 | $25.58 | $25.58 | $24.68 | 35,564 |
| 2020-12-15 | $25.88 | $26.20 | $25.56 | $25.62 | $24.71 | 28,715 |
| 2020-12-14 | $25.64 | $25.94 | $25.55 | $25.60 | $24.69 | 22,855 |
| 2020-12-11 | $25.51 | $25.87 | $25.30 | $25.55 | $24.65 | 13,928 |
| 2020-12-10 | $25.45 | $26.00 | $25.45 | $25.98 | $25.06 | 11,341 |
| 2020-12-09 | $26.09 | $26.09 | $25.73 | $25.92 | $25.00 | 21,413 |
| 2020-12-08 | $24.78 | $25.94 | $24.78 | $25.90 | $24.98 | 27,523 |
| 2020-12-07 | $25.05 | $25.42 | $24.74 | $25.12 | $24.23 | 15,039 |
| 2020-12-04 | $24.40 | $25.61 | $24.40 | $25.37 | $24.47 | 24,357 |
| 2020-12-03 | $24.06 | $24.60 | $24.06 | $24.55 | $23.54 | 13,336 |
| 2020-12-02 | $24.30 | $24.63 | $23.81 | $24.23 | $23.24 | 20,314 |
| 2020-12-01 | $23.07 | $24.05 | $23.00 | $23.93 | $22.95 | 28,839 |
| 2020-11-30 | $24.23 | $24.26 | $22.73 | $22.77 | $21.84 | 27,291 |
| 2020-11-27 | $24.39 | $24.61 | $23.71 | $24.23 | $23.24 | 7,867 |
| 2020-11-25 | $24.42 | $24.64 | $23.97 | $24.62 | $23.61 | 17,166 |
| 2020-11-24 | $23.43 | $25.08 | $23.43 | $24.82 | $23.80 | 36,262 |
| 2020-11-23 | $23.19 | $23.44 | $23.00 | $23.14 | $22.19 | 19,627 |
| 2020-11-20 | $22.68 | $23.16 | $22.60 | $22.98 | $22.04 | 18,736 |
| 2020-11-19 | $22.83 | $23.03 | $22.65 | $23.03 | $22.08 | 10,463 |
| 2020-11-18 | $23.75 | $23.78 | $23.02 | $23.20 | $22.25 | 11,158 |
| 2020-11-17 | $22.88 | $23.50 | $22.71 | $23.35 | $22.39 | 15,302 |
| 2020-11-16 | $23.19 | $23.87 | $22.93 | $23.40 | $22.44 | 42,819 |
| 2020-11-13 | $22.42 | $22.97 | $22.23 | $22.61 | $21.68 | 16,110 |
| 2020-11-12 | $22.24 | $22.32 | $21.54 | $22.09 | $21.18 | 15,898 |
| 2020-11-11 | $23.99 | $23.99 | $22.27 | $22.75 | $21.82 | 25,937 |
| 2020-11-10 | $22.73 | $23.76 | $22.03 | $23.36 | $22.40 | 36,743 |
| 2020-11-09 | $20.61 | $23.37 | $20.61 | $22.34 | $21.42 | 51,649 |
| 2020-11-06 | $20.97 | $20.97 | $20.34 | $20.41 | $19.57 | 14,404 |
| 2020-11-05 | $20.63 | $21.26 | $20.63 | $21.11 | $20.24 | 11,323 |
| 2020-11-04 | $22.05 | $22.05 | $20.65 | $20.65 | $19.80 | 13,557 |
| 2020-11-03 | $22.20 | $22.65 | $22.04 | $22.65 | $21.72 | 20,985 |
| 2020-11-02 | $21.32 | $21.82 | $21.09 | $21.81 | $20.91 | 18,913 |
| 2020-10-30 | $21.22 | $21.61 | $21.01 | $21.31 | $20.44 | 17,192 |
| 2020-10-29 | $21.29 | $21.43 | $21.01 | $21.30 | $20.43 | 24,649 |
| 2020-10-28 | $21.00 | $21.55 | $21.00 | $21.45 | $20.57 | 60,973 |
| 2020-10-27 | $22.65 | $22.65 | $21.11 | $21.16 | $20.29 | 34,480 |
| 2020-10-26 | $21.72 | $21.75 | $21.32 | $21.57 | $20.68 | 28,511 |
| 2020-10-23 | $21.90 | $22.12 | $21.77 | $21.77 | $20.88 | 8,713 |
| 2020-10-22 | $21.88 | $21.98 | $21.72 | $21.74 | $20.85 | 11,923 |
| 2020-10-21 | $21.04 | $21.45 | $21.04 | $21.45 | $20.57 | 5,515 |
| 2020-10-20 | $21.00 | $21.37 | $20.48 | $21.22 | $20.35 | 9,195 |
| 2020-10-19 | $20.98 | $21.02 | $20.79 | $20.81 | $19.96 | 7,566 |
| 2020-10-16 | $20.76 | $21.08 | $20.45 | $21.00 | $20.14 | 15,006 |
| 2020-10-15 | $20.75 | $21.15 | $20.46 | $20.87 | $20.01 | 16,028 |
| 2020-10-14 | $20.88 | $21.24 | $20.61 | $20.61 | $19.76 | 10,454 |
| 2020-10-13 | $21.70 | $21.70 | $20.63 | $20.94 | $20.08 | 21,101 |
| 2020-10-12 | $21.40 | $22.00 | $21.21 | $21.89 | $20.99 | 14,633 |
| 2020-10-09 | $21.90 | $22.07 | $21.47 | $21.54 | $20.66 | 12,461 |
| 2020-10-08 | $21.80 | $22.09 | $21.49 | $21.83 | $20.93 | 20,271 |
| 2020-10-07 | $21.39 | $21.86 | $21.21 | $21.57 | $20.68 | 23,940 |
| 2020-10-06 | $20.50 | $21.60 | $20.15 | $20.71 | $19.86 | 29,348 |
| 2020-10-05 | $19.37 | $20.50 | $19.37 | $20.50 | $19.66 | 25,860 |
| 2020-10-02 | $18.15 | $19.84 | $18.15 | $19.79 | $18.98 | 31,903 |
| 2020-10-01 | $18.86 | $18.97 | $18.56 | $18.94 | $18.16 | 23,336 |
| 2020-09-30 | $18.74 | $19.05 | $18.59 | $18.79 | $18.02 | 27,166 |
| 2020-09-29 | $18.69 | $18.74 | $18.26 | $18.74 | $17.97 | 12,438 |
| 2020-09-28 | $18.20 | $18.97 | $18.20 | $18.85 | $18.08 | 37,714 |
| 2020-09-25 | $17.55 | $17.95 | $17.55 | $17.78 | $17.05 | 46,401 |
| 2020-09-24 | $17.93 | $18.51 | $17.66 | $17.78 | $17.05 | 38,185 |
| 2020-09-23 | $18.55 | $18.69 | $17.73 | $17.77 | $17.04 | 31,733 |
| 2020-09-22 | $18.87 | $18.87 | $18.22 | $18.42 | $17.66 | 43,320 |
| 2020-09-21 | $19.73 | $20.00 | $18.46 | $18.67 | $17.90 | 54,127 |
| 2020-09-18 | $20.27 | $20.27 | $19.66 | $20.27 | $19.44 | 79,316 |
| 2020-09-17 | $19.87 | $20.15 | $19.73 | $20.04 | $19.22 | 20,489 |
| 2020-09-16 | $19.58 | $20.25 | $19.58 | $20.12 | $19.29 | 20,445 |
| 2020-09-15 | $19.56 | $20.28 | $19.56 | $19.95 | $19.13 | 20,032 |
| 2020-09-14 | $19.38 | $20.44 | $19.38 | $20.18 | $19.35 | 28,064 |
| 2020-09-11 | $19.71 | $19.71 | $19.16 | $19.35 | $18.56 | 22,527 |
| 2020-09-10 | $19.96 | $20.15 | $19.62 | $19.72 | $18.77 | 27,056 |
| 2020-09-09 | $20.03 | $20.15 | $19.66 | $19.68 | $18.74 | 24,681 |
| 2020-09-08 | $20.55 | $20.55 | $19.64 | $19.90 | $18.95 | 29,714 |
| 2020-09-04 | $20.68 | $20.82 | $20.28 | $20.70 | $19.71 | 25,271 |
| 2020-09-03 | $20.28 | $20.90 | $20.15 | $20.20 | $19.23 | 22,576 |
| 2020-09-02 | $20.19 | $20.40 | $20.11 | $20.37 | $19.39 | 19,707 |
| 2020-09-01 | $20.26 | $20.44 | $19.97 | $20.27 | $19.30 | 14,520 |
| 2020-08-31 | $20.40 | $21.53 | $20.27 | $20.27 | $19.30 | 33,624 |
| 2020-08-28 | $20.82 | $20.91 | $20.17 | $20.54 | $19.56 | 14,133 |
| 2020-08-27 | $20.53 | $20.94 | $20.51 | $20.57 | $19.58 | 13,410 |
| 2020-08-26 | $20.71 | $20.71 | $20.40 | $20.40 | $19.42 | 17,293 |
| 2020-08-25 | $21.08 | $21.08 | $20.16 | $20.66 | $19.67 | 27,752 |
| 2020-08-24 | $20.56 | $21.01 | $20.31 | $20.79 | $19.79 | 25,143 |
| 2020-08-21 | $20.17 | $20.62 | $19.92 | $20.45 | $19.47 | 66,232 |
| 2020-08-20 | $20.15 | $20.18 | $19.94 | $20.15 | $19.18 | 21,637 |
| 2020-08-19 | $20.06 | $20.44 | $19.86 | $20.14 | $19.17 | 22,067 |
| 2020-08-18 | $20.53 | $20.53 | $19.95 | $20.03 | $19.07 | 21,757 |
| 2020-08-17 | $20.95 | $20.95 | $20.51 | $20.67 | $19.68 | 15,596 |
| 2020-08-14 | $20.65 | $21.10 | $20.55 | $20.94 | $19.94 | 22,943 |
| 2020-08-13 | $21.11 | $21.11 | $20.72 | $20.87 | $19.87 | 17,005 |
| 2020-08-12 | $21.63 | $21.63 | $21.07 | $21.35 | $20.33 | 38,981 |
| 2020-08-11 | $20.99 | $21.71 | $20.99 | $21.18 | $20.16 | 25,176 |
| 2020-08-10 | $20.59 | $21.09 | $20.49 | $20.85 | $19.85 | 26,797 |
| 2020-08-07 | $19.52 | $20.53 | $19.46 | $20.53 | $19.55 | 24,827 |
| 2020-08-06 | $19.47 | $19.59 | $19.27 | $19.44 | $18.51 | 20,823 |
| 2020-08-05 | $19.15 | $19.45 | $18.97 | $19.45 | $18.52 | 25,833 |
| 2020-08-04 | $18.93 | $18.98 | $18.63 | $18.95 | $18.04 | 20,974 |
| 2020-08-03 | $18.87 | $19.40 | $18.87 | $19.12 | $18.20 | 22,338 |
| 2020-07-31 | $19.02 | $19.13 | $18.61 | $18.83 | $17.93 | 43,645 |
| 2020-07-30 | $19.40 | $19.40 | $18.91 | $19.11 | $18.19 | 26,990 |
| 2020-07-29 | $19.24 | $19.86 | $19.15 | $19.74 | $18.79 | 14,276 |
| 2020-07-28 | $19.19 | $19.60 | $19.15 | $19.27 | $18.35 | 22,800 |
| 2020-07-27 | $19.89 | $19.89 | $19.30 | $19.38 | $18.45 | 24,150 |
| 2020-07-24 | $19.86 | $20.15 | $19.80 | $20.01 | $19.05 | 22,945 |
| 2020-07-23 | $19.19 | $20.17 | $19.10 | $20.11 | $19.15 | 29,067 |
| 2020-07-22 | $19.21 | $19.32 | $19.04 | $19.26 | $18.34 | 31,679 |
| 2020-07-21 | $19.48 | $19.97 | $19.08 | $19.22 | $18.30 | 48,826 |
| 2020-07-20 | $18.81 | $18.95 | $18.55 | $18.71 | $17.81 | 18,986 |
| 2020-07-17 | $18.81 | $19.20 | $18.74 | $18.98 | $18.07 | 40,797 |
| 2020-07-16 | $18.77 | $19.06 | $18.59 | $18.95 | $18.04 | 42,222 |
| 2020-07-15 | $19.10 | $19.10 | $18.82 | $19.05 | $18.14 | 69,032 |
| 2020-07-14 | $18.92 | $18.96 | $18.36 | $18.54 | $17.65 | 33,417 |
| 2020-07-13 | $19.15 | $19.15 | $18.71 | $18.78 | $17.88 | 39,685 |
| 2020-07-10 | $17.85 | $19.24 | $17.85 | $18.76 | $17.86 | 16,425 |
| 2020-07-09 | $18.82 | $18.82 | $17.64 | $17.90 | $17.04 | 43,440 |
| 2020-07-08 | $18.76 | $19.03 | $18.42 | $18.66 | $17.77 | 25,918 |
| 2020-07-07 | $19.19 | $19.26 | $18.67 | $18.71 | $17.81 | 21,974 |
| 2020-07-06 | $19.91 | $20.08 | $19.31 | $19.56 | $18.62 | 13,606 |
| 2020-07-02 | $20.14 | $20.22 | $19.34 | $19.46 | $18.53 | 16,404 |
| 2020-07-01 | $21.23 | $21.23 | $19.26 | $19.51 | $18.57 | 36,117 |
| 2020-06-30 | $20.18 | $21.12 | $20.18 | $20.95 | $19.95 | 50,684 |
| 2020-06-29 | $19.98 | $20.53 | $19.98 | $20.33 | $19.36 | 37,003 |
| 2020-06-26 | $19.57 | $20.01 | $18.68 | $19.64 | $18.70 | 138,410 |
| 2020-06-25 | $18.83 | $19.83 | $18.83 | $19.83 | $18.88 | 23,958 |
| 2020-06-24 | $19.37 | $19.86 | $19.00 | $19.09 | $18.17 | 31,700 |
| 2020-06-23 | $20.39 | $20.54 | $19.67 | $19.70 | $18.76 | 19,958 |
| 2020-06-22 | $19.62 | $20.13 | $19.51 | $20.12 | $19.16 | 20,230 |
| 2020-06-19 | $20.35 | $20.35 | $19.22 | $19.83 | $18.88 | 61,759 |
| 2020-06-18 | $19.56 | $21.52 | $19.56 | $20.04 | $19.08 | 26,743 |
| 2020-06-17 | $20.76 | $20.76 | $19.82 | $19.86 | $18.91 | 17,312 |
| 2020-06-16 | $21.31 | $21.54 | $20.55 | $20.82 | $19.82 | 42,198 |
| 2020-06-15 | $19.21 | $20.43 | $19.17 | $20.30 | $19.33 | 32,852 |
| 2020-06-12 | $20.37 | $20.50 | $19.20 | $20.08 | $19.12 | 64,328 |
| 2020-06-11 | $19.72 | $20.20 | $19.16 | $19.39 | $18.46 | 54,228 |
| 2020-06-10 | $22.51 | $22.51 | $20.96 | $21.03 | $20.02 | 33,292 |
| 2020-06-09 | $22.52 | $23.06 | $21.85 | $22.75 | $21.66 | 22,557 |
| 2020-06-08 | $23.99 | $23.99 | $23.08 | $23.20 | $22.09 | 34,113 |
| 2020-06-05 | $22.83 | $23.97 | $22.48 | $23.23 | $22.12 | 62,419 |
| 2020-06-04 | $20.91 | $21.60 | $20.89 | $21.41 | $20.26 | 35,124 |
| 2020-06-03 | $20.25 | $21.72 | $20.13 | $21.05 | $19.92 | 36,725 |
| 2020-06-02 | $20.15 | $20.30 | $19.49 | $19.76 | $18.70 | 15,405 |
| 2020-06-01 | $20.47 | $20.85 | $20.01 | $20.01 | $18.94 | 39,729 |
| 2020-05-29 | $20.42 | $20.98 | $19.01 | $20.35 | $19.26 | 47,584 |
| 2020-05-28 | $21.79 | $21.83 | $20.63 | $20.79 | $19.67 | 56,749 |
| 2020-05-27 | $20.67 | $21.80 | $20.21 | $21.34 | $20.20 | 61,705 |
| 2020-05-26 | $19.20 | $20.08 | $19.20 | $19.98 | $18.91 | 57,210 |
| 2020-05-22 | $18.49 | $18.84 | $18.35 | $18.68 | $17.68 | 47,040 |
| 2020-05-21 | $18.39 | $18.60 | $18.26 | $18.54 | $17.55 | 49,325 |
| 2020-05-20 | $17.95 | $18.63 | $17.95 | $18.40 | $17.41 | 67,304 |
| 2020-05-19 | $18.76 | $18.76 | $17.34 | $17.38 | $16.45 | 85,851 |
| 2020-05-18 | $17.93 | $19.11 | $17.93 | $18.92 | $17.91 | 82,014 |
| 2020-05-15 | $17.52 | $17.62 | $17.13 | $17.33 | $16.40 | 66,434 |
| 2020-05-14 | $17.01 | $17.67 | $16.73 | $17.44 | $16.50 | 93,774 |
| 2020-05-13 | $17.94 | $18.01 | $16.70 | $17.49 | $16.55 | 51,616 |
| 2020-05-12 | $19.35 | $19.35 | $17.95 | $17.95 | $16.99 | 54,755 |
| 2020-05-11 | $19.53 | $19.64 | $18.45 | $19.32 | $18.28 | 46,091 |
| 2020-05-08 | $20.08 | $20.70 | $19.59 | $20.00 | $18.93 | 42,828 |
| 2020-05-07 | $19.88 | $20.47 | $18.52 | $19.47 | $18.43 | 38,719 |
| 2020-05-06 | $20.07 | $20.07 | $19.23 | $19.48 | $18.44 | 37,728 |
| 2020-05-05 | $21.58 | $22.25 | $19.87 | $19.96 | $18.89 | 55,875 |
| 2020-05-04 | $20.69 | $21.51 | $20.18 | $20.96 | $19.84 | 25,945 |
| 2020-05-01 | $21.25 | $21.55 | $20.08 | $21.12 | $19.99 | 45,439 |
| 2020-04-30 | $22.75 | $22.92 | $21.50 | $22.04 | $20.86 | 42,720 |
| 2020-04-29 | $22.47 | $23.95 | $22.11 | $23.07 | $21.83 | 248,699 |
| 2020-04-28 | $20.74 | $22.70 | $20.74 | $21.31 | $20.17 | 51,853 |
| 2020-04-27 | $18.70 | $20.56 | $18.63 | $20.02 | $18.95 | 40,635 |
| 2020-04-24 | $18.15 | $18.90 | $17.92 | $18.70 | $17.70 | 24,481 |
| 2020-04-23 | $17.02 | $18.13 | $17.02 | $18.04 | $17.07 | 32,900 |
| 2020-04-22 | $18.07 | $18.14 | $17.09 | $17.59 | $16.65 | 30,274 |
| 2020-04-21 | $17.17 | $17.81 | $17.17 | $17.79 | $16.84 | 38,645 |
| 2020-04-20 | $17.49 | $18.32 | $17.49 | $18.05 | $17.08 | 32,148 |
| 2020-04-17 | $17.35 | $18.44 | $17.32 | $18.17 | $17.20 | 37,437 |
| 2020-04-16 | $17.10 | $17.44 | $16.16 | $16.81 | $15.91 | 44,422 |
| 2020-04-15 | $18.03 | $18.07 | $16.41 | $16.90 | $15.99 | 71,378 |
| 2020-04-14 | $19.84 | $20.21 | $18.08 | $18.71 | $17.71 | 33,302 |
| 2020-04-13 | $20.07 | $20.47 | $18.44 | $19.24 | $18.21 | 21,655 |
| 2020-04-09 | $18.63 | $20.17 | $18.30 | $20.16 | $19.08 | 43,854 |
| 2020-04-08 | $18.38 | $18.91 | $17.56 | $18.20 | $17.22 | 45,734 |
| 2020-04-07 | $19.65 | $19.78 | $17.90 | $18.09 | $17.12 | 52,405 |
| 2020-04-06 | $18.91 | $19.35 | $18.63 | $19.27 | $18.24 | 61,391 |
| 2020-04-03 | $19.14 | $19.58 | $17.54 | $18.14 | $17.17 | 43,666 |
| 2020-04-02 | $19.00 | $20.36 | $18.23 | $19.18 | $18.15 | 60,318 |
| 2020-04-01 | $19.17 | $19.51 | $19.00 | $19.12 | $18.09 | 82,108 |
| 2020-03-31 | $19.54 | $20.12 | $19.02 | $20.12 | $19.04 | 81,404 |
| 2020-03-30 | $19.11 | $19.93 | $18.03 | $19.92 | $18.85 | 36,125 |
| 2020-03-27 | $19.27 | $19.54 | $18.75 | $18.87 | $17.86 | 96,976 |
| 2020-03-26 | $19.28 | $20.00 | $18.94 | $19.95 | $18.88 | 46,282 |
| 2020-03-25 | $19.05 | $19.84 | $18.21 | $19.01 | $17.99 | 49,765 |
| 2020-03-24 | $18.14 | $19.34 | $17.49 | $19.14 | $18.11 | 47,070 |
| 2020-03-23 | $17.64 | $18.39 | $15.61 | $17.24 | $16.32 | 57,963 |
| 2020-03-20 | $18.74 | $19.41 | $16.93 | $17.09 | $16.17 | 102,573 |
| 2020-03-19 | $16.75 | $19.69 | $15.70 | $18.86 | $17.85 | 93,233 |
| 2020-03-18 | $21.45 | $21.45 | $15.96 | $16.71 | $15.81 | 107,289 |
| 2020-03-17 | $18.42 | $22.32 | $18.38 | $22.32 | $21.12 | 60,586 |
| 2020-03-16 | $20.21 | $20.21 | $16.96 | $18.22 | $17.24 | 66,499 |
| 2020-03-13 | $20.24 | $21.42 | $19.44 | $20.62 | $19.51 | 66,187 |
| 2020-03-12 | $19.74 | $20.59 | $18.80 | $19.36 | $18.32 | 73,223 |
| 2020-03-11 | $21.81 | $23.99 | $20.85 | $21.15 | $20.02 | 52,059 |
| 2020-03-10 | $21.12 | $22.63 | $21.00 | $22.40 | $21.20 | 49,635 |
| 2020-03-09 | $22.76 | $23.30 | $21.21 | $21.48 | $20.33 | 49,102 |
| 2020-03-06 | $23.00 | $24.57 | $21.77 | $24.09 | $22.80 | 92,801 |
| 2020-03-05 | $26.44 | $26.44 | $25.12 | $25.58 | $24.07 | 42,704 |
| 2020-03-04 | $26.58 | $27.53 | $26.58 | $27.01 | $25.41 | 21,354 |
| 2020-03-03 | $27.04 | $27.42 | $26.16 | $26.23 | $24.68 | 16,480 |
| 2020-03-02 | $26.74 | $27.47 | $26.49 | $27.26 | $25.65 | 25,863 |
| 2020-02-28 | $26.18 | $27.37 | $25.81 | $26.65 | $25.07 | 76,014 |
| 2020-02-27 | $27.36 | $27.70 | $26.72 | $26.79 | $25.21 | 31,905 |
| 2020-02-26 | $28.08 | $28.14 | $27.42 | $27.73 | $26.09 | 22,333 |
| 2020-02-25 | $28.42 | $28.42 | $27.73 | $27.91 | $26.26 | 34,351 |
| 2020-02-24 | $28.55 | $28.74 | $28.06 | $28.40 | $26.72 | 25,197 |
| 2020-02-21 | $29.46 | $29.46 | $29.00 | $29.21 | $27.48 | 16,309 |
| 2020-02-20 | $29.36 | $29.49 | $29.24 | $29.40 | $27.66 | 25,634 |
| 2020-02-19 | $29.27 | $29.71 | $29.27 | $29.41 | $27.67 | 8,079 |
| 2020-02-18 | $29.70 | $29.80 | $29.23 | $29.39 | $27.65 | 12,816 |
| 2020-02-14 | $29.76 | $29.85 | $29.40 | $29.54 | $27.79 | 14,562 |
| 2020-02-13 | $29.78 | $29.88 | $29.53 | $29.73 | $27.97 | 34,222 |
| 2020-02-12 | $30.24 | $30.36 | $29.73 | $29.83 | $28.07 | 18,566 |
| 2020-02-11 | $30.27 | $30.58 | $30.01 | $30.05 | $28.27 | 18,454 |
| 2020-02-10 | $29.85 | $30.18 | $29.85 | $30.12 | $28.34 | 17,554 |
| 2020-02-07 | $29.83 | $30.03 | $29.77 | $29.90 | $28.13 | 29,275 |
| 2020-02-06 | $30.15 | $30.15 | $29.23 | $30.00 | $28.23 | 39,491 |
| 2020-02-05 | $29.88 | $30.30 | $29.79 | $30.21 | $28.42 | 27,026 |
| 2020-02-04 | $29.61 | $29.75 | $29.26 | $29.66 | $27.91 | 30,851 |
| 2020-02-03 | $28.63 | $29.23 | $28.63 | $29.20 | $27.47 | 35,201 |
| 2020-01-31 | $28.27 | $29.15 | $28.27 | $28.52 | $26.83 | 33,309 |
| 2020-01-30 | $28.19 | $28.65 | $28.10 | $28.52 | $26.83 | 25,063 |
| 2020-01-29 | $28.75 | $28.75 | $28.15 | $28.36 | $26.68 | 43,073 |
| 2020-01-28 | $28.49 | $28.59 | $28.16 | $28.54 | $26.85 | 38,472 |
| 2020-01-27 | $28.00 | $28.74 | $27.84 | $28.36 | $26.68 | 36,536 |
| 2020-01-24 | $29.04 | $29.04 | $28.26 | $28.38 | $26.70 | 22,808 |
| 2020-01-23 | $28.55 | $28.94 | $28.34 | $28.78 | $27.08 | 36,794 |
| 2020-01-22 | $28.87 | $28.97 | $28.63 | $28.67 | $26.98 | 14,287 |
| 2020-01-21 | $28.94 | $29.07 | $28.78 | $28.90 | $27.19 | 30,744 |
| 2020-01-17 | $29.24 | $29.40 | $29.02 | $29.04 | $27.32 | 34,521 |
| 2020-01-16 | $28.73 | $29.07 | $28.73 | $29.00 | $27.29 | 43,691 |
| 2020-01-15 | $28.74 | $28.79 | $28.21 | $28.65 | $26.96 | 32,306 |
| 2020-01-14 | $29.09 | $29.32 | $28.75 | $28.78 | $27.08 | 34,564 |
| 2020-01-13 | $29.05 | $29.35 | $28.88 | $29.12 | $27.40 | 33,592 |
| 2020-01-10 | $29.37 | $29.37 | $28.92 | $29.01 | $27.30 | 30,008 |
| 2020-01-09 | $29.76 | $29.81 | $29.26 | $29.33 | $27.60 | 25,046 |
| 2020-01-08 | $29.35 | $29.83 | $29.35 | $29.62 | $27.87 | 31,382 |
| 2020-01-07 | $29.64 | $29.65 | $29.20 | $29.47 | $27.73 | 32,436 |
| 2020-01-06 | $29.79 | $29.91 | $29.31 | $29.70 | $27.94 | 41,493 |
| 2020-01-03 | $29.77 | $30.18 | $29.63 | $29.84 | $28.08 | 34,852 |
| 2020-01-02 | $30.62 | $30.62 | $29.83 | $30.18 | $28.40 | 33,251 |
| 2019-12-31 | $30.64 | $30.64 | $30.06 | $30.50 | $28.70 | 105,627 |
| 2019-12-30 | $30.56 | $30.95 | $30.37 | $30.57 | $28.76 | 33,210 |
| 2019-12-27 | $30.40 | $30.45 | $30.11 | $30.35 | $28.56 | 46,585 |
| 2019-12-26 | $30.30 | $30.56 | $30.22 | $30.42 | $28.62 | 44,755 |
| 2019-12-24 | $30.38 | $30.38 | $29.76 | $30.32 | $28.53 | 10,403 |
| 2019-12-23 | $30.57 | $30.57 | $29.94 | $30.19 | $28.41 | 44,478 |
| 2019-12-20 | $30.25 | $30.58 | $29.96 | $30.35 | $28.56 | 84,350 |
| 2019-12-19 | $30.10 | $30.46 | $30.06 | $30.24 | $28.45 | 41,155 |
| 2019-12-18 | $30.81 | $30.88 | $30.16 | $30.43 | $28.63 | 37,935 |
| 2019-12-17 | $29.73 | $30.73 | $29.66 | $30.66 | $28.85 | 87,005 |
| 2019-12-16 | $29.90 | $30.19 | $29.45 | $29.85 | $28.09 | 63,916 |
| 2019-12-13 | $29.59 | $29.95 | $29.36 | $29.80 | $28.04 | 26,613 |
| 2019-12-12 | $28.90 | $29.60 | $28.89 | $29.60 | $27.85 | 61,733 |
| 2019-12-11 | $29.51 | $29.57 | $28.73 | $28.90 | $27.19 | 29,570 |
| 2019-12-10 | $28.93 | $29.43 | $28.92 | $29.43 | $27.69 | 15,448 |
| 2019-12-09 | $28.78 | $29.25 | $28.75 | $29.05 | $27.33 | 26,176 |
| 2019-12-06 | $28.90 | $29.14 | $28.78 | $28.88 | $27.17 | 39,006 |
| 2019-12-05 | $28.68 | $28.95 | $28.31 | $28.57 | $26.76 | 18,477 |
| 2019-12-04 | $28.46 | $28.90 | $28.46 | $28.65 | $26.84 | 25,668 |
| 2019-12-03 | $28.63 | $28.66 | $28.16 | $28.30 | $26.51 | 30,440 |
| 2019-12-02 | $28.99 | $29.03 | $28.69 | $28.85 | $27.02 | 27,968 |
| 2019-11-29 | $29.23 | $29.42 | $28.86 | $28.93 | $27.10 | 11,453 |
| 2019-11-27 | $29.10 | $29.50 | $29.02 | $29.23 | $27.38 | 34,438 |
| 2019-11-26 | $29.38 | $29.44 | $28.56 | $28.88 | $27.05 | 197,787 |
| 2019-11-25 | $29.16 | $29.48 | $29.09 | $29.35 | $27.49 | 83,193 |
| 2019-11-22 | $29.09 | $29.49 | $28.98 | $29.17 | $27.32 | 35,749 |
| 2019-11-21 | $29.62 | $29.62 | $29.12 | $29.30 | $27.44 | 34,851 |
| 2019-11-20 | $29.43 | $29.73 | $29.30 | $29.46 | $27.59 | 96,925 |
| 2019-11-19 | $29.58 | $29.70 | $29.41 | $29.45 | $27.59 | 52,408 |
| 2019-11-18 | $29.51 | $29.65 | $29.30 | $29.45 | $27.59 | 65,609 |
| 2019-11-15 | $29.86 | $29.98 | $29.32 | $29.47 | $27.60 | 34,229 |
| 2019-11-14 | $29.46 | $29.92 | $29.46 | $29.75 | $27.87 | 30,524 |
| 2019-11-13 | $29.72 | $29.83 | $29.49 | $29.55 | $27.68 | 21,842 |
| 2019-11-12 | $29.85 | $29.94 | $29.58 | $29.85 | $27.96 | 21,639 |
| 2019-11-11 | $29.95 | $30.12 | $29.60 | $29.75 | $27.87 | 20,638 |
| 2019-11-08 | $29.89 | $30.19 | $29.88 | $29.97 | $28.07 | 30,474 |
| 2019-11-07 | $30.85 | $30.85 | $29.68 | $29.80 | $27.91 | 35,241 |
| 2019-11-06 | $30.57 | $30.78 | $30.06 | $30.52 | $28.59 | 88,145 |
| 2019-11-05 | $29.76 | $30.60 | $29.76 | $30.55 | $28.62 | 77,035 |
| 2019-11-04 | $29.42 | $30.09 | $29.30 | $29.79 | $27.90 | 59,806 |
| 2019-11-01 | $28.71 | $29.23 | $28.70 | $29.13 | $27.29 | 58,389 |
| 2019-10-31 | $29.01 | $29.01 | $27.86 | $28.45 | $26.65 | 29,490 |
| 2019-10-30 | $28.88 | $29.10 | $28.48 | $28.96 | $27.13 | 36,181 |
| 2019-10-29 | $28.94 | $29.07 | $25.75 | $28.82 | $27.00 | 31,982 |
| 2019-10-28 | $28.90 | $29.17 | $28.49 | $28.57 | $26.76 | 31,598 |
| 2019-10-25 | $28.36 | $29.15 | $28.36 | $28.80 | $26.98 | 36,175 |
| 2019-10-24 | $28.48 | $28.72 | $28.15 | $28.42 | $26.62 | 61,272 |
| 2019-10-23 | $27.66 | $28.46 | $27.66 | $28.42 | $26.62 | 33,118 |
| 2019-10-22 | $27.54 | $27.79 | $27.15 | $27.65 | $25.90 | 50,384 |
| 2019-10-21 | $27.08 | $27.74 | $27.05 | $27.51 | $25.77 | 23,806 |
| 2019-10-18 | $26.66 | $27.05 | $26.66 | $27.05 | $25.34 | 23,759 |
| 2019-10-17 | $26.97 | $27.05 | $26.61 | $26.86 | $25.16 | 18,268 |
| 2019-10-16 | $26.95 | $27.05 | $26.73 | $26.82 | $25.12 | 12,312 |
| 2019-10-15 | $26.75 | $27.29 | $26.67 | $26.89 | $25.19 | 28,450 |
| 2019-10-14 | $26.73 | $26.90 | $26.57 | $26.75 | $25.06 | 12,377 |
| 2019-10-11 | $26.97 | $27.34 | $26.85 | $26.92 | $25.22 | 24,851 |
| 2019-10-10 | $26.64 | $26.81 | $26.50 | $26.60 | $24.92 | 26,152 |
| 2019-10-09 | $26.60 | $26.77 | $26.28 | $26.62 | $24.93 | 15,684 |
| 2019-10-08 | $26.44 | $26.53 | $26.06 | $26.18 | $24.52 | 23,753 |
| 2019-10-07 | $26.76 | $27.10 | $26.57 | $26.57 | $24.89 | 33,811 |
| 2019-10-04 | $26.60 | $26.93 | $26.40 | $26.93 | $25.22 | 17,647 |
| 2019-10-03 | $26.56 | $26.81 | $26.14 | $26.50 | $24.82 | 25,621 |
| 2019-10-02 | $26.57 | $26.76 | $25.94 | $26.55 | $24.87 | 36,492 |
| 2019-10-01 | $27.59 | $27.88 | $26.61 | $26.71 | $25.02 | 29,978 |
| 2019-09-30 | $27.31 | $27.65 | $27.10 | $27.45 | $25.71 | 33,905 |
| 2019-09-27 | $27.26 | $27.26 | $26.76 | $27.12 | $25.40 | 23,411 |
| 2019-09-26 | $27.29 | $27.67 | $26.96 | $27.01 | $25.30 | 30,072 |
| 2019-09-25 | $26.76 | $27.62 | $26.76 | $27.43 | $25.69 | 57,457 |
| 2019-09-24 | $26.94 | $27.00 | $26.20 | $26.86 | $25.16 | 93,837 |
| 2019-09-23 | $27.16 | $27.47 | $26.72 | $26.89 | $25.19 | 42,849 |
| 2019-09-20 | $26.48 | $28.00 | $26.29 | $27.52 | $25.78 | 104,690 |
| 2019-09-19 | $26.72 | $27.19 | $26.47 | $26.49 | $24.81 | 23,891 |
| 2019-09-18 | $26.60 | $26.80 | $25.77 | $26.64 | $24.95 | 63,725 |
| 2019-09-17 | $26.82 | $26.92 | $26.34 | $26.49 | $24.81 | 33,393 |
| 2019-09-16 | $26.78 | $27.24 | $26.62 | $26.90 | $25.20 | 24,253 |
| 2019-09-13 | $26.99 | $27.13 | $26.47 | $26.83 | $25.13 | 37,278 |
| 2019-09-12 | $26.40 | $27.15 | $25.91 | $26.85 | $25.15 | 64,940 |
| 2019-09-11 | $25.67 | $26.69 | $25.54 | $26.42 | $24.75 | 33,157 |
| 2019-09-10 | $25.07 | $25.75 | $25.05 | $25.58 | $23.96 | 26,099 |
| 2019-09-09 | $24.51 | $25.33 | $24.51 | $25.25 | $23.65 | 15,492 |
| 2019-09-06 | $24.85 | $24.85 | $24.52 | $24.54 | $22.99 | 7,666 |
| 2019-09-05 | $24.29 | $25.28 | $24.29 | $24.92 | $23.22 | 25,821 |
| 2019-09-04 | $24.10 | $24.26 | $23.71 | $23.98 | $22.34 | 9,298 |
| 2019-09-03 | $24.13 | $24.33 | $23.81 | $23.87 | $22.24 | 13,098 |
| 2019-08-30 | $24.70 | $24.70 | $24.24 | $24.38 | $22.72 | 9,884 |
| 2019-08-29 | $24.51 | $24.64 | $24.35 | $24.59 | $22.91 | 7,036 |
| 2019-08-28 | $23.98 | $24.36 | $23.98 | $24.31 | $22.65 | 12,748 |
| 2019-08-27 | $24.66 | $24.66 | $23.90 | $23.94 | $22.31 | 14,259 |
| 2019-08-26 | $24.33 | $24.50 | $24.11 | $24.50 | $22.83 | 8,789 |
| 2019-08-23 | $24.59 | $24.80 | $23.90 | $24.03 | $22.39 | 20,925 |
| 2019-08-22 | $24.97 | $25.08 | $24.70 | $24.83 | $23.14 | 16,092 |
| 2019-08-21 | $24.40 | $25.05 | $24.17 | $25.05 | $23.34 | 40,670 |
| 2019-08-20 | $23.96 | $24.36 | $23.96 | $24.25 | $22.59 | 10,351 |
| 2019-08-19 | $24.34 | $24.65 | $24.00 | $24.18 | $22.53 | 55,719 |
| 2019-08-16 | $24.39 | $24.68 | $23.80 | $23.94 | $22.31 | 31,106 |
| 2019-08-15 | $24.03 | $24.33 | $24.03 | $24.33 | $22.67 | 12,375 |
| 2019-08-14 | $24.38 | $24.55 | $23.87 | $24.03 | $22.39 | 12,265 |
| 2019-08-13 | $24.60 | $25.09 | $24.60 | $24.88 | $23.18 | 11,748 |
| 2019-08-12 | $24.44 | $24.87 | $24.44 | $24.66 | $22.98 | 8,650 |
| 2019-08-09 | $24.61 | $24.90 | $24.29 | $24.59 | $22.91 | 12,304 |
| 2019-08-08 | $24.18 | $25.00 | $24.18 | $24.64 | $22.96 | 18,865 |
| 2019-08-07 | $23.99 | $24.35 | $23.99 | $24.15 | $22.50 | 10,318 |
| 2019-08-06 | $24.22 | $24.49 | $23.91 | $24.32 | $22.66 | 19,244 |
| 2019-08-05 | $24.92 | $25.28 | $23.89 | $24.13 | $22.48 | 16,684 |
| 2019-08-02 | $25.14 | $25.40 | $24.70 | $25.29 | $23.56 | 19,275 |
| 2019-08-01 | $26.09 | $26.20 | $25.15 | $25.19 | $23.47 | 22,896 |
| 2019-07-31 | $26.25 | $26.54 | $25.68 | $25.82 | $24.06 | 36,628 |
| 2019-07-30 | $25.95 | $26.55 | $25.95 | $26.45 | $24.64 | 28,695 |
| 2019-07-29 | $25.87 | $26.28 | $23.70 | $26.08 | $24.30 | 41,168 |
| 2019-07-26 | $25.83 | $25.95 | $25.64 | $25.79 | $24.03 | 28,552 |
| 2019-07-25 | $26.03 | $26.15 | $25.73 | $25.73 | $23.97 | 21,020 |
| 2019-07-24 | $25.23 | $26.30 | $25.13 | $26.08 | $24.30 | 40,453 |
| 2019-07-23 | $24.78 | $25.25 | $24.78 | $25.07 | $23.36 | 6,925 |
| 2019-07-22 | $24.44 | $24.82 | $24.40 | $24.82 | $23.13 | 12,804 |
| 2019-07-19 | $24.66 | $24.86 | $24.49 | $24.65 | $22.97 | 12,807 |
| 2019-07-18 | $24.63 | $24.88 | $24.63 | $24.74 | $23.05 | 15,078 |
| 2019-07-17 | $24.66 | $24.75 | $24.55 | $24.66 | $22.98 | 15,137 |
| 2019-07-16 | $24.50 | $24.84 | $24.31 | $24.72 | $23.03 | 11,857 |
| 2019-07-15 | $24.92 | $24.92 | $24.33 | $24.56 | $22.88 | 13,785 |
| 2019-07-12 | $24.58 | $25.12 | $24.58 | $24.74 | $23.05 | 33,284 |
| 2019-07-11 | $24.83 | $24.88 | $24.68 | $24.74 | $23.05 | 12,636 |
| 2019-07-10 | $24.82 | $24.98 | $24.66 | $24.73 | $23.04 | 15,597 |
| 2019-07-09 | $24.25 | $24.82 | $24.25 | $24.80 | $23.11 | 8,732 |
| 2019-07-08 | $24.76 | $24.76 | $24.45 | $24.60 | $22.92 | 15,513 |
| 2019-07-05 | $24.80 | $24.97 | $24.70 | $24.92 | $23.22 | 12,554 |
| 2019-07-03 | $24.81 | $24.89 | $24.69 | $24.69 | $23.00 | 5,653 |
| 2019-07-02 | $25.16 | $25.19 | $24.57 | $24.65 | $22.97 | 35,925 |
| 2019-07-01 | $24.97 | $25.35 | $24.87 | $25.22 | $23.50 | 57,588 |
| 2019-06-28 | $24.87 | $25.00 | $24.59 | $24.85 | $23.15 | 247,512 |
| 2019-06-27 | $24.52 | $24.80 | $24.48 | $24.80 | $23.11 | 66,390 |
| 2019-06-26 | $24.60 | $24.65 | $24.42 | $24.52 | $22.85 | 29,478 |
| 2019-06-25 | $24.78 | $24.80 | $24.50 | $24.63 | $22.95 | 38,944 |
| 2019-06-24 | $24.85 | $24.85 | $24.44 | $24.72 | $23.03 | 34,191 |
| 2019-06-21 | $24.43 | $24.85 | $24.33 | $24.85 | $23.15 | 80,503 |
| 2019-06-20 | $24.83 | $24.83 | $24.31 | $24.65 | $22.97 | 21,508 |
| 2019-06-19 | $24.85 | $24.85 | $24.49 | $24.65 | $22.97 | 18,175 |
| 2019-06-18 | $24.22 | $24.75 | $24.22 | $24.75 | $23.06 | 17,023 |
| 2019-06-17 | $24.74 | $24.75 | $24.20 | $24.52 | $22.85 | 20,426 |
| 2019-06-14 | $24.60 | $24.75 | $24.30 | $24.66 | $22.98 | 30,841 |
| 2019-06-13 | $24.64 | $24.64 | $23.97 | $24.48 | $22.81 | 21,855 |
| 2019-06-12 | $24.05 | $24.67 | $24.05 | $24.49 | $22.82 | 27,210 |
| 2019-06-11 | $24.53 | $24.66 | $23.93 | $24.35 | $22.69 | 67,823 |
| 2019-06-10 | $23.71 | $24.36 | $21.89 | $24.31 | $22.65 | 29,743 |
| 2019-06-07 | $23.55 | $23.70 | $23.50 | $23.70 | $22.08 | 11,177 |
| 2019-06-06 | $23.71 | $23.71 | $23.52 | $23.68 | $21.96 | 16,729 |
| 2019-06-05 | $23.63 | $23.71 | $23.53 | $23.68 | $21.96 | 17,796 |
| 2019-06-04 | $23.55 | $23.70 | $23.47 | $23.70 | $21.98 | 22,683 |
| 2019-06-03 | $23.51 | $23.62 | $23.14 | $23.22 | $21.54 | 70,478 |
| 2019-05-31 | $23.25 | $23.65 | $23.21 | $23.41 | $21.71 | 21,960 |
| 2019-05-30 | $23.34 | $23.73 | $23.34 | $23.59 | $21.88 | 48,733 |
| 2019-05-29 | $23.21 | $23.60 | $23.21 | $23.43 | $21.73 | 53,684 |
| 2019-05-28 | $23.40 | $23.70 | $23.23 | $23.50 | $21.79 | 13,177 |
| 2019-05-24 | $23.16 | $23.60 | $22.99 | $23.60 | $21.89 | 7,455 |
| 2019-05-23 | $23.21 | $23.80 | $22.92 | $23.20 | $21.52 | 13,852 |
| 2019-05-22 | $22.99 | $23.71 | $22.95 | $23.50 | $21.79 | 10,900 |
| 2019-05-21 | $23.05 | $23.63 | $23.05 | $23.36 | $21.66 | 34,723 |
| 2019-05-20 | $22.71 | $23.21 | $22.43 | $22.96 | $21.29 | 33,814 |
| 2019-05-17 | $22.67 | $23.23 | $22.50 | $22.91 | $21.25 | 7,392 |
| 2019-05-16 | $23.02 | $23.02 | $22.48 | $22.80 | $21.15 | 7,388 |
| 2019-05-15 | $23.07 | $23.38 | $22.72 | $22.80 | $21.15 | 11,145 |
| 2019-05-14 | $23.21 | $23.87 | $23.01 | $23.25 | $21.56 | 15,043 |
| 2019-05-13 | $23.60 | $24.13 | $22.96 | $23.03 | $21.36 | 8,825 |
| 2019-05-10 | $23.58 | $23.97 | $23.57 | $23.90 | $22.17 | 10,959 |
| 2019-05-09 | $23.13 | $23.80 | $23.13 | $23.74 | $22.02 | 14,299 |
| 2019-05-08 | $22.75 | $23.45 | $22.75 | $23.10 | $21.42 | 5,169 |
| 2019-05-07 | $23.21 | $23.50 | $23.06 | $23.06 | $21.39 | 9,319 |
| 2019-05-06 | $23.03 | $23.76 | $22.58 | $23.35 | $21.66 | 21,873 |
| 2019-05-03 | $23.07 | $23.21 | $23.01 | $23.19 | $21.51 | 27,342 |
| 2019-05-02 | $23.16 | $23.20 | $22.87 | $23.02 | $21.35 | 10,414 |
| 2019-05-01 | $23.23 | $23.35 | $22.77 | $22.78 | $21.13 | 23,196 |
| 2019-04-30 | $23.19 | $23.40 | $22.71 | $22.94 | $21.28 | 19,890 |
| 2019-04-29 | $23.00 | $23.29 | $23.00 | $23.28 | $21.59 | 11,291 |
| 2019-04-26 | $23.18 | $23.18 | $22.49 | $22.82 | $21.16 | 3,418 |
| 2019-04-25 | $22.76 | $22.81 | $22.42 | $22.53 | $20.90 | 6,249 |
| 2019-04-24 | $22.67 | $23.32 | $22.49 | $22.92 | $21.26 | 14,165 |
| 2019-04-23 | $21.99 | $23.18 | $21.99 | $22.74 | $21.09 | 5,402 |
| 2019-04-22 | $22.75 | $22.84 | $21.82 | $22.14 | $20.53 | 10,715 |
| 2019-04-18 | $23.42 | $23.70 | $23.15 | $23.48 | $21.78 | 8,481 |
| 2019-04-17 | $23.46 | $23.70 | $23.12 | $23.56 | $21.85 | 13,418 |
| 2019-04-16 | $23.27 | $23.67 | $23.27 | $23.36 | $21.66 | 7,414 |
| 2019-04-15 | $23.19 | $23.57 | $23.07 | $23.28 | $21.59 | 7,281 |
| 2019-04-12 | $23.32 | $23.52 | $23.13 | $23.26 | $21.57 | 10,406 |
| 2019-04-11 | $23.49 | $23.49 | $23.10 | $23.10 | $21.42 | 4,114 |
| 2019-04-10 | $23.31 | $23.54 | $23.13 | $23.42 | $21.72 | 10,841 |
| 2019-04-09 | $23.55 | $23.55 | $23.10 | $23.17 | $21.49 | 8,625 |
| 2019-04-08 | $23.50 | $23.64 | $23.16 | $23.45 | $21.75 | 15,455 |
| 2019-04-05 | $22.58 | $23.33 | $22.58 | $23.29 | $21.60 | 15,369 |
| 2019-04-04 | $22.03 | $22.68 | $22.03 | $22.64 | $21.00 | 14,087 |
| 2019-04-03 | $22.00 | $22.24 | $21.88 | $22.19 | $20.58 | 15,127 |
| 2019-04-02 | $21.92 | $22.00 | $21.57 | $21.98 | $20.39 | 17,020 |
| 2019-04-01 | $21.90 | $22.04 | $21.85 | $22.04 | $20.44 | 8,318 |
| 2019-03-29 | $22.27 | $22.27 | $21.76 | $21.78 | $20.20 | 18,129 |
| 2019-03-28 | $22.00 | $22.00 | $21.80 | $21.90 | $20.31 | 2,598 |
| 2019-03-27 | $21.04 | $21.72 | $21.04 | $21.53 | $19.97 | 13,243 |
| 2019-03-26 | $21.82 | $21.95 | $21.35 | $21.69 | $20.12 | 21,086 |
| 2019-03-25 | $21.40 | $22.89 | $21.12 | $21.43 | $19.88 | 11,175 |
| 2019-03-22 | $22.02 | $22.14 | $21.04 | $21.25 | $19.71 | 36,564 |
| 2019-03-21 | $22.17 | $22.47 | $22.10 | $22.14 | $20.53 | 28,922 |
| 2019-03-20 | $22.83 | $22.90 | $22.41 | $22.42 | $20.79 | 22,830 |
| 2019-03-19 | $23.51 | $23.80 | $22.96 | $22.96 | $21.29 | 9,546 |
| 2019-03-18 | $23.58 | $23.72 | $23.34 | $23.54 | $21.83 | 12,021 |
| 2019-03-15 | $23.57 | $23.76 | $23.23 | $23.25 | $21.56 | 56,499 |
| 2019-03-14 | $23.69 | $23.82 | $23.46 | $23.48 | $21.78 | 9,138 |
| 2019-03-13 | $23.23 | $23.80 | $23.23 | $23.77 | $22.05 | 5,567 |
| 2019-03-12 | $24.08 | $24.08 | $23.50 | $23.71 | $21.99 | 4,085 |
| 2019-03-11 | $23.42 | $24.12 | $23.42 | $24.00 | $22.26 | 17,095 |
| 2019-03-08 | $23.03 | $23.41 | $22.75 | $23.38 | $21.68 | 29,258 |
| 2019-03-07 | $23.50 | $23.94 | $23.18 | $23.26 | $21.47 | 32,636 |
| 2019-03-06 | $24.62 | $24.70 | $23.59 | $23.65 | $21.83 | 18,614 |
| 2019-03-05 | $24.73 | $24.73 | $24.26 | $24.44 | $22.56 | 9,131 |
| 2019-03-04 | $25.08 | $25.52 | $24.63 | $24.80 | $22.89 | 6,058 |
| 2019-03-01 | $24.83 | $25.24 | $24.74 | $25.24 | $23.30 | 12,958 |
| 2019-02-28 | $24.65 | $24.89 | $24.45 | $24.68 | $22.78 | 10,419 |
| 2019-02-27 | $24.58 | $24.84 | $24.37 | $24.65 | $22.75 | 10,659 |
| 2019-02-26 | $24.99 | $24.99 | $24.68 | $24.68 | $22.78 | 10,388 |
| 2019-02-25 | $25.62 | $25.62 | $24.93 | $24.93 | $23.01 | 20,533 |
| 2019-02-22 | $25.54 | $25.62 | $25.15 | $25.62 | $23.65 | 12,725 |
| 2019-02-21 | $25.34 | $25.81 | $25.24 | $25.40 | $23.45 | 12,402 |
| 2019-02-20 | $24.75 | $25.87 | $24.75 | $25.66 | $23.69 | 17,326 |
| 2019-02-19 | $25.04 | $25.61 | $24.79 | $25.37 | $23.42 | 19,051 |
| 2019-02-15 | $24.85 | $25.41 | $24.80 | $25.10 | $23.17 | 22,093 |
| 2019-02-14 | $24.83 | $25.00 | $24.72 | $24.72 | $22.82 | 10,085 |
| 2019-02-13 | $25.00 | $25.00 | $24.81 | $24.94 | $23.02 | 9,589 |
| 2019-02-12 | $24.77 | $25.06 | $24.67 | $24.88 | $22.97 | 26,462 |
| 2019-02-11 | $24.49 | $24.58 | $24.45 | $24.50 | $22.62 | 15,561 |
| 2019-02-08 | $24.46 | $24.65 | $24.26 | $24.50 | $22.62 | 18,858 |
| 2019-02-07 | $24.48 | $24.50 | $24.25 | $24.49 | $22.61 | 15,036 |
| 2019-02-06 | $24.33 | $24.74 | $24.32 | $24.37 | $22.50 | 13,586 |
| 2019-02-05 | $24.20 | $24.85 | $24.20 | $24.42 | $22.54 | 15,492 |
| 2019-02-04 | $24.12 | $24.43 | $24.10 | $24.30 | $22.43 | 47,007 |
| 2019-02-01 | $24.14 | $24.16 | $23.85 | $23.99 | $22.15 | 27,357 |
| 2019-01-31 | $23.96 | $24.23 | $23.68 | $24.00 | $22.15 | 10,998 |
| 2019-01-30 | $23.44 | $24.05 | $23.30 | $24.05 | $22.20 | 18,316 |
| 2019-01-29 | $24.33 | $24.33 | $23.67 | $23.70 | $21.88 | 21,054 |
| 2019-01-28 | $24.10 | $24.23 | $23.70 | $23.90 | $22.06 | 7,954 |
| 2019-01-25 | $24.05 | $24.30 | $23.57 | $24.14 | $22.28 | 14,867 |
| 2019-01-24 | $23.31 | $23.91 | $23.15 | $23.85 | $22.02 | 15,191 |
| 2019-01-23 | $24.83 | $24.83 | $22.84 | $23.28 | $21.49 | 49,437 |
| 2019-01-22 | $25.56 | $25.58 | $24.61 | $24.61 | $22.72 | 19,248 |
| 2019-01-18 | $24.75 | $25.64 | $24.75 | $25.47 | $23.51 | 28,187 |
| 2019-01-17 | $24.29 | $24.90 | $24.29 | $24.72 | $22.82 | 27,170 |
| 2019-01-16 | $23.71 | $24.40 | $23.71 | $24.29 | $22.42 | 22,880 |
| 2019-01-15 | $23.68 | $24.01 | $23.42 | $23.68 | $21.86 | 38,706 |
| 2019-01-14 | $23.97 | $24.43 | $23.64 | $23.66 | $21.84 | 21,422 |
| 2019-01-11 | $24.16 | $24.16 | $23.61 | $24.09 | $22.24 | 13,951 |
| 2019-01-10 | $23.86 | $24.23 | $23.80 | $24.17 | $22.31 | 8,916 |
| 2019-01-09 | $24.27 | $24.43 | $23.91 | $24.00 | $22.15 | 13,146 |
| 2019-01-08 | $23.82 | $24.43 | $23.51 | $24.25 | $22.39 | 7,568 |
| 2019-01-07 | $23.70 | $23.95 | $23.59 | $23.87 | $22.03 | 16,613 |
| 2019-01-04 | $23.67 | $23.98 | $23.17 | $23.75 | $21.92 | 14,550 |
| 2019-01-03 | $23.32 | $23.78 | $23.24 | $23.42 | $21.62 | 7,379 |
| 2019-01-02 | $23.03 | $23.41 | $22.43 | $23.39 | $21.59 | 33,517 |
| 2018-12-31 | $22.96 | $23.43 | $22.96 | $23.21 | $21.43 | 23,656 |
| 2018-12-28 | $22.40 | $23.20 | $22.29 | $22.95 | $21.19 | 23,929 |
| 2018-12-27 | $22.92 | $23.41 | $21.81 | $22.40 | $20.68 | 34,808 |
| 2018-12-26 | $22.95 | $23.70 | $22.26 | $23.28 | $21.49 | 23,137 |
| 2018-12-24 | $23.09 | $24.24 | $22.31 | $22.31 | $20.59 | 5,854 |
| 2018-12-21 | $23.50 | $24.07 | $23.07 | $23.19 | $21.41 | 75,260 |
| 2018-12-20 | $22.84 | $23.65 | $22.84 | $23.47 | $21.67 | 61,677 |
| 2018-12-19 | $23.72 | $24.16 | $22.72 | $22.83 | $21.07 | 40,392 |
| 2018-12-18 | $23.92 | $24.29 | $23.66 | $23.76 | $21.93 | 19,068 |
| 2018-12-17 | $24.80 | $24.80 | $23.56 | $23.73 | $21.91 | 32,352 |
| 2018-12-14 | $25.04 | $25.19 | $24.52 | $24.80 | $22.89 | 14,884 |
| 2018-12-13 | $25.60 | $26.80 | $24.64 | $25.05 | $23.12 | 17,746 |
| 2018-12-12 | $25.57 | $26.16 | $25.47 | $25.80 | $23.82 | 23,954 |
| 2018-12-11 | $25.23 | $25.34 | $24.90 | $25.18 | $23.24 | 11,992 |
| 2018-12-10 | $24.71 | $25.42 | $24.43 | $25.03 | $23.11 | 32,536 |
| 2018-12-07 | $24.55 | $24.81 | $24.20 | $24.58 | $22.69 | 25,870 |
| 2018-12-06 | $24.32 | $24.65 | $23.56 | $24.54 | $22.65 | 18,944 |
| 2018-12-04 | $26.67 | $26.67 | $24.47 | $24.60 | $22.71 | 23,727 |
| 2018-12-03 | $26.95 | $26.95 | $26.55 | $26.74 | $24.68 | 14,494 |
| 2018-11-30 | $26.68 | $26.92 | $26.50 | $26.92 | $24.85 | 56,805 |
| 2018-11-29 | $26.89 | $26.89 | $26.31 | $26.64 | $24.51 | 35,585 |
| 2018-11-28 | $25.50 | $26.83 | $25.40 | $26.83 | $24.68 | 30,522 |
| 2018-11-27 | $25.20 | $25.40 | $25.15 | $25.36 | $23.33 | 49,226 |
| 2018-11-26 | $25.10 | $25.50 | $25.10 | $25.37 | $23.34 | 53,078 |
| 2018-11-23 | $24.64 | $25.10 | $24.64 | $25.10 | $23.09 | 9,626 |
| 2018-11-21 | $24.63 | $25.21 | $24.52 | $24.78 | $22.80 | 10,307 |
| 2018-11-20 | $24.90 | $25.33 | $24.57 | $24.57 | $22.60 | 19,489 |
| 2018-11-19 | $24.99 | $25.50 | $24.41 | $25.00 | $23.00 | 8,200 |
| 2018-11-16 | $24.87 | $25.18 | $24.82 | $25.08 | $23.07 | 20,830 |
| 2018-11-15 | $24.84 | $25.41 | $24.84 | $25.10 | $23.09 | 17,888 |
| 2018-11-14 | $25.00 | $25.34 | $24.71 | $24.73 | $22.75 | 18,150 |
| 2018-11-13 | $25.26 | $25.40 | $24.74 | $25.01 | $23.01 | 11,673 |
| 2018-11-12 | $24.92 | $25.40 | $24.45 | $24.95 | $22.95 | 16,465 |
| 2018-11-09 | $24.75 | $25.13 | $24.67 | $24.84 | $22.85 | 13,258 |
| 2018-11-08 | $24.76 | $25.15 | $24.36 | $25.15 | $23.14 | 13,986 |
| 2018-11-07 | $24.57 | $24.75 | $24.57 | $24.75 | $22.77 | 10,226 |
| 2018-11-06 | $24.63 | $24.65 | $24.43 | $24.43 | $22.48 | 2,531 |
| 2018-11-05 | $24.11 | $24.43 | $23.71 | $24.30 | $22.36 | 10,410 |
| 2018-11-02 | $24.01 | $24.38 | $24.00 | $24.19 | $22.26 | 14,494 |
| 2018-11-01 | $23.58 | $24.20 | $23.58 | $24.06 | $22.14 | 17,163 |
| 2018-10-31 | $24.46 | $24.49 | $23.63 | $23.70 | $21.80 | 15,117 |
| 2018-10-30 | $24.12 | $24.41 | $24.00 | $24.23 | $22.29 | 11,070 |
| 2018-10-29 | $23.61 | $24.71 | $22.48 | $23.94 | $22.03 | 21,165 |
| 2018-10-26 | $22.96 | $23.96 | $22.88 | $23.35 | $21.48 | 12,370 |
| 2018-10-25 | $22.34 | $23.31 | $21.98 | $23.31 | $21.45 | 20,708 |
| 2018-10-24 | $22.31 | $24.28 | $22.29 | $22.57 | $20.76 | 18,652 |
| 2018-10-23 | $22.73 | $22.81 | $19.92 | $22.17 | $20.40 | 14,593 |
| 2018-10-22 | $22.70 | $23.52 | $22.29 | $22.38 | $20.59 | 19,902 |
| 2018-10-19 | $23.11 | $23.44 | $22.68 | $22.68 | $20.87 | 13,986 |
| 2018-10-18 | $23.37 | $23.60 | $23.15 | $23.27 | $21.41 | 8,911 |
| 2018-10-17 | $23.36 | $23.84 | $23.36 | $23.51 | $21.63 | 11,858 |
| 2018-10-16 | $23.20 | $23.64 | $22.89 | $23.55 | $21.67 | 14,658 |
| 2018-10-15 | $22.97 | $23.90 | $22.96 | $23.21 | $21.35 | 19,162 |
| 2018-10-12 | $23.81 | $23.81 | $22.56 | $23.11 | $21.26 | 29,758 |
| 2018-10-11 | $24.02 | $24.15 | $23.65 | $23.67 | $21.78 | 15,467 |
| 2018-10-10 | $24.25 | $24.42 | $24.13 | $24.16 | $22.23 | 20,074 |
| 2018-10-09 | $23.48 | $24.32 | $23.48 | $24.13 | $22.20 | 16,453 |
| 2018-10-08 | $23.65 | $23.94 | $23.08 | $23.84 | $21.93 | 15,608 |
| 2018-10-05 | $23.34 | $23.97 | $23.34 | $23.56 | $21.68 | 10,796 |
| 2018-10-04 | $23.36 | $24.15 | $23.32 | $23.65 | $21.76 | 20,019 |
| 2018-10-03 | $23.04 | $23.64 | $22.00 | $23.58 | $21.69 | 14,061 |
| 2018-10-02 | $20.22 | $23.37 | $20.22 | $23.11 | $21.26 | 17,555 |
| 2018-10-01 | $23.40 | $23.81 | $22.99 | $23.05 | $21.21 | 26,123 |
| 2018-09-28 | $23.59 | $23.59 | $23.22 | $23.34 | $21.47 | 12,741 |
| 2018-09-27 | $23.45 | $23.78 | $23.19 | $23.26 | $21.40 | 15,313 |
| 2018-09-26 | $23.60 | $23.77 | $23.33 | $23.40 | $21.53 | 11,833 |
| 2018-09-25 | $23.95 | $23.95 | $23.28 | $23.49 | $21.61 | 25,491 |
| 2018-09-24 | $24.16 | $24.16 | $23.65 | $23.75 | $21.85 | 16,544 |
| 2018-09-21 | $24.03 | $24.30 | $23.90 | $24.03 | $22.11 | 35,272 |
| 2018-09-20 | $24.03 | $24.33 | $23.84 | $24.12 | $22.19 | 18,155 |
| 2018-09-19 | $23.84 | $24.05 | $23.76 | $23.80 | $21.90 | 18,527 |
| 2018-09-18 | $24.23 | $24.26 | $23.79 | $23.80 | $21.90 | 11,533 |
| 2018-09-17 | $24.13 | $24.35 | $23.77 | $24.01 | $22.09 | 19,289 |
| 2018-09-14 | $23.95 | $24.36 | $23.95 | $24.16 | $22.23 | 10,564 |
| 2018-09-13 | $24.05 | $24.23 | $23.87 | $24.03 | $22.11 | 5,701 |
| 2018-09-12 | $24.00 | $24.00 | $23.77 | $23.92 | $22.01 | 22,907 |
| 2018-09-11 | $24.00 | $24.30 | $23.90 | $23.94 | $22.03 | 19,267 |
| 2018-09-10 | $24.45 | $24.66 | $24.10 | $24.15 | $22.22 | 16,530 |
| 2018-09-07 | $23.88 | $24.35 | $23.54 | $24.24 | $22.30 | 17,615 |
| 2018-09-06 | $24.22 | $24.28 | $23.89 | $24.02 | $22.10 | 21,915 |
| 2018-09-05 | $24.47 | $24.47 | $24.16 | $24.20 | $22.26 | 11,890 |
| 2018-09-04 | $24.40 | $24.64 | $24.20 | $24.21 | $22.27 | 14,777 |
| 2018-08-31 | $24.32 | $24.62 | $24.24 | $24.52 | $22.56 | 14,469 |
| 2018-08-30 | $24.36 | $24.56 | $24.25 | $24.42 | $22.38 | 9,383 |
| 2018-08-29 | $24.42 | $24.57 | $24.10 | $24.44 | $22.40 | 9,543 |
| 2018-08-28 | $24.53 | $24.70 | $24.26 | $24.31 | $22.28 | 12,238 |
| 2018-08-27 | $25.13 | $25.13 | $24.52 | $24.52 | $22.48 | 14,717 |
| 2018-08-24 | $25.20 | $25.24 | $24.77 | $24.86 | $22.79 | 10,152 |
| 2018-08-23 | $25.27 | $25.27 | $24.98 | $25.08 | $22.99 | 6,000 |
| 2018-08-22 | $24.95 | $25.25 | $24.95 | $25.18 | $23.08 | 14,081 |
| 2018-08-21 | $24.60 | $25.08 | $24.58 | $24.87 | $22.80 | 13,823 |
| 2018-08-20 | $24.84 | $24.88 | $24.62 | $24.65 | $22.60 | 6,771 |
| 2018-08-17 | $24.57 | $25.00 | $24.57 | $24.97 | $22.89 | 29,049 |
| 2018-08-16 | $24.46 | $24.75 | $24.46 | $24.74 | $22.68 | 11,912 |
| 2018-08-15 | $24.57 | $24.57 | $24.16 | $24.26 | $22.24 | 13,014 |
| 2018-08-14 | $24.45 | $24.75 | $24.23 | $24.65 | $22.60 | 11,962 |
| 2018-08-13 | $24.46 | $24.54 | $24.33 | $24.35 | $22.32 | 13,152 |
| 2018-08-10 | $24.19 | $24.42 | $24.00 | $24.36 | $22.33 | 12,249 |
| 2018-08-09 | $24.18 | $24.63 | $24.18 | $24.34 | $22.31 | 12,460 |
| 2018-08-08 | $24.06 | $24.61 | $23.92 | $24.47 | $22.43 | 14,529 |
| 2018-08-07 | $24.37 | $24.38 | $23.41 | $24.03 | $22.03 | 42,951 |
| 2018-08-06 | $24.02 | $24.23 | $23.84 | $24.09 | $22.08 | 16,507 |
| 2018-08-03 | $24.17 | $24.62 | $23.91 | $23.92 | $21.93 | 12,065 |
| 2018-08-02 | $23.99 | $24.30 | $23.98 | $24.18 | $22.16 | 14,395 |
| 2018-08-01 | $24.17 | $24.42 | $23.92 | $24.14 | $22.13 | 20,948 |
| 2018-07-31 | $24.16 | $24.33 | $24.11 | $24.22 | $22.20 | 9,323 |
| 2018-07-30 | $24.18 | $24.35 | $24.03 | $24.19 | $22.17 | 18,889 |
| 2018-07-27 | $25.04 | $25.04 | $23.94 | $24.15 | $22.14 | 28,520 |
| 2018-07-26 | $24.98 | $25.60 | $24.51 | $25.23 | $23.13 | 15,219 |
| 2018-07-25 | $24.93 | $25.09 | $24.78 | $24.90 | $22.82 | 18,488 |
| 2018-07-24 | $25.66 | $25.84 | $24.86 | $24.90 | $22.82 | 26,476 |
| 2018-07-23 | $25.46 | $25.91 | $25.46 | $25.66 | $23.52 | 10,585 |
| 2018-07-20 | $24.93 | $25.71 | $24.93 | $25.55 | $23.42 | 14,217 |
| 2018-07-19 | $24.92 | $25.27 | $24.89 | $25.00 | $22.92 | 7,744 |
| 2018-07-18 | $25.06 | $25.25 | $24.90 | $25.00 | $22.92 | 15,707 |
| 2018-07-17 | $24.97 | $25.31 | $24.96 | $25.02 | $22.93 | 19,832 |
| 2018-07-16 | $24.81 | $24.91 | $24.62 | $24.85 | $22.78 | 17,112 |
| 2018-07-13 | $24.81 | $25.34 | $24.62 | $24.75 | $22.69 | 16,905 |
| 2018-07-12 | $24.74 | $24.97 | $24.54 | $24.88 | $22.81 | 32,014 |
| 2018-07-11 | $24.89 | $25.20 | $24.83 | $24.87 | $22.80 | 17,385 |
| 2018-07-10 | $25.40 | $25.40 | $24.78 | $25.02 | $22.93 | 28,636 |
| 2018-07-09 | $24.64 | $25.25 | $24.64 | $25.16 | $23.06 | 18,086 |
| 2018-07-06 | $24.56 | $24.62 | $24.48 | $24.54 | $22.49 | 14,803 |
| 2018-07-05 | $24.27 | $24.59 | $24.14 | $24.43 | $22.39 | 14,866 |
| 2018-07-03 | $24.24 | $24.55 | $24.16 | $24.23 | $22.21 | 7,593 |
| 2018-07-02 | $23.61 | $24.23 | $23.61 | $24.23 | $22.21 | 24,386 |
| 2018-06-29 | $24.19 | $24.20 | $23.56 | $23.63 | $21.66 | 32,351 |
| 2018-06-28 | $24.16 | $24.49 | $23.69 | $24.10 | $22.09 | 36,464 |
| 2018-06-27 | $25.56 | $25.56 | $24.15 | $24.19 | $22.17 | 42,437 |
| 2018-06-26 | $24.64 | $24.89 | $24.40 | $24.70 | $22.64 | 16,823 |
| 2018-06-25 | $24.76 | $24.96 | $24.43 | $24.53 | $22.49 | 29,943 |
| 2018-06-22 | $25.19 | $25.22 | $24.47 | $24.75 | $22.69 | 102,966 |
| 2018-06-21 | $24.88 | $25.29 | $24.70 | $24.97 | $22.89 | 23,304 |
| 2018-06-20 | $24.86 | $25.00 | $24.25 | $24.97 | $22.89 | 28,015 |
| 2018-06-19 | $24.34 | $24.99 | $24.18 | $24.73 | $22.67 | 23,812 |
| 2018-06-18 | $24.55 | $24.69 | $24.26 | $24.40 | $22.37 | 30,729 |
| 2018-06-15 | $23.80 | $24.51 | $23.73 | $24.35 | $22.32 | 48,428 |
| 2018-06-14 | $24.14 | $24.14 | $23.61 | $23.94 | $21.94 | 20,350 |
| 2018-06-13 | $23.55 | $24.07 | $23.55 | $23.94 | $21.94 | 25,202 |
| 2018-06-12 | $23.60 | $23.66 | $23.49 | $23.65 | $21.68 | 36,993 |
| 2018-06-11 | $24.14 | $24.17 | $23.51 | $23.65 | $21.68 | 23,136 |
| 2018-06-08 | $23.68 | $23.91 | $23.55 | $23.77 | $21.79 | 19,016 |
| 2018-06-07 | $24.12 | $24.12 | $23.55 | $23.69 | $21.65 | 31,351 |
| 2018-06-06 | $23.35 | $24.10 | $23.35 | $24.00 | $21.94 | 25,286 |
| 2018-06-05 | $22.99 | $23.46 | $22.93 | $23.36 | $21.35 | 13,187 |
| 2018-06-04 | $22.73 | $23.18 | $22.57 | $23.11 | $21.12 | 19,225 |
| 2018-06-01 | $22.64 | $22.90 | $22.64 | $22.80 | $20.84 | 18,814 |
| 2018-05-31 | $22.57 | $22.95 | $22.38 | $22.54 | $20.60 | 29,232 |
| 2018-05-30 | $22.78 | $22.90 | $22.37 | $22.52 | $20.58 | 68,543 |
| 2018-05-29 | $22.99 | $23.13 | $22.48 | $22.71 | $20.76 | 16,492 |
| 2018-05-25 | $23.21 | $23.61 | $23.06 | $23.11 | $21.12 | 23,382 |
| 2018-05-24 | $24.02 | $24.02 | $23.07 | $23.28 | $21.28 | 33,079 |
| 2018-05-23 | $23.35 | $23.83 | $22.93 | $23.35 | $21.34 | 37,543 |
| 2018-05-22 | $23.56 | $23.79 | $23.15 | $23.42 | $21.41 | 29,515 |
| 2018-05-21 | $23.48 | $23.67 | $23.22 | $23.60 | $21.57 | 14,874 |
| 2018-05-18 | $23.75 | $24.07 | $23.42 | $23.48 | $21.46 | 12,505 |
| 2018-05-17 | $23.45 | $23.70 | $23.26 | $23.62 | $21.59 | 9,216 |
| 2018-05-16 | $23.27 | $23.65 | $23.21 | $23.33 | $21.32 | 21,245 |
| 2018-05-15 | $22.95 | $23.45 | $22.78 | $23.18 | $21.19 | 8,479 |
| 2018-05-14 | $23.40 | $23.66 | $22.93 | $23.04 | $21.06 | 12,949 |
| 2018-05-11 | $23.90 | $24.13 | $23.28 | $23.49 | $21.47 | 11,930 |
| 2018-05-10 | $23.66 | $24.05 | $23.62 | $24.00 | $21.94 | 21,894 |
| 2018-05-09 | $23.38 | $23.95 | $23.38 | $23.83 | $21.78 | 15,135 |
| 2018-05-08 | $22.75 | $23.52 | $22.75 | $23.38 | $21.37 | 24,901 |
| 2018-05-07 | $22.56 | $23.13 | $22.45 | $22.87 | $20.90 | 12,309 |
| 2018-05-04 | $22.57 | $22.96 | $22.57 | $22.73 | $20.77 | 6,416 |
| 2018-05-03 | $23.11 | $23.13 | $22.54 | $22.78 | $20.82 | 9,727 |
| 2018-05-02 | $23.34 | $23.73 | $23.14 | $23.18 | $21.19 | 35,636 |
| 2018-05-01 | $22.39 | $23.48 | $22.28 | $23.34 | $21.33 | 23,920 |
| 2018-04-30 | $24.10 | $24.61 | $22.33 | $22.38 | $20.45 | 48,192 |
| 2018-04-27 | $25.99 | $25.99 | $23.92 | $23.96 | $21.90 | 9,352 |
| 2018-04-26 | $23.58 | $24.21 | $23.43 | $24.03 | $21.96 | 23,814 |
| 2018-04-25 | $24.07 | $24.07 | $23.35 | $23.53 | $21.51 | 28,471 |
| 2018-04-24 | $24.91 | $24.91 | $24.10 | $24.31 | $22.22 | 17,203 |
| 2018-04-23 | $25.26 | $25.26 | $24.80 | $24.85 | $22.71 | 9,597 |
| 2018-04-20 | $25.05 | $25.76 | $24.95 | $25.27 | $23.10 | 13,232 |
| 2018-04-19 | $24.80 | $25.23 | $24.80 | $25.10 | $22.94 | 9,111 |
| 2018-04-18 | $24.91 | $25.03 | $24.72 | $24.77 | $22.64 | 10,285 |
| 2018-04-17 | $24.95 | $25.28 | $24.61 | $24.79 | $22.66 | 22,010 |
| 2018-04-16 | $24.93 | $25.25 | $24.72 | $25.02 | $22.87 | 13,364 |
| 2018-04-13 | $25.20 | $25.20 | $24.66 | $24.70 | $22.57 | 7,370 |
| 2018-04-12 | $25.23 | $25.25 | $24.98 | $25.02 | $22.87 | 12,814 |
| 2018-04-11 | $25.06 | $25.94 | $24.75 | $24.91 | $22.77 | 15,901 |
| 2018-04-10 | $24.76 | $25.20 | $24.54 | $25.12 | $22.96 | 20,191 |
| 2018-04-09 | $24.80 | $24.89 | $24.49 | $24.66 | $22.54 | 5,467 |
| 2018-04-06 | $24.88 | $25.07 | $24.39 | $24.62 | $22.50 | 15,992 |
| 2018-04-05 | $24.75 | $25.21 | $24.49 | $25.06 | $22.90 | 28,505 |
| 2018-04-04 | $24.02 | $24.90 | $24.02 | $24.67 | $22.55 | 32,502 |
| 2018-04-03 | $24.15 | $24.32 | $24.05 | $24.17 | $22.09 | 41,747 |
| 2018-04-02 | $24.72 | $25.58 | $23.91 | $24.08 | $22.01 | 103,810 |
| 2018-03-29 | $25.33 | $25.56 | $24.55 | $24.75 | $22.62 | 62,063 |
| 2018-03-28 | $25.22 | $25.68 | $23.95 | $25.29 | $23.11 | 21,171 |
| 2018-03-27 | $25.65 | $25.90 | $25.02 | $25.02 | $22.87 | 17,622 |
| 2018-03-26 | $24.90 | $25.24 | $24.61 | $24.99 | $22.84 | 46,382 |
| 2018-03-23 | $25.18 | $25.18 | $24.29 | $24.42 | $22.32 | 31,713 |
| 2018-03-22 | $25.76 | $25.88 | $25.09 | $25.10 | $22.94 | 14,750 |
| 2018-03-21 | $26.20 | $26.20 | $25.85 | $25.89 | $23.66 | 20,756 |
| 2018-03-20 | $26.47 | $26.47 | $25.95 | $26.01 | $23.77 | 14,775 |
| 2018-03-19 | $26.46 | $26.50 | $25.99 | $26.50 | $24.22 | 12,765 |
| 2018-03-16 | $25.93 | $26.49 | $25.70 | $26.45 | $24.17 | 64,095 |
| 2018-03-15 | $25.54 | $26.00 | $25.40 | $25.99 | $23.75 | 14,788 |
| 2018-03-14 | $26.00 | $26.00 | $25.25 | $25.49 | $23.30 | 16,244 |
| 2018-03-13 | $26.00 | $26.28 | $25.70 | $25.97 | $23.74 | 33,623 |
| 2018-03-12 | $25.49 | $26.00 | $25.49 | $25.90 | $23.67 | 28,190 |
| 2018-03-09 | $25.14 | $25.50 | $24.89 | $25.49 | $23.30 | 36,519 |
| 2018-03-08 | $24.96 | $25.08 | $24.76 | $24.84 | $22.70 | 15,308 |
| 2018-03-07 | $24.82 | $25.24 | $24.79 | $25.19 | $23.02 | 29,297 |
| 2018-03-06 | $24.65 | $25.05 | $24.65 | $25.02 | $22.87 | 23,765 |
| 2018-03-05 | $24.54 | $24.97 | $24.32 | $24.80 | $22.67 | 18,666 |
| 2018-03-02 | $24.01 | $24.66 | $24.00 | $24.55 | $22.44 | 17,343 |
| 2018-03-01 | $24.00 | $24.33 | $24.00 | $24.20 | $22.06 | 16,927 |
| 2018-02-28 | $24.23 | $24.23 | $23.98 | $24.00 | $21.87 | 36,509 |
| 2018-02-27 | $24.35 | $24.70 | $24.16 | $24.23 | $22.08 | 19,354 |
| 2018-02-26 | $24.75 | $24.75 | $24.36 | $24.65 | $22.47 | 9,828 |
| 2018-02-23 | $24.19 | $24.60 | $24.19 | $24.59 | $22.41 | 7,509 |
| 2018-02-22 | $24.36 | $24.51 | $24.03 | $24.18 | $22.04 | 9,028 |
| 2018-02-21 | $24.29 | $24.81 | $24.10 | $24.34 | $22.18 | 17,678 |
| 2018-02-20 | $24.36 | $24.46 | $23.86 | $24.30 | $22.15 | 15,492 |
| 2018-02-16 | $24.41 | $24.85 | $24.41 | $24.52 | $22.35 | 15,684 |
| 2018-02-15 | $24.30 | $24.45 | $24.20 | $24.39 | $22.23 | 7,265 |
| 2018-02-14 | $23.83 | $24.37 | $23.83 | $24.15 | $22.01 | 42,612 |
| 2018-02-13 | $24.07 | $24.33 | $24.00 | $24.09 | $21.95 | 11,866 |
| 2018-02-12 | $24.41 | $24.44 | $24.09 | $24.15 | $22.01 | 20,841 |
| 2018-02-09 | $24.06 | $24.49 | $23.90 | $24.39 | $22.23 | 29,281 |
| 2018-02-08 | $24.26 | $24.26 | $23.55 | $23.56 | $21.47 | 12,965 |
| 2018-02-07 | $24.13 | $24.29 | $22.83 | $24.08 | $21.95 | 7,704 |
| 2018-02-06 | $23.53 | $25.50 | $23.53 | $24.06 | $21.93 | 34,937 |
| 2018-02-05 | $24.56 | $25.05 | $24.00 | $24.11 | $21.97 | 13,364 |
| 2018-02-02 | $25.10 | $25.17 | $24.80 | $24.95 | $22.74 | 26,888 |
| 2018-02-01 | $24.36 | $25.11 | $24.36 | $24.96 | $22.75 | 19,646 |
| 2018-01-31 | $23.83 | $26.33 | $23.65 | $24.53 | $22.36 | 54,388 |
| 2018-01-30 | $23.40 | $23.83 | $23.40 | $23.71 | $21.61 | 11,052 |
| 2018-01-29 | $23.35 | $23.65 | $23.14 | $23.46 | $21.38 | 12,700 |
| 2018-01-26 | $23.32 | $23.67 | $23.23 | $23.44 | $21.36 | 10,294 |
| 2018-01-25 | $23.77 | $23.77 | $23.00 | $23.06 | $21.02 | 18,401 |
| 2018-01-24 | $24.19 | $24.32 | $23.53 | $23.57 | $21.48 | 12,713 |
| 2018-01-23 | $23.69 | $24.45 | $23.03 | $23.34 | $21.27 | 21,721 |
| 2018-01-22 | $24.01 | $24.01 | $22.80 | $23.75 | $21.64 | 7,442 |
| 2018-01-19 | $23.42 | $24.01 | $22.87 | $24.01 | $21.88 | 22,494 |
| 2018-01-18 | $24.04 | $24.33 | $23.48 | $23.49 | $21.41 | 6,443 |
| 2018-01-17 | $24.10 | $24.10 | $23.75 | $23.98 | $21.85 | 14,076 |
| 2018-01-16 | $24.26 | $24.49 | $23.94 | $24.11 | $21.97 | 10,618 |
| 2018-01-12 | $23.97 | $24.31 | $23.77 | $23.99 | $21.86 | 10,418 |
| 2018-01-11 | $23.59 | $24.14 | $23.59 | $24.03 | $21.90 | 10,814 |
| 2018-01-10 | $23.34 | $23.65 | $23.34 | $23.47 | $21.39 | 11,567 |
| 2018-01-09 | $23.55 | $23.88 | $22.86 | $23.42 | $21.34 | 7,102 |
| 2018-01-08 | $23.35 | $23.62 | $23.31 | $23.45 | $21.37 | 7,458 |
| 2018-01-05 | $23.37 | $23.42 | $22.87 | $23.35 | $21.28 | 28,063 |
| 2018-01-04 | $23.43 | $23.82 | $23.29 | $23.30 | $21.23 | 14,918 |
| 2018-01-03 | $23.00 | $24.04 | $23.00 | $23.36 | $21.29 | 15,579 |
| 2018-01-02 | $23.19 | $23.66 | $22.91 | $22.98 | $20.94 | 25,637 |
| 2017-12-29 | $23.49 | $23.60 | $22.93 | $22.94 | $20.91 | 14,786 |
| 2017-12-28 | $23.73 | $23.90 | $23.62 | $23.70 | $21.60 | 5,692 |
| 2017-12-27 | $23.89 | $24.05 | $22.54 | $23.61 | $21.52 | 13,856 |
| 2017-12-26 | $24.38 | $24.38 | $23.73 | $23.82 | $21.71 | 10,272 |
| 2017-12-22 | $25.05 | $25.05 | $24.40 | $24.49 | $22.32 | 9,568 |
| 2017-12-21 | $25.02 | $25.25 | $24.84 | $24.86 | $22.66 | 18,671 |
| 2017-12-20 | $24.24 | $25.25 | $24.14 | $24.92 | $22.71 | 17,728 |
| 2017-12-19 | $24.91 | $24.96 | $24.06 | $24.35 | $22.19 | 15,153 |
| 2017-12-18 | $24.67 | $25.02 | $24.14 | $24.95 | $22.74 | 18,124 |
| 2017-12-15 | $23.47 | $24.82 | $23.47 | $24.51 | $22.34 | 67,685 |
| 2017-12-14 | $24.30 | $24.85 | $23.55 | $23.55 | $21.46 | 13,156 |
| 2017-12-13 | $23.95 | $24.93 | $23.95 | $24.40 | $22.24 | 15,144 |
| 2017-12-12 | $24.10 | $25.15 | $23.88 | $24.24 | $22.09 | 10,352 |
| 2017-12-11 | $24.37 | $24.38 | $23.89 | $23.99 | $21.86 | 15,047 |
| 2017-12-08 | $24.23 | $24.23 | $23.82 | $23.96 | $21.84 | 22,092 |
| 2017-12-07 | $24.08 | $24.74 | $24.02 | $24.13 | $21.99 | 16,037 |
| 2017-12-06 | $24.32 | $25.00 | $24.17 | $24.28 | $22.13 | 15,334 |
| 2017-12-05 | $24.93 | $25.27 | $24.47 | $24.47 | $22.30 | 16,431 |
| 2017-12-04 | $25.42 | $25.46 | $22.68 | $25.11 | $22.88 | 12,483 |
| 2017-12-01 | $25.29 | $25.29 | $24.12 | $24.92 | $22.71 | 16,732 |
| 2017-11-30 | $26.00 | $26.00 | $25.08 | $25.28 | $22.97 | 31,617 |
| 2017-11-29 | $24.93 | $25.99 | $24.77 | $25.87 | $23.51 | 9,156 |
| 2017-11-28 | $24.25 | $25.16 | $24.18 | $25.07 | $22.78 | 18,245 |
| 2017-11-27 | $23.85 | $24.35 | $23.85 | $24.13 | $21.93 | 9,917 |
| 2017-11-24 | $24.34 | $24.34 | $23.80 | $23.96 | $21.78 | 3,737 |
| 2017-11-22 | $24.20 | $24.59 | $24.12 | $24.21 | $22.00 | 21,503 |
| 2017-11-21 | $24.21 | $24.50 | $24.21 | $24.41 | $22.18 | 14,862 |
| 2017-11-20 | $23.58 | $24.23 | $23.58 | $24.21 | $22.00 | 11,912 |
| 2017-11-17 | $23.70 | $23.79 | $23.15 | $23.67 | $21.51 | 20,570 |
| 2017-11-16 | $23.65 | $24.19 | $23.45 | $23.88 | $21.70 | 15,707 |
| 2017-11-15 | $23.06 | $23.74 | $23.06 | $23.55 | $21.40 | 19,733 |
| 2017-11-14 | $23.33 | $23.33 | $23.09 | $23.29 | $21.17 | 20,478 |
| 2017-11-13 | $22.77 | $23.09 | $22.21 | $23.02 | $20.92 | 24,618 |
| 2017-11-10 | $22.88 | $23.20 | $22.75 | $22.81 | $20.73 | 15,581 |
| 2017-11-09 | $22.78 | $23.17 | $22.25 | $22.89 | $20.80 | 22,477 |
| 2017-11-08 | $23.19 | $23.31 | $22.55 | $22.91 | $20.82 | 21,135 |
| 2017-11-07 | $24.22 | $24.22 | $23.37 | $23.39 | $21.26 | 13,479 |
| 2017-11-06 | $24.38 | $24.70 | $24.09 | $24.19 | $21.98 | 14,904 |
| 2017-11-03 | $24.68 | $24.68 | $24.32 | $24.37 | $22.15 | 5,745 |
| 2017-11-02 | $24.25 | $24.79 | $24.20 | $24.70 | $22.45 | 13,347 |
| 2017-11-01 | $24.89 | $24.99 | $24.03 | $24.20 | $21.99 | 21,139 |
| 2017-10-31 | $24.15 | $25.11 | $24.15 | $24.66 | $22.41 | 31,702 |
| 2017-10-30 | $25.92 | $25.92 | $24.04 | $24.12 | $21.92 | 42,281 |
| 2017-10-27 | $25.22 | $26.01 | $25.01 | $25.94 | $23.57 | 23,961 |
| 2017-10-26 | $24.52 | $25.34 | $24.52 | $25.24 | $22.94 | 29,289 |
| 2017-10-25 | $23.73 | $24.43 | $23.27 | $24.39 | $22.17 | 12,643 |
| 2017-10-24 | $24.80 | $24.80 | $23.64 | $23.77 | $21.60 | 23,595 |
| 2017-10-23 | $24.89 | $24.91 | $24.60 | $24.61 | $22.37 | 14,010 |
| 2017-10-20 | $25.08 | $25.08 | $24.82 | $24.96 | $22.68 | 30,771 |
| 2017-10-19 | $24.49 | $24.75 | $24.39 | $24.73 | $22.47 | 7,291 |
| 2017-10-18 | $24.37 | $24.66 | $24.37 | $24.55 | $22.31 | 8,279 |
| 2017-10-17 | $24.55 | $24.79 | $24.20 | $24.22 | $22.01 | 35,540 |
| 2017-10-16 | $24.54 | $24.73 | $24.20 | $24.67 | $22.42 | 12,940 |
| 2017-10-13 | $24.61 | $24.70 | $24.47 | $24.53 | $22.29 | 12,121 |
| 2017-10-12 | $25.35 | $25.35 | $24.57 | $24.62 | $22.37 | 20,931 |
| 2017-10-11 | $24.69 | $25.12 | $24.55 | $24.89 | $22.62 | 24,401 |
| 2017-10-10 | $24.61 | $24.96 | $24.43 | $24.84 | $22.57 | 17,574 |
| 2017-10-09 | $24.26 | $24.53 | $24.20 | $24.45 | $22.22 | 16,823 |
| 2017-10-06 | $24.00 | $24.25 | $23.88 | $24.19 | $21.98 | 14,960 |
| 2017-10-05 | $23.83 | $24.12 | $23.56 | $23.98 | $21.79 | 12,916 |
| 2017-10-04 | $24.47 | $24.47 | $23.65 | $23.84 | $21.67 | 17,057 |
| 2017-10-03 | $24.10 | $24.22 | $23.81 | $24.18 | $21.98 | 14,581 |
| 2017-10-02 | $23.95 | $24.23 | $23.71 | $24.00 | $21.81 | 46,011 |
| 2017-09-29 | $24.43 | $24.54 | $24.00 | $24.01 | $21.82 | 39,721 |
| 2017-09-28 | $24.12 | $24.45 | $23.86 | $24.39 | $22.17 | 17,094 |
| 2017-09-27 | $23.55 | $24.58 | $23.27 | $24.33 | $22.11 | 36,385 |
| 2017-09-26 | $22.90 | $23.42 | $22.89 | $23.26 | $21.14 | 33,879 |
| 2017-09-25 | $22.53 | $22.97 | $22.05 | $22.88 | $20.79 | 64,122 |
| 2017-09-22 | $21.51 | $22.64 | $21.50 | $22.52 | $20.47 | 102,033 |
| 2017-09-21 | $21.10 | $21.58 | $20.99 | $21.55 | $19.58 | 58,370 |
| 2017-09-20 | $21.05 | $21.17 | $20.92 | $21.01 | $19.09 | 78,130 |
| 2017-09-19 | $21.00 | $21.23 | $20.96 | $21.05 | $19.13 | 55,295 |
| 2017-09-18 | $20.89 | $21.05 | $20.69 | $20.96 | $19.05 | 44,731 |
| 2017-09-15 | $20.99 | $21.04 | $20.53 | $20.78 | $18.89 | 85,078 |
| 2017-09-14 | $21.00 | $21.12 | $20.97 | $20.98 | $19.07 | 27,985 |
| 2017-09-13 | $20.90 | $21.09 | $20.90 | $21.00 | $19.09 | 24,877 |
| 2017-09-12 | $20.75 | $20.90 | $20.75 | $20.81 | $18.91 | 38,570 |
| 2017-09-11 | $20.17 | $20.75 | $20.10 | $20.55 | $18.68 | 31,669 |
| 2017-09-08 | $20.05 | $20.15 | $19.88 | $20.00 | $18.18 | 43,118 |
| 2017-09-07 | $20.42 | $20.63 | $19.76 | $20.01 | $18.19 | 39,424 |
| 2017-09-06 | $20.60 | $20.88 | $20.47 | $20.63 | $18.75 | 13,984 |
| 2017-09-05 | $20.48 | $20.99 | $20.28 | $20.39 | $18.53 | 24,568 |
| 2017-09-01 | $20.65 | $20.79 | $20.54 | $20.63 | $18.75 | 12,592 |
| 2017-08-31 | $20.40 | $20.96 | $20.40 | $20.69 | $18.80 | 19,011 |
| 2017-08-30 | $20.60 | $20.90 | $20.33 | $20.38 | $18.46 | 28,318 |
| 2017-08-29 | $20.37 | $20.84 | $20.37 | $20.65 | $18.70 | 27,490 |
| 2017-08-28 | $20.95 | $21.11 | $20.35 | $20.66 | $18.71 | 33,154 |
| 2017-08-25 | $20.40 | $21.21 | $20.40 | $20.88 | $18.91 | 48,973 |
| 2017-08-24 | $20.41 | $20.45 | $20.34 | $20.39 | $18.47 | 9,158 |
| 2017-08-23 | $20.42 | $20.65 | $20.34 | $20.39 | $18.47 | 21,346 |
| 2017-08-22 | $20.64 | $20.79 | $20.51 | $20.56 | $18.62 | 9,417 |
| 2017-08-21 | $20.25 | $20.74 | $20.06 | $20.56 | $18.62 | 49,484 |
| 2017-08-18 | $20.51 | $20.61 | $20.24 | $20.31 | $18.40 | 27,768 |
| 2017-08-17 | $21.13 | $21.13 | $20.61 | $20.69 | $18.74 | 12,517 |
| 2017-08-16 | $21.42 | $21.49 | $21.15 | $21.18 | $19.18 | 5,497 |
| 2017-08-15 | $21.24 | $21.40 | $21.24 | $21.35 | $19.34 | 5,927 |
| 2017-08-14 | $20.92 | $21.21 | $20.73 | $21.20 | $19.20 | 20,718 |
| 2017-08-11 | $20.96 | $21.03 | $20.52 | $20.80 | $18.84 | 22,911 |
| 2017-08-10 | $20.87 | $21.05 | $20.79 | $20.90 | $18.93 | 38,861 |
| 2017-08-09 | $21.21 | $21.30 | $20.82 | $20.89 | $18.92 | 12,824 |
| 2017-08-08 | $21.26 | $21.52 | $21.09 | $21.31 | $19.30 | 9,988 |
| 2017-08-07 | $21.56 | $21.56 | $20.96 | $21.33 | $19.32 | 11,276 |
| 2017-08-04 | $21.15 | $21.52 | $21.01 | $21.32 | $19.31 | 35,735 |
| 2017-08-03 | $21.40 | $21.45 | $20.87 | $20.92 | $18.95 | 12,942 |
| 2017-08-02 | $21.20 | $21.51 | $21.02 | $21.29 | $19.28 | 9,497 |
| 2017-08-01 | $21.49 | $21.51 | $21.14 | $21.37 | $19.36 | 11,919 |
| 2017-07-31 | $21.20 | $21.49 | $20.69 | $21.36 | $19.35 | 46,481 |
| 2017-07-28 | $21.14 | $21.40 | $21.14 | $21.27 | $19.27 | 5,989 |
| 2017-07-27 | $21.51 | $21.64 | $21.05 | $21.15 | $19.16 | 9,115 |
| 2017-07-26 | $21.44 | $21.85 | $21.23 | $21.23 | $19.23 | 17,391 |
| 2017-07-25 | $20.27 | $21.38 | $20.19 | $21.21 | $19.21 | 58,081 |
| 2017-07-24 | $20.01 | $20.67 | $19.79 | $19.87 | $18.00 | 26,160 |
| 2017-07-21 | $20.53 | $20.61 | $20.07 | $20.22 | $18.31 | 28,926 |
| 2017-07-20 | $20.19 | $20.39 | $20.07 | $20.36 | $18.44 | 17,506 |
| 2017-07-19 | $20.45 | $20.70 | $20.14 | $20.28 | $18.37 | 13,523 |
| 2017-07-18 | $20.12 | $20.46 | $20.06 | $20.43 | $18.50 | 6,172 |
| 2017-07-17 | $20.38 | $20.61 | $20.20 | $20.34 | $18.42 | 33,224 |
| 2017-07-14 | $20.52 | $20.70 | $20.47 | $20.53 | $18.60 | 18,616 |
| 2017-07-13 | $21.06 | $21.06 | $20.56 | $20.82 | $18.86 | 31,488 |
| 2017-07-12 | $21.50 | $21.50 | $20.75 | $21.07 | $19.08 | 35,074 |
| 2017-07-11 | $21.35 | $21.56 | $20.35 | $21.34 | $19.33 | 25,054 |
| 2017-07-10 | $21.17 | $21.50 | $20.64 | $21.36 | $19.35 | 23,264 |
| 2017-07-07 | $21.01 | $21.40 | $20.75 | $21.23 | $19.23 | 9,475 |
| 2017-07-06 | $20.92 | $21.08 | $20.44 | $21.01 | $19.03 | 8,973 |
| 2017-07-05 | $21.02 | $21.36 | $20.83 | $20.93 | $18.96 | 15,375 |
| 2017-07-03 | $20.36 | $21.44 | $19.60 | $21.26 | $19.26 | 23,615 |
| 2017-06-30 | $20.50 | $20.57 | $20.30 | $20.42 | $18.50 | 11,233 |
| 2017-06-29 | $20.39 | $20.44 | $19.53 | $20.39 | $18.47 | 16,692 |
| 2017-06-28 | $19.50 | $20.65 | $19.50 | $20.14 | $18.24 | 24,651 |
| 2017-06-27 | $19.44 | $21.13 | $18.96 | $19.42 | $17.59 | 51,455 |
| 2017-06-26 | $19.50 | $19.72 | $19.25 | $19.41 | $17.58 | 51,417 |
| 2017-06-23 | $19.55 | $19.55 | $19.03 | $19.44 | $17.61 | 65,579 |
| 2017-06-22 | $19.45 | $19.50 | $19.34 | $19.45 | $17.62 | 6,243 |
| 2017-06-21 | $19.95 | $19.95 | $19.19 | $19.31 | $17.49 | 11,134 |
| 2017-06-20 | $20.26 | $20.29 | $19.89 | $19.89 | $18.02 | 8,066 |
| 2017-06-19 | $20.98 | $21.32 | $19.99 | $20.31 | $18.40 | 29,655 |
| 2017-06-16 | $21.05 | $21.59 | $20.37 | $20.70 | $18.75 | 60,855 |
| 2017-06-15 | $21.01 | $21.46 | $20.72 | $21.28 | $19.27 | 9,654 |
| 2017-06-14 | $21.44 | $21.79 | $21.00 | $21.18 | $19.18 | 42,865 |
| 2017-06-13 | $21.18 | $21.58 | $21.08 | $21.49 | $19.46 | 33,070 |
| 2017-06-12 | $22.00 | $22.32 | $20.81 | $21.02 | $19.04 | 39,809 |
| 2017-06-09 | $20.84 | $21.93 | $20.84 | $21.83 | $19.77 | 22,559 |
| 2017-06-08 | $19.31 | $20.53 | $19.31 | $20.35 | $18.43 | 31,098 |
| 2017-06-07 | $20.26 | $20.26 | $18.93 | $19.40 | $17.57 | 16,610 |
| 2017-06-06 | $19.46 | $19.80 | $19.42 | $19.50 | $17.66 | 3,389 |
| 2017-06-05 | $19.66 | $20.33 | $19.56 | $19.66 | $17.81 | 43,806 |
| 2017-06-02 | $19.25 | $19.72 | $19.25 | $19.57 | $17.73 | 65,002 |
| 2017-06-01 | $18.86 | $19.39 | $18.80 | $19.25 | $17.44 | 22,525 |
| 2017-05-31 | $19.23 | $19.29 | $18.76 | $18.76 | $16.95 | 3,888 |
| 2017-05-30 | $18.64 | $18.78 | $18.37 | $18.66 | $16.86 | 12,578 |
| 2017-05-26 | $18.46 | $18.78 | $18.36 | $18.68 | $16.88 | 8,589 |
| 2017-05-25 | $18.80 | $18.89 | $18.70 | $18.78 | $16.97 | 11,215 |
| 2017-05-24 | $18.50 | $18.87 | $18.50 | $18.76 | $16.95 | 10,863 |
| 2017-05-23 | $18.27 | $18.49 | $18.22 | $18.34 | $16.57 | 15,575 |
| 2017-05-22 | $17.88 | $18.50 | $17.88 | $18.50 | $16.71 | 9,824 |
| 2017-05-19 | $18.20 | $18.36 | $17.68 | $17.94 | $16.21 | 21,342 |
| 2017-05-18 | $18.60 | $18.92 | $18.10 | $18.31 | $16.54 | 13,938 |
| 2017-05-17 | $19.00 | $19.16 | $17.80 | $18.24 | $16.48 | 16,679 |
| 2017-05-16 | $19.30 | $19.50 | $19.30 | $19.44 | $17.56 | 11,274 |
| 2017-05-15 | $19.69 | $19.79 | $19.35 | $19.50 | $17.62 | 16,885 |
| 2017-05-12 | $19.85 | $19.97 | $19.41 | $19.49 | $17.61 | 47,282 |
| 2017-05-11 | $20.33 | $20.47 | $19.90 | $19.90 | $17.98 | 6,748 |
| 2017-05-10 | $20.31 | $20.51 | $20.22 | $20.27 | $18.31 | 14,406 |
| 2017-05-09 | $20.85 | $20.90 | $20.35 | $20.36 | $18.39 | 11,843 |
| 2017-05-08 | $20.87 | $20.94 | $20.60 | $20.86 | $18.84 | 12,012 |
| 2017-05-05 | $20.85 | $21.09 | $20.49 | $20.62 | $18.63 | 17,351 |
| 2017-05-04 | $20.52 | $21.23 | $20.41 | $20.69 | $18.69 | 21,272 |
| 2017-05-03 | $20.38 | $20.96 | $20.20 | $20.42 | $18.45 | 30,025 |
| 2017-05-02 | $20.97 | $20.97 | $20.41 | $20.55 | $18.56 | 16,734 |
| 2017-05-01 | $20.52 | $21.03 | $20.12 | $20.80 | $18.79 | 24,505 |
| 2017-04-28 | $20.85 | $21.05 | $20.46 | $20.61 | $18.62 | 18,044 |
| 2017-04-27 | $21.96 | $21.96 | $20.85 | $20.96 | $18.94 | 23,828 |
| 2017-04-26 | $20.80 | $22.39 | $20.70 | $22.05 | $19.92 | 33,635 |
| 2017-04-25 | $21.14 | $21.34 | $20.52 | $20.99 | $18.96 | 25,710 |
| 2017-04-24 | $21.50 | $21.78 | $20.11 | $21.17 | $19.13 | 20,674 |
| 2017-04-21 | $21.03 | $21.22 | $20.61 | $20.89 | $18.87 | 33,792 |
| 2017-04-20 | $20.84 | $21.65 | $20.48 | $21.11 | $19.07 | 16,502 |
| 2017-04-19 | $20.40 | $20.95 | $20.40 | $20.78 | $18.77 | 14,965 |
| 2017-04-18 | $20.43 | $20.71 | $20.39 | $20.63 | $18.64 | 23,160 |
| 2017-04-17 | $20.84 | $21.00 | $20.45 | $20.70 | $18.70 | 15,180 |
| 2017-04-13 | $20.97 | $21.12 | $20.25 | $20.66 | $18.66 | 39,486 |
| 2017-04-12 | $20.88 | $20.88 | $20.56 | $20.63 | $18.64 | 8,846 |
| 2017-04-11 | $20.49 | $21.08 | $20.49 | $20.91 | $18.89 | 14,048 |
| 2017-04-10 | $20.32 | $20.68 | $20.24 | $20.55 | $18.56 | 22,158 |
| 2017-04-07 | $20.03 | $20.50 | $19.98 | $20.38 | $18.41 | 11,839 |
| 2017-04-06 | $19.60 | $20.58 | $19.59 | $20.09 | $18.15 | 20,222 |
| 2017-04-05 | $20.93 | $21.02 | $19.69 | $19.86 | $17.94 | 30,243 |
| 2017-04-04 | $21.25 | $21.25 | $20.43 | $20.70 | $18.70 | 20,349 |
| 2017-04-03 | $21.51 | $21.55 | $20.97 | $21.15 | $19.11 | 18,150 |
| 2017-03-31 | $20.89 | $21.70 | $20.89 | $21.39 | $19.32 | 13,372 |
| 2017-03-30 | $21.08 | $21.63 | $20.72 | $21.46 | $19.39 | 24,486 |
| 2017-03-29 | $20.98 | $21.29 | $20.75 | $21.04 | $19.01 | 74,166 |
| 2017-03-28 | $20.55 | $21.32 | $20.55 | $21.13 | $19.09 | 14,662 |
| 2017-03-27 | $19.95 | $20.70 | $19.95 | $20.66 | $18.66 | 18,614 |
| 2017-03-24 | $20.84 | $20.86 | $20.27 | $20.43 | $18.46 | 19,985 |
| 2017-03-23 | $19.81 | $20.12 | $19.81 | $20.02 | $18.09 | 4,250 |
| 2017-03-22 | $19.43 | $19.75 | $19.22 | $19.62 | $17.72 | 26,041 |
| 2017-03-21 | $19.71 | $19.86 | $19.45 | $19.51 | $17.63 | 30,386 |
| 2017-03-20 | $20.57 | $20.72 | $20.13 | $20.19 | $18.24 | 17,789 |
| 2017-03-17 | $19.77 | $20.91 | $19.77 | $20.49 | $18.51 | 50,796 |
| 2017-03-16 | $19.72 | $19.99 | $19.59 | $19.92 | $18.00 | 22,075 |
| 2017-03-15 | $20.05 | $20.24 | $19.82 | $19.90 | $17.98 | 101,253 |
| 2017-03-14 | $20.08 | $20.16 | $19.58 | $19.80 | $17.89 | 7,034 |
| 2017-03-13 | $19.87 | $20.20 | $19.85 | $20.00 | $18.07 | 13,573 |
| 2017-03-10 | $20.27 | $20.27 | $19.85 | $20.00 | $18.07 | 23,135 |
| 2017-03-09 | $20.37 | $20.53 | $20.07 | $20.08 | $18.14 | 12,053 |
| 2017-03-08 | $20.30 | $20.43 | $20.01 | $20.13 | $18.19 | 17,830 |
| 2017-03-07 | $20.35 | $21.33 | $19.89 | $20.01 | $18.08 | 31,051 |
| 2017-03-06 | $20.69 | $20.69 | $20.19 | $20.23 | $18.28 | 11,390 |
| 2017-03-03 | $20.54 | $21.03 | $20.28 | $20.48 | $18.50 | 13,415 |
| 2017-03-02 | $20.50 | $20.85 | $20.05 | $20.64 | $18.65 | 20,264 |
| 2017-03-01 | $20.85 | $20.99 | $20.68 | $20.96 | $18.89 | 20,187 |
| 2017-02-28 | $20.91 | $20.99 | $20.34 | $20.43 | $18.41 | 29,442 |
| 2017-02-27 | $21.36 | $21.58 | $20.83 | $21.09 | $19.01 | 26,421 |
| 2017-02-24 | $21.63 | $21.79 | $21.38 | $21.48 | $19.36 | 33,866 |
| 2017-02-23 | $21.50 | $21.79 | $21.30 | $21.56 | $19.43 | 16,881 |
| 2017-02-22 | $21.31 | $21.50 | $21.01 | $21.45 | $19.33 | 13,462 |
| 2017-02-21 | $21.32 | $21.46 | $21.30 | $21.46 | $19.34 | 7,797 |
| 2017-02-17 | $20.99 | $21.56 | $20.90 | $21.36 | $19.25 | 45,741 |
| 2017-02-16 | $20.98 | $21.15 | $20.87 | $21.04 | $18.96 | 11,755 |
| 2017-02-15 | $20.85 | $21.15 | $20.66 | $21.07 | $18.99 | 24,088 |
| 2017-02-14 | $20.89 | $21.19 | $20.57 | $20.89 | $18.83 | 19,618 |
| 2017-02-13 | $20.55 | $21.04 | $20.51 | $20.78 | $18.73 | 12,482 |
| 2017-02-10 | $20.27 | $20.58 | $20.19 | $20.37 | $18.36 | 14,764 |
| 2017-02-09 | $20.31 | $20.42 | $19.88 | $20.14 | $18.15 | 51,366 |
| 2017-02-08 | $20.50 | $20.76 | $19.40 | $19.87 | $17.91 | 67,534 |
| 2017-02-07 | $21.18 | $21.50 | $20.61 | $20.64 | $18.60 | 16,975 |
| 2017-02-06 | $20.99 | $21.47 | $20.99 | $21.24 | $19.14 | 28,266 |
| 2017-02-03 | $20.99 | $21.01 | $20.86 | $21.01 | $18.93 | 36,710 |
| 2017-02-02 | $20.78 | $20.90 | $20.72 | $20.81 | $18.75 | 16,229 |
| 2017-02-01 | $20.77 | $20.98 | $20.70 | $20.90 | $18.84 | 18,342 |
| 2017-01-31 | $20.60 | $20.77 | $20.46 | $20.69 | $18.65 | 16,892 |
| 2017-01-30 | $20.71 | $20.71 | $20.40 | $20.59 | $18.56 | 19,896 |
| 2017-01-27 | $20.68 | $20.89 | $20.65 | $20.75 | $18.70 | 17,762 |
| 2017-01-26 | $20.79 | $20.85 | $20.49 | $20.81 | $18.75 | 8,936 |
| 2017-01-25 | $20.22 | $20.95 | $20.22 | $20.79 | $18.74 | 21,566 |
| 2017-01-24 | $20.00 | $20.39 | $20.00 | $20.24 | $18.24 | 83,934 |
| 2017-01-23 | $19.88 | $20.04 | $19.44 | $19.54 | $17.61 | 8,018 |
| 2017-01-20 | $19.90 | $20.07 | $19.69 | $19.85 | $17.89 | 12,626 |
| 2017-01-19 | $19.94 | $20.29 | $19.49 | $19.77 | $17.82 | 12,747 |
| 2017-01-18 | $19.92 | $20.21 | $19.70 | $19.95 | $17.98 | 21,655 |
| 2017-01-17 | $19.90 | $19.90 | $19.35 | $19.79 | $17.84 | 16,337 |
| 2017-01-13 | $20.10 | $20.39 | $20.04 | $20.11 | $18.12 | 10,051 |
| 2017-01-12 | $20.04 | $20.25 | $19.73 | $20.02 | $18.04 | 9,141 |
| 2017-01-11 | $19.99 | $20.62 | $19.96 | $20.44 | $18.42 | 15,351 |
| 2017-01-10 | $19.60 | $20.18 | $19.31 | $20.15 | $18.16 | 13,933 |
| 2017-01-09 | $20.12 | $20.12 | $19.81 | $19.95 | $17.98 | 12,748 |
| 2017-01-06 | $20.66 | $20.66 | $20.08 | $20.31 | $18.30 | 9,547 |
| 2017-01-05 | $20.83 | $20.93 | $20.42 | $20.46 | $18.44 | 8,280 |
| 2017-01-04 | $20.96 | $21.00 | $20.55 | $20.89 | $18.83 | 13,692 |
| 2017-01-03 | $20.70 | $21.00 | $20.44 | $20.85 | $18.79 | 21,094 |
| 2016-12-30 | $20.57 | $20.70 | $20.25 | $20.48 | $18.46 | 13,165 |
| 2016-12-29 | $20.70 | $20.89 | $20.23 | $20.57 | $18.54 | 15,978 |
| 2016-12-28 | $20.98 | $20.98 | $20.64 | $20.77 | $18.72 | 13,865 |
| 2016-12-27 | $20.79 | $21.00 | $20.41 | $20.97 | $18.90 | 14,591 |
| 2016-12-23 | $20.84 | $20.95 | $20.84 | $20.87 | $18.81 | 8,377 |
| 2016-12-22 | $20.52 | $20.86 | $20.52 | $20.81 | $18.75 | 29,165 |
| 2016-12-21 | $20.22 | $20.92 | $19.65 | $20.63 | $18.59 | 81,442 |
| 2016-12-20 | $20.95 | $20.95 | $20.30 | $20.92 | $18.85 | 18,245 |
| 2016-12-19 | $20.52 | $20.89 | $20.09 | $20.83 | $18.77 | 28,053 |
| 2016-12-16 | $20.85 | $20.91 | $20.21 | $20.30 | $18.29 | 123,648 |
| 2016-12-15 | $21.38 | $21.38 | $20.18 | $20.90 | $18.84 | 33,365 |
| 2016-12-14 | $21.45 | $21.89 | $21.02 | $21.24 | $19.14 | 21,018 |
| 2016-12-13 | $21.66 | $23.11 | $21.10 | $21.46 | $19.34 | 18,480 |
| 2016-12-12 | $22.09 | $23.15 | $21.25 | $21.43 | $19.31 | 20,851 |
| 2016-12-09 | $21.06 | $22.61 | $20.50 | $22.27 | $20.07 | 37,622 |
| 2016-12-08 | $19.76 | $21.50 | $19.76 | $21.16 | $19.07 | 19,568 |
| 2016-12-07 | $19.81 | $20.49 | $19.81 | $20.25 | $18.25 | 12,191 |
| 2016-12-06 | $19.73 | $20.34 | $19.73 | $20.00 | $18.02 | 67,094 |
| 2016-12-05 | $18.54 | $19.45 | $18.38 | $19.40 | $17.48 | 67,561 |
| 2016-12-02 | $18.57 | $18.74 | $18.28 | $18.46 | $16.64 | 54,620 |
| 2016-12-01 | $18.90 | $18.90 | $18.49 | $18.61 | $16.77 | 14,032 |
| 2016-11-30 | $19.18 | $19.18 | $18.74 | $18.85 | $16.94 | 22,367 |
| 2016-11-29 | $18.74 | $19.37 | $17.70 | $19.06 | $17.13 | 26,497 |
| 2016-11-28 | $19.15 | $19.15 | $18.31 | $18.71 | $16.82 | 29,918 |
| 2016-11-25 | $19.15 | $19.61 | $18.93 | $19.45 | $17.48 | 30,713 |
| 2016-11-23 | $18.56 | $19.69 | $18.56 | $19.42 | $17.45 | 47,237 |
| 2016-11-22 | $18.29 | $18.89 | $17.81 | $18.79 | $16.89 | 22,936 |
| 2016-11-21 | $17.63 | $18.25 | $17.37 | $18.16 | $16.32 | 32,965 |
| 2016-11-18 | $17.83 | $17.83 | $17.19 | $17.67 | $15.88 | 24,191 |
| 2016-11-17 | $17.14 | $18.11 | $17.14 | $17.80 | $16.00 | 14,843 |
| 2016-11-16 | $17.21 | $17.25 | $15.55 | $17.14 | $15.41 | 25,668 |
| 2016-11-15 | $16.62 | $17.48 | $16.62 | $17.30 | $15.55 | 12,483 |
| 2016-11-14 | $17.19 | $17.24 | $16.48 | $16.79 | $15.09 | 28,162 |
| 2016-11-11 | $16.18 | $17.15 | $15.99 | $16.89 | $15.18 | 48,831 |
| 2016-11-10 | $15.54 | $17.13 | $14.29 | $16.20 | $14.56 | 67,830 |
| 2016-11-09 | $15.09 | $15.47 | $14.98 | $15.45 | $13.89 | 27,501 |
| 2016-11-08 | $14.99 | $15.10 | $14.99 | $15.06 | $13.54 | 4,877 |
| 2016-11-07 | $14.95 | $15.08 | $14.88 | $15.03 | $13.51 | 8,574 |
| 2016-11-04 | $14.61 | $14.94 | $14.61 | $14.70 | $13.21 | 9,382 |
| 2016-11-03 | $14.51 | $14.70 | $14.45 | $14.67 | $13.19 | 27,432 |
| 2016-11-02 | $15.03 | $15.03 | $14.43 | $14.47 | $13.01 | 18,594 |
| 2016-11-01 | $15.10 | $15.43 | $14.90 | $14.98 | $13.46 | 13,225 |
| 2016-10-31 | $15.10 | $15.15 | $14.87 | $15.04 | $13.52 | 11,902 |
| 2016-10-28 | $15.06 | $15.10 | $14.99 | $15.06 | $13.54 | 4,859 |
| 2016-10-27 | $15.44 | $15.44 | $15.14 | $15.15 | $13.62 | 6,558 |
| 2016-10-26 | $15.39 | $15.47 | $15.28 | $15.29 | $13.74 | 4,503 |
| 2016-10-25 | $15.49 | $15.49 | $15.36 | $15.45 | $13.89 | 12,285 |
| 2016-10-24 | $15.40 | $15.47 | $15.32 | $15.44 | $13.88 | 3,158 |
| 2016-10-21 | $15.12 | $15.38 | $15.03 | $15.30 | $13.75 | 9,717 |
| 2016-10-20 | $15.27 | $15.30 | $15.19 | $15.27 | $13.72 | 5,032 |
| 2016-10-19 | $15.30 | $15.30 | $15.17 | $15.21 | $13.67 | 6,404 |
| 2016-10-18 | $15.30 | $15.30 | $15.04 | $15.22 | $13.68 | 12,772 |
| 2016-10-17 | $15.25 | $15.25 | $14.94 | $15.15 | $13.62 | 20,154 |
| 2016-10-14 | $15.10 | $15.19 | $15.01 | $15.10 | $13.57 | 8,536 |
| 2016-10-13 | $15.02 | $15.17 | $15.00 | $15.05 | $13.53 | 11,795 |
| 2016-10-12 | $14.99 | $15.20 | $14.99 | $15.15 | $13.62 | 7,190 |
| 2016-10-11 | $14.98 | $15.23 | $14.93 | $15.02 | $13.50 | 20,513 |
| 2016-10-10 | $14.77 | $15.08 | $14.77 | $14.98 | $13.46 | 17,118 |
| 2016-10-07 | $14.80 | $14.97 | $14.72 | $14.87 | $13.37 | 5,720 |
| 2016-10-06 | $14.76 | $15.11 | $14.76 | $14.86 | $13.36 | 14,881 |
| 2016-10-05 | $14.87 | $15.21 | $14.84 | $14.94 | $13.43 | 9,346 |
| 2016-10-04 | $14.69 | $14.99 | $14.65 | $14.86 | $13.36 | 11,006 |
| 2016-10-03 | $14.80 | $14.95 | $14.51 | $14.72 | $13.23 | 11,675 |
| 2016-09-30 | $14.61 | $15.07 | $14.61 | $14.77 | $13.28 | 121,060 |
| 2016-09-29 | $14.68 | $14.80 | $14.49 | $14.55 | $13.08 | 43,063 |
| 2016-09-28 | $14.64 | $14.80 | $14.27 | $14.75 | $13.26 | 73,842 |
| 2016-09-27 | $14.78 | $14.78 | $14.13 | $14.52 | $13.05 | 28,166 |
| 2016-09-26 | $15.08 | $15.24 | $14.80 | $14.80 | $13.30 | 13,109 |
| 2016-09-23 | $15.15 | $15.28 | $15.15 | $15.21 | $13.67 | 4,966 |
| 2016-09-22 | $15.19 | $15.26 | $15.05 | $15.23 | $13.69 | 12,538 |
| 2016-09-21 | $15.07 | $15.15 | $15.01 | $15.13 | $13.60 | 9,566 |
| 2016-09-20 | $14.94 | $15.07 | $14.84 | $14.96 | $13.45 | 4,920 |
| 2016-09-19 | $14.93 | $15.05 | $14.64 | $14.85 | $13.35 | 13,742 |
| 2016-09-16 | $15.14 | $15.24 | $14.72 | $14.79 | $13.29 | 73,357 |
| 2016-09-15 | $15.06 | $15.28 | $15.00 | $15.09 | $13.56 | 12,625 |
| 2016-09-14 | $14.94 | $15.29 | $14.80 | $15.16 | $13.63 | 17,008 |
| 2016-09-13 | $14.72 | $14.98 | $14.51 | $14.88 | $13.37 | 19,226 |
| 2016-09-12 | $14.93 | $15.07 | $14.56 | $14.87 | $13.37 | 22,411 |
| 2016-09-09 | $15.21 | $15.22 | $14.77 | $14.88 | $13.37 | 42,021 |
| 2016-09-08 | $14.77 | $15.20 | $14.76 | $15.19 | $13.65 | 16,243 |
| 2016-09-07 | $14.52 | $14.90 | $14.48 | $14.70 | $13.21 | 14,001 |
| 2016-09-06 | $14.17 | $14.55 | $14.17 | $14.54 | $13.07 | 10,809 |
| 2016-09-02 | $14.05 | $14.20 | $14.01 | $14.20 | $12.76 | 12,831 |
| 2016-09-01 | $13.88 | $14.20 | $13.88 | $13.97 | $12.56 | 15,223 |
| 2016-08-31 | $14.12 | $14.12 | $13.96 | $13.99 | $12.54 | 21,511 |
| 2016-08-30 | $14.19 | $14.23 | $13.90 | $13.97 | $12.52 | 30,721 |
| 2016-08-29 | $14.08 | $14.13 | $13.88 | $13.95 | $12.50 | 26,074 |
| 2016-08-26 | $14.09 | $14.09 | $13.81 | $13.91 | $12.47 | 6,371 |
| 2016-08-25 | $14.09 | $14.09 | $13.87 | $13.88 | $12.44 | 14,782 |
| 2016-08-24 | $13.90 | $14.00 | $13.84 | $13.88 | $12.44 | 27,130 |
| 2016-08-23 | $13.96 | $13.96 | $13.83 | $13.84 | $12.40 | 6,607 |
| 2016-08-22 | $13.82 | $13.98 | $13.73 | $13.89 | $12.45 | 11,755 |
| 2016-08-19 | $14.00 | $14.00 | $13.87 | $13.90 | $12.46 | 15,672 |
| 2016-08-18 | $14.10 | $14.10 | $13.95 | $14.00 | $12.55 | 15,036 |
| 2016-08-17 | $14.00 | $14.19 | $13.88 | $14.01 | $12.56 | 6,574 |
| 2016-08-16 | $14.08 | $14.25 | $14.00 | $14.02 | $12.57 | 11,169 |
| 2016-08-15 | $13.85 | $14.27 | $13.85 | $14.13 | $12.66 | 13,172 |
| 2016-08-12 | $14.03 | $14.23 | $13.80 | $14.09 | $12.63 | 14,975 |
| 2016-08-11 | $13.92 | $14.15 | $13.77 | $13.97 | $12.52 | 30,948 |
| 2016-08-10 | $14.00 | $14.03 | $13.82 | $13.96 | $12.51 | 7,397 |
| 2016-08-09 | $13.95 | $14.08 | $13.88 | $14.00 | $12.55 | 15,275 |
| 2016-08-08 | $13.84 | $13.98 | $13.69 | $13.87 | $12.43 | 8,429 |
| 2016-08-05 | $13.70 | $13.99 | $13.70 | $13.84 | $12.40 | 17,132 |
| 2016-08-04 | $13.81 | $13.96 | $13.57 | $13.59 | $12.18 | 4,825 |
| 2016-08-03 | $13.78 | $13.96 | $13.70 | $13.88 | $12.44 | 42,527 |
| 2016-08-02 | $14.07 | $14.07 | $13.81 | $13.89 | $12.45 | 7,690 |
| 2016-08-01 | $14.39 | $14.40 | $13.95 | $13.95 | $12.50 | 13,104 |
| 2016-07-29 | $14.13 | $14.70 | $14.13 | $14.31 | $12.83 | 18,318 |
| 2016-07-28 | $14.10 | $14.18 | $13.81 | $14.08 | $12.62 | 10,637 |
| 2016-07-27 | $14.50 | $14.56 | $14.21 | $14.28 | $12.80 | 26,196 |
| 2016-07-26 | $14.55 | $15.35 | $14.45 | $14.47 | $12.97 | 73,799 |
| 2016-07-25 | $14.57 | $14.80 | $14.38 | $14.65 | $13.13 | 13,795 |
| 2016-07-22 | $14.70 | $14.75 | $14.50 | $14.64 | $13.12 | 10,953 |
| 2016-07-21 | $14.79 | $14.79 | $14.41 | $14.55 | $13.04 | 7,097 |
| 2016-07-20 | $14.80 | $14.90 | $14.59 | $14.77 | $13.24 | 4,988 |
| 2016-07-19 | $14.83 | $15.00 | $14.78 | $14.90 | $13.35 | 7,847 |
| 2016-07-18 | $14.78 | $14.91 | $14.18 | $14.91 | $13.36 | 7,086 |
| 2016-07-15 | $14.79 | $14.92 | $14.20 | $14.83 | $13.29 | 12,233 |
| 2016-07-14 | $14.67 | $14.73 | $13.63 | $14.68 | $13.16 | 5,810 |
| 2016-07-13 | $14.37 | $14.68 | $13.54 | $14.52 | $13.01 | 15,636 |
| 2016-07-12 | $14.21 | $14.68 | $13.82 | $14.47 | $12.97 | 19,610 |
| 2016-07-11 | $13.67 | $14.33 | $13.56 | $14.11 | $12.65 | 19,391 |
| 2016-07-08 | $13.54 | $13.90 | $13.48 | $13.61 | $12.20 | 14,460 |
| 2016-07-07 | $13.57 | $13.66 | $13.45 | $13.48 | $12.08 | 7,883 |
| 2016-07-06 | $13.63 | $13.71 | $13.54 | $13.60 | $12.19 | 8,668 |
| 2016-07-05 | $13.32 | $13.66 | $13.32 | $13.55 | $12.14 | 17,013 |
| 2016-07-01 | $13.82 | $13.83 | $13.60 | $13.65 | $12.23 | 9,505 |
| 2016-06-30 | $13.75 | $13.98 | $13.66 | $13.92 | $12.48 | 14,129 |
| 2016-06-29 | $13.87 | $14.20 | $13.24 | $13.79 | $12.36 | 16,131 |
| 2016-06-28 | $14.13 | $14.24 | $13.16 | $13.76 | $12.33 | 14,805 |
| 2016-06-27 | $14.40 | $14.40 | $13.96 | $14.01 | $12.56 | 18,924 |
| 2016-06-24 | $14.94 | $15.17 | $14.27 | $14.40 | $12.91 | 64,158 |
| 2016-06-23 | $15.10 | $15.45 | $14.90 | $15.41 | $13.81 | 30,597 |
| 2016-06-22 | $15.48 | $15.60 | $14.88 | $15.05 | $13.49 | 40,098 |
| 2016-06-21 | $14.99 | $15.45 | $14.99 | $15.37 | $13.78 | 13,715 |
| 2016-06-20 | $15.01 | $15.31 | $14.96 | $15.26 | $13.68 | 15,783 |
| 2016-06-17 | $14.92 | $15.01 | $14.73 | $14.96 | $13.41 | 33,769 |
| 2016-06-16 | $14.79 | $15.00 | $14.60 | $14.87 | $13.33 | 25,067 |
| 2016-06-15 | $14.68 | $15.07 | $14.68 | $14.84 | $13.30 | 23,626 |
| 2016-06-14 | $15.19 | $15.19 | $14.80 | $14.96 | $13.41 | 15,641 |
| 2016-06-13 | $14.78 | $15.50 | $14.46 | $14.89 | $13.34 | 22,728 |
| 2016-06-10 | $14.96 | $14.96 | $14.61 | $14.76 | $13.23 | 10,793 |
| 2016-06-09 | $14.86 | $15.11 | $14.66 | $14.98 | $13.43 | 15,109 |
| 2016-06-08 | $15.55 | $15.55 | $15.08 | $15.12 | $13.55 | 25,805 |
| 2016-06-07 | $15.30 | $15.40 | $15.17 | $15.25 | $13.67 | 34,230 |
| 2016-06-06 | $15.36 | $15.55 | $15.33 | $15.41 | $13.81 | 17,376 |
| 2016-06-03 | $15.45 | $15.45 | $15.16 | $15.30 | $13.71 | 110,650 |
| 2016-06-02 | $15.30 | $15.60 | $15.21 | $15.50 | $13.89 | 16,561 |
| 2016-06-01 | $15.39 | $15.67 | $15.23 | $15.49 | $13.85 | 9,880 |
| 2016-05-31 | $15.46 | $15.50 | $15.27 | $15.50 | $13.86 | 13,464 |
| 2016-05-27 | $15.42 | $15.68 | $15.33 | $15.45 | $13.81 | 11,838 |
| 2016-05-26 | $15.48 | $15.76 | $15.22 | $15.43 | $13.79 | 31,422 |
| 2016-05-25 | $15.77 | $15.96 | $15.39 | $15.43 | $13.79 | 25,109 |
| 2016-05-24 | $15.45 | $15.85 | $15.44 | $15.81 | $14.13 | 20,092 |
| 2016-05-23 | $15.33 | $15.46 | $15.23 | $15.30 | $13.68 | 9,760 |
| 2016-05-20 | $15.10 | $15.30 | $15.10 | $15.28 | $13.66 | 16,531 |
| 2016-05-19 | $15.00 | $15.14 | $14.90 | $15.02 | $13.43 | 12,458 |
| 2016-05-18 | $14.75 | $15.24 | $14.75 | $15.13 | $13.53 | 15,191 |
| 2016-05-17 | $15.09 | $15.10 | $14.61 | $14.70 | $13.14 | 15,295 |
| 2016-05-16 | $15.08 | $15.10 | $14.88 | $15.07 | $13.47 | 10,427 |
| 2016-05-13 | $15.00 | $15.02 | $14.95 | $14.99 | $13.40 | 10,212 |
| 2016-05-12 | $14.96 | $15.01 | $14.68 | $14.99 | $13.40 | 16,211 |
| 2016-05-11 | $15.05 | $15.05 | $14.83 | $14.84 | $13.27 | 9,105 |
| 2016-05-10 | $14.65 | $15.12 | $14.65 | $15.01 | $13.42 | 21,987 |
| 2016-05-09 | $14.50 | $14.66 | $14.40 | $14.65 | $13.10 | 31,211 |
| 2016-05-06 | $14.37 | $14.62 | $14.32 | $14.51 | $12.97 | 21,102 |
| 2016-05-05 | $14.68 | $14.68 | $14.28 | $14.39 | $12.86 | 25,030 |
| 2016-05-04 | $14.55 | $14.69 | $14.30 | $14.62 | $13.07 | 13,503 |
| 2016-05-03 | $14.93 | $14.93 | $14.54 | $14.54 | $13.00 | 10,537 |
| 2016-05-02 | $14.89 | $15.02 | $14.58 | $14.76 | $13.19 | 10,985 |
| 2016-04-29 | $15.53 | $15.53 | $14.75 | $14.82 | $13.25 | 10,663 |
| 2016-04-28 | $15.05 | $15.34 | $14.90 | $14.92 | $13.34 | 17,941 |
| 2016-04-27 | $15.19 | $15.22 | $15.00 | $15.17 | $13.56 | 4,576 |
| 2016-04-26 | $15.11 | $15.20 | $15.08 | $15.16 | $13.55 | 3,685 |
| 2016-04-25 | $14.75 | $15.17 | $14.67 | $15.07 | $13.47 | 12,267 |
| 2016-04-22 | $14.80 | $14.86 | $14.70 | $14.75 | $13.19 | 30,134 |
| 2016-04-21 | $14.79 | $14.79 | $14.67 | $14.72 | $13.16 | 15,735 |
| 2016-04-20 | $14.52 | $14.80 | $14.47 | $14.73 | $13.17 | 10,538 |
| 2016-04-19 | $14.45 | $14.58 | $14.45 | $14.47 | $12.94 | 57,770 |
| 2016-04-18 | $14.45 | $14.66 | $14.42 | $14.58 | $13.03 | 6,955 |
| 2016-04-15 | $14.38 | $14.67 | $14.38 | $14.42 | $12.89 | 11,019 |
| 2016-04-14 | $14.50 | $14.80 | $14.40 | $14.45 | $12.92 | 27,644 |
| 2016-04-13 | $14.25 | $14.63 | $14.25 | $14.45 | $12.92 | 27,221 |
| 2016-04-12 | $14.25 | $14.45 | $14.25 | $14.37 | $12.85 | 11,689 |
| 2016-04-11 | $14.24 | $14.51 | $14.16 | $14.25 | $12.74 | 8,834 |
| 2016-04-08 | $14.25 | $14.50 | $14.15 | $14.20 | $12.69 | 12,864 |
| 2016-04-07 | $14.23 | $14.33 | $14.15 | $14.16 | $12.66 | 11,801 |
| 2016-04-06 | $14.20 | $14.36 | $14.17 | $14.30 | $12.78 | 9,312 |
| 2016-04-05 | $14.09 | $14.35 | $14.09 | $14.24 | $12.73 | 10,554 |
| 2016-04-04 | $14.38 | $14.46 | $14.19 | $14.23 | $12.72 | 20,386 |
| 2016-04-01 | $14.70 | $14.70 | $14.36 | $14.45 | $12.92 | 9,382 |
| 2016-03-31 | $14.57 | $14.67 | $14.49 | $14.59 | $13.04 | 15,627 |
| 2016-03-30 | $14.47 | $14.74 | $14.40 | $14.49 | $12.95 | 8,459 |
| 2016-03-29 | $14.20 | $14.59 | $14.20 | $14.56 | $13.02 | 13,540 |
| 2016-03-28 | $14.28 | $14.46 | $14.18 | $14.20 | $12.69 | 11,821 |
| 2016-03-24 | $14.20 | $14.44 | $14.19 | $14.22 | $12.71 | 15,226 |
| 2016-03-23 | $14.20 | $14.40 | $14.20 | $14.20 | $12.69 | 23,927 |
| 2016-03-22 | $14.41 | $14.66 | $14.05 | $14.18 | $12.68 | 17,171 |
| 2016-03-21 | $14.81 | $15.14 | $14.43 | $14.44 | $12.91 | 24,688 |
| 2016-03-18 | $14.75 | $14.98 | $14.61 | $14.87 | $13.29 | 57,772 |
| 2016-03-17 | $14.60 | $14.71 | $14.19 | $14.67 | $13.11 | 19,215 |
| 2016-03-16 | $14.70 | $14.70 | $13.98 | $14.45 | $12.92 | 59,736 |
| 2016-03-15 | $14.57 | $14.74 | $14.16 | $14.25 | $12.74 | 22,002 |
| 2016-03-14 | $14.90 | $14.90 | $14.49 | $14.54 | $13.00 | 16,676 |
| 2016-03-11 | $14.77 | $15.04 | $14.77 | $14.80 | $13.23 | 42,066 |
| 2016-03-10 | $15.02 | $15.34 | $14.79 | $14.80 | $13.23 | 47,308 |
| 2016-03-09 | $15.41 | $15.41 | $14.90 | $15.04 | $13.44 | 21,053 |
| 2016-03-08 | $15.21 | $15.27 | $15.09 | $15.20 | $13.59 | 14,067 |
| 2016-03-07 | $15.23 | $15.66 | $15.10 | $15.25 | $13.63 | 16,077 |
| 2016-03-04 | $15.49 | $15.88 | $15.08 | $15.36 | $13.73 | 18,699 |
| 2016-03-03 | $15.26 | $15.57 | $14.79 | $15.44 | $13.80 | 29,590 |
| 2016-03-02 | $14.51 | $15.16 | $14.35 | $15.15 | $13.51 | 31,551 |
| 2016-03-01 | $14.42 | $14.60 | $14.39 | $14.60 | $13.02 | 8,717 |
| 2016-02-29 | $14.75 | $15.18 | $14.40 | $14.40 | $12.84 | 10,959 |
| 2016-02-26 | $14.62 | $14.82 | $14.46 | $14.82 | $13.21 | 14,384 |
| 2016-02-25 | $14.59 | $14.75 | $14.59 | $14.68 | $13.09 | 11,082 |
| 2016-02-24 | $14.51 | $14.70 | $14.25 | $14.53 | $12.96 | 30,062 |
| 2016-02-23 | $14.48 | $14.48 | $14.23 | $14.25 | $12.71 | 15,293 |
| 2016-02-22 | $14.71 | $14.75 | $14.43 | $14.49 | $12.92 | 19,934 |
| 2016-02-19 | $14.46 | $15.10 | $14.39 | $14.53 | $12.96 | 35,174 |
| 2016-02-18 | $14.44 | $14.69 | $14.26 | $14.44 | $12.88 | 13,216 |
| 2016-02-17 | $14.64 | $14.75 | $14.37 | $14.46 | $12.89 | 15,043 |
| 2016-02-16 | $14.64 | $14.79 | $14.33 | $14.62 | $13.04 | 15,359 |
| 2016-02-12 | $14.63 | $14.63 | $14.19 | $14.53 | $12.96 | 7,886 |
| 2016-02-11 | $14.26 | $14.68 | $13.94 | $14.51 | $12.94 | 10,797 |
| 2016-02-10 | $15.30 | $15.38 | $14.33 | $14.33 | $12.78 | 8,149 |
| 2016-02-09 | $14.09 | $14.70 | $13.96 | $14.51 | $12.94 | 20,140 |
| 2016-02-08 | $13.78 | $14.32 | $13.78 | $14.23 | $12.69 | 12,088 |
| 2016-02-05 | $14.14 | $14.22 | $13.80 | $13.80 | $12.30 | 33,688 |
| 2016-02-04 | $13.97 | $14.49 | $13.95 | $14.17 | $12.63 | 6,519 |
| 2016-02-03 | $14.16 | $14.26 | $13.98 | $14.14 | $12.61 | 14,691 |
| 2016-02-02 | $13.85 | $14.19 | $13.66 | $14.10 | $12.57 | 20,148 |
| 2016-02-01 | $14.06 | $14.18 | $13.86 | $13.93 | $12.42 | 15,340 |
| 2016-01-29 | $13.74 | $14.18 | $13.74 | $14.15 | $12.62 | 27,408 |
| 2016-01-28 | $13.62 | $13.94 | $13.57 | $13.74 | $12.25 | 21,172 |
| 2016-01-27 | $13.81 | $13.85 | $13.48 | $13.50 | $12.04 | 14,920 |
| 2016-01-26 | $13.13 | $14.67 | $13.13 | $13.80 | $12.30 | 24,741 |
| 2016-01-25 | $13.60 | $14.10 | $12.83 | $13.11 | $11.69 | 21,445 |
| 2016-01-22 | $13.68 | $13.73 | $13.51 | $13.62 | $12.14 | 23,357 |
| 2016-01-21 | $13.61 | $14.33 | $13.57 | $13.58 | $12.11 | 17,081 |
| 2016-01-20 | $13.34 | $13.79 | $13.00 | $13.68 | $12.20 | 32,217 |
| 2016-01-19 | $13.39 | $13.79 | $13.26 | $13.42 | $11.97 | 15,735 |
| 2016-01-15 | $14.00 | $14.07 | $13.32 | $13.56 | $12.09 | 21,839 |
| 2016-01-14 | $14.68 | $14.79 | $14.00 | $14.32 | $12.77 | 21,774 |
| 2016-01-13 | $14.98 | $15.15 | $14.49 | $14.53 | $12.96 | 20,799 |
| 2016-01-12 | $15.29 | $15.55 | $14.88 | $15.05 | $13.42 | 26,227 |
| 2016-01-11 | $14.63 | $15.56 | $14.63 | $15.26 | $13.61 | 25,353 |
| 2016-01-08 | $15.28 | $15.47 | $14.97 | $14.97 | $13.35 | 30,215 |
| 2016-01-07 | $15.24 | $15.69 | $15.14 | $15.22 | $13.57 | 26,370 |
| 2016-01-06 | $15.11 | $15.67 | $15.09 | $15.46 | $13.78 | 26,529 |
| 2016-01-05 | $15.02 | $15.66 | $15.00 | $15.33 | $13.67 | 75,621 |
| 2016-01-04 | $15.32 | $15.32 | $14.48 | $15.02 | $13.39 | 46,454 |
| 2015-12-31 | $15.49 | $15.69 | $15.35 | $15.35 | $13.69 | 20,830 |
| 2015-12-30 | $15.72 | $15.72 | $15.37 | $15.45 | $13.78 | 12,049 |
| 2015-12-29 | $15.52 | $15.96 | $15.37 | $15.71 | $14.01 | 15,919 |
| 2015-12-28 | $15.83 | $15.98 | $15.43 | $15.53 | $13.85 | 7,148 |
| 2015-12-24 | $15.95 | $15.97 | $15.77 | $15.88 | $14.16 | 5,379 |
| 2015-12-23 | $15.90 | $15.93 | $15.81 | $15.93 | $14.20 | 8,534 |
| 2015-12-22 | $15.90 | $15.90 | $15.61 | $15.89 | $14.17 | 77,036 |
| 2015-12-21 | $15.90 | $15.90 | $15.62 | $15.89 | $14.17 | 8,431 |
| 2015-12-18 | $15.58 | $15.90 | $15.49 | $15.90 | $14.18 | 62,842 |
| 2015-12-17 | $15.80 | $15.80 | $15.65 | $15.67 | $13.97 | 10,505 |
| 2015-12-16 | $15.43 | $15.77 | $15.42 | $15.77 | $14.06 | 15,840 |
| 2015-12-15 | $15.36 | $15.58 | $15.12 | $15.46 | $13.78 | 14,352 |
| 2015-12-14 | $15.25 | $15.57 | $14.98 | $15.27 | $13.62 | 11,812 |
| 2015-12-11 | $15.22 | $15.67 | $15.15 | $15.19 | $13.54 | 8,588 |
| 2015-12-10 | $15.52 | $15.62 | $15.41 | $15.47 | $13.79 | 14,434 |
| 2015-12-09 | $15.57 | $15.57 | $15.45 | $15.51 | $13.83 | 23,406 |
| 2015-12-08 | $15.50 | $15.62 | $15.45 | $15.50 | $13.82 | 15,077 |
| 2015-12-07 | $15.60 | $15.65 | $15.46 | $15.52 | $13.84 | 23,696 |
| 2015-12-04 | $15.63 | $15.85 | $15.46 | $15.62 | $13.93 | 14,083 |
| 2015-12-03 | $15.44 | $15.78 | $15.44 | $15.56 | $13.87 | 16,701 |
| 2015-12-02 | $15.56 | $15.85 | $15.47 | $15.49 | $13.78 | 9,692 |
| 2015-12-01 | $15.78 | $15.78 | $15.43 | $15.59 | $13.86 | 43,981 |
| 2015-11-30 | $15.88 | $15.88 | $15.60 | $15.75 | $14.01 | 14,067 |
| 2015-11-27 | $15.76 | $15.90 | $15.76 | $15.87 | $14.11 | 3,547 |
| 2015-11-25 | $16.04 | $16.04 | $15.71 | $15.84 | $14.09 | 10,990 |
| 2015-11-24 | $15.85 | $15.90 | $15.84 | $15.90 | $14.14 | 6,780 |
| 2015-11-23 | $15.86 | $15.90 | $15.80 | $15.90 | $14.14 | 8,518 |
| 2015-11-20 | $15.94 | $15.99 | $15.83 | $15.86 | $14.10 | 11,163 |
| 2015-11-19 | $15.90 | $15.95 | $15.80 | $15.86 | $14.10 | 11,521 |
| 2015-11-18 | $15.85 | $16.00 | $15.68 | $15.90 | $14.14 | 30,314 |
| 2015-11-17 | $15.89 | $15.93 | $15.55 | $15.85 | $14.10 | 8,995 |
| 2015-11-16 | $15.45 | $15.95 | $15.41 | $15.89 | $14.13 | 39,977 |
| 2015-11-13 | $15.54 | $15.96 | $15.54 | $15.90 | $14.14 | 21,740 |
| 2015-11-12 | $15.80 | $15.95 | $15.60 | $15.60 | $13.87 | 6,870 |
| 2015-11-11 | $16.05 | $16.05 | $15.92 | $15.92 | $14.16 | 5,369 |
| 2015-11-10 | $15.92 | $16.05 | $15.89 | $16.00 | $14.23 | 13,383 |
| 2015-11-09 | $15.84 | $15.97 | $15.80 | $15.94 | $14.18 | 20,474 |
| 2015-11-06 | $15.70 | $15.92 | $15.70 | $15.90 | $14.14 | 15,829 |
| 2015-11-05 | $15.52 | $15.92 | $15.52 | $15.70 | $13.96 | 11,726 |
| 2015-11-04 | $15.59 | $15.69 | $15.36 | $15.59 | $13.86 | 25,110 |
| 2015-11-03 | $15.41 | $15.86 | $15.41 | $15.54 | $13.82 | 16,503 |
| 2015-11-02 | $15.55 | $15.71 | $15.26 | $15.70 | $13.96 | 60,369 |
| 2015-10-30 | $15.70 | $15.75 | $15.32 | $15.44 | $13.73 | 11,872 |
| 2015-10-29 | $15.70 | $15.92 | $15.60 | $15.68 | $13.94 | 8,072 |
| 2015-10-28 | $15.57 | $15.92 | $15.52 | $15.82 | $14.07 | 38,513 |
| 2015-10-27 | $15.42 | $15.58 | $15.25 | $15.48 | $13.77 | 22,117 |
| 2015-10-26 | $15.55 | $15.58 | $15.34 | $15.52 | $13.80 | 23,713 |
| 2015-10-23 | $15.60 | $15.60 | $15.10 | $15.58 | $13.86 | 36,459 |
| 2015-10-22 | $15.17 | $15.65 | $15.17 | $15.57 | $13.85 | 34,407 |
| 2015-10-21 | $15.23 | $15.74 | $14.62 | $15.23 | $13.54 | 44,887 |
| 2015-10-20 | $14.25 | $15.50 | $14.25 | $15.30 | $13.61 | 27,338 |
| 2015-10-19 | $15.60 | $15.73 | $15.32 | $15.45 | $13.74 | 10,750 |
| 2015-10-16 | $15.70 | $15.74 | $15.58 | $15.61 | $13.88 | 7,029 |
| 2015-10-15 | $15.00 | $15.74 | $14.97 | $15.73 | $13.99 | 17,039 |
| 2015-10-14 | $15.64 | $15.65 | $15.01 | $15.02 | $13.36 | 10,942 |
| 2015-10-13 | $15.35 | $15.60 | $15.35 | $15.45 | $13.74 | 20,911 |
| 2015-10-12 | $15.24 | $15.50 | $15.09 | $15.50 | $13.78 | 10,502 |
| 2015-10-09 | $15.24 | $15.46 | $15.08 | $15.26 | $13.57 | 28,637 |
| 2015-10-08 | $14.99 | $15.25 | $14.99 | $15.24 | $13.55 | 21,976 |
| 2015-10-07 | $14.80 | $14.95 | $13.56 | $14.91 | $13.26 | 21,232 |
| 2015-10-06 | $14.78 | $15.10 | $14.64 | $14.66 | $13.04 | 13,424 |
| 2015-10-05 | $14.68 | $15.02 | $14.64 | $14.83 | $13.19 | 11,462 |
| 2015-10-02 | $14.59 | $14.68 | $14.45 | $14.68 | $13.06 | 14,736 |
| 2015-10-01 | $14.94 | $14.94 | $14.57 | $14.63 | $13.01 | 16,791 |
| 2015-09-30 | $14.86 | $15.10 | $14.72 | $14.92 | $13.27 | 20,929 |
| 2015-09-29 | $14.81 | $15.19 | $14.61 | $14.79 | $13.15 | 14,534 |
| 2015-09-28 | $14.90 | $15.07 | $14.65 | $14.81 | $13.17 | 15,007 |
| 2015-09-25 | $15.21 | $15.22 | $14.75 | $14.80 | $13.16 | 25,591 |
| 2015-09-24 | $14.86 | $15.18 | $14.54 | $15.14 | $13.46 | 10,841 |
| 2015-09-23 | $14.79 | $15.07 | $14.74 | $14.89 | $13.24 | 11,260 |
| 2015-09-22 | $14.73 | $14.98 | $14.66 | $14.84 | $13.20 | 17,442 |
| 2015-09-21 | $14.73 | $15.00 | $14.70 | $14.85 | $13.21 | 14,261 |
| 2015-09-18 | $14.80 | $15.07 | $14.53 | $14.65 | $13.03 | 23,636 |
| 2015-09-17 | $15.07 | $15.24 | $14.90 | $15.00 | $13.34 | 15,983 |
| 2015-09-16 | $15.14 | $15.15 | $14.82 | $15.05 | $13.38 | 10,128 |
| 2015-09-15 | $14.97 | $15.16 | $14.82 | $15.12 | $13.45 | 13,603 |
| 2015-09-14 | $15.14 | $15.22 | $14.77 | $14.99 | $13.33 | 11,698 |
| 2015-09-11 | $14.89 | $15.19 | $14.79 | $15.16 | $13.48 | 10,792 |
| 2015-09-10 | $14.69 | $15.13 | $14.69 | $15.01 | $13.35 | 12,116 |
| 2015-09-09 | $15.14 | $15.24 | $14.62 | $14.72 | $13.09 | 16,760 |
| 2015-09-08 | $15.05 | $15.25 | $15.05 | $15.12 | $13.45 | 16,582 |
| 2015-09-04 | $14.82 | $15.13 | $14.82 | $14.92 | $13.27 | 8,274 |
| 2015-09-03 | $14.84 | $15.15 | $14.64 | $14.94 | $13.29 | 10,117 |
| 2015-09-02 | $15.09 | $15.25 | $14.90 | $15.11 | $13.41 | 22,695 |
Capital City Bank Group Inc (CCBG) News Headlines
Recent Capital City Bank Group Inc (CCBG) News
Similar Companies to Capital City Bank Group Inc (CCBG) 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 |