CNB Financial Corp (PA) (CCNE) Exchange: NASDAQ
Data as of May 2, 2025
$21.73 ($-0.07) -0.32%
CNB Financial Corp (PA) - Daily Information
Click for more stock information on CNB Financial Corp (PA).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.24 |
| Previous Close | $21.73 |
| High | $22.54 |
| Low | $21.59 |
| Adjusted Open | $22.24 |
| Previous Adjusted Close | $21.73 |
| Adjusted High | $22.54 |
| Adjusted Low | $21.59 |
About CNB Financial Corp (PA) (CCNE)
CNB Financial Corp (PA) (CCNE) is a financial holding company that operates in Pennsylvania, Ohio and New York. The firm offers a full suite of consumer, business and mortgage banking services, as well as wealth management, investments, insurance and trust services. CCNE has consistently shown strong growth since its inception in 1982 as a $75 million thrift. Today, its assets are valued at more than $2.2 billion and serve customers with more than 80 local offices. CNB offers competitively priced banking products, including deposit accounts and loans tailored to meet customersâ financial needs. The companyâs wealth management services include retirement planning, estate planning and legacy planning, portfolio management, trust services and more. CCNE is highly focused on the banking industry and provides a variety of financial services and products to its customers. The bank is committed to meeting the financial needs of local businesses and individuals in the communities they serve, and they strive to remain relevant in an ever-changing landscape. They pride themselves on their customer service and dedication to helping their customers reach their financial goals.
Invest in CNB Financial Corp (PA) (CCNE)
Historical Stock Data for CNB Financial Corp (PA) (CCNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $22.24 | $22.54 | $21.59 | $21.73 | $21.73 | 58,655 |
| 2025-04-22 | $21.41 | $21.93 | $21.23 | $21.80 | $21.80 | 52,193 |
| 2025-04-21 | $21.15 | $21.30 | $20.90 | $21.15 | $21.15 | 75,712 |
| 2025-04-17 | $21.26 | $21.59 | $21.12 | $21.37 | $21.37 | 90,927 |
| 2025-04-16 | $20.75 | $21.31 | $20.53 | $21.24 | $21.24 | 95,450 |
| 2025-04-15 | $20.74 | $21.66 | $19.78 | $20.85 | $20.85 | 155,514 |
| 2025-04-14 | $21.06 | $21.58 | $20.36 | $20.94 | $20.94 | 113,030 |
| 2025-04-11 | $20.85 | $21.19 | $20.41 | $20.62 | $20.62 | 87,533 |
| 2025-04-10 | $21.28 | $21.83 | $20.19 | $20.87 | $20.87 | 124,625 |
| 2025-04-09 | $20.38 | $22.45 | $20.34 | $21.72 | $21.72 | 116,468 |
| 2025-04-08 | $21.13 | $22.44 | $20.41 | $20.78 | $20.78 | 152,530 |
| 2025-04-07 | $19.66 | $20.97 | $19.38 | $20.48 | $20.48 | 104,247 |
| 2025-04-04 | $19.76 | $20.36 | $19.32 | $20.27 | $20.27 | 84,971 |
| 2025-04-03 | $21.64 | $21.85 | $20.53 | $20.58 | $20.58 | 76,307 |
| 2025-04-02 | $22.04 | $22.52 | $22.04 | $22.51 | $22.51 | 57,957 |
| 2025-04-01 | $22.05 | $22.42 | $21.82 | $22.34 | $22.34 | 68,362 |
| 2025-03-31 | $22.03 | $22.39 | $21.95 | $22.25 | $22.25 | 65,112 |
| 2025-03-28 | $23.00 | $23.49 | $22.16 | $22.26 | $22.26 | 54,104 |
| 2025-03-27 | $22.87 | $23.45 | $22.60 | $22.83 | $22.83 | 90,103 |
| 2025-03-26 | $22.59 | $22.99 | $22.46 | $22.57 | $22.57 | 37,170 |
| 2025-03-25 | $22.37 | $22.93 | $22.25 | $22.59 | $22.59 | 70,133 |
| 2025-03-24 | $22.05 | $22.95 | $21.99 | $22.83 | $22.83 | 62,494 |
| 2025-03-21 | $22.34 | $22.44 | $21.99 | $22.16 | $22.16 | 169,398 |
| 2025-03-20 | $22.69 | $22.99 | $22.60 | $22.62 | $22.62 | 31,288 |
| 2025-03-19 | $22.62 | $23.19 | $22.62 | $22.97 | $22.97 | 75,104 |
| 2025-03-18 | $22.51 | $22.65 | $22.33 | $22.54 | $22.54 | 64,891 |
| 2025-03-17 | $22.77 | $23.08 | $22.50 | $22.65 | $22.65 | 46,092 |
| 2025-03-14 | $22.23 | $22.87 | $21.41 | $22.80 | $22.80 | 91,945 |
| 2025-03-13 | $22.70 | $22.81 | $22.17 | $22.39 | $22.39 | 48,269 |
| 2025-03-12 | $22.49 | $23.05 | $22.03 | $22.58 | $22.58 | 88,972 |
| 2025-03-11 | $22.61 | $22.77 | $22.29 | $22.36 | $22.36 | 81,034 |
| 2025-03-10 | $23.05 | $23.12 | $22.37 | $22.48 | $22.48 | 76,011 |
| 2025-03-07 | $23.19 | $23.56 | $22.93 | $23.34 | $23.34 | 125,215 |
| 2025-03-06 | $23.06 | $23.57 | $23.05 | $23.48 | $23.48 | 66,319 |
| 2025-03-05 | $24.10 | $24.45 | $23.70 | $23.78 | $23.78 | 66,902 |
| 2025-03-04 | $24.07 | $24.56 | $23.90 | $24.07 | $24.07 | 57,165 |
| 2025-03-03 | $24.95 | $25.18 | $24.62 | $24.76 | $24.76 | 57,727 |
| 2025-02-28 | $25.25 | $25.40 | $24.68 | $24.95 | $24.95 | 65,099 |
| 2025-02-27 | $24.57 | $24.95 | $24.42 | $24.91 | $24.73 | 81,351 |
| 2025-02-26 | $24.85 | $25.34 | $24.48 | $24.72 | $24.54 | 101,586 |
| 2025-02-25 | $25.25 | $25.25 | $24.73 | $24.96 | $24.78 | 90,211 |
| 2025-02-24 | $25.41 | $25.41 | $24.77 | $24.80 | $24.62 | 73,960 |
| 2025-02-21 | $25.95 | $25.96 | $25.20 | $25.23 | $25.05 | 54,600 |
| 2025-02-20 | $25.96 | $25.96 | $25.33 | $25.70 | $25.52 | 38,334 |
| 2025-02-19 | $26.02 | $26.12 | $25.83 | $25.96 | $25.77 | 46,608 |
| 2025-02-18 | $26.12 | $26.38 | $25.98 | $26.30 | $26.11 | 46,394 |
| 2025-02-14 | $26.78 | $27.05 | $26.12 | $26.13 | $26.13 | 43,015 |
| 2025-02-13 | $26.39 | $26.42 | $25.90 | $26.30 | $26.30 | 51,007 |
| 2025-02-12 | $26.16 | $26.65 | $26.00 | $26.23 | $26.23 | 115,107 |
| 2025-02-11 | $25.97 | $26.69 | $25.97 | $26.66 | $26.66 | 77,111 |
| 2025-02-10 | $26.39 | $26.39 | $25.96 | $26.23 | $26.23 | 169,790 |
| 2025-02-07 | $26.10 | $26.34 | $25.38 | $26.21 | $26.21 | 95,385 |
| 2025-02-06 | $25.67 | $26.15 | $25.45 | $26.15 | $26.15 | 83,336 |
| 2025-02-05 | $25.68 | $25.95 | $25.53 | $25.85 | $25.85 | 109,463 |
| 2025-02-04 | $24.97 | $25.52 | $24.73 | $25.43 | $25.43 | 66,327 |
| 2025-02-03 | $24.80 | $25.34 | $24.32 | $25.04 | $25.04 | 86,002 |
| 2025-01-31 | $25.10 | $25.62 | $24.52 | $25.30 | $25.30 | 128,153 |
| 2025-01-30 | $25.75 | $26.05 | $25.01 | $25.23 | $25.23 | 108,664 |
| 2025-01-29 | $25.76 | $26.15 | $25.43 | $25.65 | $25.65 | 88,101 |
| 2025-01-28 | $25.47 | $25.64 | $25.12 | $25.42 | $25.42 | 88,001 |
| 2025-01-27 | $25.30 | $25.81 | $24.48 | $25.59 | $25.59 | 92,965 |
| 2025-01-24 | $24.96 | $25.39 | $24.85 | $25.25 | $25.25 | 89,121 |
| 2025-01-23 | $24.71 | $25.07 | $24.70 | $25.07 | $25.07 | 177,834 |
| 2025-01-22 | $24.74 | $24.94 | $24.41 | $24.85 | $24.85 | 152,197 |
| 2025-01-21 | $24.43 | $25.04 | $24.34 | $24.95 | $24.95 | 127,693 |
| 2025-01-17 | $24.15 | $24.47 | $23.94 | $24.31 | $24.31 | 107,018 |
| 2025-01-16 | $23.91 | $24.28 | $23.61 | $23.99 | $23.99 | 141,881 |
| 2025-01-15 | $24.63 | $24.63 | $23.55 | $23.89 | $23.89 | 176,108 |
| 2025-01-14 | $23.42 | $23.90 | $23.25 | $23.81 | $23.81 | 171,747 |
| 2025-01-13 | $22.75 | $23.67 | $22.75 | $23.32 | $23.32 | 129,602 |
| 2025-01-10 | $23.55 | $23.55 | $22.40 | $23.25 | $23.25 | 124,295 |
| 2025-01-08 | $24.00 | $24.13 | $23.77 | $24.11 | $24.11 | 41,219 |
| 2025-01-07 | $24.37 | $24.37 | $23.88 | $24.12 | $24.12 | 43,621 |
| 2025-01-06 | $24.68 | $25.07 | $24.28 | $24.33 | $24.33 | 45,356 |
| 2025-01-03 | $24.57 | $24.68 | $24.05 | $24.63 | $24.63 | 36,190 |
| 2025-01-02 | $25.22 | $25.22 | $24.39 | $24.53 | $24.53 | 43,754 |
| 2024-12-31 | $25.18 | $25.18 | $24.82 | $24.86 | $24.86 | 50,404 |
| 2024-12-30 | $24.78 | $25.00 | $24.45 | $24.91 | $24.91 | 30,460 |
| 2024-12-27 | $25.26 | $25.40 | $24.72 | $24.90 | $24.90 | 42,022 |
| 2024-12-26 | $25.13 | $25.43 | $25.00 | $25.35 | $25.35 | 29,251 |
| 2024-12-24 | $25.16 | $25.36 | $25.03 | $25.34 | $25.34 | 17,431 |
| 2024-12-23 | $25.34 | $25.42 | $25.06 | $25.17 | $25.17 | 48,646 |
| 2024-12-20 | $24.71 | $25.57 | $24.71 | $25.34 | $25.34 | 131,533 |
| 2024-12-19 | $25.74 | $26.13 | $25.05 | $25.07 | $25.07 | 40,234 |
| 2024-12-18 | $27.10 | $27.19 | $25.10 | $25.42 | $25.42 | 76,003 |
| 2024-12-17 | $27.38 | $27.67 | $26.79 | $26.89 | $26.89 | 51,152 |
| 2024-12-16 | $27.29 | $27.39 | $27.07 | $27.39 | $27.39 | 33,839 |
| 2024-12-13 | $27.41 | $27.68 | $27.00 | $27.25 | $27.25 | 41,658 |
| 2024-12-12 | $27.58 | $27.67 | $27.15 | $27.41 | $27.41 | 36,700 |
| 2024-12-11 | $27.71 | $27.86 | $27.47 | $27.54 | $27.54 | 66,423 |
| 2024-12-10 | $27.44 | $27.72 | $27.07 | $27.41 | $27.41 | 46,623 |
| 2024-12-09 | $27.53 | $27.74 | $27.34 | $27.40 | $27.40 | 45,266 |
| 2024-12-06 | $27.97 | $27.97 | $27.33 | $27.49 | $27.49 | 31,986 |
| 2024-12-05 | $27.80 | $28.20 | $27.70 | $27.74 | $27.74 | 32,439 |
| 2024-12-04 | $27.93 | $28.30 | $27.37 | $27.88 | $27.88 | 47,621 |
| 2024-12-03 | $27.94 | $28.28 | $27.65 | $27.85 | $27.85 | 53,869 |
| 2024-12-02 | $28.02 | $28.38 | $27.62 | $28.29 | $28.29 | 54,774 |
| 2024-11-29 | $28.32 | $28.39 | $27.77 | $27.91 | $27.91 | 38,685 |
| 2024-11-27 | $28.55 | $28.56 | $28.11 | $28.22 | $28.04 | 51,915 |
| 2024-11-26 | $28.26 | $28.42 | $28.00 | $28.26 | $28.08 | 58,086 |
| 2024-11-25 | $28.55 | $29.00 | $28.37 | $28.38 | $28.38 | 62,783 |
| 2024-11-22 | $27.58 | $28.14 | $27.53 | $28.13 | $28.13 | 47,567 |
| 2024-11-21 | $27.50 | $27.97 | $27.40 | $27.58 | $27.58 | 63,096 |
| 2024-11-20 | $27.47 | $27.56 | $26.97 | $27.44 | $27.44 | 49,584 |
| 2024-11-19 | $26.90 | $27.61 | $26.88 | $27.59 | $27.59 | 41,122 |
| 2024-11-18 | $27.96 | $27.96 | $27.31 | $27.31 | $27.31 | 44,556 |
| 2024-11-15 | $28.12 | $28.14 | $27.48 | $27.63 | $27.63 | 47,224 |
| 2024-11-14 | $27.64 | $27.94 | $26.76 | $27.94 | $27.94 | 41,759 |
| 2024-11-13 | $28.79 | $28.79 | $27.80 | $27.87 | $27.87 | 52,483 |
| 2024-11-12 | $28.74 | $29.03 | $28.23 | $28.41 | $28.41 | 79,635 |
| 2024-11-11 | $28.41 | $28.91 | $28.10 | $28.78 | $28.78 | 55,340 |
| 2024-11-08 | $27.88 | $28.18 | $27.54 | $27.82 | $27.82 | 52,383 |
| 2024-11-07 | $29.25 | $29.25 | $27.60 | $27.70 | $27.70 | 99,727 |
| 2024-11-06 | $27.08 | $29.29 | $27.08 | $29.25 | $29.25 | 289,513 |
| 2024-11-05 | $25.54 | $25.88 | $25.54 | $25.84 | $25.84 | 37,432 |
| 2024-11-04 | $25.28 | $25.66 | $25.11 | $25.50 | $25.50 | 39,709 |
| 2024-11-01 | $25.49 | $25.60 | $25.14 | $25.28 | $25.28 | 45,278 |
| 2024-10-31 | $25.92 | $25.92 | $25.33 | $25.38 | $25.38 | 43,556 |
| 2024-10-30 | $25.46 | $26.28 | $24.46 | $25.80 | $25.80 | 32,812 |
| 2024-10-29 | $25.75 | $25.89 | $25.52 | $25.58 | $25.58 | 35,066 |
| 2024-10-28 | $25.40 | $26.07 | $25.40 | $26.00 | $26.00 | 49,993 |
| 2024-10-25 | $25.66 | $25.98 | $25.18 | $25.20 | $25.20 | 50,226 |
| 2024-10-24 | $25.55 | $25.63 | $24.46 | $25.48 | $25.48 | 39,426 |
| 2024-10-23 | $25.34 | $25.51 | $25.00 | $25.47 | $25.47 | 41,249 |
| 2024-10-22 | $24.05 | $25.35 | $24.05 | $25.35 | $25.35 | 29,671 |
| 2024-10-21 | $24.50 | $24.50 | $23.77 | $23.81 | $23.81 | 36,887 |
| 2024-10-18 | $25.17 | $25.17 | $24.66 | $24.72 | $24.72 | 38,455 |
| 2024-10-17 | $24.72 | $25.05 | $24.13 | $25.03 | $25.03 | 36,466 |
| 2024-10-16 | $24.88 | $25.11 | $24.60 | $24.78 | $24.78 | 51,528 |
| 2024-10-15 | $24.19 | $24.92 | $24.09 | $24.57 | $24.57 | 42,993 |
| 2024-10-14 | $24.00 | $24.24 | $23.80 | $24.05 | $24.05 | 29,208 |
| 2024-10-11 | $23.23 | $24.09 | $23.07 | $24.03 | $24.03 | 30,155 |
| 2024-10-10 | $22.92 | $23.19 | $22.79 | $23.13 | $23.13 | 22,542 |
| 2024-10-09 | $23.07 | $23.52 | $23.07 | $23.16 | $23.16 | 25,017 |
| 2024-10-08 | $23.34 | $23.50 | $23.13 | $23.17 | $23.17 | 35,951 |
| 2024-10-07 | $22.83 | $23.48 | $22.59 | $23.18 | $23.18 | 35,901 |
| 2024-10-04 | $22.73 | $23.02 | $22.24 | $22.94 | $22.94 | 37,144 |
| 2024-10-03 | $22.42 | $22.59 | $22.19 | $22.40 | $22.40 | 47,922 |
| 2024-10-02 | $22.83 | $23.03 | $21.92 | $22.62 | $22.62 | 39,215 |
| 2024-10-01 | $24.06 | $24.06 | $22.80 | $22.86 | $22.86 | 53,657 |
| 2024-09-30 | $23.46 | $24.16 | $23.46 | $24.06 | $24.06 | 29,552 |
| 2024-09-27 | $23.80 | $23.80 | $23.31 | $23.46 | $23.46 | 47,053 |
| 2024-09-26 | $24.06 | $24.06 | $23.43 | $23.47 | $23.47 | 92,507 |
| 2024-09-25 | $24.17 | $24.17 | $23.73 | $23.80 | $23.80 | 40,900 |
| 2024-09-24 | $24.54 | $24.54 | $24.07 | $24.13 | $24.13 | 25,741 |
| 2024-09-23 | $24.87 | $24.93 | $24.49 | $24.55 | $24.55 | 38,792 |
| 2024-09-20 | $25.13 | $25.37 | $24.68 | $24.83 | $24.83 | 178,762 |
| 2024-09-19 | $25.41 | $25.59 | $24.90 | $25.30 | $25.30 | 50,672 |
| 2024-09-18 | $24.36 | $25.45 | $24.18 | $24.80 | $24.80 | 69,439 |
| 2024-09-17 | $24.75 | $25.17 | $24.44 | $24.45 | $24.45 | 62,935 |
| 2024-09-16 | $23.98 | $24.48 | $23.98 | $24.47 | $24.47 | 40,978 |
| 2024-09-13 | $23.99 | $24.48 | $23.52 | $23.88 | $23.88 | 76,897 |
| 2024-09-12 | $23.50 | $23.76 | $23.21 | $23.57 | $23.57 | 46,464 |
| 2024-09-11 | $23.14 | $23.36 | $22.62 | $23.28 | $23.28 | 35,471 |
| 2024-09-10 | $23.05 | $23.50 | $22.94 | $23.40 | $23.40 | 29,424 |
| 2024-09-09 | $22.86 | $23.21 | $22.80 | $23.10 | $23.10 | 49,548 |
| 2024-09-06 | $23.31 | $23.52 | $22.83 | $22.83 | $22.83 | 18,924 |
| 2024-09-05 | $23.62 | $23.62 | $23.02 | $23.16 | $23.16 | 20,927 |
| 2024-09-04 | $23.92 | $23.92 | $23.16 | $23.37 | $23.37 | 24,947 |
| 2024-09-03 | $23.98 | $24.15 | $23.73 | $23.98 | $23.98 | 40,116 |
| 2024-08-30 | $24.21 | $24.39 | $24.02 | $24.31 | $24.31 | 23,271 |
| 2024-08-29 | $24.67 | $24.67 | $23.98 | $24.38 | $24.20 | 32,592 |
| 2024-08-28 | $24.44 | $24.60 | $24.12 | $24.41 | $24.23 | 32,993 |
| 2024-08-27 | $24.76 | $24.76 | $24.31 | $24.41 | $24.23 | 18,172 |
| 2024-08-26 | $24.95 | $25.02 | $24.70 | $24.90 | $24.72 | 58,082 |
| 2024-08-23 | $23.20 | $24.82 | $23.20 | $24.82 | $24.64 | 62,529 |
| 2024-08-22 | $22.92 | $23.19 | $22.92 | $22.95 | $22.78 | 17,134 |
| 2024-08-21 | $23.07 | $23.10 | $22.69 | $22.99 | $22.82 | 15,832 |
| 2024-08-20 | $23.35 | $23.36 | $23.01 | $23.12 | $22.95 | 28,828 |
| 2024-08-19 | $23.27 | $23.43 | $23.07 | $23.29 | $23.12 | 19,034 |
| 2024-08-16 | $22.86 | $23.27 | $22.86 | $23.15 | $22.98 | 16,346 |
| 2024-08-15 | $22.72 | $23.29 | $22.58 | $22.90 | $22.73 | 37,080 |
| 2024-08-14 | $22.45 | $22.45 | $21.97 | $22.28 | $22.12 | 34,348 |
| 2024-08-13 | $22.02 | $22.34 | $22.02 | $22.27 | $22.11 | 21,492 |
| 2024-08-12 | $22.43 | $22.43 | $21.79 | $21.81 | $21.65 | 27,283 |
| 2024-08-09 | $22.30 | $22.35 | $21.96 | $22.30 | $22.14 | 24,766 |
| 2024-08-08 | $22.28 | $22.45 | $22.02 | $22.39 | $22.23 | 24,329 |
| 2024-08-07 | $22.59 | $22.66 | $21.95 | $21.99 | $21.83 | 28,645 |
| 2024-08-06 | $22.24 | $22.36 | $21.92 | $22.30 | $22.14 | 40,259 |
| 2024-08-05 | $22.26 | $22.40 | $21.83 | $22.27 | $22.11 | 59,013 |
| 2024-08-02 | $23.23 | $23.59 | $22.77 | $23.29 | $23.29 | 48,765 |
| 2024-08-01 | $25.66 | $25.66 | $23.94 | $24.27 | $24.27 | 57,521 |
| 2024-07-31 | $25.66 | $26.32 | $25.55 | $25.66 | $25.66 | 57,939 |
| 2024-07-30 | $25.77 | $25.79 | $25.20 | $25.67 | $25.67 | 31,514 |
| 2024-07-29 | $26.10 | $26.10 | $25.40 | $25.54 | $25.54 | 39,172 |
| 2024-07-26 | $26.25 | $26.29 | $25.39 | $26.13 | $26.13 | 62,952 |
| 2024-07-25 | $25.49 | $26.49 | $25.25 | $26.14 | $26.14 | 69,156 |
| 2024-07-24 | $25.75 | $26.87 | $25.19 | $25.39 | $25.39 | 102,173 |
| 2024-07-23 | $24.19 | $25.98 | $24.04 | $25.90 | $25.90 | 86,906 |
| 2024-07-22 | $23.80 | $24.49 | $23.27 | $24.10 | $24.10 | 73,271 |
| 2024-07-19 | $24.18 | $24.66 | $23.96 | $24.01 | $24.01 | 48,598 |
| 2024-07-18 | $23.72 | $24.43 | $23.34 | $23.56 | $23.56 | 62,655 |
| 2024-07-17 | $23.18 | $24.06 | $23.18 | $23.95 | $23.95 | 60,407 |
| 2024-07-16 | $22.60 | $23.40 | $22.60 | $23.39 | $23.39 | 103,265 |
| 2024-07-15 | $21.50 | $22.61 | $21.50 | $22.40 | $22.40 | 64,745 |
| 2024-07-12 | $21.69 | $21.87 | $21.14 | $21.39 | $21.39 | 56,616 |
| 2024-07-11 | $20.30 | $21.43 | $20.14 | $21.35 | $21.35 | 57,627 |
| 2024-07-10 | $19.60 | $20.03 | $19.32 | $19.97 | $19.97 | 18,970 |
| 2024-07-09 | $19.48 | $19.69 | $19.22 | $19.57 | $19.57 | 20,688 |
| 2024-07-08 | $19.57 | $19.57 | $18.90 | $19.50 | $19.50 | 19,250 |
| 2024-07-05 | $19.71 | $19.71 | $19.31 | $19.32 | $19.32 | 49,370 |
| 2024-07-03 | $20.30 | $20.30 | $19.76 | $19.83 | $19.83 | 19,119 |
| 2024-07-02 | $20.00 | $20.30 | $19.95 | $20.30 | $20.30 | 25,073 |
| 2024-07-01 | $20.23 | $20.24 | $19.85 | $19.87 | $19.87 | 38,528 |
| 2024-06-28 | $19.85 | $20.57 | $19.65 | $20.41 | $20.41 | 225,751 |
| 2024-06-27 | $19.41 | $19.61 | $19.36 | $19.57 | $19.57 | 20,571 |
| 2024-06-26 | $18.82 | $19.41 | $18.82 | $19.31 | $19.31 | 42,224 |
| 2024-06-25 | $18.96 | $19.14 | $18.94 | $18.97 | $18.97 | 18,364 |
| 2024-06-24 | $19.19 | $19.32 | $19.02 | $19.02 | $19.02 | 33,632 |
| 2024-06-21 | $19.25 | $19.35 | $18.93 | $19.01 | $19.01 | 82,801 |
| 2024-06-20 | $19.28 | $19.48 | $19.09 | $19.22 | $19.22 | 19,905 |
| 2024-06-18 | $19.49 | $19.62 | $19.40 | $19.46 | $19.46 | 30,315 |
| 2024-06-17 | $18.78 | $19.31 | $18.78 | $19.28 | $19.28 | 37,416 |
| 2024-06-14 | $18.94 | $19.23 | $18.81 | $18.91 | $18.91 | 76,453 |
| 2024-06-13 | $19.29 | $19.36 | $18.69 | $19.01 | $19.01 | 36,861 |
| 2024-06-12 | $19.61 | $19.87 | $19.12 | $19.24 | $19.24 | 39,037 |
| 2024-06-11 | $18.71 | $19.07 | $18.60 | $19.04 | $19.04 | 37,750 |
| 2024-06-10 | $18.85 | $18.99 | $18.68 | $18.86 | $18.86 | 22,820 |
| 2024-06-07 | $19.12 | $19.34 | $19.00 | $19.01 | $19.01 | 21,513 |
| 2024-06-06 | $19.03 | $19.27 | $19.02 | $19.24 | $19.24 | 20,953 |
| 2024-06-05 | $19.19 | $19.45 | $19.05 | $19.06 | $19.06 | 36,856 |
| 2024-06-04 | $18.96 | $19.25 | $18.96 | $19.12 | $19.12 | 103,615 |
| 2024-06-03 | $19.50 | $19.50 | $19.00 | $19.18 | $19.18 | 28,416 |
| 2024-05-31 | $19.37 | $19.49 | $19.17 | $19.40 | $19.40 | 54,888 |
| 2024-05-30 | $19.05 | $19.41 | $19.05 | $19.38 | $19.21 | 23,416 |
| 2024-05-29 | $19.32 | $19.32 | $19.00 | $19.05 | $18.88 | 30,689 |
| 2024-05-28 | $19.81 | $19.81 | $19.47 | $19.63 | $19.45 | 28,783 |
| 2024-05-24 | $19.74 | $19.92 | $19.63 | $19.76 | $19.58 | 20,915 |
| 2024-05-23 | $20.21 | $20.30 | $19.53 | $19.64 | $19.46 | 36,385 |
| 2024-05-22 | $20.15 | $20.31 | $20.01 | $20.22 | $20.04 | 26,490 |
| 2024-05-21 | $19.92 | $20.29 | $19.92 | $20.23 | $20.05 | 19,234 |
| 2024-05-20 | $20.47 | $20.50 | $19.82 | $19.94 | $19.76 | 24,911 |
| 2024-05-17 | $20.60 | $20.67 | $20.50 | $20.53 | $20.35 | 33,098 |
| 2024-05-16 | $20.08 | $20.53 | $20.06 | $20.45 | $20.27 | 38,656 |
| 2024-05-15 | $19.91 | $20.25 | $19.91 | $20.25 | $20.07 | 28,844 |
| 2024-05-14 | $20.15 | $20.15 | $19.93 | $20.06 | $19.88 | 24,550 |
| 2024-05-13 | $20.12 | $20.24 | $19.87 | $19.91 | $19.73 | 34,383 |
| 2024-05-10 | $20.00 | $20.22 | $19.92 | $20.08 | $20.08 | 26,265 |
| 2024-05-09 | $19.97 | $20.05 | $19.82 | $20.04 | $20.04 | 43,637 |
| 2024-05-08 | $19.52 | $19.97 | $19.52 | $19.85 | $19.85 | 28,077 |
| 2024-05-07 | $19.83 | $20.00 | $19.69 | $19.69 | $19.69 | 35,112 |
| 2024-05-06 | $19.58 | $19.83 | $19.58 | $19.80 | $19.80 | 30,370 |
| 2024-05-03 | $19.53 | $19.74 | $19.47 | $19.56 | $19.56 | 30,724 |
| 2024-05-02 | $19.19 | $19.52 | $19.13 | $19.40 | $19.40 | 41,323 |
| 2024-05-01 | $19.02 | $19.25 | $19.00 | $19.02 | $19.02 | 53,271 |
| 2024-04-30 | $18.84 | $19.02 | $18.81 | $19.00 | $19.00 | 43,972 |
| 2024-04-29 | $19.03 | $19.06 | $18.85 | $18.94 | $18.94 | 27,711 |
| 2024-04-26 | $19.29 | $19.32 | $19.01 | $19.07 | $19.07 | 33,321 |
| 2024-04-25 | $19.10 | $19.28 | $18.98 | $19.22 | $19.22 | 41,897 |
| 2024-04-24 | $19.02 | $19.36 | $18.87 | $19.34 | $19.34 | 37,586 |
| 2024-04-23 | $19.20 | $19.39 | $19.09 | $19.25 | $19.25 | 35,457 |
| 2024-04-22 | $18.64 | $19.21 | $18.64 | $19.19 | $19.19 | 80,649 |
| 2024-04-19 | $18.03 | $18.77 | $18.03 | $18.74 | $18.74 | 64,564 |
| 2024-04-18 | $18.05 | $18.44 | $18.05 | $18.31 | $18.31 | 75,127 |
| 2024-04-17 | $18.42 | $18.48 | $18.05 | $18.05 | $18.05 | 49,226 |
| 2024-04-16 | $19.01 | $19.01 | $17.74 | $18.46 | $18.46 | 30,942 |
| 2024-04-15 | $19.49 | $19.49 | $18.95 | $19.01 | $19.01 | 137,582 |
| 2024-04-12 | $19.05 | $19.37 | $19.05 | $19.34 | $19.34 | 28,787 |
| 2024-04-11 | $19.02 | $19.27 | $18.97 | $19.15 | $19.15 | 37,394 |
| 2024-04-10 | $19.47 | $19.49 | $18.90 | $19.11 | $19.11 | 67,522 |
| 2024-04-09 | $19.90 | $19.91 | $19.69 | $19.77 | $19.77 | 16,580 |
| 2024-04-08 | $19.66 | $19.87 | $19.66 | $19.75 | $19.75 | 16,072 |
| 2024-04-05 | $19.80 | $19.80 | $19.53 | $19.59 | $19.59 | 26,861 |
| 2024-04-04 | $19.98 | $20.04 | $19.62 | $19.73 | $19.73 | 39,146 |
| 2024-04-03 | $19.43 | $19.70 | $19.43 | $19.70 | $19.70 | 32,601 |
| 2024-04-02 | $19.81 | $19.81 | $19.41 | $19.55 | $19.55 | 35,444 |
| 2024-04-01 | $20.30 | $20.30 | $19.88 | $20.09 | $20.09 | 39,663 |
| 2024-03-28 | $20.26 | $20.44 | $20.22 | $20.39 | $20.39 | 67,971 |
| 2024-03-27 | $19.99 | $20.21 | $19.95 | $20.13 | $20.13 | 45,723 |
| 2024-03-26 | $20.11 | $20.11 | $19.72 | $19.82 | $19.82 | 20,019 |
| 2024-03-25 | $20.04 | $20.21 | $19.86 | $19.95 | $19.95 | 24,561 |
| 2024-03-22 | $20.54 | $20.54 | $19.83 | $19.92 | $19.92 | 19,001 |
| 2024-03-21 | $19.87 | $20.57 | $19.87 | $20.41 | $20.41 | 64,359 |
| 2024-03-20 | $19.65 | $20.61 | $19.46 | $20.43 | $20.43 | 51,707 |
| 2024-03-19 | $19.56 | $19.81 | $19.56 | $19.72 | $19.72 | 39,897 |
| 2024-03-18 | $19.95 | $19.98 | $19.50 | $19.54 | $19.54 | 37,701 |
| 2024-03-15 | $19.51 | $20.21 | $19.51 | $20.02 | $20.02 | 123,184 |
| 2024-03-14 | $19.96 | $20.05 | $19.59 | $19.67 | $19.67 | 45,668 |
| 2024-03-13 | $20.20 | $20.30 | $19.92 | $20.05 | $20.05 | 38,713 |
| 2024-03-12 | $20.26 | $20.36 | $20.15 | $20.20 | $20.20 | 23,216 |
| 2024-03-11 | $20.31 | $20.45 | $20.29 | $20.41 | $20.41 | 18,902 |
| 2024-03-08 | $20.59 | $20.67 | $20.20 | $20.33 | $20.33 | 28,525 |
| 2024-03-07 | $20.47 | $20.74 | $20.19 | $20.29 | $20.29 | 28,473 |
| 2024-03-06 | $20.19 | $20.59 | $19.85 | $20.35 | $20.35 | 55,175 |
| 2024-03-05 | $19.85 | $20.51 | $19.65 | $20.17 | $20.17 | 115,103 |
| 2024-03-04 | $19.91 | $20.48 | $19.81 | $19.94 | $19.94 | 48,137 |
| 2024-03-01 | $19.83 | $19.90 | $19.44 | $19.84 | $19.84 | 46,359 |
| 2024-02-29 | $19.90 | $20.07 | $19.52 | $19.99 | $19.99 | 77,811 |
| 2024-02-28 | $19.75 | $19.87 | $19.51 | $19.57 | $19.40 | 34,765 |
| 2024-02-27 | $20.14 | $20.77 | $19.78 | $19.94 | $19.77 | 26,408 |
| 2024-02-26 | $19.96 | $20.20 | $19.77 | $19.96 | $19.79 | 31,676 |
| 2024-02-23 | $19.93 | $20.20 | $19.83 | $20.13 | $19.96 | 23,858 |
| 2024-02-22 | $20.42 | $20.58 | $19.88 | $20.02 | $19.85 | 39,324 |
| 2024-02-21 | $20.58 | $20.60 | $20.30 | $20.51 | $20.33 | 26,045 |
| 2024-02-20 | $20.35 | $20.78 | $20.24 | $20.58 | $20.40 | 41,629 |
| 2024-02-16 | $20.83 | $20.95 | $20.67 | $20.67 | $20.49 | 39,191 |
| 2024-02-15 | $20.36 | $21.15 | $20.12 | $20.97 | $20.79 | 46,720 |
| 2024-02-14 | $20.25 | $20.32 | $19.87 | $20.16 | $19.99 | 46,944 |
| 2024-02-13 | $20.53 | $20.80 | $19.77 | $19.94 | $19.77 | 103,881 |
| 2024-02-12 | $20.55 | $21.42 | $20.55 | $21.21 | $21.03 | 52,519 |
| 2024-02-09 | $20.05 | $20.75 | $20.05 | $20.66 | $20.66 | 53,591 |
| 2024-02-08 | $19.90 | $20.42 | $19.79 | $20.34 | $20.34 | 42,946 |
| 2024-02-07 | $20.26 | $20.26 | $19.48 | $19.98 | $19.98 | 45,408 |
| 2024-02-06 | $20.19 | $20.51 | $20.04 | $20.25 | $20.25 | 39,979 |
| 2024-02-05 | $20.43 | $20.66 | $20.18 | $20.24 | $20.24 | 52,833 |
| 2024-02-02 | $20.63 | $21.04 | $20.63 | $20.73 | $20.73 | 42,556 |
| 2024-02-01 | $21.48 | $21.50 | $20.47 | $21.06 | $21.06 | 69,635 |
| 2024-01-31 | $22.28 | $22.28 | $21.35 | $21.35 | $21.35 | 51,457 |
| 2024-01-30 | $22.42 | $22.67 | $22.40 | $22.53 | $22.53 | 31,495 |
| 2024-01-29 | $22.52 | $22.65 | $22.37 | $22.54 | $22.54 | 35,961 |
| 2024-01-26 | $22.79 | $22.90 | $22.34 | $22.58 | $22.58 | 38,040 |
| 2024-01-25 | $22.69 | $22.81 | $22.07 | $22.57 | $22.57 | 103,253 |
| 2024-01-24 | $22.24 | $22.80 | $22.04 | $22.30 | $22.30 | 93,724 |
| 2024-01-23 | $21.95 | $21.96 | $21.38 | $21.41 | $21.41 | 33,199 |
| 2024-01-22 | $21.13 | $21.77 | $21.13 | $21.77 | $21.77 | 35,037 |
| 2024-01-19 | $21.28 | $21.33 | $20.71 | $20.88 | $20.88 | 70,159 |
| 2024-01-18 | $21.07 | $21.14 | $20.82 | $21.08 | $21.08 | 51,447 |
| 2024-01-17 | $20.48 | $21.00 | $20.48 | $20.95 | $20.95 | 68,871 |
| 2024-01-16 | $20.94 | $21.06 | $20.66 | $20.78 | $20.78 | 50,885 |
| 2024-01-12 | $21.52 | $21.64 | $20.83 | $21.19 | $21.19 | 51,198 |
| 2024-01-11 | $21.50 | $21.72 | $21.08 | $21.36 | $21.36 | 56,224 |
| 2024-01-10 | $21.57 | $21.72 | $21.35 | $21.71 | $21.71 | 37,105 |
| 2024-01-09 | $21.92 | $22.01 | $21.65 | $21.72 | $21.72 | 40,973 |
| 2024-01-08 | $22.10 | $22.25 | $21.97 | $22.22 | $22.22 | 47,426 |
| 2024-01-05 | $21.86 | $22.41 | $21.78 | $22.00 | $22.00 | 129,821 |
| 2024-01-04 | $22.04 | $22.38 | $22.02 | $22.04 | $22.04 | 75,326 |
| 2024-01-03 | $22.42 | $22.56 | $21.81 | $21.98 | $21.98 | 59,989 |
| 2024-01-02 | $22.36 | $22.90 | $22.36 | $22.56 | $22.56 | 50,913 |
| 2023-12-29 | $22.96 | $23.06 | $22.53 | $22.59 | $22.59 | 46,647 |
| 2023-12-28 | $23.09 | $23.34 | $22.97 | $23.08 | $23.08 | 45,655 |
| 2023-12-27 | $23.40 | $23.40 | $23.11 | $23.20 | $23.20 | 34,054 |
| 2023-12-26 | $23.06 | $23.38 | $22.95 | $23.27 | $23.27 | 28,476 |
| 2023-12-22 | $22.87 | $23.16 | $22.87 | $22.92 | $22.92 | 32,856 |
| 2023-12-21 | $22.72 | $22.72 | $22.49 | $22.69 | $22.69 | 37,069 |
| 2023-12-20 | $22.75 | $23.27 | $22.50 | $22.53 | $22.53 | 64,521 |
| 2023-12-19 | $22.29 | $22.75 | $22.29 | $22.71 | $22.71 | 54,294 |
| 2023-12-18 | $22.54 | $22.70 | $22.09 | $22.24 | $22.24 | 52,216 |
| 2023-12-15 | $22.59 | $22.94 | $22.47 | $22.50 | $22.50 | 223,637 |
| 2023-12-14 | $22.59 | $22.97 | $21.91 | $22.24 | $22.24 | 142,399 |
| 2023-12-13 | $21.03 | $22.19 | $20.74 | $22.18 | $22.18 | 105,858 |
| 2023-12-12 | $20.90 | $21.00 | $20.68 | $20.89 | $20.89 | 37,243 |
| 2023-12-11 | $20.80 | $21.20 | $20.78 | $20.87 | $20.87 | 81,889 |
| 2023-12-08 | $20.64 | $21.11 | $20.60 | $20.75 | $20.75 | 67,997 |
| 2023-12-07 | $20.66 | $20.79 | $20.32 | $20.68 | $20.68 | 67,403 |
| 2023-12-06 | $20.73 | $21.11 | $20.44 | $20.50 | $20.50 | 83,901 |
| 2023-12-05 | $20.74 | $20.94 | $20.48 | $20.50 | $20.50 | 59,571 |
| 2023-12-04 | $20.82 | $21.08 | $20.59 | $20.75 | $20.75 | 106,297 |
| 2023-12-01 | $20.01 | $21.02 | $19.73 | $20.76 | $20.76 | 118,245 |
| 2023-11-30 | $20.74 | $20.78 | $20.20 | $20.34 | $20.34 | 28,121 |
| 2023-11-29 | $20.80 | $21.15 | $20.68 | $20.75 | $20.57 | 45,976 |
| 2023-11-28 | $20.46 | $20.91 | $20.46 | $20.65 | $20.65 | 28,954 |
| 2023-11-27 | $20.69 | $21.07 | $20.57 | $20.75 | $20.75 | 40,239 |
| 2023-11-24 | $20.68 | $21.09 | $20.65 | $20.85 | $20.85 | 16,510 |
| 2023-11-22 | $20.89 | $20.97 | $20.55 | $20.71 | $20.71 | 19,842 |
| 2023-11-21 | $21.06 | $21.14 | $20.67 | $20.68 | $20.68 | 28,375 |
| 2023-11-20 | $21.19 | $21.24 | $20.75 | $21.12 | $21.12 | 20,805 |
| 2023-11-17 | $21.13 | $21.33 | $21.02 | $21.16 | $21.16 | 41,466 |
| 2023-11-16 | $20.85 | $21.01 | $20.68 | $20.93 | $20.93 | 25,236 |
| 2023-11-15 | $21.23 | $21.44 | $21.01 | $21.06 | $21.06 | 45,435 |
| 2023-11-14 | $20.33 | $21.36 | $20.33 | $21.36 | $21.36 | 78,657 |
| 2023-11-13 | $19.74 | $19.92 | $19.54 | $19.73 | $19.73 | 21,263 |
| 2023-11-10 | $19.72 | $20.04 | $19.66 | $19.94 | $19.94 | 28,980 |
| 2023-11-09 | $19.89 | $19.89 | $19.53 | $19.66 | $19.66 | 34,821 |
| 2023-11-08 | $20.10 | $20.10 | $19.38 | $19.80 | $19.80 | 28,617 |
| 2023-11-07 | $20.08 | $20.18 | $19.96 | $20.01 | $20.01 | 38,791 |
| 2023-11-06 | $20.08 | $20.39 | $19.85 | $20.22 | $20.22 | 45,099 |
| 2023-11-03 | $19.55 | $20.12 | $19.25 | $20.00 | $20.00 | 49,777 |
| 2023-11-02 | $18.70 | $19.16 | $18.69 | $19.10 | $19.10 | 31,732 |
| 2023-11-01 | $18.14 | $18.55 | $18.02 | $18.49 | $18.49 | 42,250 |
| 2023-10-31 | $18.11 | $18.33 | $17.98 | $18.18 | $18.18 | 45,135 |
| 2023-10-30 | $17.96 | $18.41 | $17.96 | $18.24 | $18.24 | 33,891 |
| 2023-10-27 | $17.98 | $18.02 | $17.66 | $17.84 | $17.84 | 40,539 |
| 2023-10-26 | $17.87 | $18.25 | $17.69 | $18.02 | $18.02 | 30,456 |
| 2023-10-25 | $17.54 | $17.83 | $17.45 | $17.77 | $17.77 | 47,132 |
| 2023-10-24 | $17.85 | $18.07 | $17.49 | $17.74 | $17.74 | 30,988 |
| 2023-10-23 | $17.48 | $17.76 | $17.46 | $17.57 | $17.57 | 24,092 |
| 2023-10-20 | $17.91 | $17.91 | $17.50 | $17.50 | $17.50 | 59,761 |
| 2023-10-19 | $18.10 | $18.16 | $17.76 | $17.86 | $17.86 | 57,619 |
| 2023-10-18 | $18.31 | $18.48 | $17.96 | $18.07 | $18.07 | 59,943 |
| 2023-10-17 | $18.27 | $18.72 | $18.27 | $18.46 | $18.46 | 46,533 |
| 2023-10-16 | $18.14 | $18.46 | $18.14 | $18.35 | $18.35 | 25,718 |
| 2023-10-13 | $18.33 | $18.33 | $17.91 | $17.96 | $17.96 | 32,659 |
| 2023-10-12 | $18.27 | $18.27 | $18.06 | $18.25 | $18.25 | 14,968 |
| 2023-10-11 | $18.41 | $18.57 | $18.12 | $18.33 | $18.33 | 29,224 |
| 2023-10-10 | $18.18 | $18.50 | $18.18 | $18.41 | $18.41 | 30,032 |
| 2023-10-09 | $18.05 | $18.33 | $18.00 | $18.21 | $18.21 | 37,865 |
| 2023-10-06 | $18.12 | $18.39 | $17.58 | $18.15 | $18.15 | 58,586 |
| 2023-10-05 | $17.95 | $18.22 | $17.67 | $18.19 | $18.19 | 50,172 |
| 2023-10-04 | $17.70 | $18.04 | $17.50 | $17.93 | $17.93 | 31,542 |
| 2023-10-03 | $17.95 | $17.95 | $17.64 | $17.71 | $17.71 | 28,118 |
| 2023-10-02 | $18.10 | $18.10 | $17.81 | $17.97 | $17.97 | 29,156 |
| 2023-09-29 | $18.12 | $18.28 | $17.95 | $18.11 | $18.11 | 51,474 |
| 2023-09-28 | $17.85 | $18.57 | $17.85 | $17.98 | $17.98 | 26,012 |
| 2023-09-27 | $18.20 | $18.20 | $17.62 | $17.77 | $17.77 | 24,020 |
| 2023-09-26 | $17.90 | $18.22 | $17.70 | $17.81 | $17.81 | 24,948 |
| 2023-09-25 | $17.75 | $18.09 | $17.75 | $18.03 | $18.03 | 17,843 |
| 2023-09-22 | $17.77 | $17.95 | $17.77 | $17.85 | $17.85 | 26,424 |
| 2023-09-21 | $17.87 | $18.02 | $17.67 | $17.75 | $17.75 | 27,793 |
| 2023-09-20 | $18.09 | $18.15 | $17.93 | $17.96 | $17.96 | 27,975 |
| 2023-09-19 | $18.20 | $18.28 | $17.88 | $17.99 | $17.99 | 35,574 |
| 2023-09-18 | $18.43 | $18.43 | $18.20 | $18.22 | $18.22 | 25,551 |
| 2023-09-15 | $18.71 | $19.43 | $18.34 | $18.45 | $18.45 | 142,843 |
| 2023-09-14 | $18.74 | $18.85 | $18.60 | $18.69 | $18.69 | 23,320 |
| 2023-09-13 | $18.68 | $18.68 | $18.30 | $18.40 | $18.40 | 36,519 |
| 2023-09-12 | $18.59 | $18.72 | $18.42 | $18.57 | $18.57 | 23,931 |
| 2023-09-11 | $18.35 | $18.50 | $18.33 | $18.36 | $18.36 | 34,084 |
| 2023-09-08 | $18.07 | $18.33 | $17.96 | $18.19 | $18.19 | 32,566 |
| 2023-09-07 | $18.30 | $18.46 | $17.92 | $18.05 | $18.05 | 137,268 |
| 2023-09-06 | $18.70 | $18.70 | $18.29 | $18.34 | $18.34 | 43,865 |
| 2023-09-05 | $18.75 | $18.92 | $18.13 | $18.67 | $18.67 | 58,938 |
| 2023-09-01 | $18.39 | $18.99 | $18.35 | $18.84 | $18.84 | 69,721 |
| 2023-08-31 | $18.33 | $18.48 | $18.18 | $18.21 | $18.21 | 55,115 |
| 2023-08-30 | $18.34 | $18.57 | $18.09 | $18.46 | $18.28 | 52,003 |
| 2023-08-29 | $18.24 | $18.62 | $18.24 | $18.38 | $18.21 | 38,452 |
| 2023-08-28 | $18.03 | $18.27 | $17.88 | $18.20 | $18.20 | 31,803 |
| 2023-08-25 | $17.93 | $17.97 | $17.54 | $17.89 | $17.89 | 39,111 |
| 2023-08-24 | $17.61 | $18.55 | $17.56 | $17.84 | $17.84 | 48,885 |
| 2023-08-23 | $17.74 | $17.84 | $17.61 | $17.66 | $17.66 | 31,009 |
| 2023-08-22 | $18.14 | $18.15 | $17.60 | $17.60 | $17.60 | 27,617 |
| 2023-08-21 | $18.33 | $18.33 | $18.02 | $18.07 | $18.07 | 18,968 |
| 2023-08-18 | $18.24 | $18.49 | $18.24 | $18.34 | $18.34 | 22,881 |
| 2023-08-17 | $18.51 | $18.64 | $18.34 | $18.42 | $18.42 | 22,013 |
| 2023-08-16 | $18.46 | $18.59 | $18.27 | $18.36 | $18.36 | 29,846 |
| 2023-08-15 | $18.77 | $19.41 | $18.42 | $18.43 | $18.43 | 28,528 |
| 2023-08-14 | $19.28 | $19.28 | $18.95 | $18.99 | $18.99 | 35,635 |
| 2023-08-11 | $19.36 | $19.51 | $19.29 | $19.40 | $19.40 | 23,423 |
| 2023-08-10 | $19.71 | $19.78 | $19.43 | $19.47 | $19.47 | 25,120 |
| 2023-08-09 | $19.96 | $19.96 | $19.48 | $19.64 | $19.64 | 29,858 |
| 2023-08-08 | $19.88 | $20.14 | $19.50 | $20.05 | $20.05 | 37,386 |
| 2023-08-07 | $19.99 | $20.27 | $19.97 | $20.25 | $20.25 | 49,690 |
| 2023-08-04 | $19.91 | $20.12 | $18.54 | $19.97 | $19.97 | 22,271 |
| 2023-08-03 | $18.86 | $20.17 | $18.86 | $19.90 | $19.90 | 37,314 |
| 2023-08-02 | $19.53 | $19.74 | $19.47 | $19.68 | $19.68 | 45,093 |
| 2023-08-01 | $19.44 | $19.61 | $19.27 | $19.61 | $19.61 | 46,260 |
| 2023-07-31 | $19.55 | $19.64 | $19.41 | $19.46 | $19.46 | 54,342 |
| 2023-07-28 | $19.64 | $19.69 | $19.42 | $19.51 | $19.51 | 64,116 |
| 2023-07-27 | $19.69 | $19.70 | $19.36 | $19.49 | $19.49 | 68,750 |
| 2023-07-26 | $19.08 | $19.57 | $19.08 | $19.47 | $19.47 | 94,539 |
| 2023-07-25 | $19.13 | $19.30 | $18.88 | $18.88 | $18.88 | 76,990 |
| 2023-07-24 | $18.98 | $19.38 | $18.98 | $19.15 | $19.15 | 86,341 |
| 2023-07-21 | $19.42 | $19.42 | $18.68 | $18.93 | $18.93 | 216,397 |
| 2023-07-20 | $19.02 | $19.26 | $18.93 | $19.21 | $19.21 | 64,491 |
| 2023-07-19 | $18.91 | $19.15 | $18.79 | $19.02 | $19.02 | 57,884 |
| 2023-07-18 | $18.47 | $19.00 | $18.47 | $18.94 | $18.94 | 44,153 |
| 2023-07-17 | $17.98 | $18.61 | $17.98 | $18.39 | $18.39 | 45,048 |
| 2023-07-14 | $18.56 | $18.56 | $17.88 | $18.06 | $18.06 | 48,407 |
| 2023-07-13 | $18.28 | $18.67 | $18.21 | $18.45 | $18.45 | 31,786 |
| 2023-07-12 | $18.21 | $18.56 | $18.06 | $18.12 | $18.12 | 30,333 |
| 2023-07-11 | $17.72 | $17.87 | $17.52 | $17.84 | $17.84 | 27,739 |
| 2023-07-10 | $17.79 | $18.13 | $17.53 | $17.65 | $17.65 | 22,241 |
| 2023-07-07 | $17.46 | $18.03 | $17.46 | $17.90 | $17.90 | 81,239 |
| 2023-07-06 | $17.61 | $17.61 | $17.21 | $17.44 | $17.44 | 38,877 |
| 2023-07-05 | $17.63 | $18.08 | $17.60 | $17.77 | $17.77 | 46,543 |
| 2023-07-03 | $17.62 | $17.99 | $17.62 | $17.79 | $17.79 | 26,933 |
| 2023-06-30 | $18.18 | $18.18 | $17.61 | $17.65 | $17.65 | 44,731 |
| 2023-06-29 | $18.05 | $18.42 | $17.99 | $18.04 | $18.04 | 31,023 |
| 2023-06-28 | $17.82 | $18.11 | $17.82 | $17.90 | $17.90 | 52,651 |
| 2023-06-27 | $17.69 | $18.12 | $17.53 | $17.85 | $17.85 | 35,057 |
| 2023-06-26 | $17.77 | $18.00 | $17.59 | $17.59 | $17.59 | 50,210 |
| 2023-06-23 | $17.34 | $17.97 | $17.34 | $17.77 | $17.77 | 313,918 |
| 2023-06-22 | $17.74 | $17.74 | $17.18 | $17.58 | $17.58 | 38,398 |
| 2023-06-21 | $18.12 | $18.15 | $17.74 | $17.75 | $17.75 | 71,415 |
| 2023-06-20 | $18.64 | $18.69 | $18.06 | $18.11 | $18.11 | 63,726 |
| 2023-06-16 | $19.45 | $19.45 | $18.49 | $18.64 | $18.64 | 69,146 |
| 2023-06-15 | $18.60 | $19.41 | $17.97 | $19.26 | $19.26 | 72,863 |
| 2023-06-14 | $18.96 | $19.00 | $18.52 | $18.59 | $18.59 | 53,225 |
| 2023-06-13 | $18.32 | $18.92 | $18.32 | $18.84 | $18.84 | 60,173 |
| 2023-06-12 | $17.94 | $18.34 | $17.80 | $18.15 | $18.15 | 63,547 |
| 2023-06-09 | $18.31 | $18.54 | $17.68 | $17.91 | $17.91 | 89,806 |
| 2023-06-08 | $18.44 | $18.60 | $18.29 | $18.38 | $18.38 | 47,767 |
| 2023-06-07 | $18.35 | $18.95 | $18.32 | $18.73 | $18.73 | 132,438 |
| 2023-06-06 | $17.26 | $18.53 | $17.26 | $18.06 | $18.06 | 85,236 |
| 2023-06-05 | $17.88 | $17.88 | $17.32 | $17.32 | $17.32 | 34,406 |
| 2023-06-02 | $17.32 | $17.97 | $17.29 | $17.90 | $17.90 | 106,710 |
| 2023-06-01 | $16.92 | $17.29 | $16.64 | $17.07 | $17.07 | 48,837 |
| 2023-05-31 | $16.99 | $16.99 | $16.43 | $16.61 | $16.61 | 53,545 |
| 2023-05-30 | $17.86 | $18.00 | $17.21 | $17.25 | $17.07 | 59,697 |
| 2023-05-26 | $17.11 | $18.00 | $16.95 | $17.77 | $17.77 | 96,859 |
| 2023-05-25 | $17.22 | $17.35 | $16.99 | $17.17 | $17.17 | 44,549 |
| 2023-05-24 | $18.03 | $18.03 | $17.33 | $17.34 | $17.34 | 51,988 |
| 2023-05-23 | $17.83 | $18.62 | $17.78 | $18.20 | $18.20 | 66,832 |
| 2023-05-22 | $17.67 | $17.98 | $17.46 | $17.95 | $17.95 | 40,736 |
| 2023-05-19 | $18.19 | $18.22 | $17.40 | $17.49 | $17.49 | 43,162 |
| 2023-05-18 | $17.88 | $18.09 | $17.72 | $17.95 | $17.95 | 61,954 |
| 2023-05-17 | $17.17 | $17.89 | $17.03 | $17.84 | $17.84 | 46,899 |
| 2023-05-16 | $17.21 | $17.96 | $16.96 | $16.97 | $16.97 | 33,326 |
| 2023-05-15 | $16.72 | $17.25 | $16.72 | $17.09 | $17.09 | 40,580 |
| 2023-05-12 | $16.84 | $17.66 | $16.50 | $16.73 | $16.73 | 42,707 |
| 2023-05-11 | $16.86 | $17.24 | $16.70 | $16.80 | $16.80 | 40,192 |
| 2023-05-10 | $17.39 | $17.39 | $16.82 | $16.98 | $16.98 | 44,442 |
| 2023-05-09 | $17.37 | $17.61 | $17.01 | $17.15 | $17.15 | 44,739 |
| 2023-05-08 | $18.12 | $18.14 | $17.39 | $17.45 | $17.45 | 53,301 |
| 2023-05-05 | $17.67 | $18.02 | $17.33 | $17.97 | $17.97 | 52,265 |
| 2023-05-04 | $17.45 | $17.58 | $16.48 | $17.33 | $17.33 | 98,118 |
| 2023-05-03 | $17.67 | $18.30 | $17.67 | $17.73 | $17.73 | 93,244 |
| 2023-05-02 | $18.67 | $18.67 | $17.43 | $17.71 | $17.71 | 87,199 |
| 2023-05-01 | $18.72 | $18.96 | $18.46 | $18.76 | $18.76 | 80,718 |
| 2023-04-28 | $18.40 | $18.89 | $18.40 | $18.76 | $18.76 | 67,178 |
| 2023-04-27 | $18.43 | $18.59 | $18.06 | $18.44 | $18.44 | 69,138 |
| 2023-04-26 | $18.03 | $18.57 | $18.03 | $18.38 | $18.38 | 92,881 |
| 2023-04-25 | $18.39 | $18.49 | $18.05 | $18.07 | $18.07 | 64,369 |
| 2023-04-24 | $18.18 | $18.68 | $18.06 | $18.48 | $18.48 | 89,328 |
| 2023-04-21 | $17.91 | $18.16 | $17.68 | $18.10 | $18.10 | 117,686 |
| 2023-04-20 | $17.95 | $18.13 | $17.85 | $17.95 | $17.95 | 49,708 |
| 2023-04-19 | $17.73 | $18.57 | $17.67 | $18.17 | $18.17 | 84,975 |
| 2023-04-18 | $18.32 | $18.47 | $17.61 | $17.86 | $17.86 | 67,331 |
| 2023-04-17 | $18.05 | $18.64 | $17.90 | $18.56 | $18.56 | 60,214 |
| 2023-04-14 | $18.68 | $18.80 | $18.18 | $18.18 | $18.18 | 96,802 |
| 2023-04-13 | $18.13 | $18.63 | $18.08 | $18.52 | $18.52 | 51,226 |
| 2023-04-12 | $18.19 | $18.34 | $18.05 | $18.16 | $18.16 | 51,091 |
| 2023-04-11 | $18.00 | $18.34 | $17.82 | $18.17 | $18.17 | 116,438 |
| 2023-04-10 | $17.77 | $18.63 | $17.76 | $17.95 | $17.95 | 47,073 |
| 2023-04-06 | $17.75 | $18.09 | $17.71 | $17.86 | $17.86 | 41,547 |
| 2023-04-05 | $18.08 | $18.13 | $17.83 | $17.86 | $17.86 | 38,152 |
| 2023-04-04 | $19.22 | $19.22 | $18.11 | $18.19 | $18.19 | 91,291 |
| 2023-04-03 | $19.23 | $19.41 | $18.95 | $19.14 | $19.14 | 78,950 |
| 2023-03-31 | $19.05 | $19.39 | $18.90 | $19.20 | $19.20 | 175,005 |
| 2023-03-30 | $19.69 | $19.69 | $18.82 | $18.98 | $18.98 | 46,481 |
| 2023-03-29 | $19.76 | $19.78 | $19.31 | $19.61 | $19.61 | 66,513 |
| 2023-03-28 | $19.88 | $20.00 | $19.56 | $19.72 | $19.72 | 42,361 |
| 2023-03-27 | $20.09 | $20.14 | $19.85 | $19.92 | $19.92 | 51,526 |
| 2023-03-24 | $19.40 | $20.21 | $19.01 | $19.80 | $19.80 | 65,701 |
| 2023-03-23 | $19.99 | $19.99 | $19.41 | $19.52 | $19.52 | 55,008 |
| 2023-03-22 | $20.87 | $20.87 | $19.83 | $19.83 | $19.83 | 69,657 |
| 2023-03-21 | $20.27 | $20.87 | $20.11 | $20.83 | $20.83 | 78,334 |
| 2023-03-20 | $19.92 | $20.24 | $19.72 | $19.83 | $19.83 | 87,734 |
| 2023-03-17 | $20.76 | $20.99 | $19.46 | $19.65 | $19.65 | 195,815 |
| 2023-03-16 | $20.41 | $21.23 | $19.98 | $20.92 | $20.92 | 91,820 |
| 2023-03-15 | $19.57 | $20.57 | $19.00 | $20.41 | $20.41 | 146,014 |
| 2023-03-14 | $20.94 | $21.48 | $19.75 | $20.05 | $20.05 | 123,819 |
| 2023-03-13 | $21.36 | $21.94 | $19.24 | $19.43 | $19.43 | 175,796 |
| 2023-03-10 | $22.35 | $22.44 | $21.30 | $21.76 | $21.76 | 79,874 |
| 2023-03-09 | $23.41 | $23.41 | $22.38 | $22.56 | $22.56 | 97,997 |
| 2023-03-08 | $23.45 | $23.56 | $23.35 | $23.51 | $23.51 | 50,575 |
| 2023-03-07 | $23.75 | $23.75 | $23.27 | $23.37 | $23.37 | 46,810 |
| 2023-03-06 | $23.94 | $24.02 | $23.60 | $23.73 | $23.73 | 86,818 |
| 2023-03-03 | $23.89 | $24.12 | $23.66 | $23.99 | $23.99 | 41,538 |
| 2023-03-02 | $23.71 | $23.93 | $23.56 | $23.80 | $23.80 | 49,051 |
| 2023-03-01 | $23.69 | $23.89 | $23.60 | $23.81 | $23.81 | 45,343 |
| 2023-02-28 | $23.82 | $24.03 | $23.73 | $23.84 | $23.84 | 58,847 |
| 2023-02-27 | $24.04 | $24.18 | $23.80 | $23.87 | $23.70 | 37,879 |
| 2023-02-24 | $23.91 | $23.97 | $23.75 | $23.88 | $23.88 | 35,233 |
| 2023-02-23 | $24.06 | $24.25 | $23.97 | $24.08 | $24.08 | 47,387 |
| 2023-02-22 | $24.19 | $24.25 | $23.84 | $23.91 | $23.91 | 77,429 |
| 2023-02-21 | $24.32 | $24.58 | $23.98 | $24.19 | $24.19 | 79,268 |
| 2023-02-17 | $23.97 | $24.53 | $23.89 | $24.45 | $24.45 | 240,979 |
| 2023-02-16 | $23.85 | $24.03 | $23.79 | $23.95 | $23.95 | 35,730 |
| 2023-02-15 | $23.69 | $24.08 | $23.69 | $24.02 | $24.02 | 34,369 |
| 2023-02-14 | $23.88 | $24.06 | $23.69 | $23.84 | $23.84 | 39,225 |
| 2023-02-13 | $24.00 | $24.14 | $23.92 | $23.99 | $23.99 | 52,616 |
| 2023-02-10 | $24.10 | $24.29 | $24.05 | $24.13 | $24.13 | 34,728 |
| 2023-02-09 | $24.71 | $24.91 | $24.15 | $24.22 | $24.22 | 49,693 |
| 2023-02-08 | $24.67 | $24.91 | $24.47 | $24.64 | $24.64 | 44,643 |
| 2023-02-07 | $24.56 | $24.81 | $24.47 | $24.74 | $24.74 | 97,346 |
| 2023-02-06 | $24.47 | $24.92 | $24.45 | $24.53 | $24.53 | 57,758 |
| 2023-02-03 | $24.57 | $25.07 | $24.57 | $24.78 | $24.78 | 83,140 |
| 2023-02-02 | $24.27 | $24.83 | $24.15 | $24.65 | $24.65 | 75,247 |
| 2023-02-01 | $23.93 | $24.53 | $23.93 | $24.26 | $24.26 | 61,723 |
| 2023-01-31 | $23.68 | $24.12 | $23.63 | $24.12 | $24.12 | 84,753 |
| 2023-01-30 | $23.67 | $24.04 | $23.59 | $23.60 | $23.60 | 75,688 |
| 2023-01-27 | $23.36 | $23.87 | $23.36 | $23.86 | $23.86 | 53,700 |
| 2023-01-26 | $23.33 | $23.51 | $23.26 | $23.40 | $23.40 | 106,651 |
| 2023-01-25 | $23.23 | $23.40 | $23.14 | $23.28 | $23.28 | 106,629 |
| 2023-01-24 | $23.91 | $23.91 | $23.38 | $23.40 | $23.40 | 52,245 |
| 2023-01-23 | $23.50 | $24.11 | $23.41 | $23.93 | $23.93 | 73,348 |
| 2023-01-20 | $24.25 | $24.25 | $23.06 | $23.56 | $23.56 | 105,693 |
| 2023-01-19 | $23.70 | $23.79 | $23.50 | $23.66 | $23.66 | 54,499 |
| 2023-01-18 | $24.11 | $24.19 | $23.70 | $23.76 | $23.76 | 69,559 |
| 2023-01-17 | $23.93 | $24.17 | $23.85 | $24.10 | $24.10 | 92,474 |
| 2023-01-13 | $23.50 | $24.03 | $23.49 | $24.01 | $24.01 | 54,066 |
| 2023-01-12 | $23.51 | $24.01 | $23.42 | $23.95 | $23.95 | 87,309 |
| 2023-01-11 | $23.40 | $23.43 | $23.25 | $23.30 | $23.30 | 65,881 |
| 2023-01-10 | $23.43 | $23.62 | $23.22 | $23.37 | $23.37 | 53,207 |
| 2023-01-09 | $23.70 | $23.70 | $23.33 | $23.46 | $23.46 | 41,554 |
| 2023-01-06 | $23.60 | $23.77 | $23.59 | $23.70 | $23.70 | 79,674 |
| 2023-01-05 | $23.68 | $23.70 | $23.42 | $23.43 | $23.43 | 43,776 |
| 2023-01-04 | $23.75 | $23.95 | $23.61 | $23.77 | $23.77 | 48,750 |
| 2023-01-03 | $23.80 | $23.87 | $23.50 | $23.64 | $23.64 | 67,291 |
| 2022-12-30 | $23.71 | $23.85 | $23.52 | $23.79 | $23.79 | 79,149 |
| 2022-12-29 | $23.88 | $23.95 | $23.72 | $23.86 | $23.86 | 55,359 |
| 2022-12-28 | $24.07 | $24.10 | $23.79 | $23.80 | $23.80 | 41,755 |
| 2022-12-27 | $23.98 | $24.13 | $23.86 | $23.98 | $23.98 | 35,749 |
| 2022-12-23 | $23.86 | $24.13 | $23.81 | $24.10 | $24.10 | 36,402 |
| 2022-12-22 | $23.94 | $23.94 | $23.58 | $23.81 | $23.81 | 39,720 |
| 2022-12-21 | $23.94 | $24.04 | $23.86 | $23.99 | $23.99 | 65,589 |
| 2022-12-20 | $23.71 | $23.92 | $23.58 | $23.78 | $23.78 | 48,907 |
| 2022-12-19 | $23.37 | $23.83 | $23.37 | $23.66 | $23.66 | 55,558 |
| 2022-12-16 | $23.10 | $23.53 | $22.98 | $23.18 | $23.18 | 596,819 |
| 2022-12-15 | $23.68 | $23.86 | $23.14 | $23.27 | $23.27 | 96,834 |
| 2022-12-14 | $24.35 | $24.49 | $23.78 | $23.79 | $23.79 | 60,195 |
| 2022-12-13 | $24.83 | $25.02 | $24.15 | $24.34 | $24.34 | 68,867 |
| 2022-12-12 | $24.24 | $24.45 | $24.00 | $24.39 | $24.39 | 61,788 |
| 2022-12-09 | $24.18 | $24.28 | $24.01 | $24.10 | $24.10 | 54,916 |
| 2022-12-08 | $24.25 | $24.66 | $24.06 | $24.19 | $24.19 | 53,003 |
| 2022-12-07 | $24.46 | $24.70 | $24.18 | $24.24 | $24.24 | 59,640 |
| 2022-12-06 | $24.69 | $24.96 | $24.52 | $24.65 | $24.65 | 74,612 |
| 2022-12-05 | $25.37 | $25.39 | $24.72 | $24.89 | $24.89 | 49,784 |
| 2022-12-02 | $25.50 | $25.68 | $25.41 | $25.51 | $25.51 | 38,095 |
| 2022-12-01 | $25.71 | $25.90 | $25.36 | $25.68 | $25.68 | 52,708 |
| 2022-11-30 | $25.05 | $25.72 | $24.69 | $25.55 | $25.55 | 68,927 |
| 2022-11-29 | $25.52 | $25.79 | $25.36 | $25.38 | $25.21 | 34,263 |
| 2022-11-28 | $26.10 | $26.34 | $25.53 | $25.62 | $25.45 | 49,906 |
| 2022-11-25 | $26.33 | $26.52 | $26.29 | $26.38 | $26.20 | 22,402 |
| 2022-11-23 | $26.35 | $26.60 | $26.11 | $26.17 | $25.99 | 46,328 |
| 2022-11-22 | $26.15 | $26.60 | $26.15 | $26.47 | $26.29 | 59,416 |
| 2022-11-21 | $25.94 | $26.24 | $25.83 | $26.18 | $26.18 | 79,574 |
| 2022-11-18 | $26.10 | $26.20 | $25.65 | $25.94 | $25.94 | 42,967 |
| 2022-11-17 | $25.57 | $25.80 | $25.48 | $25.73 | $25.73 | 46,285 |
| 2022-11-16 | $25.54 | $25.93 | $25.32 | $25.76 | $25.76 | 82,180 |
| 2022-11-15 | $25.31 | $25.69 | $24.88 | $25.50 | $25.50 | 53,534 |
| 2022-11-14 | $25.02 | $25.31 | $24.85 | $24.98 | $24.98 | 58,010 |
| 2022-11-11 | $25.82 | $25.85 | $24.93 | $24.97 | $24.97 | 45,489 |
| 2022-11-10 | $26.08 | $26.21 | $25.25 | $25.63 | $25.63 | 168,788 |
| 2022-11-09 | $25.46 | $25.60 | $25.23 | $25.51 | $25.51 | 50,023 |
| 2022-11-08 | $25.86 | $25.86 | $25.46 | $25.49 | $25.49 | 32,369 |
| 2022-11-07 | $25.56 | $25.74 | $25.34 | $25.73 | $25.73 | 51,081 |
| 2022-11-04 | $25.34 | $25.49 | $25.11 | $25.49 | $25.49 | 49,627 |
| 2022-11-03 | $24.55 | $24.90 | $24.25 | $24.90 | $24.90 | 66,895 |
| 2022-11-02 | $25.09 | $25.27 | $24.58 | $24.84 | $24.84 | 58,332 |
| 2022-11-01 | $25.37 | $25.55 | $24.01 | $25.19 | $25.19 | 60,633 |
| 2022-10-31 | $25.34 | $25.56 | $25.19 | $25.42 | $25.42 | 65,327 |
| 2022-10-28 | $25.06 | $25.51 | $24.73 | $25.34 | $25.34 | 95,492 |
| 2022-10-27 | $24.57 | $25.22 | $24.42 | $24.91 | $24.91 | 89,501 |
| 2022-10-26 | $24.86 | $24.86 | $24.33 | $24.36 | $24.36 | 78,664 |
| 2022-10-25 | $24.34 | $24.67 | $24.34 | $24.57 | $24.57 | 66,955 |
| 2022-10-24 | $23.85 | $24.55 | $23.82 | $24.50 | $24.50 | 67,027 |
| 2022-10-21 | $24.08 | $24.57 | $23.78 | $24.05 | $24.05 | 129,749 |
| 2022-10-20 | $24.78 | $24.78 | $23.81 | $23.87 | $23.87 | 47,998 |
| 2022-10-19 | $24.93 | $25.26 | $24.60 | $24.91 | $24.91 | 36,871 |
| 2022-10-18 | $25.50 | $25.60 | $25.00 | $25.18 | $25.18 | 37,897 |
| 2022-10-17 | $25.07 | $25.37 | $24.95 | $25.18 | $25.18 | 68,512 |
| 2022-10-14 | $25.00 | $25.48 | $24.67 | $24.70 | $24.70 | 65,219 |
| 2022-10-13 | $23.80 | $25.25 | $23.62 | $25.06 | $25.06 | 65,393 |
| 2022-10-12 | $24.09 | $24.57 | $23.65 | $24.25 | $24.25 | 44,211 |
| 2022-10-11 | $23.77 | $24.18 | $23.70 | $24.01 | $24.01 | 33,138 |
| 2022-10-10 | $23.82 | $24.11 | $23.82 | $23.95 | $23.95 | 51,225 |
| 2022-10-07 | $24.00 | $24.05 | $23.51 | $23.66 | $23.66 | 60,262 |
| 2022-10-06 | $24.50 | $24.62 | $24.09 | $24.18 | $24.18 | 27,876 |
| 2022-10-05 | $24.41 | $24.63 | $24.25 | $24.54 | $24.54 | 33,092 |
| 2022-10-04 | $24.00 | $25.46 | $24.00 | $24.63 | $24.63 | 170,691 |
| 2022-10-03 | $23.65 | $23.98 | $23.65 | $23.80 | $23.80 | 50,812 |
| 2022-09-30 | $23.65 | $23.98 | $23.50 | $23.57 | $23.57 | 75,724 |
| 2022-09-29 | $23.73 | $23.73 | $23.50 | $23.63 | $23.63 | 54,306 |
| 2022-09-28 | $23.78 | $24.15 | $23.60 | $23.88 | $23.88 | 61,464 |
| 2022-09-27 | $24.32 | $24.48 | $23.51 | $23.79 | $23.79 | 56,399 |
| 2022-09-26 | $24.43 | $24.59 | $24.00 | $24.18 | $24.18 | 57,041 |
| 2022-09-23 | $24.78 | $24.78 | $24.39 | $24.43 | $24.43 | 40,006 |
| 2022-09-22 | $25.69 | $26.17 | $24.91 | $25.05 | $25.05 | 45,416 |
| 2022-09-21 | $25.85 | $26.10 | $25.59 | $25.68 | $25.68 | 78,498 |
| 2022-09-20 | $26.00 | $26.00 | $25.44 | $25.82 | $25.82 | 58,187 |
| 2022-09-19 | $24.44 | $26.26 | $24.44 | $25.82 | $25.82 | 398,439 |
| 2022-09-16 | $23.55 | $24.74 | $23.55 | $24.73 | $24.73 | 444,685 |
| 2022-09-15 | $25.04 | $26.62 | $24.74 | $26.07 | $26.07 | 57,339 |
| 2022-09-14 | $25.20 | $25.23 | $24.89 | $24.95 | $24.95 | 28,104 |
| 2022-09-13 | $25.62 | $25.77 | $25.08 | $25.25 | $25.25 | 29,767 |
| 2022-09-12 | $26.06 | $26.37 | $25.90 | $25.97 | $25.97 | 20,955 |
| 2022-09-09 | $25.76 | $26.06 | $25.73 | $26.00 | $26.00 | 12,648 |
| 2022-09-08 | $25.67 | $25.88 | $25.52 | $25.75 | $25.75 | 19,804 |
| 2022-09-07 | $25.46 | $25.90 | $25.28 | $25.90 | $25.90 | 15,918 |
| 2022-09-06 | $26.20 | $26.20 | $25.32 | $25.51 | $25.51 | 17,890 |
| 2022-09-02 | $26.50 | $26.72 | $25.93 | $26.18 | $26.18 | 19,903 |
| 2022-09-01 | $26.26 | $26.56 | $26.01 | $26.35 | $26.35 | 15,591 |
| 2022-08-31 | $26.52 | $26.97 | $26.29 | $26.32 | $26.32 | 19,547 |
| 2022-08-30 | $26.82 | $26.89 | $26.51 | $26.70 | $26.52 | 14,799 |
| 2022-08-29 | $26.99 | $27.01 | $26.50 | $26.50 | $26.32 | 13,245 |
| 2022-08-26 | $27.52 | $27.54 | $26.91 | $26.95 | $26.77 | 20,289 |
| 2022-08-25 | $27.18 | $27.48 | $26.98 | $27.44 | $27.26 | 12,444 |
| 2022-08-24 | $27.25 | $27.25 | $26.68 | $26.90 | $26.72 | 24,990 |
| 2022-08-23 | $28.46 | $28.50 | $27.17 | $27.21 | $27.03 | 20,371 |
| 2022-08-22 | $27.73 | $28.00 | $27.20 | $27.49 | $27.31 | 28,555 |
| 2022-08-19 | $28.30 | $28.33 | $27.95 | $28.03 | $27.84 | 22,287 |
| 2022-08-18 | $27.94 | $28.47 | $27.94 | $28.35 | $28.16 | 17,264 |
| 2022-08-17 | $27.94 | $28.25 | $27.85 | $28.05 | $27.86 | 43,951 |
| 2022-08-16 | $27.83 | $28.25 | $27.83 | $27.94 | $27.76 | 32,488 |
| 2022-08-15 | $27.28 | $27.88 | $27.13 | $27.83 | $27.65 | 42,342 |
| 2022-08-12 | $26.72 | $27.38 | $26.43 | $27.34 | $27.16 | 32,044 |
| 2022-08-11 | $26.55 | $26.55 | $26.31 | $26.48 | $26.31 | 18,833 |
| 2022-08-10 | $26.30 | $26.67 | $26.29 | $26.46 | $26.29 | 22,556 |
| 2022-08-09 | $26.38 | $26.38 | $26.04 | $26.15 | $25.98 | 15,173 |
| 2022-08-08 | $26.41 | $26.41 | $26.05 | $26.14 | $25.97 | 20,342 |
| 2022-08-05 | $25.75 | $26.42 | $25.73 | $26.19 | $26.02 | 20,503 |
| 2022-08-04 | $25.84 | $25.97 | $25.54 | $25.78 | $25.61 | 20,449 |
| 2022-08-03 | $25.53 | $25.98 | $25.32 | $25.94 | $25.77 | 38,221 |
| 2022-08-02 | $25.35 | $25.64 | $25.15 | $25.38 | $25.21 | 21,400 |
| 2022-08-01 | $25.75 | $25.83 | $25.27 | $25.49 | $25.32 | 34,587 |
| 2022-07-29 | $25.66 | $26.11 | $25.60 | $25.80 | $25.63 | 28,320 |
| 2022-07-28 | $25.69 | $25.78 | $25.50 | $25.65 | $25.48 | 64,931 |
| 2022-07-27 | $25.51 | $25.80 | $25.41 | $25.68 | $25.51 | 17,671 |
| 2022-07-26 | $25.22 | $25.64 | $25.22 | $25.35 | $25.18 | 9,571 |
| 2022-07-25 | $25.08 | $25.57 | $25.08 | $25.42 | $25.25 | 15,927 |
| 2022-07-22 | $25.01 | $25.40 | $24.75 | $24.88 | $24.72 | 18,978 |
| 2022-07-21 | $24.95 | $25.34 | $24.95 | $25.13 | $24.96 | 18,819 |
| 2022-07-20 | $24.63 | $25.22 | $24.11 | $25.10 | $24.93 | 57,622 |
| 2022-07-19 | $24.37 | $24.83 | $24.37 | $24.74 | $24.58 | 20,836 |
| 2022-07-18 | $24.16 | $24.62 | $23.96 | $24.10 | $23.94 | 25,584 |
| 2022-07-15 | $23.63 | $24.16 | $23.10 | $24.00 | $23.84 | 30,393 |
| 2022-07-14 | $23.32 | $24.00 | $23.05 | $23.26 | $23.11 | 36,894 |
| 2022-07-13 | $23.91 | $24.11 | $23.35 | $23.56 | $23.40 | 25,003 |
| 2022-07-12 | $24.19 | $24.41 | $24.00 | $24.15 | $23.99 | 18,563 |
| 2022-07-11 | $24.22 | $24.33 | $23.72 | $24.14 | $23.98 | 21,807 |
| 2022-07-08 | $24.03 | $24.35 | $23.84 | $24.24 | $24.08 | 19,931 |
| 2022-07-07 | $24.39 | $24.56 | $24.10 | $24.17 | $24.01 | 16,495 |
| 2022-07-06 | $24.25 | $24.55 | $24.19 | $24.32 | $24.16 | 19,223 |
| 2022-07-05 | $24.36 | $24.47 | $23.99 | $24.44 | $24.28 | 15,952 |
| 2022-07-01 | $24.24 | $24.68 | $24.15 | $24.57 | $24.41 | 16,256 |
| 2022-06-30 | $23.83 | $24.49 | $23.83 | $24.19 | $24.03 | 24,178 |
| 2022-06-29 | $24.09 | $24.49 | $24.01 | $24.11 | $23.95 | 14,880 |
| 2022-06-28 | $24.47 | $24.79 | $24.09 | $24.14 | $23.98 | 20,729 |
| 2022-06-27 | $24.89 | $25.04 | $24.28 | $24.41 | $24.25 | 22,027 |
| 2022-06-24 | $24.27 | $24.87 | $24.26 | $24.64 | $24.48 | 62,441 |
| 2022-06-23 | $24.92 | $25.22 | $24.08 | $24.31 | $24.15 | 26,835 |
| 2022-06-22 | $24.29 | $24.78 | $23.99 | $24.58 | $24.42 | 25,246 |
| 2022-06-21 | $24.27 | $25.23 | $24.06 | $24.37 | $24.21 | 20,024 |
| 2022-06-17 | $23.89 | $24.22 | $23.78 | $24.04 | $23.88 | 50,843 |
| 2022-06-16 | $24.08 | $24.77 | $23.61 | $23.66 | $23.50 | 22,867 |
| 2022-06-15 | $23.87 | $24.86 | $23.52 | $24.26 | $24.10 | 39,476 |
| 2022-06-14 | $23.50 | $23.55 | $23.23 | $23.55 | $23.39 | 20,052 |
| 2022-06-13 | $23.64 | $24.00 | $23.32 | $23.46 | $23.31 | 26,372 |
| 2022-06-10 | $24.56 | $24.61 | $23.54 | $23.82 | $23.66 | 8,033 |
| 2022-06-09 | $25.01 | $25.18 | $24.69 | $24.85 | $24.69 | 14,419 |
| 2022-06-08 | $25.12 | $25.17 | $24.85 | $25.03 | $24.86 | 26,429 |
| 2022-06-07 | $25.33 | $25.39 | $25.20 | $25.35 | $25.18 | 16,118 |
| 2022-06-06 | $25.06 | $25.32 | $24.99 | $25.22 | $25.05 | 15,862 |
| 2022-06-03 | $25.20 | $25.24 | $24.85 | $24.99 | $24.82 | 13,746 |
| 2022-06-02 | $25.21 | $25.28 | $24.79 | $25.28 | $25.11 | 17,604 |
| 2022-06-01 | $24.90 | $25.20 | $24.75 | $25.11 | $24.94 | 16,141 |
| 2022-05-31 | $24.72 | $25.19 | $24.52 | $25.13 | $24.96 | 29,478 |
| 2022-05-27 | $24.77 | $25.12 | $24.69 | $24.98 | $24.64 | 13,743 |
| 2022-05-26 | $24.52 | $24.97 | $24.52 | $24.82 | $24.49 | 15,508 |
| 2022-05-25 | $24.68 | $24.68 | $24.23 | $24.35 | $24.02 | 15,279 |
| 2022-05-24 | $24.40 | $24.77 | $24.05 | $24.39 | $24.06 | 24,413 |
| 2022-05-23 | $24.25 | $24.79 | $24.10 | $24.43 | $24.10 | 29,343 |
| 2022-05-20 | $24.05 | $24.26 | $23.70 | $23.97 | $23.65 | 23,264 |
| 2022-05-19 | $24.46 | $24.46 | $23.63 | $23.87 | $23.55 | 39,672 |
| 2022-05-18 | $24.91 | $24.99 | $24.22 | $24.33 | $24.00 | 19,996 |
| 2022-05-17 | $24.90 | $25.24 | $24.80 | $25.17 | $24.83 | 17,394 |
| 2022-05-16 | $24.73 | $24.86 | $24.38 | $24.60 | $24.27 | 16,537 |
| 2022-05-13 | $24.98 | $25.00 | $24.70 | $24.76 | $24.43 | 20,295 |
| 2022-05-12 | $24.98 | $25.05 | $24.48 | $24.86 | $24.53 | 25,690 |
| 2022-05-11 | $25.21 | $25.53 | $24.99 | $25.12 | $24.78 | 18,281 |
| 2022-05-10 | $25.42 | $26.11 | $24.96 | $25.11 | $24.77 | 17,016 |
| 2022-05-09 | $25.08 | $25.40 | $25.03 | $25.30 | $24.96 | 24,283 |
| 2022-05-06 | $25.43 | $25.43 | $24.93 | $25.29 | $24.95 | 18,507 |
| 2022-05-05 | $25.77 | $25.77 | $25.15 | $25.51 | $25.17 | 25,910 |
| 2022-05-04 | $25.34 | $26.05 | $25.34 | $25.97 | $25.62 | 21,930 |
| 2022-05-03 | $25.25 | $25.52 | $24.98 | $25.41 | $25.07 | 18,859 |
| 2022-05-02 | $24.96 | $25.31 | $24.79 | $25.20 | $24.86 | 42,152 |
| 2022-04-29 | $25.13 | $25.53 | $24.78 | $24.85 | $24.52 | 28,680 |
| 2022-04-28 | $25.79 | $25.79 | $25.17 | $25.27 | $24.93 | 28,001 |
| 2022-04-27 | $25.52 | $25.99 | $25.52 | $25.58 | $25.24 | 31,471 |
| 2022-04-26 | $25.97 | $26.24 | $25.70 | $25.70 | $25.35 | 26,327 |
| 2022-04-25 | $26.40 | $26.47 | $25.81 | $26.13 | $25.78 | 29,522 |
| 2022-04-22 | $26.86 | $26.93 | $26.23 | $26.23 | $25.88 | 39,741 |
| 2022-04-21 | $26.73 | $27.25 | $26.70 | $26.79 | $26.43 | 32,864 |
| 2022-04-20 | $26.69 | $26.79 | $26.22 | $26.74 | $26.38 | 38,996 |
| 2022-04-19 | $24.53 | $26.41 | $24.53 | $26.30 | $25.95 | 32,576 |
| 2022-04-18 | $25.25 | $25.25 | $24.89 | $25.02 | $24.68 | 11,160 |
| 2022-04-14 | $25.17 | $25.20 | $24.94 | $25.00 | $24.66 | 17,430 |
| 2022-04-13 | $24.99 | $25.13 | $24.84 | $25.10 | $24.76 | 15,721 |
| 2022-04-12 | $24.71 | $25.19 | $24.61 | $24.78 | $24.45 | 26,360 |
| 2022-04-11 | $25.05 | $25.19 | $24.63 | $24.68 | $24.35 | 33,815 |
| 2022-04-08 | $25.15 | $25.25 | $24.81 | $24.89 | $24.55 | 20,809 |
| 2022-04-07 | $25.35 | $25.35 | $25.10 | $25.10 | $24.76 | 18,052 |
| 2022-04-06 | $25.64 | $25.86 | $25.37 | $25.48 | $25.14 | 24,411 |
| 2022-04-05 | $26.15 | $26.18 | $25.72 | $25.79 | $25.44 | 20,566 |
| 2022-04-04 | $25.91 | $26.16 | $25.75 | $25.97 | $25.62 | 22,843 |
| 2022-04-01 | $26.55 | $26.55 | $25.97 | $26.18 | $25.83 | 22,901 |
| 2022-03-31 | $26.33 | $26.51 | $26.18 | $26.32 | $25.97 | 22,635 |
| 2022-03-30 | $27.44 | $27.49 | $26.45 | $26.49 | $26.13 | 30,212 |
| 2022-03-29 | $27.20 | $27.35 | $26.98 | $27.26 | $26.89 | 19,196 |
| 2022-03-28 | $26.87 | $27.02 | $26.64 | $26.97 | $26.61 | 13,035 |
| 2022-03-25 | $26.77 | $27.09 | $26.77 | $26.99 | $26.63 | 20,323 |
| 2022-03-24 | $26.79 | $26.87 | $26.68 | $26.81 | $26.45 | 13,044 |
| 2022-03-23 | $26.96 | $27.10 | $26.45 | $26.45 | $26.09 | 18,050 |
| 2022-03-22 | $27.06 | $27.24 | $26.95 | $27.14 | $26.77 | 21,459 |
| 2022-03-21 | $26.84 | $27.14 | $26.58 | $27.14 | $26.77 | 38,618 |
| 2022-03-18 | $27.40 | $27.40 | $26.41 | $26.58 | $26.22 | 86,511 |
| 2022-03-17 | $27.43 | $27.50 | $27.01 | $27.08 | $26.72 | 29,786 |
| 2022-03-16 | $27.35 | $27.64 | $27.13 | $27.55 | $27.18 | 29,250 |
| 2022-03-15 | $27.19 | $27.36 | $26.90 | $27.14 | $26.77 | 36,988 |
| 2022-03-14 | $26.98 | $27.13 | $26.80 | $26.97 | $26.61 | 22,296 |
| 2022-03-11 | $26.53 | $27.00 | $26.49 | $26.64 | $26.28 | 33,118 |
| 2022-03-10 | $25.98 | $26.53 | $25.98 | $26.40 | $26.04 | 22,547 |
| 2022-03-09 | $26.35 | $26.39 | $26.02 | $26.25 | $25.90 | 20,125 |
| 2022-03-08 | $25.50 | $26.28 | $25.40 | $25.87 | $25.52 | 42,131 |
| 2022-03-07 | $25.84 | $25.89 | $25.37 | $25.37 | $25.03 | 25,978 |
| 2022-03-04 | $26.03 | $26.22 | $25.78 | $25.79 | $25.44 | 20,012 |
| 2022-03-03 | $26.20 | $26.50 | $26.05 | $26.39 | $26.03 | 23,471 |
| 2022-03-02 | $25.51 | $26.33 | $25.48 | $26.06 | $25.71 | 16,485 |
| 2022-03-01 | $25.57 | $25.68 | $25.27 | $25.29 | $24.95 | 36,421 |
| 2022-02-28 | $26.06 | $26.41 | $25.90 | $26.15 | $25.80 | 32,221 |
| 2022-02-25 | $26.19 | $26.50 | $26.19 | $26.44 | $25.91 | 10,943 |
| 2022-02-24 | $26.00 | $26.37 | $25.13 | $25.88 | $25.36 | 41,611 |
| 2022-02-23 | $26.36 | $26.54 | $26.18 | $26.45 | $25.92 | 33,626 |
| 2022-02-22 | $26.57 | $26.67 | $26.11 | $26.16 | $25.64 | 16,973 |
| 2022-02-18 | $26.33 | $26.75 | $26.33 | $26.51 | $25.98 | 20,682 |
| 2022-02-17 | $26.86 | $26.96 | $26.46 | $26.55 | $26.02 | 20,121 |
| 2022-02-16 | $26.78 | $27.20 | $26.78 | $27.10 | $26.56 | 14,714 |
| 2022-02-15 | $26.98 | $27.13 | $26.89 | $26.92 | $26.38 | 18,585 |
| 2022-02-14 | $26.69 | $27.01 | $26.61 | $26.70 | $26.17 | 14,452 |
| 2022-02-11 | $26.93 | $27.16 | $26.64 | $26.77 | $26.23 | 22,196 |
| 2022-02-10 | $27.03 | $27.37 | $26.82 | $26.94 | $26.40 | 29,662 |
| 2022-02-09 | $27.56 | $27.67 | $27.05 | $27.10 | $26.56 | 25,356 |
| 2022-02-08 | $27.39 | $27.71 | $27.30 | $27.66 | $27.11 | 21,212 |
| 2022-02-07 | $27.42 | $27.69 | $27.12 | $27.39 | $26.84 | 23,595 |
| 2022-02-04 | $27.00 | $27.66 | $26.87 | $27.49 | $26.94 | 36,222 |
| 2022-02-03 | $26.46 | $27.18 | $26.24 | $27.08 | $26.54 | 37,414 |
| 2022-02-02 | $26.45 | $26.86 | $26.04 | $26.53 | $26.00 | 33,737 |
| 2022-02-01 | $26.71 | $26.71 | $26.11 | $26.55 | $26.02 | 39,096 |
| 2022-01-31 | $26.50 | $26.87 | $26.22 | $26.71 | $26.17 | 28,743 |
| 2022-01-28 | $26.33 | $26.73 | $26.10 | $26.72 | $26.18 | 23,530 |
| 2022-01-27 | $27.07 | $27.45 | $26.44 | $26.48 | $25.95 | 19,714 |
| 2022-01-26 | $27.43 | $27.44 | $26.72 | $27.05 | $26.51 | 30,740 |
| 2022-01-25 | $26.65 | $27.39 | $26.35 | $27.06 | $26.52 | 30,961 |
| 2022-01-24 | $26.27 | $27.22 | $26.02 | $26.99 | $26.45 | 45,832 |
| 2022-01-21 | $26.30 | $27.13 | $26.20 | $26.43 | $25.90 | 34,814 |
| 2022-01-20 | $27.27 | $27.39 | $26.40 | $26.68 | $26.15 | 20,615 |
| 2022-01-19 | $27.77 | $27.94 | $27.10 | $27.19 | $26.65 | 23,225 |
| 2022-01-18 | $27.57 | $28.01 | $27.52 | $27.65 | $27.10 | 25,506 |
| 2022-01-14 | $27.46 | $28.04 | $26.04 | $28.00 | $27.44 | 19,718 |
| 2022-01-13 | $27.69 | $27.95 | $27.62 | $27.63 | $27.08 | 21,390 |
| 2022-01-12 | $28.00 | $28.00 | $27.47 | $27.56 | $27.01 | 25,973 |
| 2022-01-11 | $27.90 | $27.99 | $27.41 | $27.80 | $27.24 | 26,595 |
| 2022-01-10 | $27.75 | $27.85 | $27.55 | $27.73 | $27.17 | 38,833 |
| 2022-01-07 | $27.39 | $27.85 | $27.28 | $27.79 | $27.23 | 19,224 |
| 2022-01-06 | $26.62 | $27.42 | $26.51 | $27.42 | $26.87 | 44,127 |
| 2022-01-05 | $26.97 | $27.17 | $26.53 | $26.76 | $26.22 | 46,363 |
| 2022-01-04 | $27.21 | $27.40 | $26.85 | $26.99 | $26.45 | 53,000 |
| 2022-01-03 | $26.54 | $27.15 | $26.54 | $26.92 | $26.38 | 25,941 |
| 2021-12-31 | $26.56 | $26.67 | $26.40 | $26.50 | $25.97 | 13,992 |
| 2021-12-30 | $26.51 | $26.81 | $26.45 | $26.65 | $26.12 | 20,805 |
| 2021-12-29 | $27.16 | $27.16 | $26.71 | $26.92 | $26.38 | 14,864 |
| 2021-12-28 | $27.09 | $27.52 | $26.72 | $26.91 | $26.37 | 57,978 |
| 2021-12-27 | $26.78 | $27.26 | $26.63 | $27.12 | $26.58 | 32,545 |
| 2021-12-23 | $26.80 | $26.99 | $26.68 | $26.70 | $26.17 | 17,086 |
| 2021-12-22 | $26.16 | $26.52 | $26.13 | $26.51 | $25.98 | 40,108 |
| 2021-12-21 | $26.00 | $26.50 | $26.00 | $26.37 | $25.84 | 17,434 |
| 2021-12-20 | $25.91 | $26.09 | $25.62 | $25.94 | $25.42 | 39,436 |
| 2021-12-17 | $26.41 | $26.41 | $25.58 | $26.21 | $25.68 | 71,708 |
| 2021-12-16 | $27.00 | $27.01 | $26.34 | $26.49 | $25.96 | 62,768 |
| 2021-12-15 | $27.09 | $27.50 | $26.54 | $26.71 | $26.17 | 71,739 |
| 2021-12-14 | $26.84 | $27.13 | $26.29 | $26.81 | $26.27 | 48,403 |
| 2021-12-13 | $26.80 | $27.41 | $26.50 | $26.78 | $26.24 | 30,691 |
| 2021-12-10 | $26.70 | $27.45 | $26.55 | $26.82 | $26.28 | 27,748 |
| 2021-12-09 | $27.25 | $27.25 | $26.75 | $26.85 | $26.31 | 24,097 |
| 2021-12-08 | $27.16 | $27.42 | $26.88 | $27.09 | $26.55 | 21,604 |
| 2021-12-07 | $27.42 | $27.42 | $26.69 | $27.06 | $26.52 | 27,879 |
| 2021-12-06 | $27.53 | $27.68 | $27.11 | $27.11 | $26.57 | 32,018 |
| 2021-12-03 | $27.70 | $27.75 | $26.94 | $27.20 | $26.66 | 72,377 |
| 2021-12-02 | $27.07 | $27.70 | $26.80 | $27.43 | $26.88 | 27,014 |
| 2021-12-01 | $26.80 | $27.72 | $26.58 | $26.61 | $26.08 | 72,772 |
| 2021-11-30 | $26.24 | $26.63 | $26.03 | $26.35 | $25.82 | 29,083 |
| 2021-11-29 | $27.28 | $27.28 | $26.53 | $26.61 | $25.90 | 26,408 |
| 2021-11-26 | $27.15 | $27.39 | $26.56 | $26.91 | $26.20 | 44,940 |
| 2021-11-24 | $28.51 | $28.58 | $27.78 | $27.88 | $27.14 | 17,583 |
| 2021-11-23 | $28.12 | $28.59 | $27.80 | $28.56 | $27.80 | 36,295 |
| 2021-11-22 | $27.77 | $28.34 | $27.77 | $28.13 | $27.38 | 33,056 |
| 2021-11-19 | $27.69 | $27.78 | $27.33 | $27.59 | $26.86 | 24,629 |
| 2021-11-18 | $27.42 | $27.87 | $27.20 | $27.76 | $27.02 | 42,271 |
| 2021-11-17 | $27.50 | $27.50 | $27.20 | $27.38 | $26.65 | 24,308 |
| 2021-11-16 | $27.39 | $27.80 | $27.22 | $27.68 | $26.95 | 27,209 |
| 2021-11-15 | $27.31 | $27.64 | $27.29 | $27.52 | $26.79 | 17,838 |
| 2021-11-12 | $27.63 | $27.63 | $27.34 | $27.50 | $26.77 | 42,939 |
| 2021-11-11 | $27.18 | $27.63 | $27.15 | $27.52 | $26.79 | 32,877 |
| 2021-11-10 | $26.78 | $27.17 | $26.57 | $27.04 | $26.32 | 33,089 |
| 2021-11-09 | $26.59 | $27.07 | $26.59 | $26.68 | $25.97 | 19,366 |
| 2021-11-08 | $27.64 | $27.64 | $27.05 | $27.31 | $26.59 | 24,936 |
| 2021-11-05 | $26.47 | $27.70 | $26.47 | $27.42 | $26.69 | 45,910 |
| 2021-11-04 | $26.02 | $26.38 | $25.67 | $26.24 | $25.54 | 25,890 |
| 2021-11-03 | $25.66 | $26.52 | $25.28 | $26.26 | $25.56 | 38,967 |
| 2021-11-02 | $25.85 | $25.95 | $25.43 | $25.81 | $25.13 | 30,430 |
| 2021-11-01 | $25.72 | $26.00 | $25.52 | $25.79 | $25.11 | 32,903 |
| 2021-10-29 | $25.16 | $25.73 | $25.08 | $25.67 | $24.99 | 22,900 |
| 2021-10-28 | $25.02 | $25.38 | $24.97 | $25.12 | $24.45 | 16,973 |
| 2021-10-27 | $25.41 | $25.52 | $24.53 | $24.91 | $24.25 | 38,171 |
| 2021-10-26 | $25.18 | $25.70 | $24.97 | $25.51 | $24.83 | 41,760 |
| 2021-10-25 | $24.94 | $25.05 | $24.36 | $25.02 | $24.36 | 47,274 |
| 2021-10-22 | $24.40 | $24.79 | $24.19 | $24.27 | $23.63 | 31,574 |
| 2021-10-21 | $24.00 | $24.89 | $24.00 | $24.31 | $23.67 | 50,189 |
| 2021-10-20 | $24.26 | $24.28 | $23.66 | $23.84 | $23.21 | 54,484 |
| 2021-10-19 | $24.57 | $24.74 | $24.13 | $24.22 | $23.58 | 27,921 |
| 2021-10-18 | $24.86 | $25.11 | $24.60 | $24.63 | $23.98 | 21,214 |
| 2021-10-15 | $25.05 | $25.40 | $24.95 | $24.99 | $24.33 | 47,889 |
| 2021-10-14 | $24.80 | $24.91 | $24.63 | $24.85 | $24.19 | 19,140 |
| 2021-10-13 | $24.61 | $24.78 | $24.24 | $24.63 | $23.98 | 24,516 |
| 2021-10-12 | $24.65 | $24.78 | $24.55 | $24.67 | $24.02 | 13,206 |
| 2021-10-11 | $24.94 | $24.94 | $24.63 | $24.63 | $23.98 | 13,400 |
| 2021-10-08 | $24.68 | $24.97 | $24.55 | $24.93 | $24.27 | 16,573 |
| 2021-10-07 | $24.46 | $24.82 | $24.37 | $24.68 | $24.03 | 60,038 |
| 2021-10-06 | $24.25 | $24.40 | $24.07 | $24.25 | $23.61 | 34,207 |
| 2021-10-05 | $24.74 | $24.74 | $24.28 | $24.35 | $23.70 | 26,283 |
| 2021-10-04 | $24.52 | $24.74 | $24.48 | $24.49 | $23.84 | 27,303 |
| 2021-10-01 | $24.45 | $25.00 | $24.39 | $24.70 | $24.05 | 33,826 |
| 2021-09-30 | $24.32 | $24.84 | $24.32 | $24.34 | $23.70 | 24,107 |
| 2021-09-29 | $24.52 | $24.87 | $24.52 | $24.68 | $24.03 | 12,150 |
| 2021-09-28 | $24.90 | $24.94 | $24.55 | $24.58 | $23.93 | 23,774 |
| 2021-09-27 | $24.55 | $25.16 | $24.55 | $24.87 | $24.21 | 29,135 |
| 2021-09-24 | $23.87 | $24.37 | $23.87 | $24.25 | $23.61 | 13,311 |
| 2021-09-23 | $23.46 | $24.01 | $23.46 | $23.87 | $23.24 | 18,657 |
| 2021-09-22 | $23.24 | $23.44 | $23.15 | $23.26 | $22.64 | 21,866 |
| 2021-09-21 | $23.36 | $23.36 | $23.03 | $23.09 | $22.48 | 13,949 |
| 2021-09-20 | $23.20 | $23.75 | $23.00 | $23.36 | $22.74 | 36,080 |
| 2021-09-17 | $23.70 | $23.89 | $23.42 | $23.89 | $23.26 | 131,730 |
| 2021-09-16 | $24.25 | $24.25 | $23.50 | $23.72 | $23.09 | 66,587 |
| 2021-09-15 | $24.13 | $24.52 | $23.89 | $24.31 | $23.67 | 58,702 |
| 2021-09-14 | $24.38 | $24.41 | $23.96 | $24.02 | $23.38 | 31,516 |
| 2021-09-13 | $23.98 | $24.24 | $23.98 | $24.18 | $23.54 | 23,734 |
| 2021-09-10 | $24.20 | $24.23 | $23.74 | $23.94 | $23.31 | 33,107 |
| 2021-09-09 | $24.27 | $24.42 | $24.02 | $24.02 | $23.38 | 33,584 |
| 2021-09-08 | $24.42 | $24.48 | $24.25 | $24.31 | $23.67 | 26,648 |
| 2021-09-07 | $24.88 | $24.88 | $24.53 | $24.53 | $23.88 | 21,366 |
| 2021-09-03 | $24.78 | $25.19 | $24.51 | $24.71 | $24.06 | 19,727 |
| 2021-09-02 | $24.90 | $25.12 | $24.73 | $24.99 | $24.33 | 35,169 |
| 2021-09-01 | $24.69 | $25.02 | $24.24 | $24.77 | $24.11 | 29,898 |
| 2021-08-31 | $24.66 | $24.84 | $24.35 | $24.58 | $23.93 | 20,663 |
| 2021-08-30 | $24.94 | $24.94 | $24.48 | $24.49 | $23.68 | 24,556 |
| 2021-08-27 | $24.70 | $25.18 | $24.70 | $24.98 | $24.15 | 49,884 |
| 2021-08-26 | $24.90 | $25.03 | $24.44 | $24.55 | $23.74 | 32,515 |
| 2021-08-25 | $25.04 | $25.09 | $24.95 | $24.99 | $24.16 | 8,672 |
| 2021-08-24 | $24.95 | $25.14 | $24.94 | $25.10 | $24.27 | 26,835 |
| 2021-08-23 | $25.32 | $25.32 | $24.99 | $25.04 | $24.21 | 24,719 |
| 2021-08-20 | $24.94 | $25.27 | $24.91 | $25.11 | $24.28 | 27,468 |
| 2021-08-19 | $24.64 | $25.12 | $24.64 | $25.07 | $24.24 | 40,658 |
| 2021-08-18 | $25.00 | $25.18 | $24.91 | $24.96 | $24.13 | 22,919 |
| 2021-08-17 | $24.90 | $25.16 | $24.71 | $25.01 | $24.18 | 29,662 |
| 2021-08-16 | $25.00 | $25.27 | $24.85 | $25.02 | $24.19 | 33,766 |
| 2021-08-13 | $25.23 | $25.23 | $25.04 | $25.07 | $24.24 | 23,009 |
| 2021-08-12 | $25.09 | $25.28 | $25.00 | $25.21 | $24.37 | 22,803 |
| 2021-08-11 | $25.17 | $25.30 | $25.01 | $25.30 | $24.46 | 18,171 |
| 2021-08-10 | $25.10 | $25.32 | $25.07 | $25.32 | $24.48 | 18,092 |
| 2021-08-09 | $24.63 | $25.15 | $24.42 | $24.95 | $24.12 | 44,611 |
| 2021-08-06 | $24.06 | $25.23 | $24.06 | $25.10 | $24.27 | 97,529 |
| 2021-08-05 | $23.27 | $24.00 | $23.25 | $23.99 | $23.19 | 51,328 |
| 2021-08-04 | $23.07 | $23.46 | $23.04 | $23.30 | $22.53 | 26,324 |
| 2021-08-03 | $23.05 | $23.53 | $22.71 | $23.35 | $22.58 | 26,983 |
| 2021-08-02 | $23.12 | $23.64 | $22.90 | $23.02 | $22.26 | 25,177 |
| 2021-07-30 | $23.30 | $23.34 | $23.00 | $23.06 | $22.29 | 26,684 |
| 2021-07-29 | $23.33 | $23.60 | $23.22 | $23.42 | $22.64 | 21,702 |
| 2021-07-28 | $23.32 | $23.48 | $22.92 | $23.30 | $22.53 | 19,487 |
| 2021-07-27 | $23.00 | $23.25 | $22.93 | $23.17 | $22.40 | 31,034 |
| 2021-07-26 | $23.13 | $23.48 | $23.13 | $23.21 | $22.44 | 18,424 |
| 2021-07-23 | $23.00 | $23.30 | $22.91 | $23.13 | $22.36 | 34,793 |
| 2021-07-22 | $23.06 | $23.72 | $22.77 | $22.93 | $22.17 | 35,568 |
| 2021-07-21 | $23.31 | $23.87 | $22.84 | $22.99 | $22.23 | 37,683 |
| 2021-07-20 | $22.59 | $23.33 | $22.59 | $22.88 | $22.12 | 56,369 |
| 2021-07-19 | $22.73 | $23.32 | $22.32 | $22.54 | $21.79 | 43,475 |
| 2021-07-16 | $23.74 | $23.74 | $22.85 | $23.10 | $22.33 | 33,074 |
| 2021-07-15 | $23.07 | $23.62 | $23.02 | $23.53 | $22.75 | 30,211 |
| 2021-07-14 | $23.02 | $23.45 | $22.81 | $23.27 | $22.50 | 35,618 |
| 2021-07-13 | $23.17 | $23.18 | $22.65 | $22.93 | $22.17 | 34,184 |
| 2021-07-12 | $22.79 | $23.27 | $22.56 | $23.27 | $22.50 | 21,115 |
| 2021-07-09 | $22.45 | $23.00 | $22.45 | $22.93 | $22.17 | 27,396 |
| 2021-07-08 | $22.63 | $22.77 | $22.08 | $22.21 | $21.47 | 66,256 |
| 2021-07-07 | $23.79 | $23.79 | $22.96 | $23.18 | $22.41 | 58,153 |
| 2021-07-06 | $23.52 | $23.66 | $22.98 | $23.59 | $22.81 | 94,801 |
| 2021-07-02 | $23.23 | $23.62 | $23.21 | $23.54 | $22.76 | 58,109 |
| 2021-07-01 | $22.94 | $23.41 | $22.94 | $23.37 | $22.59 | 41,874 |
| 2021-06-30 | $22.50 | $22.93 | $22.45 | $22.82 | $22.06 | 41,203 |
| 2021-06-29 | $23.12 | $23.38 | $22.61 | $22.63 | $21.88 | 33,492 |
| 2021-06-28 | $22.40 | $23.20 | $22.40 | $22.94 | $22.18 | 51,429 |
| 2021-06-25 | $23.29 | $23.60 | $22.16 | $22.34 | $21.60 | 218,688 |
| 2021-06-24 | $22.98 | $23.32 | $22.75 | $23.21 | $22.44 | 45,065 |
| 2021-06-23 | $23.12 | $23.27 | $22.84 | $22.96 | $22.20 | 38,092 |
| 2021-06-22 | $23.23 | $23.23 | $22.69 | $23.09 | $22.32 | 35,014 |
| 2021-06-21 | $22.76 | $23.56 | $22.65 | $23.28 | $22.51 | 36,743 |
| 2021-06-18 | $24.15 | $24.15 | $22.56 | $22.59 | $21.84 | 89,684 |
| 2021-06-17 | $24.11 | $24.24 | $23.50 | $23.71 | $22.92 | 57,852 |
| 2021-06-16 | $24.13 | $24.25 | $23.72 | $24.16 | $23.36 | 33,443 |
| 2021-06-15 | $23.97 | $24.33 | $23.45 | $23.96 | $23.16 | 70,583 |
| 2021-06-14 | $24.00 | $24.22 | $23.66 | $23.77 | $22.98 | 19,143 |
| 2021-06-11 | $23.92 | $24.25 | $23.74 | $24.04 | $23.24 | 33,145 |
| 2021-06-10 | $24.48 | $24.50 | $23.76 | $23.76 | $22.97 | 25,654 |
| 2021-06-09 | $24.62 | $24.62 | $24.21 | $24.30 | $23.49 | 21,859 |
| 2021-06-08 | $24.30 | $24.96 | $24.27 | $24.71 | $23.89 | 58,795 |
| 2021-06-07 | $24.08 | $24.40 | $24.00 | $24.36 | $23.55 | 22,002 |
| 2021-06-04 | $24.20 | $24.20 | $23.84 | $24.08 | $23.28 | 19,701 |
| 2021-06-03 | $24.32 | $24.38 | $24.06 | $24.09 | $23.29 | 25,805 |
| 2021-06-02 | $24.45 | $24.50 | $24.09 | $24.21 | $23.41 | 20,090 |
| 2021-06-01 | $24.50 | $24.71 | $24.36 | $24.60 | $23.78 | 26,873 |
| 2021-05-28 | $24.28 | $24.45 | $24.00 | $24.31 | $23.50 | 18,716 |
| 2021-05-27 | $24.37 | $24.84 | $24.18 | $24.37 | $23.40 | 56,921 |
| 2021-05-26 | $23.76 | $24.21 | $23.70 | $24.09 | $23.13 | 17,990 |
| 2021-05-25 | $24.45 | $24.88 | $23.65 | $23.65 | $22.71 | 33,681 |
| 2021-05-24 | $24.94 | $24.94 | $24.37 | $24.48 | $23.50 | 25,809 |
| 2021-05-21 | $24.98 | $25.27 | $24.72 | $24.92 | $23.93 | 29,850 |
| 2021-05-20 | $24.60 | $24.81 | $24.14 | $24.80 | $23.81 | 42,215 |
| 2021-05-19 | $24.55 | $24.77 | $23.99 | $24.65 | $23.67 | 31,633 |
| 2021-05-18 | $25.25 | $25.34 | $24.66 | $24.67 | $23.69 | 18,071 |
| 2021-05-17 | $25.34 | $25.42 | $24.43 | $25.41 | $24.40 | 23,914 |
| 2021-05-14 | $25.24 | $25.37 | $24.74 | $25.36 | $24.35 | 29,841 |
| 2021-05-13 | $24.55 | $25.21 | $24.55 | $24.99 | $23.99 | 53,968 |
| 2021-05-12 | $24.86 | $25.30 | $24.27 | $24.42 | $23.45 | 46,270 |
| 2021-05-11 | $24.79 | $25.72 | $24.74 | $24.79 | $23.80 | 22,569 |
| 2021-05-10 | $25.56 | $25.89 | $25.18 | $25.18 | $24.18 | 39,357 |
| 2021-05-07 | $25.19 | $25.65 | $25.16 | $25.43 | $24.42 | 58,638 |
| 2021-05-06 | $25.40 | $25.44 | $25.04 | $25.38 | $24.37 | 22,885 |
| 2021-05-05 | $25.62 | $25.62 | $25.01 | $25.24 | $24.23 | 21,945 |
| 2021-05-04 | $25.60 | $25.90 | $25.27 | $25.44 | $24.42 | 29,293 |
| 2021-05-03 | $25.70 | $25.99 | $25.47 | $25.69 | $24.66 | 28,581 |
| 2021-04-30 | $25.00 | $25.84 | $25.00 | $25.46 | $24.44 | 58,651 |
| 2021-04-29 | $25.23 | $25.71 | $25.06 | $25.31 | $24.30 | 27,630 |
| 2021-04-28 | $24.85 | $25.32 | $24.85 | $25.04 | $24.04 | 23,247 |
| 2021-04-27 | $25.19 | $25.30 | $24.71 | $24.98 | $23.98 | 33,097 |
| 2021-04-26 | $25.31 | $25.66 | $24.93 | $25.02 | $24.02 | 26,123 |
| 2021-04-23 | $24.88 | $25.66 | $24.80 | $25.22 | $24.21 | 42,023 |
| 2021-04-22 | $25.19 | $25.19 | $24.72 | $24.75 | $23.76 | 50,384 |
| 2021-04-21 | $23.88 | $25.11 | $23.88 | $25.10 | $24.10 | 55,370 |
| 2021-04-20 | $24.05 | $24.89 | $23.47 | $23.73 | $22.78 | 32,436 |
| 2021-04-19 | $24.60 | $24.75 | $24.00 | $24.26 | $23.29 | 34,216 |
| 2021-04-16 | $24.97 | $24.97 | $24.33 | $24.60 | $23.62 | 20,502 |
| 2021-04-15 | $24.75 | $24.75 | $24.22 | $24.71 | $23.72 | 15,610 |
| 2021-04-14 | $24.24 | $24.75 | $24.24 | $24.66 | $23.68 | 13,476 |
| 2021-04-13 | $24.68 | $24.68 | $24.26 | $24.30 | $23.33 | 26,988 |
| 2021-04-12 | $24.55 | $24.91 | $24.48 | $24.80 | $23.81 | 20,641 |
| 2021-04-09 | $24.59 | $24.69 | $24.40 | $24.54 | $23.56 | 25,196 |
| 2021-04-08 | $24.38 | $24.47 | $24.12 | $24.36 | $23.39 | 24,048 |
| 2021-04-07 | $24.82 | $24.99 | $24.26 | $24.46 | $23.48 | 27,409 |
| 2021-04-06 | $24.95 | $25.02 | $24.52 | $24.75 | $23.76 | 26,396 |
| 2021-04-05 | $24.96 | $25.22 | $24.52 | $24.87 | $23.88 | 30,356 |
| 2021-04-01 | $24.49 | $24.78 | $24.00 | $24.70 | $23.71 | 72,772 |
| 2021-03-31 | $24.74 | $24.98 | $24.18 | $24.61 | $23.63 | 45,569 |
| 2021-03-30 | $24.81 | $25.30 | $24.77 | $24.91 | $23.92 | 22,854 |
| 2021-03-29 | $24.82 | $25.09 | $24.25 | $24.62 | $23.64 | 54,198 |
| 2021-03-26 | $24.65 | $25.16 | $24.65 | $25.16 | $24.16 | 28,603 |
| 2021-03-25 | $23.85 | $24.78 | $23.74 | $24.65 | $23.67 | 38,555 |
| 2021-03-24 | $24.18 | $25.10 | $23.96 | $24.02 | $23.06 | 43,974 |
| 2021-03-23 | $24.26 | $24.35 | $23.55 | $23.78 | $22.83 | 40,309 |
| 2021-03-22 | $25.14 | $25.14 | $24.16 | $24.28 | $23.31 | 43,969 |
| 2021-03-19 | $25.24 | $25.83 | $24.83 | $25.23 | $24.22 | 170,583 |
| 2021-03-18 | $25.52 | $26.07 | $24.94 | $25.48 | $24.46 | 45,426 |
| 2021-03-17 | $25.25 | $25.46 | $24.84 | $25.26 | $24.25 | 43,611 |
| 2021-03-16 | $25.97 | $25.97 | $24.69 | $24.98 | $23.98 | 32,565 |
| 2021-03-15 | $26.46 | $26.56 | $25.51 | $25.60 | $24.58 | 59,605 |
| 2021-03-12 | $25.96 | $26.85 | $25.96 | $26.29 | $25.24 | 51,072 |
| 2021-03-11 | $25.60 | $25.89 | $25.01 | $25.89 | $24.86 | 46,728 |
| 2021-03-10 | $25.38 | $25.52 | $25.14 | $25.52 | $24.50 | 83,593 |
| 2021-03-09 | $25.60 | $25.60 | $24.75 | $25.25 | $24.24 | 75,320 |
| 2021-03-08 | $24.83 | $26.33 | $24.78 | $25.63 | $24.61 | 71,924 |
| 2021-03-05 | $24.46 | $25.00 | $24.38 | $25.00 | $24.00 | 40,282 |
| 2021-03-04 | $24.34 | $24.70 | $23.66 | $24.04 | $23.08 | 80,493 |
| 2021-03-03 | $23.79 | $24.53 | $23.66 | $24.05 | $23.09 | 62,820 |
| 2021-03-02 | $23.78 | $24.12 | $23.49 | $23.53 | $22.59 | 33,843 |
| 2021-03-01 | $23.65 | $24.18 | $23.50 | $24.10 | $23.14 | 56,621 |
| 2021-02-26 | $23.79 | $24.03 | $22.95 | $23.21 | $22.28 | 43,148 |
| 2021-02-25 | $24.93 | $25.04 | $23.79 | $24.08 | $22.95 | 39,501 |
| 2021-02-24 | $24.59 | $25.12 | $24.55 | $24.88 | $23.71 | 25,567 |
| 2021-02-23 | $24.25 | $25.00 | $24.17 | $24.25 | $23.11 | 33,413 |
| 2021-02-22 | $23.74 | $24.39 | $23.72 | $24.26 | $23.12 | 44,142 |
| 2021-02-19 | $23.41 | $23.83 | $23.13 | $23.80 | $22.68 | 33,689 |
| 2021-02-18 | $23.48 | $24.66 | $22.63 | $23.13 | $22.05 | 34,678 |
| 2021-02-17 | $23.26 | $23.73 | $23.26 | $23.61 | $22.50 | 24,531 |
| 2021-02-16 | $23.37 | $24.07 | $23.34 | $23.34 | $22.25 | 50,681 |
| 2021-02-12 | $23.26 | $23.57 | $22.57 | $23.30 | $22.21 | 31,312 |
| 2021-02-11 | $23.52 | $23.94 | $23.12 | $23.30 | $22.21 | 28,134 |
| 2021-02-10 | $23.61 | $23.73 | $23.27 | $23.38 | $22.28 | 32,692 |
| 2021-02-09 | $24.26 | $24.26 | $22.94 | $23.47 | $22.37 | 24,631 |
| 2021-02-08 | $23.20 | $23.20 | $22.66 | $23.08 | $22.00 | 39,421 |
| 2021-02-05 | $22.92 | $22.99 | $22.29 | $22.81 | $21.74 | 41,754 |
| 2021-02-04 | $22.74 | $23.07 | $22.55 | $22.84 | $21.77 | 26,955 |
| 2021-02-03 | $21.50 | $22.99 | $21.40 | $22.71 | $21.65 | 62,609 |
| 2021-02-02 | $21.51 | $21.97 | $20.85 | $21.78 | $20.76 | 41,810 |
| 2021-02-01 | $21.06 | $21.15 | $20.44 | $20.84 | $19.86 | 92,780 |
| 2021-01-29 | $21.25 | $21.54 | $20.94 | $21.03 | $20.04 | 56,100 |
| 2021-01-28 | $21.23 | $21.53 | $21.00 | $21.25 | $20.25 | 41,305 |
| 2021-01-27 | $21.62 | $21.76 | $20.20 | $20.66 | $19.69 | 67,340 |
| 2021-01-26 | $22.47 | $22.56 | $21.80 | $22.02 | $20.99 | 68,464 |
| 2021-01-25 | $22.83 | $22.83 | $21.89 | $22.46 | $21.41 | 18,442 |
| 2021-01-22 | $22.13 | $22.95 | $21.77 | $22.95 | $21.87 | 35,153 |
| 2021-01-21 | $23.12 | $23.37 | $22.50 | $22.65 | $21.59 | 36,630 |
| 2021-01-20 | $23.20 | $23.35 | $22.82 | $23.11 | $22.03 | 25,699 |
| 2021-01-19 | $23.83 | $23.83 | $23.03 | $23.29 | $22.20 | 24,640 |
| 2021-01-15 | $23.29 | $23.75 | $22.96 | $23.52 | $22.42 | 36,042 |
| 2021-01-14 | $23.14 | $23.93 | $23.14 | $23.81 | $22.69 | 39,395 |
| 2021-01-13 | $23.33 | $23.33 | $22.83 | $23.02 | $21.94 | 22,412 |
| 2021-01-12 | $23.21 | $23.46 | $23.00 | $23.33 | $22.24 | 32,385 |
| 2021-01-11 | $22.56 | $23.05 | $22.56 | $22.76 | $21.69 | 43,886 |
| 2021-01-08 | $23.49 | $23.49 | $22.15 | $22.68 | $21.62 | 47,638 |
| 2021-01-07 | $24.35 | $24.35 | $23.58 | $23.72 | $22.61 | 85,667 |
| 2021-01-06 | $21.98 | $23.66 | $21.74 | $23.47 | $22.37 | 125,054 |
| 2021-01-05 | $20.80 | $21.57 | $20.80 | $21.20 | $20.21 | 33,506 |
| 2021-01-04 | $21.09 | $21.31 | $20.53 | $20.97 | $19.99 | 33,394 |
| 2020-12-31 | $21.58 | $21.58 | $21.00 | $21.29 | $20.29 | 20,418 |
| 2020-12-30 | $21.10 | $21.31 | $20.65 | $21.24 | $20.24 | 21,148 |
| 2020-12-29 | $21.50 | $21.50 | $20.87 | $20.94 | $19.96 | 26,897 |
| 2020-12-28 | $21.21 | $21.56 | $21.08 | $21.35 | $20.35 | 20,452 |
| 2020-12-24 | $21.12 | $21.77 | $20.87 | $20.94 | $19.96 | 8,390 |
| 2020-12-23 | $21.73 | $21.73 | $20.82 | $21.15 | $20.16 | 29,596 |
| 2020-12-22 | $21.05 | $21.38 | $20.41 | $20.79 | $19.82 | 41,707 |
| 2020-12-21 | $21.49 | $21.60 | $20.50 | $20.90 | $19.92 | 52,974 |
| 2020-12-18 | $21.51 | $21.89 | $21.22 | $21.68 | $20.66 | 151,705 |
| 2020-12-17 | $21.55 | $21.84 | $20.84 | $21.66 | $20.64 | 51,165 |
| 2020-12-16 | $21.33 | $21.66 | $21.31 | $21.57 | $20.56 | 36,977 |
| 2020-12-15 | $21.03 | $21.72 | $20.56 | $21.47 | $20.46 | 47,243 |
| 2020-12-14 | $21.70 | $21.70 | $20.59 | $20.66 | $19.69 | 40,649 |
| 2020-12-11 | $22.02 | $22.02 | $20.59 | $20.64 | $19.67 | 36,979 |
| 2020-12-10 | $20.95 | $21.40 | $20.95 | $21.31 | $20.31 | 26,216 |
| 2020-12-09 | $21.33 | $21.59 | $21.10 | $21.50 | $20.49 | 53,528 |
| 2020-12-08 | $20.77 | $21.30 | $20.67 | $21.06 | $20.07 | 42,393 |
| 2020-12-07 | $20.97 | $21.13 | $20.61 | $21.02 | $20.03 | 53,702 |
| 2020-12-04 | $21.28 | $21.28 | $20.33 | $21.06 | $20.07 | 36,968 |
| 2020-12-03 | $20.46 | $20.46 | $20.12 | $20.21 | $19.26 | 54,600 |
| 2020-12-02 | $19.95 | $20.44 | $19.88 | $20.31 | $19.36 | 61,754 |
| 2020-12-01 | $20.47 | $20.48 | $19.72 | $20.00 | $19.06 | 41,258 |
| 2020-11-30 | $20.49 | $20.73 | $19.59 | $19.68 | $18.76 | 244,779 |
| 2020-11-27 | $20.71 | $20.95 | $20.29 | $20.56 | $19.43 | 21,863 |
| 2020-11-25 | $20.67 | $20.98 | $20.16 | $20.75 | $19.61 | 52,567 |
| 2020-11-24 | $21.01 | $21.01 | $20.27 | $20.67 | $19.53 | 65,761 |
| 2020-11-23 | $20.00 | $20.35 | $19.75 | $19.82 | $18.73 | 52,783 |
| 2020-11-20 | $19.83 | $20.09 | $19.77 | $20.05 | $18.95 | 38,942 |
| 2020-11-19 | $19.77 | $20.30 | $19.39 | $20.23 | $19.12 | 31,370 |
| 2020-11-18 | $21.24 | $21.24 | $19.77 | $19.81 | $18.72 | 35,972 |
| 2020-11-17 | $19.18 | $20.12 | $19.13 | $19.86 | $18.77 | 34,438 |
| 2020-11-16 | $18.88 | $19.58 | $18.69 | $19.51 | $18.44 | 55,840 |
| 2020-11-13 | $19.17 | $19.17 | $18.43 | $18.48 | $17.46 | 99,287 |
| 2020-11-12 | $19.18 | $19.56 | $18.84 | $18.84 | $17.80 | 71,980 |
| 2020-11-11 | $20.76 | $20.76 | $19.10 | $19.60 | $18.52 | 38,730 |
| 2020-11-10 | $20.29 | $21.47 | $20.28 | $20.72 | $19.58 | 46,639 |
| 2020-11-09 | $19.17 | $21.23 | $18.86 | $19.93 | $18.83 | 77,765 |
| 2020-11-06 | $18.87 | $18.87 | $17.65 | $17.87 | $16.89 | 34,972 |
| 2020-11-05 | $18.01 | $18.88 | $18.01 | $18.77 | $17.74 | 25,998 |
| 2020-11-04 | $18.70 | $18.70 | $17.89 | $18.02 | $17.03 | 48,701 |
| 2020-11-03 | $18.89 | $19.28 | $18.57 | $19.10 | $18.05 | 32,408 |
| 2020-11-02 | $18.29 | $18.63 | $18.06 | $18.41 | $17.40 | 24,974 |
| 2020-10-30 | $18.25 | $18.40 | $17.95 | $18.14 | $17.14 | 27,768 |
| 2020-10-29 | $18.01 | $18.29 | $17.47 | $18.25 | $17.25 | 37,863 |
| 2020-10-28 | $18.10 | $18.33 | $17.94 | $18.11 | $17.11 | 52,826 |
| 2020-10-27 | $19.90 | $19.90 | $18.28 | $18.37 | $17.36 | 34,078 |
| 2020-10-26 | $19.82 | $20.48 | $19.69 | $19.91 | $18.81 | 61,212 |
| 2020-10-23 | $19.07 | $20.18 | $18.81 | $20.07 | $18.97 | 126,254 |
| 2020-10-22 | $17.28 | $18.88 | $16.47 | $18.84 | $17.80 | 75,095 |
| 2020-10-21 | $16.93 | $17.95 | $16.81 | $17.50 | $16.54 | 31,271 |
| 2020-10-20 | $16.72 | $16.91 | $16.63 | $16.77 | $15.85 | 23,389 |
| 2020-10-19 | $16.54 | $16.68 | $16.46 | $16.47 | $15.56 | 18,890 |
| 2020-10-16 | $16.33 | $16.76 | $16.20 | $16.46 | $15.55 | 37,928 |
| 2020-10-15 | $15.85 | $16.59 | $15.55 | $16.45 | $15.54 | 28,531 |
| 2020-10-14 | $16.14 | $16.41 | $16.03 | $16.10 | $15.21 | 24,169 |
| 2020-10-13 | $16.63 | $17.04 | $16.23 | $16.23 | $15.34 | 34,858 |
| 2020-10-12 | $16.68 | $17.09 | $16.56 | $16.92 | $15.99 | 43,706 |
| 2020-10-09 | $16.89 | $16.95 | $16.52 | $16.69 | $15.77 | 34,649 |
| 2020-10-08 | $16.79 | $16.90 | $16.42 | $16.80 | $15.88 | 38,423 |
| 2020-10-07 | $16.36 | $16.71 | $16.29 | $16.62 | $15.71 | 35,260 |
| 2020-10-06 | $16.10 | $16.79 | $16.02 | $16.25 | $15.36 | 52,945 |
| 2020-10-05 | $15.85 | $16.07 | $15.66 | $16.04 | $15.16 | 45,562 |
| 2020-10-02 | $15.37 | $15.67 | $14.85 | $15.61 | $14.75 | 33,919 |
| 2020-10-01 | $14.88 | $15.09 | $14.61 | $15.07 | $14.24 | 38,271 |
| 2020-09-30 | $14.88 | $15.05 | $14.75 | $14.87 | $14.05 | 29,586 |
| 2020-09-29 | $14.70 | $14.88 | $14.51 | $14.80 | $13.99 | 45,571 |
| 2020-09-28 | $14.63 | $15.00 | $14.47 | $14.81 | $13.99 | 111,238 |
| 2020-09-25 | $14.29 | $14.52 | $14.12 | $14.35 | $13.56 | 36,276 |
| 2020-09-24 | $14.05 | $14.77 | $14.00 | $14.46 | $13.66 | 70,056 |
| 2020-09-23 | $14.54 | $14.71 | $13.95 | $14.01 | $13.24 | 79,016 |
| 2020-09-22 | $14.77 | $14.84 | $14.44 | $14.50 | $13.70 | 69,373 |
| 2020-09-21 | $15.15 | $15.18 | $14.38 | $14.70 | $13.89 | 109,178 |
| 2020-09-18 | $15.63 | $15.63 | $15.34 | $15.45 | $14.60 | 113,436 |
| 2020-09-17 | $15.47 | $15.65 | $15.47 | $15.51 | $14.66 | 27,941 |
| 2020-09-16 | $15.45 | $15.94 | $15.45 | $15.70 | $14.84 | 47,297 |
| 2020-09-15 | $15.53 | $15.72 | $15.38 | $15.45 | $14.60 | 90,808 |
| 2020-09-14 | $15.58 | $15.79 | $15.41 | $15.51 | $14.66 | 54,630 |
| 2020-09-11 | $15.51 | $15.74 | $15.14 | $15.56 | $14.70 | 54,365 |
| 2020-09-10 | $15.56 | $15.67 | $15.00 | $15.36 | $14.51 | 103,981 |
| 2020-09-09 | $15.85 | $16.00 | $15.62 | $15.63 | $14.77 | 88,329 |
| 2020-09-08 | $16.33 | $16.58 | $15.74 | $15.79 | $14.92 | 73,731 |
| 2020-09-04 | $16.43 | $16.75 | $16.28 | $16.53 | $15.62 | 75,097 |
| 2020-09-03 | $15.99 | $16.48 | $15.86 | $16.24 | $15.35 | 52,523 |
| 2020-09-02 | $16.18 | $16.57 | $15.90 | $16.00 | $15.12 | 66,154 |
| 2020-09-01 | $16.00 | $16.27 | $15.85 | $16.27 | $15.37 | 67,775 |
| 2020-08-31 | $16.30 | $16.51 | $15.89 | $15.95 | $15.07 | 105,154 |
| 2020-08-28 | $16.54 | $16.67 | $16.24 | $16.36 | $15.30 | 95,659 |
| 2020-08-27 | $16.70 | $16.95 | $16.30 | $16.33 | $15.27 | 89,867 |
| 2020-08-26 | $16.94 | $17.17 | $16.46 | $16.48 | $15.41 | 49,321 |
| 2020-08-25 | $17.34 | $17.44 | $16.80 | $16.99 | $15.89 | 25,248 |
| 2020-08-24 | $16.90 | $17.35 | $16.72 | $17.24 | $16.12 | 22,326 |
| 2020-08-21 | $16.81 | $16.99 | $16.51 | $16.63 | $15.55 | 65,349 |
| 2020-08-20 | $16.94 | $17.02 | $16.60 | $17.01 | $15.90 | 31,429 |
| 2020-08-19 | $17.06 | $17.62 | $17.06 | $17.28 | $16.16 | 22,703 |
| 2020-08-18 | $18.06 | $18.06 | $16.87 | $17.13 | $16.02 | 32,785 |
| 2020-08-17 | $17.75 | $18.10 | $17.49 | $18.06 | $16.89 | 37,357 |
| 2020-08-14 | $17.45 | $18.10 | $17.45 | $18.06 | $16.89 | 41,140 |
| 2020-08-13 | $17.86 | $17.93 | $17.47 | $17.64 | $16.49 | 13,418 |
| 2020-08-12 | $18.35 | $18.35 | $17.85 | $18.03 | $16.86 | 35,494 |
| 2020-08-11 | $17.93 | $18.38 | $17.91 | $17.96 | $16.79 | 42,726 |
| 2020-08-10 | $17.54 | $18.10 | $17.48 | $17.80 | $16.64 | 36,373 |
| 2020-08-07 | $16.48 | $17.54 | $16.48 | $17.54 | $16.40 | 24,896 |
| 2020-08-06 | $16.51 | $16.69 | $16.51 | $16.63 | $15.55 | 23,739 |
| 2020-08-05 | $16.48 | $16.57 | $16.30 | $16.53 | $15.46 | 30,446 |
| 2020-08-04 | $16.32 | $16.45 | $16.15 | $16.42 | $15.35 | 27,823 |
| 2020-08-03 | $16.52 | $16.62 | $16.11 | $16.48 | $15.41 | 33,968 |
| 2020-07-31 | $16.50 | $16.65 | $15.78 | $16.33 | $15.27 | 50,760 |
| 2020-07-30 | $17.06 | $17.06 | $16.57 | $16.69 | $15.61 | 29,837 |
| 2020-07-29 | $17.17 | $17.62 | $17.17 | $17.45 | $16.32 | 35,876 |
| 2020-07-28 | $17.27 | $17.53 | $17.10 | $17.31 | $16.18 | 29,742 |
| 2020-07-27 | $17.36 | $17.36 | $16.79 | $17.22 | $16.10 | 65,535 |
| 2020-07-24 | $17.51 | $17.80 | $17.36 | $17.44 | $16.31 | 77,005 |
| 2020-07-23 | $17.44 | $17.69 | $16.93 | $17.55 | $16.41 | 52,548 |
| 2020-07-22 | $16.87 | $17.58 | $16.76 | $17.56 | $16.42 | 48,838 |
| 2020-07-21 | $16.05 | $17.06 | $16.05 | $16.88 | $15.78 | 57,815 |
| 2020-07-20 | $16.38 | $16.68 | $15.92 | $16.01 | $14.97 | 16,067 |
| 2020-07-17 | $16.84 | $16.94 | $16.43 | $16.43 | $15.36 | 17,246 |
| 2020-07-16 | $16.83 | $17.14 | $16.73 | $16.94 | $15.84 | 29,397 |
| 2020-07-15 | $16.65 | $17.20 | $16.65 | $16.99 | $15.89 | 54,218 |
| 2020-07-14 | $16.48 | $16.62 | $16.05 | $16.27 | $15.21 | 26,047 |
| 2020-07-13 | $16.54 | $16.89 | $15.77 | $16.53 | $15.46 | 30,771 |
| 2020-07-10 | $15.50 | $16.28 | $15.50 | $16.28 | $15.22 | 27,218 |
| 2020-07-09 | $16.16 | $16.16 | $15.25 | $15.39 | $14.39 | 44,794 |
| 2020-07-08 | $16.24 | $16.59 | $15.75 | $16.30 | $15.24 | 47,363 |
| 2020-07-07 | $17.06 | $17.06 | $16.17 | $16.39 | $15.32 | 40,043 |
| 2020-07-06 | $17.43 | $17.44 | $16.90 | $17.35 | $16.22 | 64,776 |
| 2020-07-02 | $17.74 | $17.74 | $16.81 | $16.97 | $15.87 | 37,249 |
| 2020-07-01 | $17.93 | $17.93 | $17.06 | $17.18 | $16.06 | 57,270 |
| 2020-06-30 | $17.16 | $18.00 | $17.16 | $17.93 | $16.76 | 43,278 |
| 2020-06-29 | $16.74 | $17.39 | $16.73 | $17.35 | $16.22 | 46,691 |
| 2020-06-26 | $16.37 | $16.82 | $15.58 | $16.40 | $15.33 | 143,285 |
| 2020-06-25 | $16.25 | $16.69 | $16.25 | $16.69 | $15.61 | 48,887 |
| 2020-06-24 | $16.73 | $16.75 | $15.92 | $16.40 | $15.33 | 63,307 |
| 2020-06-23 | $17.62 | $17.65 | $16.93 | $17.09 | $15.98 | 24,753 |
| 2020-06-22 | $17.03 | $17.71 | $16.87 | $17.36 | $16.23 | 33,528 |
| 2020-06-19 | $17.72 | $17.72 | $16.83 | $17.41 | $16.28 | 97,720 |
| 2020-06-18 | $16.97 | $17.61 | $16.97 | $17.45 | $16.32 | 42,952 |
| 2020-06-17 | $18.30 | $18.30 | $17.11 | $17.20 | $16.08 | 34,456 |
| 2020-06-16 | $18.76 | $18.76 | $17.65 | $18.29 | $17.10 | 50,612 |
| 2020-06-15 | $16.79 | $17.96 | $16.50 | $17.61 | $16.47 | 80,587 |
| 2020-06-12 | $17.58 | $17.58 | $16.81 | $17.19 | $16.07 | 78,179 |
| 2020-06-11 | $17.90 | $17.90 | $16.63 | $16.72 | $15.63 | 74,221 |
| 2020-06-10 | $19.55 | $19.55 | $18.20 | $18.20 | $17.02 | 59,160 |
| 2020-06-09 | $19.90 | $20.06 | $18.61 | $19.78 | $18.49 | 50,477 |
| 2020-06-08 | $20.78 | $20.92 | $20.04 | $20.49 | $19.16 | 57,383 |
| 2020-06-05 | $20.16 | $20.49 | $19.68 | $20.35 | $19.03 | 66,689 |
| 2020-06-04 | $18.16 | $18.79 | $18.10 | $18.70 | $17.48 | 43,986 |
| 2020-06-03 | $17.72 | $19.21 | $17.37 | $18.31 | $17.12 | 38,920 |
| 2020-06-02 | $17.44 | $17.67 | $16.95 | $17.16 | $16.04 | 40,772 |
| 2020-06-01 | $17.69 | $17.83 | $17.08 | $17.12 | $16.01 | 50,106 |
| 2020-05-29 | $18.22 | $18.22 | $17.43 | $17.72 | $16.57 | 75,615 |
| 2020-05-28 | $20.59 | $20.59 | $18.51 | $18.58 | $17.21 | 79,007 |
| 2020-05-27 | $18.16 | $20.28 | $18.16 | $20.09 | $18.61 | 114,392 |
| 2020-05-26 | $16.92 | $17.69 | $16.65 | $17.50 | $16.21 | 45,603 |
| 2020-05-22 | $16.37 | $16.44 | $15.90 | $16.13 | $14.94 | 27,728 |
| 2020-05-21 | $16.03 | $16.52 | $16.03 | $16.30 | $15.10 | 43,316 |
| 2020-05-20 | $15.07 | $16.26 | $15.07 | $16.13 | $14.94 | 50,130 |
| 2020-05-19 | $15.82 | $16.14 | $14.79 | $14.87 | $13.77 | 36,802 |
| 2020-05-18 | $15.02 | $16.14 | $15.00 | $15.99 | $14.81 | 68,198 |
| 2020-05-15 | $13.87 | $14.38 | $13.50 | $14.24 | $13.19 | 55,982 |
| 2020-05-14 | $13.86 | $14.22 | $13.25 | $13.92 | $12.89 | 52,061 |
| 2020-05-13 | $14.83 | $15.00 | $13.71 | $14.25 | $13.20 | 65,220 |
| 2020-05-12 | $15.90 | $15.97 | $14.71 | $14.80 | $13.71 | 68,583 |
| 2020-05-11 | $16.72 | $16.74 | $15.69 | $15.81 | $14.64 | 51,904 |
| 2020-05-08 | $16.31 | $16.98 | $16.30 | $16.94 | $15.69 | 62,751 |
| 2020-05-07 | $15.78 | $16.36 | $15.61 | $15.91 | $14.73 | 59,311 |
| 2020-05-06 | $16.49 | $16.49 | $15.73 | $15.77 | $14.60 | 37,121 |
| 2020-05-05 | $17.48 | $17.81 | $16.25 | $16.45 | $15.23 | 47,923 |
| 2020-05-04 | $17.18 | $17.32 | $16.26 | $17.08 | $15.82 | 30,390 |
| 2020-05-01 | $17.20 | $17.65 | $16.41 | $17.38 | $16.10 | 62,473 |
| 2020-04-30 | $18.27 | $18.58 | $17.66 | $17.74 | $16.43 | 42,874 |
| 2020-04-29 | $18.84 | $19.42 | $18.22 | $18.93 | $17.53 | 65,638 |
| 2020-04-28 | $17.50 | $18.20 | $17.23 | $18.00 | $16.67 | 61,452 |
| 2020-04-27 | $16.57 | $17.30 | $16.57 | $17.04 | $15.78 | 67,109 |
| 2020-04-24 | $16.26 | $16.49 | $15.93 | $16.20 | $15.00 | 26,510 |
| 2020-04-23 | $15.52 | $16.50 | $15.52 | $16.13 | $14.94 | 48,958 |
| 2020-04-22 | $16.06 | $16.42 | $15.44 | $15.47 | $14.33 | 43,719 |
| 2020-04-21 | $15.63 | $16.29 | $15.58 | $15.90 | $14.73 | 66,159 |
| 2020-04-20 | $16.14 | $16.50 | $15.94 | $16.30 | $15.10 | 77,426 |
| 2020-04-17 | $16.21 | $17.02 | $15.86 | $16.58 | $15.35 | 119,018 |
| 2020-04-16 | $15.50 | $15.84 | $14.83 | $15.55 | $14.40 | 83,896 |
| 2020-04-15 | $15.92 | $16.14 | $15.25 | $15.43 | $14.29 | 61,109 |
| 2020-04-14 | $17.50 | $17.50 | $16.41 | $16.59 | $15.36 | 58,031 |
| 2020-04-13 | $17.00 | $17.24 | $15.88 | $17.20 | $15.93 | 42,725 |
| 2020-04-09 | $16.62 | $17.25 | $16.23 | $17.09 | $15.83 | 133,051 |
| 2020-04-08 | $16.32 | $16.59 | $15.58 | $16.22 | $15.02 | 106,246 |
| 2020-04-07 | $16.70 | $17.37 | $15.49 | $16.03 | $14.85 | 57,794 |
| 2020-04-06 | $16.35 | $17.00 | $16.26 | $16.71 | $15.48 | 71,096 |
| 2020-04-03 | $16.65 | $16.89 | $15.31 | $15.99 | $14.81 | 53,293 |
| 2020-04-02 | $16.80 | $17.77 | $16.30 | $16.74 | $15.50 | 83,688 |
| 2020-04-01 | $17.96 | $18.40 | $16.54 | $16.74 | $15.50 | 52,355 |
| 2020-03-31 | $18.37 | $18.87 | $18.01 | $18.87 | $17.48 | 62,664 |
| 2020-03-30 | $17.73 | $18.73 | $17.31 | $18.71 | $17.33 | 50,780 |
| 2020-03-27 | $18.40 | $18.40 | $17.25 | $17.41 | $16.12 | 35,835 |
| 2020-03-26 | $17.31 | $18.91 | $17.31 | $18.91 | $17.51 | 47,898 |
| 2020-03-25 | $18.50 | $19.05 | $17.25 | $17.50 | $16.21 | 50,240 |
| 2020-03-24 | $17.74 | $18.12 | $17.10 | $17.99 | $16.66 | 61,546 |
| 2020-03-23 | $17.30 | $17.81 | $15.82 | $16.76 | $15.52 | 53,490 |
| 2020-03-20 | $20.11 | $20.11 | $17.05 | $17.13 | $15.86 | 79,022 |
| 2020-03-19 | $19.59 | $20.89 | $18.75 | $20.11 | $18.62 | 63,785 |
| 2020-03-18 | $21.33 | $21.33 | $19.16 | $19.64 | $18.19 | 110,834 |
| 2020-03-17 | $17.56 | $21.53 | $17.50 | $21.53 | $19.94 | 159,490 |
| 2020-03-16 | $19.72 | $19.85 | $16.73 | $16.73 | $15.49 | 37,230 |
| 2020-03-13 | $18.72 | $20.59 | $17.94 | $19.94 | $18.47 | 71,429 |
| 2020-03-12 | $18.41 | $19.55 | $17.25 | $17.63 | $16.33 | 50,098 |
| 2020-03-11 | $19.53 | $20.16 | $18.97 | $19.16 | $17.74 | 35,244 |
| 2020-03-10 | $20.06 | $22.07 | $18.84 | $20.08 | $18.60 | 61,140 |
| 2020-03-09 | $21.21 | $21.21 | $19.40 | $19.51 | $18.07 | 26,502 |
| 2020-03-06 | $22.09 | $23.22 | $20.32 | $22.51 | $20.85 | 46,092 |
| 2020-03-05 | $24.68 | $24.72 | $23.12 | $23.56 | $21.82 | 48,173 |
| 2020-03-04 | $24.67 | $26.76 | $23.28 | $25.26 | $23.39 | 44,562 |
| 2020-03-03 | $25.30 | $25.57 | $24.45 | $24.56 | $22.75 | 24,256 |
| 2020-03-02 | $24.92 | $25.62 | $24.22 | $25.32 | $23.45 | 51,419 |
| 2020-02-28 | $25.25 | $25.61 | $24.40 | $25.07 | $23.22 | 71,318 |
| 2020-02-27 | $26.55 | $26.72 | $24.75 | $25.53 | $23.64 | 59,472 |
| 2020-02-26 | $27.10 | $27.62 | $26.99 | $26.99 | $24.83 | 25,254 |
| 2020-02-25 | $28.25 | $28.54 | $26.76 | $27.09 | $24.92 | 34,412 |
| 2020-02-24 | $28.25 | $28.67 | $28.06 | $28.23 | $25.97 | 20,000 |
| 2020-02-21 | $28.89 | $29.20 | $28.50 | $28.79 | $26.49 | 49,396 |
| 2020-02-20 | $28.77 | $29.05 | $28.65 | $28.93 | $26.62 | 24,326 |
| 2020-02-19 | $28.79 | $29.00 | $28.58 | $28.77 | $26.47 | 15,478 |
| 2020-02-18 | $29.03 | $29.08 | $28.69 | $28.79 | $26.49 | 5,872 |
| 2020-02-14 | $29.55 | $29.55 | $29.05 | $29.12 | $26.79 | 5,832 |
| 2020-02-13 | $29.51 | $29.66 | $29.37 | $29.55 | $27.19 | 5,308 |
| 2020-02-12 | $29.64 | $29.79 | $29.44 | $29.54 | $27.18 | 12,610 |
| 2020-02-11 | $29.42 | $29.74 | $29.35 | $29.52 | $27.16 | 20,251 |
| 2020-02-10 | $29.18 | $29.32 | $28.84 | $29.27 | $26.93 | 14,822 |
| 2020-02-07 | $29.74 | $30.10 | $29.17 | $29.18 | $26.85 | 14,066 |
| 2020-02-06 | $30.15 | $30.15 | $29.66 | $29.73 | $27.35 | 19,663 |
| 2020-02-05 | $29.85 | $30.12 | $29.75 | $30.04 | $27.64 | 73,376 |
| 2020-02-04 | $30.00 | $30.08 | $29.65 | $29.69 | $27.31 | 12,256 |
| 2020-02-03 | $29.63 | $30.02 | $29.63 | $29.75 | $27.37 | 21,453 |
| 2020-01-31 | $29.81 | $30.04 | $29.54 | $29.56 | $27.19 | 42,868 |
| 2020-01-30 | $29.55 | $30.09 | $29.55 | $29.96 | $27.56 | 15,014 |
| 2020-01-29 | $29.90 | $30.18 | $29.74 | $29.84 | $27.45 | 31,897 |
| 2020-01-28 | $30.05 | $30.35 | $29.95 | $30.02 | $27.62 | 36,460 |
| 2020-01-27 | $29.91 | $30.40 | $29.91 | $29.96 | $27.56 | 24,086 |
| 2020-01-24 | $31.15 | $31.44 | $30.44 | $30.44 | $28.00 | 18,797 |
| 2020-01-23 | $31.39 | $31.43 | $30.56 | $31.16 | $28.67 | 77,547 |
| 2020-01-22 | $31.66 | $31.66 | $30.88 | $31.15 | $28.66 | 11,793 |
| 2020-01-21 | $31.42 | $31.62 | $31.14 | $31.35 | $28.84 | 17,972 |
| 2020-01-17 | $32.00 | $32.00 | $31.38 | $31.51 | $28.99 | 19,162 |
| 2020-01-16 | $31.48 | $31.95 | $31.21 | $31.84 | $29.29 | 28,147 |
| 2020-01-15 | $31.35 | $31.61 | $30.98 | $31.32 | $28.81 | 19,226 |
| 2020-01-14 | $31.99 | $32.09 | $31.34 | $31.40 | $28.89 | 16,537 |
| 2020-01-13 | $31.28 | $31.95 | $31.24 | $31.94 | $29.38 | 14,978 |
| 2020-01-10 | $31.56 | $31.85 | $31.19 | $31.34 | $28.83 | 18,369 |
| 2020-01-09 | $32.01 | $32.04 | $31.33 | $31.60 | $29.07 | 21,400 |
| 2020-01-08 | $31.66 | $32.04 | $31.66 | $31.89 | $29.34 | 18,960 |
| 2020-01-07 | $32.00 | $33.38 | $31.55 | $31.75 | $29.21 | 23,881 |
| 2020-01-06 | $32.12 | $32.34 | $31.69 | $31.86 | $29.31 | 12,863 |
| 2020-01-03 | $32.50 | $33.13 | $32.37 | $32.40 | $29.81 | 13,386 |
| 2020-01-02 | $32.81 | $32.81 | $32.24 | $32.67 | $30.06 | 13,801 |
| 2019-12-31 | $32.61 | $32.79 | $32.51 | $32.68 | $30.06 | 18,164 |
| 2019-12-30 | $32.75 | $32.89 | $32.40 | $32.60 | $29.99 | 14,308 |
| 2019-12-27 | $32.57 | $32.99 | $32.28 | $32.75 | $30.13 | 13,297 |
| 2019-12-26 | $32.93 | $33.04 | $32.68 | $32.76 | $30.14 | 6,483 |
| 2019-12-24 | $33.09 | $33.09 | $32.73 | $32.92 | $30.29 | 3,241 |
| 2019-12-23 | $33.43 | $33.68 | $32.51 | $32.83 | $30.20 | 23,570 |
| 2019-12-20 | $33.28 | $33.64 | $32.92 | $33.33 | $30.66 | 68,907 |
| 2019-12-19 | $33.18 | $33.27 | $32.88 | $33.21 | $30.55 | 32,772 |
| 2019-12-18 | $33.27 | $33.43 | $33.00 | $33.14 | $30.49 | 7,613 |
| 2019-12-17 | $32.88 | $33.20 | $32.59 | $33.07 | $30.42 | 29,851 |
| 2019-12-16 | $32.77 | $33.40 | $32.65 | $32.89 | $30.26 | 14,770 |
| 2019-12-13 | $32.58 | $32.77 | $31.78 | $32.65 | $30.04 | 38,293 |
| 2019-12-12 | $32.44 | $33.15 | $32.44 | $32.64 | $30.03 | 27,863 |
| 2019-12-11 | $32.21 | $32.56 | $32.00 | $32.37 | $29.78 | 16,030 |
| 2019-12-10 | $31.93 | $32.12 | $31.77 | $32.11 | $29.54 | 12,361 |
| 2019-12-09 | $31.82 | $32.00 | $31.82 | $31.87 | $29.32 | 18,048 |
| 2019-12-06 | $31.69 | $32.00 | $31.45 | $31.93 | $29.37 | 37,195 |
| 2019-12-05 | $31.41 | $31.82 | $31.34 | $31.36 | $28.85 | 19,036 |
| 2019-12-04 | $31.26 | $31.75 | $31.21 | $31.31 | $28.80 | 18,415 |
| 2019-12-03 | $31.23 | $31.64 | $30.75 | $31.08 | $28.59 | 18,521 |
| 2019-12-02 | $31.84 | $31.96 | $30.89 | $31.52 | $29.00 | 22,347 |
| 2019-11-29 | $32.17 | $32.17 | $31.50 | $31.66 | $29.13 | 13,056 |
| 2019-11-27 | $31.35 | $32.00 | $31.35 | $31.84 | $29.29 | 21,957 |
| 2019-11-26 | $31.78 | $31.84 | $30.63 | $31.20 | $28.55 | 141,517 |
| 2019-11-25 | $31.51 | $32.00 | $31.42 | $31.87 | $29.16 | 25,382 |
| 2019-11-22 | $31.23 | $31.68 | $30.92 | $31.60 | $28.92 | 20,382 |
| 2019-11-21 | $31.92 | $31.92 | $30.52 | $31.34 | $28.68 | 36,856 |
| 2019-11-20 | $31.55 | $32.00 | $31.45 | $31.87 | $29.16 | 35,568 |
| 2019-11-19 | $31.83 | $32.00 | $31.36 | $31.72 | $29.03 | 34,294 |
| 2019-11-18 | $31.66 | $31.78 | $31.25 | $31.68 | $28.99 | 17,034 |
| 2019-11-15 | $31.98 | $32.18 | $31.40 | $31.79 | $29.09 | 27,445 |
| 2019-11-14 | $31.68 | $32.00 | $31.65 | $31.87 | $29.16 | 26,348 |
| 2019-11-13 | $32.82 | $32.82 | $31.29 | $31.62 | $28.94 | 40,443 |
| 2019-11-12 | $33.55 | $33.55 | $32.82 | $32.82 | $30.03 | 34,910 |
| 2019-11-11 | $33.43 | $33.78 | $32.83 | $33.30 | $30.47 | 19,925 |
| 2019-11-08 | $33.17 | $33.50 | $32.81 | $33.37 | $30.54 | 36,714 |
| 2019-11-07 | $33.18 | $33.51 | $32.75 | $32.92 | $30.12 | 15,467 |
| 2019-11-06 | $32.57 | $33.09 | $32.30 | $32.72 | $29.94 | 20,140 |
| 2019-11-05 | $32.70 | $33.01 | $32.29 | $32.67 | $29.90 | 21,497 |
| 2019-11-04 | $31.90 | $32.50 | $31.82 | $32.39 | $29.64 | 20,349 |
| 2019-11-01 | $31.25 | $32.06 | $31.25 | $31.98 | $29.26 | 13,297 |
| 2019-10-31 | $31.73 | $31.76 | $30.84 | $31.27 | $28.62 | 11,805 |
| 2019-10-30 | $31.99 | $31.99 | $31.40 | $31.82 | $29.12 | 34,588 |
| 2019-10-29 | $31.79 | $32.14 | $30.97 | $31.80 | $29.10 | 21,170 |
| 2019-10-28 | $32.02 | $32.16 | $30.93 | $31.86 | $29.15 | 17,932 |
| 2019-10-25 | $31.62 | $32.00 | $31.51 | $31.52 | $28.84 | 5,334 |
| 2019-10-24 | $31.55 | $31.98 | $30.88 | $31.45 | $28.78 | 21,035 |
| 2019-10-23 | $31.81 | $32.20 | $31.60 | $31.79 | $29.09 | 20,091 |
| 2019-10-22 | $30.19 | $32.45 | $29.88 | $32.11 | $29.38 | 54,911 |
| 2019-10-21 | $29.00 | $30.44 | $29.00 | $30.09 | $27.54 | 24,259 |
| 2019-10-18 | $28.95 | $28.98 | $28.36 | $28.91 | $26.46 | 13,411 |
| 2019-10-17 | $28.50 | $28.86 | $28.05 | $28.75 | $26.31 | 21,369 |
| 2019-10-16 | $28.27 | $28.79 | $28.10 | $28.69 | $26.25 | 14,435 |
| 2019-10-15 | $28.20 | $28.77 | $28.19 | $28.50 | $26.08 | 16,764 |
| 2019-10-14 | $28.08 | $28.32 | $27.81 | $28.32 | $25.92 | 8,567 |
| 2019-10-11 | $28.26 | $28.99 | $27.76 | $28.30 | $25.90 | 16,359 |
| 2019-10-10 | $27.95 | $28.31 | $27.72 | $27.79 | $25.43 | 12,421 |
| 2019-10-09 | $27.84 | $28.36 | $27.66 | $27.66 | $25.31 | 11,255 |
| 2019-10-08 | $27.64 | $27.79 | $27.38 | $27.51 | $25.17 | 8,215 |
| 2019-10-07 | $27.73 | $28.35 | $27.73 | $28.06 | $25.68 | 11,618 |
| 2019-10-04 | $27.78 | $27.88 | $27.71 | $27.81 | $25.45 | 9,274 |
| 2019-10-03 | $27.66 | $28.31 | $27.62 | $27.99 | $25.61 | 18,067 |
| 2019-10-02 | $27.93 | $28.07 | $27.55 | $27.90 | $25.53 | 17,891 |
| 2019-10-01 | $28.81 | $29.05 | $27.81 | $27.92 | $25.55 | 15,899 |
| 2019-09-30 | $28.73 | $29.33 | $28.63 | $28.70 | $26.26 | 32,042 |
| 2019-09-27 | $29.11 | $29.38 | $28.76 | $28.79 | $26.35 | 14,250 |
| 2019-09-26 | $29.50 | $29.53 | $29.06 | $29.17 | $26.69 | 29,366 |
| 2019-09-25 | $28.34 | $29.84 | $28.34 | $29.61 | $27.10 | 17,816 |
| 2019-09-24 | $29.53 | $29.81 | $28.36 | $28.84 | $26.39 | 26,555 |
| 2019-09-23 | $29.97 | $29.97 | $29.32 | $29.71 | $27.19 | 13,206 |
| 2019-09-20 | $29.70 | $30.43 | $29.33 | $29.91 | $27.37 | 70,077 |
| 2019-09-19 | $30.05 | $30.38 | $29.63 | $29.69 | $27.17 | 17,576 |
| 2019-09-18 | $29.54 | $30.40 | $29.50 | $29.90 | $27.36 | 37,358 |
| 2019-09-17 | $29.54 | $29.87 | $29.00 | $29.52 | $27.01 | 16,333 |
| 2019-09-16 | $30.01 | $30.45 | $29.35 | $29.59 | $27.08 | 18,331 |
| 2019-09-13 | $29.40 | $30.54 | $29.40 | $30.22 | $27.65 | 49,571 |
| 2019-09-12 | $28.56 | $29.50 | $28.11 | $29.30 | $26.81 | 27,810 |
| 2019-09-11 | $28.06 | $28.78 | $27.76 | $28.68 | $26.24 | 23,528 |
| 2019-09-10 | $26.55 | $27.91 | $26.55 | $27.80 | $25.44 | 18,419 |
| 2019-09-09 | $26.26 | $26.94 | $26.07 | $26.85 | $24.57 | 39,676 |
| 2019-09-06 | $26.85 | $26.85 | $26.11 | $26.24 | $24.01 | 8,900 |
| 2019-09-05 | $26.60 | $27.28 | $26.27 | $26.74 | $24.47 | 37,517 |
| 2019-09-04 | $26.20 | $26.38 | $26.18 | $26.20 | $23.98 | 6,435 |
| 2019-09-03 | $26.65 | $27.17 | $26.11 | $26.15 | $23.93 | 12,141 |
| 2019-08-30 | $26.72 | $26.91 | $26.27 | $26.44 | $24.20 | 25,175 |
| 2019-08-29 | $26.46 | $26.88 | $26.28 | $26.53 | $24.28 | 12,404 |
| 2019-08-28 | $26.34 | $26.51 | $26.00 | $26.28 | $23.90 | 25,696 |
| 2019-08-27 | $26.50 | $27.11 | $26.00 | $26.05 | $23.69 | 21,496 |
| 2019-08-26 | $26.20 | $26.45 | $26.00 | $26.45 | $24.05 | 7,059 |
| 2019-08-23 | $26.77 | $26.79 | $25.80 | $26.00 | $23.64 | 33,152 |
| 2019-08-22 | $26.74 | $27.30 | $26.45 | $26.74 | $24.31 | 14,753 |
| 2019-08-21 | $26.43 | $26.74 | $26.37 | $26.66 | $24.24 | 14,652 |
| 2019-08-20 | $27.12 | $27.36 | $26.50 | $26.56 | $24.15 | 12,853 |
| 2019-08-19 | $27.24 | $27.52 | $26.70 | $27.10 | $24.64 | 13,390 |
| 2019-08-16 | $26.39 | $27.25 | $26.29 | $27.09 | $24.63 | 27,738 |
| 2019-08-15 | $26.13 | $26.42 | $25.69 | $26.31 | $23.92 | 10,154 |
| 2019-08-14 | $26.72 | $27.03 | $25.43 | $25.99 | $23.63 | 15,961 |
| 2019-08-13 | $26.95 | $27.27 | $26.59 | $26.75 | $24.32 | 9,346 |
| 2019-08-12 | $26.48 | $26.83 | $26.48 | $26.71 | $24.29 | 3,215 |
| 2019-08-09 | $27.02 | $27.03 | $26.45 | $26.68 | $24.26 | 15,838 |
| 2019-08-08 | $26.85 | $27.25 | $26.85 | $26.97 | $24.52 | 17,138 |
| 2019-08-07 | $26.43 | $27.17 | $26.11 | $26.46 | $24.06 | 12,898 |
| 2019-08-06 | $26.39 | $26.99 | $26.15 | $26.93 | $24.49 | 18,457 |
| 2019-08-05 | $27.03 | $27.25 | $26.02 | $26.45 | $24.05 | 24,507 |
| 2019-08-02 | $28.22 | $28.22 | $27.51 | $27.51 | $25.01 | 14,228 |
| 2019-08-01 | $28.65 | $29.27 | $28.10 | $28.20 | $25.64 | 79,189 |
| 2019-07-31 | $28.35 | $29.22 | $28.20 | $28.22 | $25.66 | 34,507 |
| 2019-07-30 | $28.20 | $28.83 | $27.68 | $28.33 | $25.76 | 31,292 |
| 2019-07-29 | $28.35 | $28.50 | $27.80 | $28.24 | $25.68 | 22,987 |
| 2019-07-26 | $27.89 | $28.45 | $27.89 | $28.22 | $25.66 | 24,066 |
| 2019-07-25 | $27.82 | $28.25 | $26.98 | $27.98 | $25.44 | 12,222 |
| 2019-07-24 | $27.45 | $28.36 | $27.45 | $28.04 | $25.50 | 25,503 |
| 2019-07-23 | $26.55 | $27.73 | $26.55 | $27.35 | $24.87 | 38,304 |
| 2019-07-22 | $27.18 | $27.18 | $26.50 | $26.55 | $24.14 | 9,596 |
| 2019-07-19 | $26.37 | $28.24 | $26.34 | $26.55 | $24.14 | 9,602 |
| 2019-07-18 | $26.52 | $26.80 | $26.30 | $26.62 | $24.20 | 6,661 |
| 2019-07-17 | $26.51 | $26.95 | $26.46 | $26.46 | $24.06 | 11,816 |
| 2019-07-16 | $26.85 | $27.75 | $26.66 | $26.83 | $24.40 | 9,968 |
| 2019-07-15 | $27.17 | $27.20 | $26.53 | $26.81 | $24.38 | 8,146 |
| 2019-07-12 | $26.95 | $27.50 | $26.95 | $27.24 | $24.77 | 13,548 |
| 2019-07-11 | $27.07 | $27.07 | $26.56 | $26.90 | $24.46 | 11,852 |
| 2019-07-10 | $27.39 | $27.39 | $26.68 | $26.77 | $24.34 | 14,809 |
| 2019-07-09 | $27.34 | $27.57 | $27.27 | $27.45 | $24.96 | 10,740 |
| 2019-07-08 | $27.64 | $27.64 | $26.99 | $27.40 | $24.91 | 7,110 |
| 2019-07-05 | $27.30 | $27.76 | $25.22 | $27.64 | $25.13 | 12,539 |
| 2019-07-03 | $27.35 | $27.53 | $26.77 | $27.31 | $24.83 | 4,532 |
| 2019-07-02 | $27.74 | $27.74 | $27.16 | $27.45 | $24.96 | 7,662 |
| 2019-07-01 | $28.71 | $28.71 | $27.13 | $27.60 | $25.10 | 23,397 |
| 2019-06-28 | $27.15 | $28.32 | $26.62 | $28.24 | $25.68 | 90,822 |
| 2019-06-27 | $26.55 | $27.15 | $26.18 | $27.15 | $24.69 | 21,217 |
| 2019-06-26 | $26.34 | $26.48 | $25.71 | $26.18 | $23.80 | 9,649 |
| 2019-06-25 | $26.56 | $26.56 | $25.82 | $26.41 | $24.01 | 9,397 |
| 2019-06-24 | $26.41 | $27.27 | $26.00 | $26.18 | $23.80 | 13,521 |
| 2019-06-21 | $25.89 | $26.93 | $25.89 | $26.61 | $24.20 | 60,611 |
| 2019-06-20 | $26.35 | $26.92 | $26.00 | $26.13 | $23.76 | 13,352 |
| 2019-06-19 | $26.55 | $26.55 | $26.10 | $26.32 | $23.93 | 6,235 |
| 2019-06-18 | $26.55 | $26.98 | $26.53 | $26.69 | $24.27 | 8,388 |
| 2019-06-17 | $27.42 | $27.44 | $26.42 | $26.52 | $24.11 | 10,887 |
| 2019-06-14 | $26.82 | $26.98 | $26.24 | $26.74 | $24.31 | 26,998 |
| 2019-06-13 | $26.45 | $26.84 | $26.28 | $26.56 | $24.15 | 12,675 |
| 2019-06-12 | $26.19 | $28.84 | $25.80 | $26.41 | $24.01 | 27,576 |
| 2019-06-11 | $26.40 | $26.80 | $26.00 | $26.31 | $23.92 | 20,955 |
| 2019-06-10 | $25.59 | $26.93 | $25.42 | $26.21 | $23.83 | 18,590 |
| 2019-06-07 | $25.32 | $25.80 | $25.03 | $25.59 | $23.27 | 27,514 |
| 2019-06-06 | $25.24 | $25.82 | $25.12 | $25.46 | $23.15 | 20,817 |
| 2019-06-05 | $25.94 | $27.12 | $25.16 | $25.34 | $23.04 | 21,593 |
| 2019-06-04 | $25.72 | $26.80 | $25.58 | $26.10 | $23.73 | 14,629 |
| 2019-06-03 | $24.50 | $25.25 | $24.40 | $25.23 | $22.94 | 106,815 |
| 2019-05-31 | $25.25 | $25.25 | $24.61 | $24.75 | $22.50 | 9,153 |
| 2019-05-30 | $25.81 | $26.43 | $25.19 | $25.44 | $23.13 | 21,376 |
| 2019-05-29 | $26.50 | $26.50 | $25.86 | $26.31 | $23.76 | 19,428 |
| 2019-05-28 | $26.91 | $27.00 | $26.58 | $26.58 | $24.01 | 8,022 |
| 2019-05-24 | $26.86 | $27.13 | $26.50 | $27.13 | $24.50 | 6,483 |
| 2019-05-23 | $27.17 | $27.33 | $26.27 | $26.67 | $24.09 | 8,586 |
| 2019-05-22 | $27.60 | $27.60 | $27.26 | $27.32 | $24.68 | 13,392 |
| 2019-05-21 | $28.23 | $28.23 | $27.50 | $27.60 | $24.93 | 16,499 |
| 2019-05-20 | $27.50 | $28.00 | $27.50 | $27.89 | $25.19 | 7,297 |
| 2019-05-17 | $26.80 | $27.68 | $26.29 | $27.58 | $24.91 | 24,962 |
| 2019-05-16 | $26.60 | $27.18 | $26.60 | $26.98 | $24.37 | 8,858 |
| 2019-05-15 | $26.82 | $27.79 | $26.64 | $26.99 | $24.38 | 19,225 |
| 2019-05-14 | $26.81 | $27.26 | $26.81 | $27.25 | $24.61 | 10,266 |
| 2019-05-13 | $28.16 | $28.16 | $26.35 | $26.58 | $24.01 | 18,417 |
| 2019-05-10 | $28.20 | $28.84 | $28.20 | $28.50 | $25.74 | 6,910 |
| 2019-05-09 | $28.23 | $28.55 | $28.16 | $28.20 | $25.47 | 6,681 |
| 2019-05-08 | $28.62 | $28.97 | $28.32 | $28.44 | $25.69 | 17,158 |
| 2019-05-07 | $28.86 | $29.07 | $28.49 | $28.56 | $25.80 | 12,346 |
| 2019-05-06 | $29.01 | $30.05 | $28.45 | $28.83 | $26.04 | 13,708 |
| 2019-05-03 | $28.21 | $29.48 | $28.21 | $29.33 | $26.49 | 12,197 |
| 2019-05-02 | $28.81 | $28.81 | $28.26 | $28.56 | $25.80 | 9,684 |
| 2019-05-01 | $28.50 | $28.91 | $28.25 | $28.26 | $25.53 | 18,507 |
| 2019-04-30 | $28.44 | $28.70 | $28.22 | $28.48 | $25.72 | 22,816 |
| 2019-04-29 | $28.43 | $28.45 | $27.64 | $28.44 | $25.69 | 58,097 |
| 2019-04-26 | $27.55 | $28.40 | $27.55 | $28.30 | $25.56 | 17,306 |
| 2019-04-25 | $27.50 | $27.83 | $27.17 | $27.71 | $25.03 | 17,822 |
| 2019-04-24 | $27.96 | $27.96 | $27.23 | $27.51 | $24.85 | 17,617 |
| 2019-04-23 | $27.13 | $27.89 | $27.13 | $27.89 | $25.19 | 26,458 |
| 2019-04-22 | $27.16 | $27.16 | $26.68 | $27.02 | $24.41 | 8,918 |
| 2019-04-18 | $26.85 | $27.30 | $26.77 | $27.16 | $24.53 | 13,117 |
| 2019-04-17 | $27.10 | $27.45 | $26.87 | $26.92 | $24.32 | 23,882 |
| 2019-04-16 | $26.97 | $27.37 | $26.75 | $26.75 | $24.16 | 9,586 |
| 2019-04-15 | $26.86 | $27.11 | $26.75 | $26.88 | $24.28 | 6,967 |
| 2019-04-12 | $26.91 | $27.19 | $26.84 | $27.12 | $24.50 | 8,272 |
| 2019-04-11 | $26.87 | $27.08 | $26.53 | $26.73 | $24.14 | 14,745 |
| 2019-04-10 | $26.17 | $26.40 | $26.17 | $26.40 | $23.85 | 5,832 |
| 2019-04-09 | $26.52 | $26.52 | $25.80 | $25.90 | $23.39 | 9,613 |
| 2019-04-08 | $26.41 | $26.68 | $26.36 | $26.47 | $23.91 | 11,485 |
| 2019-04-05 | $26.21 | $26.80 | $25.79 | $26.46 | $23.90 | 20,738 |
| 2019-04-04 | $25.50 | $25.95 | $25.15 | $25.85 | $23.35 | 23,647 |
| 2019-04-03 | $25.40 | $25.66 | $25.40 | $25.58 | $23.10 | 13,735 |
| 2019-04-02 | $25.46 | $25.69 | $25.25 | $25.38 | $22.92 | 18,036 |
| 2019-04-01 | $25.39 | $25.95 | $25.21 | $25.46 | $23.00 | 14,067 |
| 2019-03-29 | $25.47 | $25.68 | $24.99 | $25.27 | $22.82 | 25,185 |
| 2019-03-28 | $25.00 | $25.27 | $24.91 | $25.27 | $22.82 | 16,184 |
| 2019-03-27 | $25.03 | $25.27 | $24.56 | $25.00 | $22.58 | 24,838 |
| 2019-03-26 | $24.88 | $25.20 | $24.80 | $25.12 | $22.69 | 14,589 |
| 2019-03-25 | $24.21 | $24.83 | $23.40 | $24.59 | $22.21 | 19,161 |
| 2019-03-22 | $25.14 | $26.00 | $24.27 | $24.34 | $21.98 | 24,768 |
| 2019-03-21 | $25.97 | $26.47 | $25.30 | $25.32 | $22.87 | 17,592 |
| 2019-03-20 | $26.81 | $27.04 | $25.84 | $25.94 | $23.43 | 18,000 |
| 2019-03-19 | $27.55 | $27.55 | $26.79 | $26.82 | $24.22 | 18,613 |
| 2019-03-18 | $27.21 | $27.99 | $26.91 | $27.52 | $24.86 | 16,160 |
| 2019-03-15 | $27.14 | $28.32 | $26.80 | $27.07 | $24.45 | 99,282 |
| 2019-03-14 | $27.11 | $27.37 | $26.75 | $27.00 | $24.39 | 8,615 |
| 2019-03-13 | $27.14 | $27.49 | $26.89 | $27.10 | $24.48 | 8,472 |
| 2019-03-12 | $26.81 | $27.32 | $26.18 | $26.98 | $24.37 | 14,846 |
| 2019-03-11 | $26.62 | $26.92 | $26.23 | $26.92 | $24.32 | 7,200 |
| 2019-03-08 | $27.03 | $27.29 | $26.71 | $26.98 | $24.37 | 10,454 |
| 2019-03-07 | $27.95 | $27.95 | $26.98 | $27.02 | $24.41 | 12,962 |
| 2019-03-06 | $27.92 | $27.99 | $27.52 | $27.52 | $24.86 | 45,009 |
| 2019-03-05 | $28.07 | $28.29 | $27.80 | $27.88 | $25.18 | 34,477 |
| 2019-03-04 | $28.17 | $28.40 | $27.94 | $27.94 | $25.24 | 16,653 |
| 2019-03-01 | $28.06 | $28.29 | $27.69 | $28.28 | $25.54 | 34,557 |
| 2019-02-28 | $28.01 | $28.51 | $27.63 | $27.80 | $25.11 | 33,904 |
| 2019-02-27 | $28.50 | $28.51 | $28.03 | $28.07 | $25.20 | 5,030 |
| 2019-02-26 | $28.45 | $29.16 | $27.70 | $28.08 | $25.21 | 21,493 |
| 2019-02-25 | $28.52 | $28.68 | $28.20 | $28.42 | $25.51 | 24,277 |
| 2019-02-22 | $28.27 | $28.45 | $27.94 | $28.45 | $25.54 | 12,863 |
| 2019-02-21 | $28.55 | $28.55 | $27.98 | $28.20 | $25.32 | 14,864 |
| 2019-02-20 | $28.58 | $28.58 | $27.84 | $28.05 | $25.18 | 20,900 |
| 2019-02-19 | $26.83 | $28.03 | $26.58 | $27.76 | $24.92 | 15,274 |
| 2019-02-15 | $26.82 | $27.67 | $26.82 | $27.11 | $24.34 | 17,232 |
| 2019-02-14 | $26.80 | $27.30 | $26.61 | $26.65 | $23.92 | 12,378 |
| 2019-02-13 | $26.66 | $27.16 | $26.35 | $26.86 | $24.11 | 9,706 |
| 2019-02-12 | $26.22 | $26.82 | $26.22 | $26.77 | $24.03 | 8,567 |
| 2019-02-11 | $26.25 | $26.39 | $26.06 | $26.38 | $23.68 | 9,937 |
| 2019-02-08 | $25.93 | $26.70 | $25.83 | $26.10 | $23.43 | 14,278 |
| 2019-02-07 | $25.94 | $26.50 | $25.35 | $26.30 | $23.61 | 16,671 |
| 2019-02-06 | $25.95 | $26.15 | $25.78 | $25.90 | $23.25 | 11,470 |
| 2019-02-05 | $25.67 | $25.94 | $25.54 | $25.93 | $23.28 | 7,589 |
| 2019-02-04 | $25.42 | $25.79 | $25.35 | $25.78 | $23.14 | 8,022 |
| 2019-02-01 | $25.42 | $25.80 | $25.31 | $25.51 | $22.90 | 7,888 |
| 2019-01-31 | $25.79 | $25.85 | $25.25 | $25.27 | $22.69 | 11,844 |
| 2019-01-30 | $25.65 | $25.95 | $24.83 | $25.72 | $23.09 | 16,845 |
| 2019-01-29 | $24.71 | $25.96 | $24.71 | $25.48 | $22.87 | 19,423 |
| 2019-01-28 | $24.74 | $25.13 | $24.63 | $24.78 | $22.25 | 19,632 |
| 2019-01-25 | $25.09 | $25.09 | $24.50 | $24.78 | $22.25 | 10,079 |
| 2019-01-24 | $24.66 | $25.04 | $24.45 | $24.90 | $22.35 | 2,942 |
| 2019-01-23 | $24.37 | $24.86 | $24.35 | $24.75 | $22.22 | 9,849 |
| 2019-01-22 | $24.57 | $24.66 | $24.35 | $24.46 | $21.96 | 14,237 |
| 2019-01-18 | $24.50 | $25.16 | $24.50 | $24.71 | $22.18 | 9,668 |
| 2019-01-17 | $24.51 | $24.91 | $24.48 | $24.48 | $21.98 | 9,775 |
| 2019-01-16 | $24.43 | $24.79 | $24.33 | $24.66 | $22.14 | 12,782 |
| 2019-01-15 | $24.22 | $24.50 | $23.91 | $24.40 | $21.90 | 7,129 |
| 2019-01-14 | $24.25 | $24.47 | $24.01 | $24.20 | $21.73 | 15,744 |
| 2019-01-11 | $24.27 | $24.28 | $23.80 | $24.24 | $21.76 | 18,583 |
| 2019-01-10 | $24.22 | $24.45 | $24.05 | $24.43 | $21.93 | 12,343 |
| 2019-01-09 | $24.54 | $24.56 | $24.20 | $24.48 | $21.98 | 12,634 |
| 2019-01-08 | $24.43 | $24.68 | $24.29 | $24.47 | $21.97 | 7,978 |
| 2019-01-07 | $24.30 | $24.66 | $23.78 | $24.39 | $21.90 | 27,240 |
| 2019-01-04 | $23.54 | $24.40 | $23.26 | $24.40 | $21.90 | 17,849 |
| 2019-01-03 | $23.18 | $23.71 | $22.97 | $23.30 | $20.92 | 10,663 |
| 2019-01-02 | $22.87 | $23.38 | $22.87 | $23.30 | $20.92 | 19,530 |
| 2018-12-31 | $22.86 | $23.30 | $22.85 | $22.95 | $20.60 | 17,995 |
| 2018-12-28 | $22.17 | $23.52 | $21.80 | $22.85 | $20.51 | 22,988 |
| 2018-12-27 | $22.19 | $22.72 | $21.69 | $22.17 | $19.90 | 25,948 |
| 2018-12-26 | $22.26 | $22.72 | $22.24 | $22.43 | $20.14 | 28,245 |
| 2018-12-24 | $22.31 | $23.36 | $21.43 | $22.10 | $19.84 | 18,466 |
| 2018-12-21 | $22.77 | $23.35 | $22.38 | $22.42 | $20.13 | 84,763 |
| 2018-12-20 | $23.35 | $23.35 | $22.70 | $22.94 | $20.59 | 67,982 |
| 2018-12-19 | $24.16 | $24.44 | $23.35 | $23.37 | $20.98 | 28,689 |
| 2018-12-18 | $24.15 | $24.48 | $23.82 | $24.10 | $21.64 | 24,855 |
| 2018-12-17 | $24.55 | $24.74 | $23.88 | $24.16 | $21.68 | 28,985 |
| 2018-12-14 | $24.50 | $24.73 | $23.85 | $24.61 | $22.09 | 23,910 |
| 2018-12-13 | $24.61 | $25.19 | $24.01 | $24.46 | $21.96 | 21,979 |
| 2018-12-12 | $24.25 | $24.93 | $24.25 | $24.72 | $22.19 | 19,538 |
| 2018-12-11 | $24.26 | $24.46 | $24.00 | $24.18 | $21.71 | 13,746 |
| 2018-12-10 | $23.69 | $24.42 | $23.30 | $23.99 | $21.54 | 15,533 |
| 2018-12-07 | $25.50 | $25.55 | $23.71 | $23.96 | $21.51 | 44,375 |
| 2018-12-06 | $25.31 | $26.80 | $25.31 | $25.48 | $22.87 | 14,938 |
| 2018-12-04 | $26.81 | $26.94 | $25.58 | $25.58 | $22.96 | 27,399 |
| 2018-12-03 | $26.80 | $27.00 | $26.45 | $26.80 | $24.06 | 13,283 |
| 2018-11-30 | $26.34 | $26.97 | $26.34 | $26.66 | $23.93 | 40,672 |
| 2018-11-29 | $26.74 | $27.25 | $26.24 | $26.31 | $23.62 | 16,690 |
| 2018-11-28 | $25.82 | $27.10 | $25.82 | $27.08 | $24.15 | 19,363 |
| 2018-11-27 | $25.74 | $26.36 | $25.69 | $25.86 | $23.07 | 17,096 |
| 2018-11-26 | $25.94 | $26.26 | $25.69 | $25.91 | $23.11 | 14,502 |
| 2018-11-23 | $25.84 | $26.00 | $25.64 | $25.90 | $23.10 | 6,222 |
| 2018-11-21 | $25.58 | $26.00 | $25.58 | $25.96 | $23.16 | 6,129 |
| 2018-11-20 | $26.00 | $26.15 | $25.52 | $25.52 | $22.76 | 18,745 |
| 2018-11-19 | $26.14 | $26.57 | $26.00 | $26.17 | $23.34 | 15,168 |
| 2018-11-16 | $26.28 | $26.50 | $26.07 | $26.23 | $23.40 | 22,779 |
| 2018-11-15 | $25.97 | $26.48 | $25.44 | $26.41 | $23.56 | 16,107 |
| 2018-11-14 | $26.56 | $26.70 | $25.66 | $25.96 | $23.16 | 17,029 |
| 2018-11-13 | $26.35 | $26.96 | $25.93 | $26.61 | $23.74 | 12,457 |
| 2018-11-12 | $26.54 | $26.62 | $26.10 | $26.19 | $23.36 | 7,499 |
| 2018-11-09 | $25.64 | $26.62 | $25.64 | $26.44 | $23.58 | 16,818 |
| 2018-11-08 | $25.77 | $26.00 | $25.33 | $25.73 | $22.95 | 30,445 |
| 2018-11-07 | $25.54 | $26.11 | $25.54 | $25.99 | $23.18 | 14,550 |
| 2018-11-06 | $25.43 | $26.23 | $25.30 | $25.58 | $22.82 | 21,005 |
| 2018-11-05 | $25.55 | $26.21 | $25.50 | $25.56 | $22.80 | 19,764 |
| 2018-11-02 | $25.64 | $26.23 | $25.52 | $25.59 | $22.83 | 14,137 |
| 2018-11-01 | $25.52 | $25.80 | $25.50 | $25.74 | $22.96 | 25,179 |
| 2018-10-31 | $25.81 | $25.81 | $25.47 | $25.60 | $22.83 | 29,228 |
| 2018-10-30 | $25.94 | $26.28 | $25.48 | $25.61 | $22.84 | 29,854 |
| 2018-10-29 | $26.67 | $27.04 | $25.94 | $25.94 | $23.14 | 49,306 |
| 2018-10-26 | $25.66 | $27.09 | $25.54 | $26.62 | $23.74 | 21,131 |
| 2018-10-25 | $25.50 | $26.67 | $25.50 | $25.96 | $23.16 | 33,632 |
| 2018-10-24 | $25.88 | $27.00 | $25.27 | $25.32 | $22.58 | 20,336 |
| 2018-10-23 | $26.85 | $27.42 | $25.87 | $26.05 | $23.24 | 16,864 |
| 2018-10-22 | $27.00 | $28.09 | $27.00 | $27.16 | $24.23 | 12,750 |
| 2018-10-19 | $27.38 | $28.85 | $26.50 | $27.01 | $24.09 | 29,900 |
| 2018-10-18 | $27.51 | $28.29 | $27.50 | $27.69 | $24.70 | 10,114 |
| 2018-10-17 | $27.76 | $28.49 | $27.64 | $27.64 | $24.65 | 12,240 |
| 2018-10-16 | $27.05 | $28.30 | $27.05 | $28.02 | $24.99 | 16,250 |
| 2018-10-15 | $27.13 | $27.73 | $27.00 | $27.35 | $24.40 | 15,438 |
| 2018-10-12 | $27.85 | $28.29 | $26.79 | $27.13 | $24.20 | 32,911 |
| 2018-10-11 | $28.65 | $28.75 | $27.85 | $27.85 | $24.84 | 14,090 |
| 2018-10-10 | $28.96 | $29.38 | $28.71 | $28.90 | $25.78 | 13,909 |
| 2018-10-09 | $28.87 | $29.48 | $28.69 | $28.96 | $25.83 | 13,869 |
| 2018-10-08 | $28.56 | $29.22 | $28.56 | $29.05 | $25.91 | 10,937 |
| 2018-10-05 | $28.92 | $29.39 | $28.75 | $28.75 | $25.64 | 9,201 |
| 2018-10-04 | $28.35 | $29.01 | $28.35 | $28.94 | $25.81 | 10,182 |
| 2018-10-03 | $28.13 | $28.76 | $27.85 | $28.52 | $25.44 | 9,636 |
| 2018-10-02 | $28.53 | $28.69 | $27.93 | $27.96 | $24.94 | 11,524 |
| 2018-10-01 | $29.03 | $29.18 | $28.10 | $28.21 | $25.16 | 15,702 |
| 2018-09-28 | $28.85 | $29.21 | $28.41 | $28.86 | $25.74 | 12,659 |
| 2018-09-27 | $29.27 | $29.27 | $28.43 | $28.70 | $25.60 | 12,248 |
| 2018-09-26 | $29.24 | $29.48 | $29.06 | $29.09 | $25.95 | 22,847 |
| 2018-09-25 | $29.52 | $29.55 | $29.05 | $29.25 | $26.09 | 8,962 |
| 2018-09-24 | $29.65 | $29.80 | $29.26 | $29.43 | $26.25 | 13,275 |
| 2018-09-21 | $29.53 | $29.80 | $29.53 | $29.79 | $26.57 | 51,535 |
| 2018-09-20 | $29.40 | $29.92 | $29.40 | $29.62 | $26.42 | 15,328 |
| 2018-09-19 | $29.59 | $29.99 | $29.30 | $29.31 | $26.14 | 14,336 |
| 2018-09-18 | $30.39 | $30.52 | $29.75 | $29.75 | $26.54 | 14,106 |
| 2018-09-17 | $30.72 | $30.72 | $30.09 | $30.39 | $27.11 | 10,735 |
| 2018-09-14 | $30.04 | $31.81 | $30.00 | $30.54 | $27.24 | 26,350 |
| 2018-09-13 | $30.62 | $30.86 | $30.08 | $30.22 | $26.96 | 9,602 |
| 2018-09-12 | $30.97 | $30.97 | $30.20 | $30.37 | $27.09 | 13,721 |
| 2018-09-11 | $31.03 | $31.29 | $30.65 | $30.76 | $27.44 | 12,758 |
| 2018-09-10 | $31.53 | $31.58 | $30.10 | $31.44 | $28.04 | 12,993 |
| 2018-09-07 | $31.33 | $32.41 | $31.33 | $31.55 | $28.14 | 19,683 |
| 2018-09-06 | $30.98 | $31.47 | $30.95 | $31.33 | $27.95 | 11,501 |
| 2018-09-05 | $30.88 | $31.28 | $30.78 | $31.11 | $27.75 | 18,932 |
| 2018-09-04 | $30.73 | $31.10 | $30.51 | $30.77 | $27.45 | 23,040 |
| 2018-08-31 | $30.88 | $31.18 | $30.75 | $30.83 | $27.50 | 33,882 |
| 2018-08-30 | $30.83 | $31.09 | $30.83 | $30.92 | $27.58 | 14,103 |
| 2018-08-29 | $31.24 | $31.76 | $30.97 | $31.12 | $27.61 | 14,464 |
| 2018-08-28 | $31.41 | $31.50 | $31.06 | $31.06 | $27.55 | 12,062 |
| 2018-08-27 | $31.91 | $32.41 | $31.33 | $31.34 | $27.80 | 10,925 |
| 2018-08-24 | $31.76 | $31.81 | $31.58 | $31.72 | $28.14 | 11,396 |
| 2018-08-23 | $31.80 | $31.83 | $31.30 | $31.78 | $28.19 | 5,771 |
| 2018-08-22 | $31.71 | $31.92 | $31.56 | $31.86 | $28.26 | 13,852 |
| 2018-08-21 | $31.29 | $32.03 | $31.21 | $31.79 | $28.20 | 14,646 |
| 2018-08-20 | $31.27 | $31.63 | $30.85 | $31.18 | $27.66 | 15,450 |
| 2018-08-17 | $31.27 | $31.37 | $31.08 | $31.27 | $27.74 | 23,410 |
| 2018-08-16 | $30.95 | $31.45 | $30.95 | $31.37 | $27.83 | 16,054 |
| 2018-08-15 | $30.96 | $31.41 | $30.82 | $30.89 | $27.40 | 7,516 |
| 2018-08-14 | $30.91 | $31.38 | $30.63 | $31.15 | $27.63 | 15,174 |
| 2018-08-13 | $31.19 | $31.32 | $30.62 | $30.91 | $27.42 | 13,441 |
| 2018-08-10 | $31.15 | $31.56 | $30.89 | $31.10 | $27.59 | 17,466 |
| 2018-08-09 | $31.15 | $31.24 | $30.86 | $31.15 | $27.63 | 14,864 |
| 2018-08-08 | $31.04 | $31.25 | $30.93 | $30.97 | $27.47 | 3,813 |
| 2018-08-07 | $31.69 | $31.69 | $30.80 | $31.06 | $27.55 | 4,132 |
| 2018-08-06 | $31.09 | $31.22 | $30.66 | $30.88 | $27.39 | 4,172 |
| 2018-08-03 | $31.57 | $31.58 | $31.04 | $31.05 | $27.54 | 8,488 |
| 2018-08-02 | $31.00 | $31.92 | $31.00 | $31.67 | $28.09 | 7,220 |
| 2018-08-01 | $30.75 | $31.99 | $30.75 | $31.25 | $27.72 | 8,511 |
| 2018-07-31 | $30.87 | $31.28 | $30.45 | $31.01 | $27.51 | 17,987 |
| 2018-07-30 | $31.03 | $31.48 | $30.55 | $30.66 | $27.20 | 10,098 |
| 2018-07-27 | $31.35 | $31.74 | $30.93 | $31.06 | $27.55 | 14,359 |
| 2018-07-26 | $31.52 | $31.93 | $30.99 | $31.75 | $28.17 | 10,723 |
| 2018-07-25 | $31.63 | $31.79 | $31.10 | $31.43 | $27.88 | 9,768 |
| 2018-07-24 | $31.07 | $31.97 | $30.55 | $31.62 | $28.05 | 29,326 |
| 2018-07-23 | $31.37 | $31.37 | $30.60 | $30.81 | $27.33 | 13,649 |
| 2018-07-20 | $30.67 | $31.41 | $30.67 | $31.19 | $27.67 | 15,522 |
| 2018-07-19 | $30.30 | $30.89 | $30.30 | $30.61 | $27.15 | 16,240 |
| 2018-07-18 | $30.29 | $30.53 | $30.12 | $30.31 | $26.89 | 22,646 |
| 2018-07-17 | $30.71 | $30.82 | $30.35 | $30.43 | $26.99 | 14,894 |
| 2018-07-16 | $30.27 | $30.72 | $30.18 | $30.72 | $27.25 | 15,628 |
| 2018-07-13 | $30.70 | $30.70 | $30.12 | $30.28 | $26.86 | 8,396 |
| 2018-07-12 | $31.10 | $31.10 | $30.27 | $30.60 | $27.15 | 11,333 |
| 2018-07-11 | $31.00 | $31.43 | $30.58 | $30.80 | $27.32 | 14,866 |
| 2018-07-10 | $31.24 | $31.94 | $31.03 | $31.11 | $27.60 | 10,174 |
| 2018-07-09 | $31.57 | $32.03 | $31.25 | $31.63 | $28.06 | 25,195 |
| 2018-07-06 | $31.27 | $32.02 | $31.06 | $31.53 | $27.97 | 14,188 |
| 2018-07-05 | $31.23 | $31.45 | $30.76 | $31.26 | $27.73 | 24,328 |
| 2018-07-03 | $30.83 | $31.51 | $30.75 | $31.14 | $27.62 | 17,242 |
| 2018-07-02 | $29.93 | $30.66 | $29.93 | $30.65 | $27.19 | 26,129 |
| 2018-06-29 | $30.74 | $30.82 | $29.97 | $30.06 | $26.67 | 25,428 |
| 2018-06-28 | $30.60 | $31.24 | $30.46 | $30.53 | $27.08 | 15,590 |
| 2018-06-27 | $31.47 | $31.47 | $30.70 | $30.70 | $27.23 | 30,410 |
| 2018-06-26 | $31.69 | $32.04 | $31.31 | $31.38 | $27.84 | 20,029 |
| 2018-06-25 | $32.00 | $32.00 | $31.39 | $31.53 | $27.97 | 17,839 |
| 2018-06-22 | $31.21 | $32.86 | $31.21 | $32.14 | $28.51 | 90,581 |
| 2018-06-21 | $32.04 | $32.30 | $31.43 | $31.85 | $28.25 | 11,566 |
| 2018-06-20 | $31.72 | $32.29 | $31.50 | $32.06 | $28.44 | 21,427 |
| 2018-06-19 | $31.17 | $31.94 | $30.57 | $31.71 | $28.13 | 17,986 |
| 2018-06-18 | $30.89 | $31.38 | $30.89 | $31.29 | $27.76 | 18,680 |
| 2018-06-15 | $30.73 | $31.26 | $30.50 | $31.02 | $27.52 | 43,752 |
| 2018-06-14 | $30.87 | $30.87 | $30.21 | $30.80 | $27.32 | 12,468 |
| 2018-06-13 | $30.57 | $31.05 | $30.45 | $30.60 | $27.15 | 11,896 |
| 2018-06-12 | $30.77 | $30.90 | $30.21 | $30.44 | $27.00 | 14,091 |
| 2018-06-11 | $31.07 | $31.34 | $30.45 | $30.70 | $27.23 | 15,115 |
| 2018-06-08 | $31.49 | $31.49 | $30.24 | $31.01 | $27.51 | 20,615 |
| 2018-06-07 | $31.37 | $31.87 | $31.01 | $31.56 | $28.00 | 7,080 |
| 2018-06-06 | $30.68 | $31.54 | $30.61 | $31.37 | $27.83 | 27,746 |
| 2018-06-05 | $30.95 | $31.16 | $30.36 | $30.96 | $27.46 | 12,323 |
| 2018-06-04 | $30.94 | $31.08 | $30.61 | $30.96 | $27.46 | 18,044 |
| 2018-06-01 | $30.50 | $30.85 | $30.37 | $30.80 | $27.32 | 30,213 |
| 2018-05-31 | $30.77 | $30.90 | $30.18 | $30.39 | $26.96 | 15,313 |
| 2018-05-30 | $30.33 | $30.99 | $30.25 | $30.87 | $27.24 | 22,274 |
| 2018-05-29 | $30.54 | $30.54 | $29.87 | $30.28 | $26.72 | 11,682 |
| 2018-05-25 | $30.63 | $30.90 | $30.54 | $30.65 | $27.04 | 11,779 |
| 2018-05-24 | $30.85 | $30.98 | $30.08 | $30.73 | $27.11 | 9,010 |
| 2018-05-23 | $30.71 | $30.88 | $30.35 | $30.88 | $27.25 | 11,294 |
| 2018-05-22 | $30.97 | $31.32 | $30.47 | $30.74 | $27.12 | 46,896 |
| 2018-05-21 | $30.77 | $30.98 | $30.27 | $30.89 | $27.25 | 15,018 |
| 2018-05-18 | $30.89 | $30.89 | $30.57 | $30.71 | $27.10 | 15,526 |
| 2018-05-17 | $29.90 | $30.88 | $29.90 | $30.80 | $27.18 | 55,850 |
| 2018-05-16 | $29.46 | $29.90 | $29.46 | $29.73 | $26.23 | 21,322 |
| 2018-05-15 | $29.27 | $29.73 | $28.98 | $29.49 | $26.02 | 12,702 |
| 2018-05-14 | $29.61 | $29.75 | $29.22 | $29.23 | $25.79 | 10,038 |
| 2018-05-11 | $29.94 | $29.94 | $29.65 | $29.68 | $26.19 | 9,679 |
| 2018-05-10 | $29.84 | $30.11 | $29.83 | $29.91 | $26.39 | 15,908 |
| 2018-05-09 | $29.53 | $30.07 | $29.53 | $29.83 | $26.32 | 16,689 |
| 2018-05-08 | $29.30 | $29.58 | $29.30 | $29.52 | $26.05 | 18,210 |
| 2018-05-07 | $28.92 | $29.47 | $28.92 | $29.29 | $25.84 | 13,353 |
| 2018-05-04 | $28.21 | $29.10 | $28.21 | $28.88 | $25.48 | 20,589 |
| 2018-05-03 | $28.37 | $28.64 | $28.06 | $28.35 | $25.01 | 39,832 |
| 2018-05-02 | $28.12 | $29.12 | $28.00 | $28.60 | $25.23 | 49,188 |
| 2018-05-01 | $28.42 | $28.51 | $28.00 | $28.44 | $25.09 | 42,931 |
| 2018-04-30 | $28.50 | $29.20 | $28.33 | $28.36 | $25.02 | 58,156 |
| 2018-04-27 | $29.01 | $29.01 | $28.72 | $28.84 | $25.45 | 37,365 |
| 2018-04-26 | $28.78 | $29.40 | $28.78 | $29.01 | $25.60 | 37,664 |
| 2018-04-25 | $29.31 | $29.56 | $29.02 | $29.16 | $25.73 | 20,183 |
| 2018-04-24 | $29.32 | $29.93 | $28.95 | $29.41 | $25.95 | 40,527 |
| 2018-04-23 | $28.75 | $29.80 | $28.75 | $29.35 | $25.90 | 29,695 |
| 2018-04-20 | $28.74 | $29.12 | $28.01 | $28.88 | $25.48 | 46,038 |
| 2018-04-19 | $28.71 | $29.19 | $28.71 | $28.98 | $25.57 | 21,409 |
| 2018-04-18 | $28.93 | $29.25 | $28.66 | $28.85 | $25.45 | 18,864 |
| 2018-04-17 | $29.25 | $29.25 | $28.63 | $28.84 | $25.45 | 24,967 |
| 2018-04-16 | $29.15 | $29.23 | $28.40 | $29.15 | $25.72 | 21,762 |
| 2018-04-13 | $29.50 | $29.50 | $28.60 | $28.86 | $25.46 | 12,840 |
| 2018-04-12 | $28.83 | $29.59 | $28.67 | $29.34 | $25.89 | 13,033 |
| 2018-04-11 | $28.77 | $28.96 | $28.02 | $28.71 | $25.33 | 31,179 |
| 2018-04-10 | $29.03 | $29.31 | $28.78 | $28.91 | $25.51 | 19,527 |
| 2018-04-09 | $29.02 | $29.35 | $28.61 | $28.68 | $25.30 | 6,813 |
| 2018-04-06 | $28.92 | $29.77 | $28.27 | $28.78 | $25.39 | 20,845 |
| 2018-04-05 | $28.10 | $29.18 | $28.10 | $29.06 | $25.64 | 10,469 |
| 2018-04-04 | $28.59 | $29.42 | $28.59 | $29.28 | $25.83 | 12,492 |
| 2018-04-03 | $28.79 | $29.17 | $28.27 | $28.89 | $25.49 | 14,396 |
| 2018-04-02 | $28.26 | $29.65 | $28.26 | $28.53 | $25.17 | 14,025 |
| 2018-03-29 | $29.39 | $29.89 | $28.97 | $29.09 | $25.67 | 17,388 |
| 2018-03-28 | $28.68 | $29.43 | $28.68 | $29.37 | $25.91 | 13,222 |
| 2018-03-27 | $29.34 | $29.49 | $28.40 | $28.59 | $25.23 | 11,649 |
| 2018-03-26 | $28.37 | $29.40 | $28.24 | $29.09 | $25.67 | 33,671 |
| 2018-03-23 | $29.55 | $29.55 | $28.31 | $28.37 | $25.03 | 20,910 |
| 2018-03-22 | $30.14 | $30.27 | $29.43 | $29.47 | $26.00 | 17,587 |
| 2018-03-21 | $30.32 | $30.60 | $30.00 | $30.41 | $26.83 | 14,264 |
| 2018-03-20 | $30.79 | $30.83 | $30.16 | $30.33 | $26.76 | 14,559 |
| 2018-03-19 | $30.88 | $31.46 | $30.02 | $30.73 | $27.11 | 23,579 |
| 2018-03-16 | $30.46 | $31.14 | $30.26 | $31.00 | $27.35 | 65,841 |
| 2018-03-15 | $29.76 | $30.65 | $29.61 | $30.49 | $26.90 | 37,838 |
| 2018-03-14 | $29.61 | $30.09 | $29.49 | $29.73 | $26.23 | 28,307 |
| 2018-03-13 | $29.93 | $30.36 | $29.52 | $29.57 | $26.09 | 11,362 |
| 2018-03-12 | $29.55 | $29.84 | $29.30 | $29.77 | $26.27 | 15,269 |
| 2018-03-09 | $28.90 | $29.64 | $28.35 | $29.48 | $26.01 | 23,456 |
| 2018-03-08 | $29.08 | $29.08 | $28.47 | $28.65 | $25.28 | 10,603 |
| 2018-03-07 | $28.31 | $29.19 | $26.30 | $29.05 | $25.63 | 16,420 |
| 2018-03-06 | $28.47 | $28.64 | $28.01 | $28.48 | $25.13 | 22,834 |
| 2018-03-05 | $27.76 | $28.64 | $27.62 | $28.45 | $25.10 | 27,147 |
| 2018-03-02 | $26.92 | $28.01 | $26.92 | $27.91 | $24.63 | 18,413 |
| 2018-03-01 | $26.85 | $27.39 | $26.75 | $27.39 | $24.17 | 23,126 |
| 2018-02-28 | $27.89 | $27.89 | $26.87 | $26.88 | $23.72 | 35,441 |
| 2018-02-27 | $27.80 | $27.97 | $27.50 | $27.53 | $24.14 | 24,848 |
| 2018-02-26 | $27.47 | $27.83 | $27.30 | $27.77 | $24.35 | 21,532 |
| 2018-02-23 | $27.72 | $27.84 | $27.46 | $27.75 | $24.33 | 20,394 |
| 2018-02-22 | $28.39 | $28.39 | $27.39 | $27.50 | $24.12 | 44,059 |
| 2018-02-21 | $28.05 | $28.44 | $28.04 | $28.34 | $24.85 | 9,395 |
| 2018-02-20 | $27.91 | $28.16 | $27.22 | $27.74 | $24.33 | 27,596 |
| 2018-02-16 | $27.64 | $28.33 | $27.64 | $28.03 | $24.58 | 14,757 |
| 2018-02-15 | $27.29 | $27.90 | $27.29 | $27.86 | $24.43 | 20,580 |
| 2018-02-14 | $26.63 | $27.34 | $26.63 | $27.03 | $23.70 | 41,416 |
| 2018-02-13 | $27.03 | $27.20 | $26.75 | $26.92 | $23.61 | 13,335 |
| 2018-02-12 | $26.92 | $27.46 | $26.67 | $27.18 | $23.83 | 33,373 |
| 2018-02-09 | $26.58 | $27.21 | $26.20 | $26.82 | $23.52 | 10,713 |
| 2018-02-08 | $26.73 | $27.10 | $26.24 | $26.24 | $23.01 | 34,483 |
| 2018-02-07 | $26.11 | $26.91 | $25.90 | $26.73 | $23.44 | 11,399 |
| 2018-02-06 | $26.15 | $27.38 | $25.97 | $26.24 | $23.01 | 47,193 |
| 2018-02-05 | $26.42 | $26.48 | $25.25 | $25.88 | $22.69 | 22,593 |
| 2018-02-02 | $26.95 | $27.12 | $26.55 | $26.72 | $23.43 | 17,353 |
| 2018-02-01 | $26.78 | $27.29 | $26.36 | $27.10 | $23.76 | 10,348 |
| 2018-01-31 | $27.65 | $27.72 | $26.47 | $26.93 | $23.62 | 17,795 |
| 2018-01-30 | $27.50 | $27.85 | $27.32 | $27.52 | $24.13 | 12,089 |
| 2018-01-29 | $27.95 | $28.44 | $27.27 | $27.76 | $24.34 | 26,878 |
| 2018-01-26 | $27.97 | $28.52 | $27.96 | $28.10 | $24.64 | 17,858 |
| 2018-01-25 | $28.85 | $28.85 | $27.58 | $28.12 | $24.66 | 37,184 |
| 2018-01-24 | $28.42 | $28.55 | $28.08 | $28.08 | $24.62 | 9,345 |
| 2018-01-23 | $28.63 | $28.63 | $28.21 | $28.39 | $24.90 | 28,430 |
| 2018-01-22 | $29.05 | $29.05 | $28.35 | $28.66 | $25.13 | 21,179 |
| 2018-01-19 | $28.21 | $29.42 | $28.20 | $29.34 | $25.73 | 38,892 |
| 2018-01-18 | $28.26 | $28.47 | $27.72 | $28.13 | $24.67 | 62,719 |
| 2018-01-17 | $27.72 | $28.51 | $27.21 | $28.38 | $24.89 | 52,541 |
| 2018-01-16 | $27.63 | $28.31 | $27.01 | $27.47 | $24.09 | 29,517 |
| 2018-01-12 | $28.23 | $28.23 | $27.27 | $27.96 | $24.52 | 35,708 |
| 2018-01-11 | $27.11 | $28.33 | $27.11 | $28.18 | $24.71 | 27,490 |
| 2018-01-10 | $26.82 | $27.30 | $26.82 | $27.11 | $23.77 | 7,596 |
| 2018-01-09 | $27.51 | $27.70 | $26.82 | $26.82 | $23.52 | 20,640 |
| 2018-01-08 | $27.06 | $27.71 | $26.88 | $27.51 | $24.12 | 37,675 |
| 2018-01-05 | $26.98 | $27.08 | $26.74 | $26.96 | $23.64 | 24,260 |
| 2018-01-04 | $26.83 | $27.24 | $26.64 | $26.78 | $23.48 | 25,639 |
| 2018-01-03 | $26.85 | $27.01 | $26.42 | $26.81 | $23.51 | 20,026 |
| 2018-01-02 | $26.76 | $27.26 | $26.50 | $26.76 | $23.47 | 48,257 |
| 2017-12-29 | $26.38 | $26.38 | $25.92 | $26.24 | $23.01 | 64,707 |
| 2017-12-28 | $26.38 | $26.43 | $26.16 | $26.40 | $23.15 | 18,174 |
| 2017-12-27 | $26.15 | $26.72 | $26.10 | $26.31 | $23.07 | 22,546 |
| 2017-12-26 | $26.80 | $27.37 | $26.08 | $26.11 | $22.90 | 47,521 |
| 2017-12-22 | $27.88 | $28.43 | $27.07 | $27.07 | $23.74 | 37,120 |
| 2017-12-21 | $28.09 | $28.30 | $27.78 | $27.87 | $24.44 | 22,430 |
| 2017-12-20 | $28.29 | $28.29 | $27.76 | $27.91 | $24.48 | 20,097 |
| 2017-12-19 | $28.93 | $28.93 | $27.86 | $28.13 | $24.67 | 17,667 |
| 2017-12-18 | $28.51 | $29.10 | $28.35 | $28.72 | $25.19 | 44,365 |
| 2017-12-15 | $27.09 | $28.35 | $27.09 | $28.23 | $24.76 | 103,476 |
| 2017-12-14 | $27.59 | $27.77 | $26.82 | $27.02 | $23.69 | 20,514 |
| 2017-12-13 | $27.93 | $28.03 | $27.42 | $27.53 | $24.14 | 38,206 |
| 2017-12-12 | $27.99 | $28.00 | $27.80 | $27.86 | $24.43 | 32,868 |
| 2017-12-11 | $27.76 | $28.00 | $27.61 | $27.93 | $24.49 | 25,683 |
| 2017-12-08 | $28.00 | $28.00 | $27.45 | $27.75 | $24.33 | 35,913 |
| 2017-12-07 | $28.01 | $28.49 | $27.72 | $27.83 | $24.40 | 22,740 |
| 2017-12-06 | $28.27 | $28.42 | $27.65 | $28.00 | $24.55 | 19,458 |
| 2017-12-05 | $28.95 | $28.95 | $28.18 | $28.30 | $24.82 | 17,429 |
| 2017-12-04 | $28.87 | $29.55 | $28.60 | $28.74 | $25.20 | 33,072 |
| 2017-12-01 | $28.44 | $28.78 | $27.35 | $28.29 | $24.81 | 48,711 |
| 2017-11-30 | $29.22 | $29.22 | $28.46 | $28.48 | $24.97 | 36,409 |
| 2017-11-29 | $28.70 | $29.35 | $28.70 | $29.10 | $25.37 | 56,906 |
| 2017-11-28 | $27.56 | $28.66 | $27.56 | $28.61 | $24.94 | 41,144 |
| 2017-11-27 | $27.73 | $28.00 | $27.48 | $27.78 | $24.22 | 22,998 |
| 2017-11-24 | $27.91 | $27.95 | $27.27 | $27.63 | $24.09 | 18,171 |
| 2017-11-22 | $28.24 | $28.24 | $27.71 | $27.80 | $24.24 | 29,937 |
| 2017-11-21 | $28.29 | $28.36 | $27.87 | $28.21 | $24.60 | 24,360 |
| 2017-11-20 | $27.94 | $28.27 | $27.36 | $28.16 | $24.55 | 22,099 |
| 2017-11-17 | $27.87 | $28.31 | $27.46 | $27.93 | $24.35 | 16,494 |
| 2017-11-16 | $27.50 | $28.27 | $27.47 | $28.03 | $24.44 | 27,829 |
| 2017-11-15 | $27.02 | $27.74 | $27.02 | $27.52 | $23.99 | 18,301 |
| 2017-11-14 | $27.10 | $27.40 | $27.05 | $27.39 | $23.88 | 9,012 |
| 2017-11-13 | $26.90 | $27.43 | $26.75 | $27.29 | $23.79 | 15,960 |
| 2017-11-10 | $27.28 | $29.43 | $26.42 | $26.89 | $23.44 | 17,179 |
| 2017-11-09 | $27.10 | $27.20 | $26.33 | $26.88 | $23.44 | 22,071 |
| 2017-11-08 | $27.20 | $27.47 | $26.90 | $27.36 | $23.85 | 25,169 |
| 2017-11-07 | $28.30 | $28.30 | $27.15 | $27.20 | $23.72 | 32,105 |
| 2017-11-06 | $28.66 | $29.40 | $28.24 | $28.35 | $24.72 | 11,682 |
| 2017-11-03 | $28.96 | $28.96 | $28.42 | $28.55 | $24.89 | 22,386 |
| 2017-11-02 | $28.50 | $29.00 | $28.21 | $28.92 | $25.21 | 21,321 |
| 2017-11-01 | $29.09 | $29.32 | $28.14 | $28.50 | $24.85 | 21,665 |
| 2017-10-31 | $28.46 | $29.03 | $28.34 | $28.75 | $25.07 | 25,511 |
| 2017-10-30 | $29.10 | $29.76 | $28.12 | $28.27 | $24.65 | 33,699 |
| 2017-10-27 | $28.60 | $29.10 | $28.45 | $29.04 | $25.32 | 44,164 |
| 2017-10-26 | $28.65 | $28.71 | $28.32 | $28.47 | $24.82 | 29,651 |
| 2017-10-25 | $28.63 | $28.63 | $28.20 | $28.46 | $24.81 | 27,400 |
| 2017-10-24 | $28.26 | $28.97 | $27.95 | $28.46 | $24.81 | 52,451 |
| 2017-10-23 | $28.11 | $29.49 | $27.86 | $27.97 | $24.39 | 66,044 |
| 2017-10-20 | $27.70 | $28.11 | $27.34 | $28.11 | $24.51 | 40,542 |
| 2017-10-19 | $27.71 | $28.04 | $27.31 | $27.82 | $24.26 | 25,083 |
| 2017-10-18 | $28.00 | $28.24 | $27.75 | $27.81 | $24.25 | 16,601 |
| 2017-10-17 | $28.20 | $28.20 | $28.04 | $28.04 | $24.45 | 3,857 |
| 2017-10-16 | $28.30 | $28.45 | $28.17 | $28.26 | $24.64 | 15,485 |
| 2017-10-13 | $28.15 | $28.41 | $27.81 | $28.29 | $24.67 | 10,950 |
| 2017-10-12 | $28.57 | $28.57 | $28.19 | $28.31 | $24.68 | 20,403 |
| 2017-10-11 | $28.37 | $28.48 | $28.37 | $28.45 | $24.80 | 14,394 |
| 2017-10-10 | $28.20 | $28.48 | $27.90 | $28.48 | $24.83 | 31,351 |
| 2017-10-09 | $27.90 | $28.05 | $27.73 | $27.96 | $24.38 | 9,315 |
| 2017-10-06 | $28.07 | $28.08 | $27.83 | $27.92 | $24.34 | 15,202 |
| 2017-10-05 | $28.05 | $28.26 | $27.82 | $27.94 | $24.36 | 16,823 |
| 2017-10-04 | $28.36 | $28.36 | $27.88 | $27.91 | $24.33 | 17,200 |
| 2017-10-03 | $28.20 | $28.45 | $28.14 | $28.27 | $24.65 | 25,751 |
| 2017-10-02 | $27.33 | $28.14 | $27.02 | $28.14 | $24.53 | 24,218 |
| 2017-09-29 | $27.40 | $27.60 | $27.24 | $27.32 | $23.82 | 19,016 |
| 2017-09-28 | $27.31 | $27.61 | $27.21 | $27.56 | $24.03 | 27,771 |
| 2017-09-27 | $27.36 | $27.68 | $27.11 | $27.55 | $24.02 | 41,356 |
| 2017-09-26 | $26.50 | $27.24 | $26.44 | $27.15 | $23.67 | 39,461 |
| 2017-09-25 | $26.30 | $26.48 | $26.03 | $26.43 | $23.04 | 11,489 |
| 2017-09-22 | $26.02 | $26.15 | $25.47 | $26.04 | $22.70 | 26,625 |
| 2017-09-21 | $27.00 | $27.00 | $25.51 | $25.55 | $22.28 | 31,884 |
| 2017-09-20 | $26.19 | $27.00 | $26.19 | $26.90 | $23.45 | 15,658 |
| 2017-09-19 | $26.34 | $26.59 | $25.95 | $26.03 | $22.69 | 20,895 |
| 2017-09-18 | $25.65 | $26.39 | $25.45 | $26.39 | $23.01 | 11,776 |
| 2017-09-15 | $24.80 | $25.67 | $24.33 | $25.46 | $22.20 | 96,446 |
| 2017-09-14 | $24.79 | $25.12 | $24.47 | $24.64 | $21.48 | 51,336 |
| 2017-09-13 | $24.69 | $24.88 | $24.20 | $24.73 | $21.56 | 24,494 |
| 2017-09-12 | $24.48 | $24.95 | $24.45 | $24.54 | $21.40 | 15,509 |
| 2017-09-11 | $24.77 | $25.15 | $24.57 | $24.69 | $21.53 | 15,004 |
| 2017-09-08 | $23.88 | $24.45 | $23.88 | $24.32 | $21.20 | 9,103 |
| 2017-09-07 | $24.83 | $24.83 | $23.82 | $24.13 | $21.04 | 12,050 |
| 2017-09-06 | $24.13 | $24.80 | $24.13 | $24.70 | $21.54 | 8,969 |
| 2017-09-05 | $24.46 | $24.58 | $24.25 | $24.33 | $21.21 | 14,002 |
| 2017-09-01 | $24.44 | $24.70 | $24.44 | $24.70 | $21.54 | 9,409 |
| 2017-08-31 | $24.63 | $24.63 | $23.94 | $24.16 | $21.06 | 22,455 |
| 2017-08-30 | $24.28 | $24.70 | $24.17 | $24.35 | $21.23 | 6,638 |
| 2017-08-29 | $24.27 | $24.74 | $24.27 | $24.48 | $21.20 | 6,187 |
| 2017-08-28 | $24.60 | $24.87 | $24.40 | $24.49 | $21.21 | 9,898 |
| 2017-08-25 | $24.65 | $24.74 | $24.33 | $24.66 | $21.36 | 9,437 |
| 2017-08-24 | $24.39 | $24.58 | $24.19 | $24.47 | $21.19 | 7,351 |
| 2017-08-23 | $24.07 | $24.69 | $24.07 | $24.39 | $21.12 | 9,446 |
| 2017-08-22 | $24.22 | $24.38 | $24.15 | $24.34 | $21.08 | 7,205 |
| 2017-08-21 | $23.91 | $24.16 | $23.91 | $24.03 | $20.81 | 8,810 |
| 2017-08-18 | $23.50 | $24.32 | $23.50 | $24.08 | $20.85 | 49,949 |
| 2017-08-17 | $24.41 | $24.41 | $23.63 | $23.73 | $20.55 | 22,376 |
| 2017-08-16 | $24.84 | $24.84 | $24.10 | $24.65 | $21.35 | 4,955 |
| 2017-08-15 | $25.01 | $25.01 | $24.48 | $24.69 | $21.38 | 14,783 |
| 2017-08-14 | $24.23 | $24.75 | $24.23 | $24.75 | $21.43 | 10,269 |
| 2017-08-11 | $24.77 | $24.77 | $23.90 | $23.95 | $20.74 | 16,450 |
| 2017-08-10 | $24.64 | $24.94 | $24.53 | $24.54 | $21.25 | 16,282 |
| 2017-08-09 | $25.28 | $25.38 | $24.93 | $24.99 | $21.64 | 18,909 |
| 2017-08-08 | $25.23 | $26.04 | $25.23 | $25.53 | $22.11 | 12,710 |
| 2017-08-07 | $25.47 | $25.84 | $25.41 | $25.43 | $22.02 | 11,932 |
| 2017-08-04 | $25.89 | $26.03 | $25.64 | $25.69 | $22.25 | 6,547 |
| 2017-08-03 | $26.05 | $26.33 | $25.71 | $25.83 | $22.37 | 20,251 |
| 2017-08-02 | $26.69 | $26.69 | $26.20 | $26.30 | $22.78 | 13,295 |
| 2017-08-01 | $26.41 | $26.69 | $26.19 | $26.69 | $23.11 | 22,728 |
| 2017-07-31 | $25.69 | $26.53 | $25.38 | $26.36 | $22.83 | 32,244 |
| 2017-07-28 | $25.40 | $25.49 | $25.18 | $25.47 | $22.06 | 14,117 |
| 2017-07-27 | $25.63 | $26.16 | $25.33 | $25.41 | $22.01 | 12,998 |
| 2017-07-26 | $26.13 | $26.54 | $25.61 | $25.80 | $22.34 | 20,438 |
| 2017-07-25 | $26.43 | $26.75 | $26.15 | $26.26 | $22.74 | 20,575 |
| 2017-07-24 | $25.23 | $26.13 | $25.23 | $26.08 | $22.59 | 17,847 |
| 2017-07-21 | $26.16 | $26.16 | $25.38 | $25.38 | $21.98 | 34,097 |
| 2017-07-20 | $24.49 | $25.86 | $24.49 | $25.60 | $22.17 | 26,146 |
| 2017-07-19 | $24.73 | $24.79 | $24.48 | $24.49 | $21.21 | 13,916 |
| 2017-07-18 | $24.30 | $24.93 | $24.10 | $24.74 | $21.43 | 23,796 |
| 2017-07-17 | $24.24 | $24.51 | $24.07 | $24.47 | $21.19 | 9,716 |
| 2017-07-14 | $24.50 | $24.75 | $24.39 | $24.44 | $21.17 | 12,487 |
| 2017-07-13 | $24.58 | $24.74 | $24.39 | $24.70 | $21.39 | 13,013 |
| 2017-07-12 | $24.50 | $24.86 | $24.25 | $24.59 | $21.30 | 15,473 |
| 2017-07-11 | $24.66 | $24.72 | $24.25 | $24.38 | $21.11 | 20,580 |
| 2017-07-10 | $24.52 | $24.83 | $24.50 | $24.58 | $21.29 | 13,384 |
| 2017-07-07 | $24.57 | $24.85 | $24.27 | $24.82 | $21.49 | 9,437 |
| 2017-07-06 | $24.51 | $24.70 | $24.30 | $24.44 | $21.17 | 24,451 |
| 2017-07-05 | $24.63 | $24.63 | $24.01 | $24.52 | $21.23 | 17,749 |
| 2017-07-03 | $24.09 | $24.92 | $24.05 | $24.77 | $21.45 | 21,337 |
| 2017-06-30 | $24.05 | $24.15 | $23.84 | $23.97 | $20.76 | 26,136 |
| 2017-06-29 | $23.97 | $24.15 | $23.75 | $24.04 | $20.82 | 30,343 |
| 2017-06-28 | $23.27 | $23.80 | $23.27 | $23.69 | $20.52 | 20,837 |
| 2017-06-27 | $23.06 | $23.42 | $22.80 | $23.12 | $20.02 | 18,886 |
| 2017-06-26 | $22.91 | $23.19 | $22.79 | $22.93 | $19.86 | 21,556 |
| 2017-06-23 | $22.74 | $23.76 | $22.54 | $23.07 | $19.98 | 65,463 |
| 2017-06-22 | $22.50 | $22.91 | $22.50 | $22.76 | $19.71 | 15,742 |
| 2017-06-21 | $22.89 | $22.89 | $22.46 | $22.70 | $19.66 | 37,117 |
| 2017-06-20 | $23.40 | $23.40 | $22.70 | $22.77 | $19.72 | 15,679 |
| 2017-06-19 | $23.44 | $23.96 | $23.01 | $23.24 | $20.13 | 22,911 |
| 2017-06-16 | $23.50 | $23.82 | $23.13 | $23.40 | $20.26 | 84,015 |
| 2017-06-15 | $23.64 | $24.08 | $23.49 | $23.83 | $20.64 | 42,412 |
| 2017-06-14 | $23.50 | $23.67 | $23.09 | $23.67 | $20.50 | 30,221 |
| 2017-06-13 | $23.64 | $23.92 | $23.45 | $23.63 | $20.46 | 23,387 |
| 2017-06-12 | $23.89 | $24.31 | $23.24 | $23.63 | $20.46 | 31,997 |
| 2017-06-09 | $22.72 | $23.74 | $22.72 | $23.73 | $20.55 | 44,509 |
| 2017-06-08 | $21.84 | $22.98 | $21.84 | $22.47 | $19.46 | 29,324 |
| 2017-06-07 | $21.15 | $21.81 | $21.13 | $21.74 | $18.83 | 20,583 |
| 2017-06-06 | $21.14 | $21.38 | $21.13 | $21.24 | $18.39 | 17,411 |
| 2017-06-05 | $22.87 | $22.87 | $21.28 | $21.37 | $18.51 | 30,543 |
| 2017-06-02 | $21.29 | $21.85 | $21.26 | $21.73 | $18.82 | 54,199 |
| 2017-06-01 | $21.18 | $21.50 | $21.07 | $21.39 | $18.52 | 42,977 |
| 2017-05-31 | $21.47 | $21.47 | $20.91 | $20.97 | $18.16 | 42,077 |
| 2017-05-30 | $21.59 | $21.67 | $21.42 | $21.44 | $18.57 | 8,121 |
| 2017-05-26 | $22.23 | $22.27 | $21.75 | $21.88 | $18.80 | 24,401 |
| 2017-05-25 | $22.51 | $23.03 | $21.97 | $22.17 | $19.05 | 18,950 |
| 2017-05-24 | $22.44 | $22.69 | $22.14 | $22.46 | $19.30 | 4,632 |
| 2017-05-23 | $22.17 | $22.49 | $21.67 | $22.34 | $19.20 | 14,952 |
| 2017-05-22 | $21.96 | $22.12 | $21.75 | $22.00 | $18.91 | 10,853 |
| 2017-05-19 | $22.10 | $22.24 | $21.82 | $21.85 | $18.78 | 27,275 |
| 2017-05-18 | $21.94 | $22.67 | $21.62 | $22.09 | $18.98 | 33,260 |
| 2017-05-17 | $22.75 | $22.90 | $21.84 | $21.91 | $18.83 | 32,544 |
| 2017-05-16 | $22.86 | $23.23 | $22.78 | $23.23 | $19.96 | 17,149 |
| 2017-05-15 | $23.39 | $23.39 | $22.96 | $23.11 | $19.86 | 30,491 |
| 2017-05-12 | $23.04 | $23.28 | $22.58 | $22.99 | $19.76 | 18,481 |
| 2017-05-11 | $23.50 | $23.59 | $23.02 | $23.26 | $19.99 | 20,068 |
| 2017-05-10 | $23.70 | $23.96 | $23.46 | $23.65 | $20.32 | 17,307 |
| 2017-05-09 | $24.36 | $24.36 | $23.60 | $23.70 | $20.37 | 17,913 |
| 2017-05-08 | $24.00 | $24.38 | $24.00 | $24.21 | $20.81 | 14,031 |
| 2017-05-05 | $24.50 | $24.50 | $23.82 | $24.06 | $20.68 | 24,659 |
| 2017-05-04 | $24.64 | $24.76 | $24.40 | $24.61 | $21.15 | 22,558 |
| 2017-05-03 | $24.14 | $25.14 | $23.85 | $24.47 | $21.03 | 26,004 |
| 2017-05-02 | $24.33 | $24.42 | $23.82 | $24.32 | $20.90 | 40,486 |
| 2017-05-01 | $23.82 | $24.19 | $23.72 | $24.01 | $20.63 | 18,083 |
| 2017-04-28 | $24.70 | $24.70 | $23.83 | $23.89 | $20.53 | 21,951 |
| 2017-04-27 | $25.10 | $25.29 | $24.38 | $24.49 | $21.05 | 19,148 |
| 2017-04-26 | $25.07 | $25.50 | $25.01 | $25.06 | $21.54 | 60,457 |
| 2017-04-25 | $25.86 | $26.07 | $25.02 | $25.16 | $21.62 | 40,796 |
| 2017-04-24 | $25.08 | $25.92 | $24.49 | $25.48 | $21.90 | 42,373 |
| 2017-04-21 | $24.31 | $24.84 | $24.21 | $24.72 | $21.24 | 36,146 |
| 2017-04-20 | $23.89 | $24.41 | $23.73 | $24.38 | $20.95 | 31,320 |
| 2017-04-19 | $24.25 | $24.65 | $23.69 | $23.79 | $20.45 | 41,255 |
| 2017-04-18 | $23.55 | $24.58 | $23.13 | $24.16 | $20.76 | 57,131 |
| 2017-04-17 | $22.84 | $23.48 | $22.10 | $23.39 | $20.10 | 67,108 |
| 2017-04-13 | $23.02 | $23.30 | $22.50 | $22.63 | $19.45 | 35,841 |
| 2017-04-12 | $23.80 | $23.80 | $23.01 | $23.19 | $19.93 | 24,056 |
| 2017-04-11 | $23.13 | $23.94 | $23.01 | $23.84 | $20.49 | 32,138 |
| 2017-04-10 | $24.10 | $24.40 | $23.07 | $23.19 | $19.93 | 77,289 |
| 2017-04-07 | $23.86 | $24.53 | $23.81 | $24.16 | $20.76 | 31,069 |
| 2017-04-06 | $23.63 | $24.11 | $23.34 | $24.04 | $20.66 | 40,685 |
| 2017-04-05 | $24.53 | $24.99 | $23.50 | $23.70 | $20.37 | 110,149 |
| 2017-04-04 | $23.86 | $24.59 | $23.77 | $24.27 | $20.86 | 95,088 |
| 2017-04-03 | $23.98 | $24.19 | $23.59 | $24.02 | $20.64 | 35,916 |
| 2017-03-31 | $25.68 | $25.78 | $23.87 | $23.89 | $20.53 | 125,580 |
| 2017-03-30 | $24.50 | $25.38 | $24.43 | $25.29 | $21.73 | 93,277 |
| 2017-03-29 | $24.11 | $24.51 | $23.90 | $24.39 | $20.96 | 83,597 |
| 2017-03-28 | $24.00 | $24.51 | $23.49 | $24.29 | $20.87 | 45,722 |
| 2017-03-27 | $23.82 | $24.39 | $23.31 | $24.20 | $20.80 | 46,217 |
| 2017-03-24 | $24.23 | $24.71 | $23.59 | $24.28 | $20.87 | 112,252 |
| 2017-03-23 | $23.20 | $24.21 | $23.04 | $24.05 | $20.67 | 62,736 |
| 2017-03-22 | $22.85 | $23.08 | $22.72 | $23.00 | $19.77 | 99,995 |
| 2017-03-21 | $24.02 | $24.03 | $22.55 | $22.68 | $19.49 | 35,145 |
| 2017-03-20 | $24.47 | $24.47 | $24.04 | $24.15 | $20.75 | 21,580 |
| 2017-03-17 | $23.97 | $24.76 | $23.73 | $24.49 | $21.05 | 105,277 |
| 2017-03-16 | $23.89 | $24.32 | $23.67 | $24.06 | $20.68 | 49,405 |
| 2017-03-15 | $23.68 | $23.85 | $23.41 | $23.71 | $20.38 | 37,825 |
| 2017-03-14 | $23.39 | $23.52 | $22.85 | $23.43 | $20.14 | 32,672 |
| 2017-03-13 | $23.50 | $23.79 | $23.47 | $23.65 | $20.32 | 13,608 |
| 2017-03-10 | $24.30 | $24.59 | $23.41 | $23.56 | $20.25 | 34,566 |
| 2017-03-09 | $24.05 | $24.72 | $23.94 | $24.08 | $20.69 | 34,075 |
| 2017-03-08 | $24.96 | $25.11 | $23.92 | $23.94 | $20.57 | 70,334 |
| 2017-03-07 | $24.75 | $24.84 | $23.90 | $24.72 | $21.24 | 71,323 |
| 2017-03-06 | $24.55 | $24.89 | $24.15 | $24.81 | $21.32 | 38,994 |
| 2017-03-03 | $24.60 | $24.92 | $24.53 | $24.59 | $21.13 | 31,210 |
| 2017-03-02 | $24.59 | $25.19 | $24.14 | $24.67 | $21.20 | 97,064 |
| 2017-03-01 | $24.18 | $24.89 | $24.18 | $24.70 | $21.23 | 61,525 |
| 2017-02-28 | $24.80 | $25.55 | $23.91 | $24.03 | $20.65 | 58,777 |
| 2017-02-27 | $24.55 | $25.17 | $24.35 | $25.06 | $21.54 | 36,273 |
| 2017-02-24 | $24.80 | $24.91 | $24.55 | $24.70 | $21.09 | 15,769 |
| 2017-02-23 | $24.59 | $24.80 | $24.10 | $24.71 | $21.10 | 40,546 |
| 2017-02-22 | $25.03 | $25.37 | $24.27 | $24.60 | $21.00 | 34,346 |
| 2017-02-21 | $26.05 | $26.18 | $25.09 | $25.29 | $21.59 | 24,557 |
| 2017-02-17 | $26.16 | $26.18 | $25.80 | $26.04 | $22.23 | 66,017 |
| 2017-02-16 | $26.10 | $26.28 | $25.70 | $26.07 | $22.26 | 27,306 |
| 2017-02-15 | $25.88 | $26.05 | $25.13 | $26.03 | $22.22 | 30,617 |
| 2017-02-14 | $25.62 | $25.99 | $25.06 | $25.92 | $22.13 | 37,230 |
| 2017-02-13 | $24.97 | $25.71 | $24.86 | $25.71 | $21.95 | 83,466 |
| 2017-02-10 | $24.48 | $24.85 | $24.29 | $24.73 | $21.11 | 111,338 |
| 2017-02-09 | $24.27 | $24.50 | $23.99 | $24.37 | $20.81 | 19,753 |
| 2017-02-08 | $24.14 | $24.49 | $23.98 | $24.10 | $20.58 | 36,546 |
| 2017-02-07 | $24.33 | $24.48 | $24.17 | $24.33 | $20.77 | 44,952 |
| 2017-02-06 | $24.24 | $24.25 | $23.97 | $24.08 | $20.56 | 39,801 |
| 2017-02-03 | $23.60 | $24.24 | $23.50 | $24.09 | $20.57 | 573,633 |
| 2017-02-02 | $23.82 | $24.19 | $23.38 | $23.68 | $20.22 | 23,169 |
| 2017-02-01 | $23.75 | $24.20 | $23.37 | $23.71 | $20.24 | 201,685 |
| 2017-01-31 | $23.83 | $24.51 | $22.96 | $23.46 | $20.03 | 24,869 |
| 2017-01-30 | $25.58 | $25.58 | $24.12 | $24.12 | $20.59 | 53,126 |
| 2017-01-27 | $25.46 | $26.03 | $24.99 | $25.84 | $22.06 | 65,180 |
| 2017-01-26 | $25.49 | $25.50 | $25.43 | $25.45 | $21.73 | 11,561 |
| 2017-01-25 | $25.50 | $25.50 | $25.28 | $25.48 | $21.75 | 16,761 |
| 2017-01-24 | $24.88 | $25.50 | $24.30 | $25.39 | $21.68 | 16,000 |
| 2017-01-23 | $25.01 | $25.35 | $24.73 | $24.85 | $21.22 | 20,426 |
| 2017-01-20 | $25.06 | $25.47 | $24.91 | $25.13 | $21.46 | 23,268 |
| 2017-01-19 | $25.30 | $25.30 | $24.86 | $25.06 | $21.40 | 22,788 |
| 2017-01-18 | $25.15 | $25.39 | $25.05 | $25.28 | $21.58 | 15,570 |
| 2017-01-17 | $25.89 | $25.89 | $25.15 | $25.15 | $21.47 | 20,729 |
| 2017-01-13 | $25.87 | $26.38 | $24.89 | $26.05 | $22.24 | 13,657 |
| 2017-01-12 | $26.20 | $26.20 | $25.51 | $25.67 | $21.92 | 19,736 |
| 2017-01-11 | $26.31 | $26.40 | $25.93 | $26.32 | $22.47 | 12,976 |
| 2017-01-10 | $26.48 | $26.50 | $25.35 | $26.31 | $22.46 | 13,455 |
| 2017-01-09 | $26.50 | $26.50 | $25.90 | $26.37 | $22.51 | 16,619 |
| 2017-01-06 | $26.54 | $26.80 | $26.26 | $26.71 | $22.80 | 14,480 |
| 2017-01-05 | $26.49 | $26.84 | $26.35 | $26.58 | $22.69 | 18,200 |
| 2017-01-04 | $26.75 | $27.00 | $26.05 | $26.68 | $22.78 | 27,691 |
| 2017-01-03 | $26.80 | $26.90 | $26.16 | $26.74 | $22.83 | 22,104 |
| 2016-12-30 | $27.33 | $27.38 | $26.66 | $26.74 | $22.83 | 35,884 |
| 2016-12-29 | $27.60 | $27.85 | $26.87 | $27.45 | $23.44 | 30,590 |
| 2016-12-28 | $27.79 | $27.85 | $27.52 | $27.61 | $23.57 | 17,922 |
| 2016-12-27 | $27.75 | $27.90 | $27.75 | $27.79 | $23.73 | 15,755 |
| 2016-12-23 | $27.73 | $27.99 | $27.64 | $27.85 | $23.78 | 9,133 |
| 2016-12-22 | $28.10 | $28.23 | $27.75 | $27.80 | $23.73 | 24,362 |
| 2016-12-21 | $28.18 | $28.42 | $26.83 | $28.20 | $24.08 | 26,093 |
| 2016-12-20 | $27.53 | $28.43 | $27.53 | $28.37 | $24.22 | 32,515 |
| 2016-12-19 | $26.30 | $27.53 | $26.30 | $27.31 | $23.32 | 29,924 |
| 2016-12-16 | $27.65 | $27.65 | $26.56 | $26.93 | $22.99 | 101,297 |
| 2016-12-15 | $26.69 | $28.10 | $25.89 | $27.45 | $23.44 | 58,970 |
| 2016-12-14 | $25.94 | $26.94 | $25.70 | $26.46 | $22.59 | 24,891 |
| 2016-12-13 | $25.45 | $26.69 | $25.24 | $26.19 | $22.36 | 46,685 |
| 2016-12-12 | $25.00 | $25.52 | $24.62 | $25.23 | $21.54 | 31,470 |
| 2016-12-09 | $24.60 | $25.00 | $24.11 | $24.94 | $21.29 | 38,572 |
| 2016-12-08 | $24.42 | $24.95 | $24.25 | $24.49 | $20.91 | 68,570 |
| 2016-12-07 | $24.38 | $24.54 | $24.30 | $24.48 | $20.90 | 18,693 |
| 2016-12-06 | $24.08 | $24.54 | $24.00 | $24.49 | $20.91 | 22,329 |
| 2016-12-05 | $23.74 | $24.33 | $23.32 | $24.13 | $20.60 | 29,309 |
| 2016-12-02 | $23.71 | $24.64 | $23.48 | $23.78 | $20.30 | 18,962 |
| 2016-12-01 | $23.33 | $23.89 | $23.21 | $23.84 | $20.35 | 39,764 |
| 2016-11-30 | $23.81 | $24.43 | $23.21 | $23.26 | $19.86 | 25,433 |
| 2016-11-29 | $24.48 | $25.41 | $23.41 | $23.56 | $20.11 | 33,573 |
| 2016-11-28 | $24.93 | $25.53 | $24.19 | $24.49 | $20.76 | 27,087 |
| 2016-11-25 | $23.23 | $25.35 | $23.23 | $24.72 | $20.96 | 5,257 |
| 2016-11-23 | $24.42 | $24.42 | $22.61 | $23.94 | $20.30 | 44,007 |
| 2016-11-22 | $24.55 | $25.46 | $24.20 | $24.53 | $20.80 | 54,863 |
| 2016-11-21 | $24.00 | $24.53 | $24.00 | $24.40 | $20.69 | 20,019 |
| 2016-11-18 | $24.00 | $24.10 | $23.62 | $23.94 | $20.30 | 34,393 |
| 2016-11-17 | $23.92 | $24.00 | $23.55 | $24.00 | $20.35 | 30,203 |
| 2016-11-16 | $23.56 | $23.79 | $23.42 | $23.78 | $20.16 | 31,843 |
| 2016-11-15 | $23.07 | $23.59 | $21.48 | $23.54 | $19.96 | 24,882 |
| 2016-11-14 | $23.97 | $24.20 | $23.04 | $23.30 | $19.75 | 62,794 |
| 2016-11-11 | $20.58 | $23.76 | $20.27 | $23.74 | $20.13 | 100,479 |
| 2016-11-10 | $20.46 | $20.70 | $20.18 | $20.59 | $17.46 | 57,210 |
| 2016-11-09 | $19.94 | $20.37 | $19.94 | $20.32 | $17.23 | 60,223 |
| 2016-11-08 | $19.90 | $19.91 | $19.81 | $19.88 | $16.85 | 35,041 |
| 2016-11-07 | $20.28 | $20.28 | $19.91 | $20.06 | $17.01 | 21,085 |
| 2016-11-04 | $20.31 | $20.48 | $20.10 | $20.13 | $17.07 | 8,312 |
| 2016-11-03 | $20.29 | $20.43 | $19.95 | $20.36 | $17.26 | 6,034 |
| 2016-11-02 | $19.77 | $20.34 | $19.69 | $20.16 | $17.09 | 40,801 |
| 2016-11-01 | $19.56 | $19.77 | $19.53 | $19.69 | $16.69 | 23,041 |
| 2016-10-31 | $19.73 | $19.86 | $19.55 | $19.55 | $16.58 | 19,876 |
| 2016-10-28 | $19.65 | $19.97 | $19.60 | $19.75 | $16.74 | 48,040 |
| 2016-10-27 | $20.17 | $20.32 | $19.66 | $19.69 | $16.69 | 10,901 |
| 2016-10-26 | $20.27 | $20.31 | $20.08 | $20.15 | $17.08 | 8,454 |
| 2016-10-25 | $20.03 | $20.26 | $20.01 | $20.21 | $17.13 | 7,616 |
| 2016-10-24 | $19.92 | $20.10 | $19.89 | $19.98 | $16.94 | 5,052 |
| 2016-10-21 | $19.62 | $20.00 | $19.58 | $19.76 | $16.75 | 8,553 |
| 2016-10-20 | $19.78 | $19.90 | $19.61 | $19.81 | $16.80 | 7,424 |
| 2016-10-19 | $19.66 | $19.90 | $19.52 | $19.77 | $16.76 | 7,974 |
| 2016-10-18 | $19.34 | $19.73 | $19.27 | $19.58 | $16.60 | 6,413 |
| 2016-10-17 | $19.21 | $19.42 | $18.01 | $19.34 | $16.40 | 18,521 |
| 2016-10-14 | $20.00 | $20.03 | $19.24 | $19.43 | $16.47 | 20,478 |
| 2016-10-13 | $19.88 | $20.00 | $19.84 | $19.89 | $16.86 | 7,685 |
| 2016-10-12 | $20.05 | $20.38 | $19.85 | $20.05 | $17.00 | 43,852 |
| 2016-10-11 | $20.49 | $20.61 | $20.12 | $20.19 | $17.12 | 29,678 |
| 2016-10-10 | $20.57 | $20.71 | $20.46 | $20.48 | $17.36 | 29,652 |
| 2016-10-07 | $20.74 | $21.12 | $20.47 | $20.48 | $17.36 | 10,308 |
| 2016-10-06 | $20.51 | $20.82 | $20.30 | $20.70 | $17.55 | 12,317 |
| 2016-10-05 | $20.43 | $20.74 | $20.38 | $20.57 | $17.44 | 6,731 |
| 2016-10-04 | $20.38 | $20.74 | $20.26 | $20.35 | $17.25 | 8,168 |
| 2016-10-03 | $21.02 | $21.02 | $20.17 | $20.30 | $17.21 | 14,481 |
| 2016-09-30 | $20.60 | $21.29 | $20.60 | $21.16 | $17.94 | 14,936 |
| 2016-09-29 | $20.86 | $21.27 | $20.67 | $20.77 | $17.61 | 4,824 |
| 2016-09-28 | $20.75 | $20.93 | $20.20 | $20.82 | $17.65 | 27,095 |
| 2016-09-27 | $20.39 | $20.91 | $20.39 | $20.75 | $17.59 | 18,355 |
| 2016-09-26 | $20.23 | $20.79 | $20.23 | $20.42 | $17.31 | 8,715 |
| 2016-09-23 | $20.72 | $21.05 | $20.63 | $20.87 | $17.69 | 7,905 |
| 2016-09-22 | $20.51 | $21.01 | $20.51 | $20.97 | $17.78 | 16,290 |
| 2016-09-21 | $20.48 | $20.78 | $20.32 | $20.78 | $17.62 | 11,409 |
| 2016-09-20 | $20.62 | $20.77 | $20.39 | $20.53 | $17.41 | 11,019 |
| 2016-09-19 | $20.36 | $20.74 | $20.36 | $20.56 | $17.43 | 8,387 |
| 2016-09-16 | $20.58 | $20.83 | $20.18 | $20.42 | $17.31 | 60,610 |
| 2016-09-15 | $19.80 | $20.95 | $19.80 | $20.51 | $17.39 | 27,232 |
| 2016-09-14 | $19.71 | $19.92 | $19.60 | $19.68 | $16.69 | 5,680 |
| 2016-09-13 | $20.00 | $20.04 | $19.51 | $19.73 | $16.73 | 14,797 |
| 2016-09-12 | $20.31 | $20.31 | $19.93 | $20.14 | $17.08 | 25,796 |
| 2016-09-09 | $20.70 | $21.70 | $20.27 | $20.34 | $17.24 | 18,341 |
| 2016-09-08 | $20.88 | $21.19 | $20.80 | $20.91 | $17.73 | 17,329 |
| 2016-09-07 | $20.40 | $21.09 | $20.40 | $20.94 | $17.75 | 23,565 |
| 2016-09-06 | $20.44 | $20.73 | $20.27 | $20.64 | $17.50 | 19,366 |
| 2016-09-02 | $20.08 | $20.55 | $20.01 | $20.55 | $17.42 | 8,070 |
| 2016-09-01 | $20.14 | $20.17 | $19.55 | $20.15 | $17.08 | 16,690 |
| 2016-08-31 | $20.20 | $20.24 | $19.73 | $20.15 | $17.08 | 14,952 |
| 2016-08-30 | $19.93 | $20.05 | $19.79 | $19.91 | $16.88 | 8,551 |
| 2016-08-29 | $19.85 | $20.31 | $19.82 | $20.01 | $16.83 | 13,666 |
| 2016-08-26 | $20.00 | $20.00 | $19.70 | $19.95 | $16.78 | 5,539 |
| 2016-08-25 | $19.61 | $20.00 | $19.61 | $19.99 | $16.81 | 11,110 |
| 2016-08-24 | $19.73 | $19.90 | $19.55 | $19.70 | $16.57 | 12,021 |
| 2016-08-23 | $19.88 | $19.99 | $19.76 | $19.81 | $16.66 | 8,404 |
| 2016-08-22 | $19.66 | $19.81 | $19.56 | $19.69 | $16.56 | 12,328 |
| 2016-08-19 | $19.50 | $19.75 | $19.48 | $19.66 | $16.53 | 23,674 |
| 2016-08-18 | $19.53 | $19.75 | $19.01 | $19.60 | $16.48 | 17,100 |
| 2016-08-17 | $19.16 | $19.79 | $19.12 | $19.43 | $16.34 | 11,583 |
| 2016-08-16 | $19.00 | $19.32 | $18.87 | $19.18 | $16.13 | 17,651 |
| 2016-08-15 | $18.93 | $19.00 | $18.85 | $19.00 | $15.98 | 10,072 |
| 2016-08-12 | $18.94 | $19.00 | $18.85 | $18.90 | $15.89 | 5,082 |
| 2016-08-11 | $18.76 | $19.00 | $18.75 | $18.97 | $15.95 | 55,101 |
| 2016-08-10 | $18.67 | $18.90 | $18.67 | $18.79 | $15.80 | 4,925 |
| 2016-08-09 | $18.90 | $18.90 | $18.88 | $18.89 | $15.88 | 8,612 |
| 2016-08-08 | $18.90 | $18.90 | $18.75 | $18.77 | $15.78 | 6,499 |
| 2016-08-05 | $18.57 | $18.90 | $18.39 | $18.87 | $15.87 | 14,285 |
| 2016-08-04 | $18.57 | $18.57 | $18.41 | $18.41 | $15.48 | 7,167 |
| 2016-08-03 | $18.33 | $18.55 | $18.27 | $18.54 | $15.59 | 11,146 |
| 2016-08-02 | $18.55 | $18.60 | $18.19 | $18.21 | $15.31 | 31,526 |
| 2016-08-01 | $18.34 | $18.60 | $18.22 | $18.55 | $15.60 | 20,852 |
| 2016-07-29 | $18.29 | $18.58 | $18.28 | $18.45 | $15.51 | 19,442 |
| 2016-07-28 | $18.40 | $18.53 | $18.40 | $18.47 | $15.53 | 9,136 |
| 2016-07-27 | $18.65 | $18.69 | $18.48 | $18.54 | $15.59 | 13,257 |
| 2016-07-26 | $18.07 | $18.64 | $18.07 | $18.62 | $15.66 | 17,050 |
| 2016-07-25 | $18.52 | $18.65 | $18.30 | $18.47 | $15.53 | 25,687 |
| 2016-07-22 | $18.59 | $18.80 | $18.45 | $18.63 | $15.67 | 15,729 |
| 2016-07-21 | $18.69 | $18.81 | $18.50 | $18.64 | $15.67 | 17,279 |
| 2016-07-20 | $18.78 | $18.90 | $18.73 | $18.83 | $15.83 | 11,339 |
| 2016-07-19 | $18.86 | $18.86 | $18.49 | $18.78 | $15.79 | 17,525 |
| 2016-07-18 | $18.63 | $18.89 | $18.40 | $18.86 | $15.86 | 14,374 |
| 2016-07-15 | $18.90 | $18.90 | $18.79 | $18.90 | $15.89 | 13,593 |
| 2016-07-14 | $18.90 | $18.90 | $18.76 | $18.88 | $15.88 | 22,607 |
| 2016-07-13 | $18.37 | $18.86 | $18.13 | $18.76 | $15.77 | 15,819 |
| 2016-07-12 | $18.00 | $18.78 | $17.82 | $18.40 | $15.47 | 35,543 |
| 2016-07-11 | $17.76 | $18.28 | $17.76 | $17.98 | $15.12 | 26,572 |
| 2016-07-08 | $17.67 | $17.90 | $17.55 | $17.79 | $14.96 | 25,344 |
| 2016-07-07 | $17.65 | $17.88 | $17.50 | $17.61 | $14.81 | 19,335 |
| 2016-07-06 | $17.33 | $17.88 | $17.33 | $17.76 | $14.93 | 22,414 |
| 2016-07-05 | $17.38 | $17.87 | $17.36 | $17.58 | $14.78 | 18,933 |
| 2016-07-01 | $17.56 | $17.75 | $17.35 | $17.53 | $14.74 | 24,484 |
| 2016-06-30 | $17.68 | $17.83 | $17.49 | $17.80 | $14.97 | 12,645 |
| 2016-06-29 | $18.29 | $18.29 | $17.52 | $17.61 | $14.81 | 14,973 |
| 2016-06-28 | $17.32 | $17.42 | $17.14 | $17.29 | $14.54 | 18,238 |
| 2016-06-27 | $17.52 | $17.52 | $17.07 | $17.22 | $14.48 | 24,673 |
| 2016-06-24 | $17.58 | $17.97 | $17.29 | $17.70 | $14.88 | 80,729 |
| 2016-06-23 | $17.80 | $18.22 | $17.79 | $18.13 | $15.24 | 35,915 |
| 2016-06-22 | $17.70 | $17.72 | $17.62 | $17.68 | $14.87 | 28,076 |
| 2016-06-21 | $17.70 | $17.70 | $17.46 | $17.66 | $14.85 | 13,194 |
| 2016-06-20 | $17.62 | $17.75 | $17.62 | $17.66 | $14.85 | 48,991 |
| 2016-06-17 | $17.70 | $17.73 | $17.42 | $17.48 | $14.70 | 50,042 |
| 2016-06-16 | $17.70 | $17.70 | $17.55 | $17.68 | $14.87 | 21,107 |
| 2016-06-15 | $17.80 | $17.80 | $17.67 | $17.70 | $14.88 | 41,970 |
| 2016-06-14 | $17.70 | $17.81 | $17.65 | $17.69 | $14.87 | 41,093 |
| 2016-06-13 | $17.59 | $17.88 | $17.59 | $17.79 | $14.96 | 17,984 |
| 2016-06-10 | $17.97 | $18.00 | $17.56 | $17.79 | $14.96 | 29,339 |
| 2016-06-09 | $17.86 | $18.00 | $17.60 | $17.97 | $15.11 | 19,844 |
| 2016-06-08 | $17.65 | $17.88 | $17.64 | $17.81 | $14.98 | 14,265 |
| 2016-06-07 | $17.85 | $17.90 | $17.75 | $17.80 | $14.97 | 14,891 |
| 2016-06-06 | $17.77 | $18.00 | $17.77 | $17.93 | $15.08 | 23,860 |
| 2016-06-03 | $17.74 | $17.84 | $17.73 | $17.77 | $14.94 | 13,385 |
| 2016-06-02 | $17.84 | $18.02 | $17.71 | $17.92 | $15.07 | 13,339 |
| 2016-06-01 | $17.63 | $17.85 | $17.61 | $17.83 | $14.99 | 27,013 |
| 2016-05-31 | $17.71 | $17.89 | $17.70 | $17.85 | $15.01 | 23,598 |
| 2016-05-27 | $17.67 | $17.81 | $17.67 | $17.81 | $14.98 | 11,876 |
| 2016-05-26 | $17.77 | $17.81 | $17.76 | $17.76 | $14.80 | 7,764 |
| 2016-05-25 | $17.90 | $17.98 | $17.63 | $17.77 | $14.81 | 100,603 |
| 2016-05-24 | $17.90 | $18.00 | $17.86 | $17.88 | $14.90 | 38,173 |
| 2016-05-23 | $17.93 | $17.94 | $17.70 | $17.74 | $14.78 | 15,031 |
| 2016-05-20 | $17.62 | $17.83 | $17.62 | $17.81 | $14.84 | 18,248 |
| 2016-05-19 | $17.68 | $17.69 | $17.35 | $17.52 | $14.60 | 15,589 |
| 2016-05-18 | $17.27 | $17.74 | $17.27 | $17.71 | $14.76 | 7,188 |
| 2016-05-17 | $17.70 | $17.87 | $17.30 | $17.36 | $14.46 | 23,316 |
| 2016-05-16 | $17.67 | $17.93 | $17.59 | $17.79 | $14.82 | 12,737 |
| 2016-05-13 | $17.67 | $17.83 | $17.60 | $17.66 | $14.71 | 19,714 |
| 2016-05-12 | $17.88 | $17.89 | $17.60 | $17.66 | $14.71 | 20,513 |
| 2016-05-11 | $17.81 | $17.98 | $17.75 | $17.87 | $14.89 | 17,911 |
| 2016-05-10 | $17.95 | $18.00 | $17.86 | $17.90 | $14.91 | 12,683 |
| 2016-05-09 | $17.67 | $17.94 | $17.67 | $17.85 | $14.87 | 13,233 |
| 2016-05-06 | $17.41 | $17.90 | $17.33 | $17.69 | $14.74 | 36,492 |
| 2016-05-05 | $17.69 | $17.89 | $17.34 | $17.40 | $14.50 | 11,414 |
| 2016-05-04 | $17.55 | $17.82 | $17.53 | $17.59 | $14.66 | 18,218 |
| 2016-05-03 | $17.95 | $17.95 | $17.54 | $17.61 | $14.67 | 14,984 |
| 2016-05-02 | $17.85 | $18.14 | $17.85 | $18.04 | $15.03 | 16,928 |
| 2016-04-29 | $17.75 | $17.92 | $17.75 | $17.89 | $14.91 | 14,154 |
| 2016-04-28 | $17.97 | $18.00 | $17.67 | $17.75 | $14.79 | 270,889 |
| 2016-04-27 | $18.00 | $18.00 | $17.93 | $17.99 | $14.99 | 12,514 |
| 2016-04-26 | $18.00 | $18.00 | $17.93 | $18.00 | $15.00 | 27,827 |
| 2016-04-25 | $18.00 | $18.00 | $17.91 | $17.98 | $14.98 | 33,871 |
| 2016-04-22 | $17.93 | $18.05 | $17.93 | $18.02 | $15.01 | 19,184 |
| 2016-04-21 | $17.81 | $17.90 | $17.81 | $17.88 | $14.90 | 18,513 |
| 2016-04-20 | $17.95 | $18.04 | $17.86 | $17.87 | $14.89 | 6,708 |
| 2016-04-19 | $18.27 | $18.27 | $17.83 | $17.91 | $14.92 | 5,514 |
| 2016-04-18 | $18.03 | $18.24 | $17.90 | $18.00 | $15.00 | 13,866 |
| 2016-04-15 | $17.96 | $18.24 | $17.84 | $17.89 | $14.91 | 12,046 |
| 2016-04-14 | $18.25 | $18.33 | $17.93 | $18.06 | $15.05 | 26,216 |
| 2016-04-13 | $17.90 | $18.41 | $17.89 | $18.30 | $15.25 | 32,474 |
| 2016-04-12 | $17.60 | $17.90 | $17.54 | $17.83 | $14.86 | 11,554 |
| 2016-04-11 | $17.26 | $17.89 | $17.26 | $17.60 | $14.66 | 14,733 |
| 2016-04-08 | $17.30 | $17.53 | $17.18 | $17.24 | $14.36 | 20,481 |
| 2016-04-07 | $17.13 | $17.35 | $17.10 | $17.16 | $14.30 | 15,791 |
| 2016-04-06 | $17.14 | $17.29 | $17.05 | $17.17 | $14.31 | 25,396 |
| 2016-04-05 | $17.17 | $17.49 | $17.06 | $17.09 | $14.24 | 19,755 |
| 2016-04-04 | $17.40 | $17.40 | $17.20 | $17.21 | $14.34 | 13,056 |
| 2016-04-01 | $17.60 | $17.71 | $17.29 | $17.38 | $14.48 | 22,283 |
| 2016-03-31 | $17.80 | $17.91 | $17.58 | $17.59 | $14.66 | 16,769 |
| 2016-03-30 | $17.70 | $17.89 | $17.59 | $17.80 | $14.83 | 12,916 |
| 2016-03-29 | $17.62 | $17.69 | $17.48 | $17.61 | $14.67 | 26,276 |
| 2016-03-28 | $17.70 | $17.82 | $17.54 | $17.64 | $14.70 | 11,651 |
| 2016-03-24 | $17.77 | $17.79 | $17.55 | $17.68 | $14.73 | 17,938 |
| 2016-03-23 | $17.90 | $18.06 | $17.70 | $17.74 | $14.78 | 18,868 |
| 2016-03-22 | $17.92 | $18.02 | $17.66 | $17.91 | $14.92 | 13,326 |
| 2016-03-21 | $17.90 | $18.08 | $17.62 | $17.97 | $14.97 | 24,230 |
| 2016-03-18 | $17.99 | $18.11 | $17.68 | $17.88 | $14.90 | 58,628 |
| 2016-03-17 | $17.81 | $18.07 | $17.54 | $17.98 | $14.98 | 15,417 |
| 2016-03-16 | $17.84 | $18.02 | $17.80 | $17.82 | $14.85 | 9,528 |
| 2016-03-15 | $18.08 | $18.26 | $17.90 | $17.96 | $14.96 | 34,105 |
| 2016-03-14 | $18.03 | $18.15 | $17.99 | $18.00 | $15.00 | 12,039 |
| 2016-03-11 | $18.00 | $18.38 | $18.00 | $18.09 | $15.07 | 29,149 |
| 2016-03-10 | $18.13 | $18.19 | $17.68 | $18.02 | $15.01 | 19,719 |
| 2016-03-09 | $17.99 | $18.25 | $17.70 | $18.01 | $15.01 | 26,832 |
| 2016-03-08 | $17.95 | $18.05 | $17.68 | $17.86 | $14.88 | 25,428 |
| 2016-03-07 | $17.96 | $18.00 | $17.74 | $17.99 | $14.99 | 14,103 |
| 2016-03-04 | $18.00 | $18.13 | $17.85 | $17.95 | $14.96 | 12,521 |
| 2016-03-03 | $18.00 | $18.13 | $17.80 | $18.00 | $15.00 | 19,801 |
| 2016-03-02 | $18.09 | $18.24 | $17.93 | $18.04 | $15.03 | 28,439 |
| 2016-03-01 | $17.94 | $18.25 | $17.84 | $18.22 | $15.18 | 50,000 |
| 2016-02-29 | $17.65 | $17.89 | $17.60 | $17.73 | $14.77 | 22,975 |
| 2016-02-26 | $17.63 | $17.79 | $17.56 | $17.63 | $14.69 | 8,133 |
| 2016-02-25 | $17.53 | $17.75 | $17.37 | $17.74 | $14.64 | 13,644 |
| 2016-02-24 | $17.28 | $17.65 | $17.25 | $17.51 | $14.45 | 11,328 |
| 2016-02-23 | $17.48 | $17.74 | $17.26 | $17.30 | $14.28 | 18,096 |
| 2016-02-22 | $17.25 | $17.75 | $17.25 | $17.42 | $14.38 | 24,961 |
| 2016-02-19 | $17.21 | $17.75 | $17.14 | $17.26 | $14.25 | 23,157 |
| 2016-02-18 | $17.58 | $17.76 | $17.08 | $17.18 | $14.18 | 20,606 |
| 2016-02-17 | $17.77 | $17.82 | $17.56 | $17.61 | $14.54 | 17,878 |
| 2016-02-16 | $17.68 | $18.00 | $17.68 | $17.75 | $14.65 | 16,898 |
| 2016-02-12 | $17.67 | $17.72 | $17.38 | $17.55 | $14.49 | 6,810 |
| 2016-02-11 | $17.35 | $17.55 | $17.03 | $17.38 | $14.35 | 13,312 |
| 2016-02-10 | $17.75 | $18.00 | $17.41 | $17.57 | $14.50 | 24,936 |
| 2016-02-09 | $17.77 | $17.86 | $17.37 | $17.63 | $14.55 | 16,511 |
| 2016-02-08 | $17.10 | $18.06 | $17.02 | $17.90 | $14.78 | 19,327 |
| 2016-02-05 | $17.33 | $17.51 | $17.14 | $17.16 | $14.16 | 37,755 |
| 2016-02-04 | $17.22 | $17.58 | $17.22 | $17.39 | $14.35 | 13,797 |
| 2016-02-03 | $17.49 | $17.76 | $17.19 | $17.29 | $14.27 | 25,675 |
| 2016-02-02 | $17.64 | $17.70 | $17.25 | $17.31 | $14.29 | 16,540 |
| 2016-02-01 | $18.15 | $18.49 | $17.67 | $17.72 | $14.63 | 24,077 |
| 2016-01-29 | $17.65 | $18.21 | $17.35 | $18.19 | $15.01 | 32,200 |
| 2016-01-28 | $17.21 | $17.84 | $17.21 | $17.55 | $14.49 | 18,317 |
| 2016-01-27 | $17.14 | $17.41 | $16.90 | $16.98 | $14.02 | 20,303 |
| 2016-01-26 | $16.91 | $17.30 | $16.82 | $17.14 | $14.15 | 11,166 |
| 2016-01-25 | $17.33 | $17.35 | $16.75 | $16.77 | $13.84 | 17,412 |
| 2016-01-22 | $17.10 | $17.38 | $16.90 | $17.17 | $14.17 | 20,534 |
| 2016-01-21 | $17.22 | $17.34 | $16.76 | $16.97 | $14.01 | 30,882 |
| 2016-01-20 | $16.85 | $17.37 | $16.85 | $17.14 | $14.15 | 25,201 |
| 2016-01-19 | $16.96 | $17.11 | $16.75 | $16.90 | $13.95 | 18,859 |
| 2016-01-15 | $16.64 | $16.89 | $16.51 | $16.78 | $13.85 | 26,800 |
| 2016-01-14 | $17.23 | $17.41 | $16.95 | $17.01 | $14.04 | 27,303 |
| 2016-01-13 | $17.75 | $17.75 | $17.05 | $17.08 | $14.10 | 20,593 |
| 2016-01-12 | $17.86 | $17.86 | $17.50 | $17.67 | $14.59 | 24,423 |
| 2016-01-11 | $17.61 | $17.81 | $17.41 | $17.70 | $14.61 | 11,984 |
| 2016-01-08 | $17.67 | $17.86 | $17.43 | $17.46 | $14.41 | 20,455 |
| 2016-01-07 | $17.63 | $17.76 | $17.16 | $17.63 | $14.55 | 25,684 |
| 2016-01-06 | $17.37 | $17.94 | $17.37 | $17.90 | $14.78 | 22,704 |
| 2016-01-05 | $17.36 | $17.69 | $17.31 | $17.58 | $14.51 | 14,370 |
| 2016-01-04 | $17.83 | $17.99 | $17.12 | $17.25 | $14.24 | 25,618 |
| 2015-12-31 | $18.17 | $18.30 | $18.00 | $18.03 | $14.88 | 20,887 |
| 2015-12-30 | $18.23 | $18.24 | $18.14 | $18.17 | $15.00 | 11,711 |
| 2015-12-29 | $18.15 | $18.35 | $18.10 | $18.22 | $15.04 | 15,260 |
| 2015-12-28 | $18.19 | $18.42 | $17.74 | $18.02 | $14.87 | 17,536 |
| 2015-12-24 | $18.19 | $18.34 | $18.00 | $18.18 | $15.01 | 6,195 |
| 2015-12-23 | $18.08 | $18.33 | $17.99 | $18.22 | $15.04 | 24,501 |
| 2015-12-22 | $18.07 | $18.42 | $17.79 | $18.00 | $14.86 | 21,001 |
| 2015-12-21 | $17.74 | $18.02 | $17.53 | $18.02 | $14.87 | 22,694 |
| 2015-12-18 | $17.58 | $17.98 | $17.10 | $17.57 | $14.50 | 80,932 |
| 2015-12-17 | $17.72 | $17.82 | $17.60 | $17.62 | $14.54 | 15,142 |
| 2015-12-16 | $17.45 | $17.69 | $17.24 | $17.63 | $14.55 | 37,842 |
| 2015-12-15 | $17.14 | $17.42 | $17.14 | $17.31 | $14.29 | 51,429 |
| 2015-12-14 | $17.04 | $17.21 | $16.92 | $16.94 | $13.98 | 46,728 |
| 2015-12-11 | $17.19 | $17.32 | $16.77 | $16.97 | $14.01 | 44,211 |
| 2015-12-10 | $17.65 | $17.65 | $17.35 | $17.36 | $14.33 | 34,474 |
| 2015-12-09 | $17.97 | $17.97 | $17.54 | $17.60 | $14.53 | 43,800 |
| 2015-12-08 | $18.36 | $18.36 | $17.92 | $17.99 | $14.85 | 28,697 |
| 2015-12-07 | $18.58 | $18.69 | $18.34 | $18.50 | $15.27 | 22,901 |
| 2015-12-04 | $18.29 | $18.69 | $18.29 | $18.62 | $15.37 | 12,433 |
| 2015-12-03 | $18.63 | $18.70 | $18.27 | $18.30 | $15.11 | 24,299 |
| 2015-12-02 | $18.75 | $18.75 | $18.64 | $18.64 | $15.39 | 60,337 |
| 2015-12-01 | $18.71 | $18.75 | $18.71 | $18.75 | $15.48 | 13,802 |
| 2015-11-30 | $18.75 | $18.75 | $18.62 | $18.69 | $15.43 | 21,063 |
| 2015-11-27 | $18.62 | $18.75 | $18.62 | $18.75 | $15.48 | 11,938 |
| 2015-11-25 | $18.75 | $18.75 | $18.70 | $18.75 | $15.34 | 13,718 |
| 2015-11-24 | $18.74 | $18.75 | $18.67 | $18.75 | $15.34 | 14,219 |
| 2015-11-23 | $18.75 | $18.75 | $18.65 | $18.75 | $15.34 | 20,542 |
| 2015-11-20 | $18.82 | $18.82 | $18.61 | $18.74 | $15.33 | 22,852 |
| 2015-11-19 | $18.75 | $18.75 | $18.63 | $18.74 | $15.33 | 6,864 |
| 2015-11-18 | $18.70 | $18.75 | $18.63 | $18.75 | $15.34 | 18,766 |
| 2015-11-17 | $18.74 | $18.75 | $18.62 | $18.67 | $15.28 | 20,692 |
| 2015-11-16 | $18.60 | $18.75 | $18.55 | $18.74 | $15.33 | 16,546 |
| 2015-11-13 | $18.45 | $18.66 | $18.43 | $18.55 | $15.18 | 15,192 |
| 2015-11-12 | $18.65 | $18.71 | $18.49 | $18.56 | $15.19 | 10,425 |
| 2015-11-11 | $18.75 | $18.75 | $18.67 | $18.71 | $15.31 | 18,407 |
| 2015-11-10 | $18.72 | $18.75 | $18.47 | $18.75 | $15.34 | 18,959 |
| 2015-11-09 | $18.75 | $18.75 | $18.69 | $18.70 | $15.30 | 21,532 |
| 2015-11-06 | $18.73 | $18.75 | $18.73 | $18.75 | $15.34 | 30,087 |
| 2015-11-05 | $18.74 | $18.75 | $18.65 | $18.75 | $15.34 | 12,620 |
| 2015-11-04 | $18.41 | $18.75 | $18.18 | $18.75 | $15.34 | 20,844 |
| 2015-11-03 | $18.75 | $18.75 | $18.58 | $18.66 | $15.27 | 18,128 |
| 2015-11-02 | $18.68 | $18.75 | $18.51 | $18.73 | $15.33 | 16,597 |
| 2015-10-30 | $18.68 | $18.75 | $18.46 | $18.58 | $15.20 | 12,300 |
| 2015-10-29 | $18.68 | $18.75 | $18.68 | $18.74 | $15.33 | 15,059 |
| 2015-10-28 | $18.36 | $18.75 | $18.36 | $18.75 | $15.34 | 37,520 |
| 2015-10-27 | $18.67 | $18.75 | $18.28 | $18.35 | $15.01 | 16,182 |
| 2015-10-26 | $18.75 | $18.75 | $18.62 | $18.71 | $15.31 | 13,633 |
| 2015-10-23 | $18.57 | $18.75 | $18.56 | $18.75 | $15.34 | 20,221 |
| 2015-10-22 | $18.06 | $18.73 | $18.06 | $18.55 | $15.18 | 14,336 |
| 2015-10-21 | $18.71 | $18.71 | $17.84 | $17.98 | $14.71 | 47,616 |
| 2015-10-20 | $18.75 | $18.75 | $18.62 | $18.70 | $15.30 | 44,175 |
| 2015-10-19 | $18.67 | $18.75 | $18.63 | $18.71 | $15.31 | 9,766 |
| 2015-10-16 | $18.75 | $18.75 | $18.65 | $18.74 | $15.33 | 26,288 |
| 2015-10-15 | $18.58 | $18.75 | $18.44 | $18.75 | $15.34 | 27,316 |
| 2015-10-14 | $18.56 | $18.71 | $18.40 | $18.46 | $15.10 | 17,834 |
| 2015-10-13 | $18.70 | $18.76 | $18.61 | $18.66 | $15.27 | 18,227 |
| 2015-10-12 | $18.74 | $18.76 | $18.72 | $18.76 | $15.35 | 14,567 |
| 2015-10-09 | $18.55 | $18.75 | $18.37 | $18.68 | $15.28 | 16,668 |
| 2015-10-08 | $18.41 | $18.75 | $18.32 | $18.42 | $15.07 | 23,973 |
| 2015-10-07 | $18.25 | $18.49 | $18.20 | $18.37 | $15.03 | 16,559 |
| 2015-10-06 | $18.23 | $18.40 | $17.81 | $18.11 | $14.82 | 20,245 |
| 2015-10-05 | $18.17 | $18.50 | $18.10 | $18.17 | $14.87 | 20,155 |
| 2015-10-02 | $17.84 | $18.00 | $17.52 | $17.98 | $14.71 | 13,601 |
| 2015-10-01 | $18.27 | $18.27 | $17.83 | $17.94 | $14.68 | 14,467 |
| 2015-09-30 | $18.24 | $18.42 | $18.02 | $18.17 | $14.87 | 17,306 |
| 2015-09-29 | $18.17 | $18.24 | $17.85 | $18.07 | $14.79 | 11,309 |
| 2015-09-28 | $17.98 | $18.30 | $17.97 | $18.12 | $14.83 | 13,573 |
| 2015-09-25 | $18.48 | $18.67 | $17.90 | $18.05 | $14.77 | 42,924 |
| 2015-09-24 | $18.13 | $18.41 | $17.46 | $18.39 | $15.05 | 15,627 |
| 2015-09-23 | $18.30 | $18.37 | $17.90 | $18.24 | $14.92 | 14,747 |
| 2015-09-22 | $18.16 | $18.49 | $17.56 | $18.23 | $14.92 | 13,967 |
| 2015-09-21 | $17.99 | $18.39 | $17.99 | $18.32 | $14.99 | 7,082 |
| 2015-09-18 | $17.78 | $18.01 | $17.61 | $17.94 | $14.68 | 30,279 |
| 2015-09-17 | $18.05 | $18.27 | $17.30 | $18.04 | $14.76 | 15,147 |
| 2015-09-16 | $18.12 | $18.16 | $18.01 | $18.08 | $14.79 | 13,468 |
| 2015-09-15 | $17.74 | $18.20 | $17.70 | $18.07 | $14.79 | 32,684 |
| 2015-09-14 | $17.42 | $17.68 | $17.12 | $17.61 | $14.41 | 7,523 |
| 2015-09-11 | $17.04 | $17.41 | $17.04 | $17.39 | $14.23 | 12,830 |
| 2015-09-10 | $17.10 | $17.29 | $16.75 | $17.16 | $14.04 | 12,203 |
| 2015-09-09 | $17.19 | $17.24 | $17.04 | $17.04 | $13.94 | 11,381 |
| 2015-09-08 | $17.03 | $17.19 | $17.03 | $17.14 | $14.02 | 11,907 |
CNB Financial Corp (PA) (CCNE) News Headlines
Recent CNB Financial Corp (PA) (CCNE) News
Similar Companies to CNB Financial Corp (PA) (CCNE) 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 |