Choiceone Financial Services Inc (COFS) Exchange: NASDAQ
Data as of Aug. 20, 2025
$29.98 ($-0.40) -1.32%
Choiceone Financial Services Inc - Daily Information
Click for more stock information on Choiceone Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $30.55 |
| Previous Close | $29.98 |
| High | $30.55 |
| Low | $29.89 |
| Adjusted Open | $30.55 |
| Previous Adjusted Close | $29.98 |
| Adjusted High | $30.55 |
| Adjusted Low | $29.89 |
About Choiceone Financial Services Inc (COFS)
Choiceone Financial Services Inc (COFS) is a CUSIP-registered mutual fund and ETF adviser founded in 1988. The firm offers a wide range of investments and asset management services for its investors. In 2015, the firm announced a $4 billion reinsurance agreement with The Prudential Insurance Company. This was the largest agreement of its kind in the United States at the time. Choiceone Financial also manages a variety of global investments and assets and is one of the largest mutual fund advisers in the US with assets of over $630 billion. Over the past three decades the firm has consistently ranked amongst the top companies in the asset management and investments sector. It has achieved steady growth in net revenues and assets under management despite rapid ups and downs in the market. Choiceone Financial Services Inc's team of experienced and knowledgeable professionals creates tailored plans that may help investors achieve their long-term financial goals.
Invest in Choiceone Financial Services Inc (COFS)
Historical Stock Data for Choiceone Financial Services Inc (COFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $30.55 | $30.55 | $29.89 | $29.98 | $29.98 | 94,900 |
| 2025-08-14 | $30.20 | $30.47 | $30.00 | $30.38 | $30.38 | 37,916 |
| 2025-08-13 | $30.25 | $30.66 | $30.19 | $30.50 | $30.50 | 86,442 |
| 2025-08-12 | $29.17 | $30.32 | $29.15 | $30.09 | $30.09 | 107,540 |
| 2025-08-11 | $28.92 | $29.35 | $28.75 | $28.96 | $28.96 | 42,586 |
| 2025-08-08 | $28.63 | $29.86 | $28.52 | $28.83 | $28.83 | 31,323 |
| 2025-08-07 | $29.05 | $29.39 | $28.46 | $28.46 | $28.46 | 34,246 |
| 2025-08-06 | $28.60 | $28.90 | $28.46 | $28.79 | $28.79 | 37,292 |
| 2025-08-05 | $28.98 | $29.15 | $28.42 | $28.64 | $28.64 | 56,826 |
| 2025-08-04 | $28.72 | $28.92 | $28.55 | $28.86 | $28.86 | 67,506 |
| 2025-08-01 | $29.12 | $29.70 | $28.50 | $28.71 | $28.71 | 69,208 |
| 2025-07-31 | $29.38 | $30.19 | $29.15 | $29.40 | $29.40 | 65,922 |
| 2025-07-30 | $30.06 | $30.07 | $29.35 | $29.59 | $29.59 | 72,193 |
| 2025-07-29 | $30.49 | $30.57 | $29.90 | $29.93 | $29.93 | 46,193 |
| 2025-07-28 | $30.50 | $30.67 | $29.77 | $30.22 | $30.22 | 70,888 |
| 2025-07-25 | $29.74 | $31.05 | $29.59 | $30.36 | $30.36 | 81,710 |
| 2025-07-24 | $29.60 | $29.68 | $28.98 | $29.03 | $29.03 | 78,315 |
| 2025-07-23 | $29.56 | $29.75 | $29.45 | $29.65 | $29.65 | 109,006 |
| 2025-07-22 | $29.53 | $29.61 | $29.43 | $29.48 | $29.48 | 76,714 |
| 2025-07-21 | $29.23 | $29.62 | $29.23 | $29.35 | $29.35 | 79,160 |
| 2025-07-18 | $29.52 | $29.52 | $29.17 | $29.21 | $29.21 | 64,932 |
| 2025-07-17 | $28.95 | $29.37 | $28.95 | $29.26 | $29.26 | 69,103 |
| 2025-07-16 | $28.95 | $29.26 | $28.46 | $28.96 | $28.96 | 99,747 |
| 2025-07-15 | $29.91 | $29.99 | $28.75 | $28.76 | $28.76 | 73,212 |
| 2025-07-14 | $29.50 | $29.94 | $29.23 | $29.90 | $29.90 | 79,212 |
| 2025-07-11 | $29.93 | $30.15 | $29.58 | $29.61 | $29.61 | 76,832 |
| 2025-07-10 | $30.01 | $30.34 | $30.01 | $30.15 | $30.15 | 63,113 |
| 2025-07-09 | $30.05 | $30.69 | $29.75 | $30.00 | $30.00 | 75,505 |
| 2025-07-08 | $30.00 | $30.25 | $29.90 | $30.01 | $30.01 | 76,155 |
| 2025-07-07 | $30.02 | $30.63 | $29.88 | $29.96 | $29.96 | 97,907 |
| 2025-07-03 | $30.24 | $30.69 | $29.95 | $30.21 | $30.21 | 67,908 |
| 2025-07-02 | $29.76 | $30.00 | $29.44 | $29.92 | $29.92 | 166,425 |
| 2025-07-01 | $28.53 | $29.92 | $28.50 | $29.61 | $29.61 | 88,729 |
| 2025-06-30 | $29.30 | $29.47 | $28.65 | $28.70 | $28.70 | 112,420 |
| 2025-06-27 | $28.95 | $29.50 | $28.90 | $29.07 | $29.07 | 1,207,335 |
| 2025-06-26 | $28.80 | $29.49 | $28.80 | $29.17 | $29.17 | 73,123 |
| 2025-06-25 | $29.10 | $29.21 | $28.83 | $28.83 | $28.83 | 72,356 |
| 2025-06-24 | $28.68 | $29.54 | $28.68 | $29.13 | $29.13 | 129,146 |
| 2025-06-23 | $27.82 | $28.62 | $27.81 | $28.50 | $28.50 | 206,229 |
| 2025-06-20 | $27.88 | $28.14 | $27.56 | $27.89 | $27.89 | 538,441 |
| 2025-06-18 | $27.52 | $28.23 | $27.18 | $27.81 | $27.81 | 147,763 |
| 2025-06-17 | $27.75 | $28.20 | $27.38 | $27.50 | $27.50 | 109,691 |
| 2025-06-16 | $28.39 | $28.89 | $27.80 | $27.95 | $27.95 | 93,948 |
| 2025-06-13 | $29.11 | $29.40 | $28.14 | $28.20 | $28.20 | 100,396 |
| 2025-06-12 | $29.80 | $29.99 | $29.44 | $29.51 | $29.22 | 76,234 |
| 2025-06-11 | $30.00 | $30.62 | $29.90 | $29.94 | $29.65 | 77,362 |
| 2025-06-10 | $30.38 | $30.79 | $29.94 | $29.95 | $29.66 | 82,509 |
| 2025-06-09 | $29.56 | $30.15 | $29.56 | $29.95 | $29.66 | 132,531 |
| 2025-06-06 | $28.88 | $29.33 | $28.62 | $29.31 | $29.02 | 121,652 |
| 2025-06-05 | $28.72 | $29.15 | $28.20 | $28.49 | $28.49 | 73,085 |
| 2025-06-04 | $29.42 | $29.58 | $28.66 | $28.71 | $28.71 | 42,169 |
| 2025-06-03 | $29.12 | $29.62 | $29.06 | $29.34 | $29.34 | 37,434 |
| 2025-06-02 | $29.50 | $29.61 | $29.05 | $29.11 | $29.11 | 53,442 |
| 2025-05-30 | $29.50 | $29.79 | $29.36 | $29.58 | $29.58 | 52,081 |
| 2025-05-29 | $29.95 | $29.95 | $29.40 | $29.54 | $29.54 | 45,554 |
| 2025-05-28 | $30.00 | $30.25 | $29.51 | $29.52 | $29.52 | 53,338 |
| 2025-05-27 | $29.77 | $30.25 | $29.54 | $29.99 | $29.99 | 55,026 |
| 2025-05-23 | $29.25 | $29.65 | $29.25 | $29.37 | $29.37 | 78,418 |
| 2025-05-22 | $29.70 | $30.02 | $29.57 | $29.61 | $29.61 | 48,571 |
| 2025-05-21 | $30.25 | $30.49 | $29.72 | $29.74 | $29.74 | 57,330 |
| 2025-05-20 | $30.63 | $30.74 | $30.37 | $30.49 | $30.49 | 60,131 |
| 2025-05-19 | $30.23 | $30.68 | $30.23 | $30.51 | $30.51 | 135,412 |
| 2025-05-16 | $30.15 | $30.45 | $29.82 | $30.38 | $30.38 | 131,497 |
| 2025-05-15 | $30.00 | $30.27 | $30.00 | $30.15 | $30.15 | 61,440 |
| 2025-05-14 | $30.25 | $30.54 | $30.04 | $30.04 | $30.04 | 50,291 |
| 2025-05-13 | $30.21 | $30.42 | $30.12 | $30.25 | $30.25 | 60,488 |
| 2025-05-12 | $29.97 | $30.37 | $29.74 | $30.08 | $30.08 | 61,334 |
| 2025-05-09 | $29.19 | $29.19 | $28.84 | $29.01 | $29.01 | 42,221 |
| 2025-05-08 | $28.82 | $29.36 | $28.49 | $29.09 | $29.09 | 55,639 |
| 2025-05-07 | $28.56 | $28.81 | $28.18 | $28.39 | $28.39 | 80,255 |
| 2025-05-06 | $28.63 | $28.85 | $28.41 | $28.47 | $28.47 | 41,218 |
| 2025-05-05 | $28.75 | $29.24 | $28.57 | $28.72 | $28.72 | 72,704 |
| 2025-05-02 | $28.89 | $29.60 | $28.89 | $29.05 | $29.05 | 72,973 |
| 2025-05-01 | $28.40 | $29.07 | $28.00 | $28.76 | $28.76 | 67,409 |
| 2025-04-30 | $28.23 | $28.65 | $27.63 | $28.43 | $28.43 | 76,652 |
| 2025-04-29 | $27.68 | $28.41 | $27.68 | $28.14 | $28.14 | 55,695 |
| 2025-04-28 | $27.65 | $27.69 | $27.30 | $27.64 | $27.64 | 55,672 |
| 2025-04-25 | $27.40 | $27.75 | $27.25 | $27.49 | $27.49 | 44,777 |
| 2025-04-24 | $27.51 | $27.72 | $27.35 | $27.55 | $27.55 | 36,491 |
| 2025-04-23 | $27.60 | $28.00 | $27.33 | $27.44 | $27.44 | 46,233 |
| 2025-04-22 | $26.34 | $27.09 | $26.34 | $27.03 | $27.03 | 109,159 |
| 2025-04-21 | $26.26 | $26.50 | $25.55 | $26.25 | $26.25 | 74,287 |
| 2025-04-17 | $26.02 | $26.60 | $26.02 | $26.39 | $26.39 | 59,741 |
| 2025-04-16 | $26.10 | $26.52 | $25.92 | $26.00 | $26.00 | 47,104 |
| 2025-04-15 | $25.96 | $26.27 | $25.92 | $26.15 | $26.15 | 47,574 |
| 2025-04-14 | $25.27 | $26.20 | $24.89 | $25.36 | $25.36 | 41,940 |
| 2025-04-11 | $25.50 | $26.01 | $25.14 | $25.18 | $25.18 | 43,663 |
| 2025-04-10 | $26.25 | $26.82 | $25.17 | $25.50 | $25.50 | 44,030 |
| 2025-04-09 | $25.65 | $27.03 | $25.15 | $26.55 | $26.55 | 133,495 |
| 2025-04-08 | $26.44 | $27.31 | $25.20 | $25.65 | $25.65 | 107,514 |
| 2025-04-07 | $25.79 | $27.83 | $25.62 | $26.17 | $26.17 | 76,981 |
| 2025-04-04 | $25.44 | $27.05 | $25.01 | $26.12 | $26.12 | 74,970 |
| 2025-04-03 | $27.78 | $28.30 | $26.02 | $26.09 | $26.09 | 47,906 |
| 2025-04-02 | $28.17 | $28.62 | $27.93 | $28.40 | $28.40 | 30,935 |
| 2025-04-01 | $28.70 | $29.25 | $28.17 | $28.38 | $28.38 | 65,728 |
| 2025-03-31 | $28.99 | $30.00 | $28.60 | $28.77 | $28.77 | 113,795 |
| 2025-03-28 | $29.28 | $29.50 | $28.25 | $28.76 | $28.76 | 145,217 |
| 2025-03-27 | $29.25 | $29.60 | $29.04 | $29.21 | $29.21 | 46,399 |
| 2025-03-26 | $29.48 | $29.61 | $29.12 | $29.28 | $29.28 | 23,783 |
| 2025-03-25 | $29.60 | $29.65 | $29.17 | $29.38 | $29.38 | 39,709 |
| 2025-03-24 | $28.61 | $29.79 | $28.60 | $29.64 | $29.64 | 45,380 |
| 2025-03-21 | $28.71 | $28.99 | $27.84 | $28.51 | $28.51 | 86,991 |
| 2025-03-20 | $28.83 | $29.21 | $28.73 | $28.95 | $28.95 | 36,743 |
| 2025-03-19 | $28.80 | $28.88 | $28.53 | $28.87 | $28.87 | 39,085 |
| 2025-03-18 | $28.65 | $28.86 | $28.32 | $28.72 | $28.72 | 43,328 |
| 2025-03-17 | $28.72 | $28.73 | $28.36 | $28.69 | $28.69 | 45,840 |
| 2025-03-14 | $28.38 | $28.86 | $28.35 | $28.59 | $28.59 | 45,072 |
| 2025-03-13 | $29.41 | $29.46 | $28.50 | $28.52 | $28.24 | 54,838 |
| 2025-03-12 | $29.25 | $29.80 | $28.71 | $29.11 | $28.83 | 35,549 |
| 2025-03-11 | $29.34 | $30.58 | $28.96 | $29.07 | $28.79 | 55,116 |
| 2025-03-10 | $30.68 | $30.68 | $29.30 | $29.35 | $29.07 | 62,662 |
| 2025-03-07 | $30.60 | $30.99 | $30.30 | $30.61 | $30.31 | 59,869 |
| 2025-03-06 | $30.75 | $30.91 | $30.43 | $30.68 | $30.38 | 52,720 |
| 2025-03-05 | $31.50 | $31.65 | $30.90 | $30.91 | $30.61 | 49,825 |
| 2025-03-04 | $31.65 | $31.83 | $31.22 | $31.36 | $31.06 | 100,404 |
| 2025-03-03 | $31.95 | $32.25 | $31.51 | $31.75 | $31.44 | 83,188 |
| 2025-02-28 | $31.75 | $31.90 | $31.59 | $31.79 | $31.48 | 44,081 |
| 2025-02-27 | $31.82 | $31.88 | $31.55 | $31.67 | $31.36 | 21,490 |
| 2025-02-26 | $31.98 | $32.31 | $31.53 | $31.82 | $31.51 | 39,948 |
| 2025-02-25 | $31.90 | $32.51 | $31.74 | $31.82 | $31.51 | 31,869 |
| 2025-02-24 | $32.03 | $32.94 | $31.75 | $31.80 | $31.49 | 24,925 |
| 2025-02-21 | $32.51 | $32.51 | $31.79 | $31.91 | $31.91 | 37,201 |
| 2025-02-20 | $32.41 | $32.78 | $32.04 | $32.23 | $32.23 | 33,737 |
| 2025-02-19 | $32.50 | $32.68 | $32.40 | $32.55 | $32.55 | 46,288 |
| 2025-02-18 | $32.84 | $33.59 | $32.46 | $32.63 | $32.63 | 60,689 |
| 2025-02-14 | $32.96 | $33.28 | $32.36 | $32.53 | $32.53 | 57,753 |
| 2025-02-13 | $32.80 | $33.12 | $32.26 | $32.76 | $32.76 | 93,481 |
| 2025-02-12 | $33.00 | $33.25 | $32.86 | $32.93 | $32.93 | 25,868 |
| 2025-02-11 | $33.01 | $33.37 | $33.01 | $33.28 | $33.28 | 30,646 |
| 2025-02-10 | $33.27 | $33.59 | $33.09 | $33.11 | $33.11 | 9,866 |
| 2025-02-07 | $33.42 | $33.84 | $33.05 | $33.25 | $33.25 | 19,676 |
| 2025-02-06 | $33.37 | $33.73 | $33.37 | $33.54 | $33.54 | 26,838 |
| 2025-02-05 | $33.57 | $33.57 | $33.02 | $33.30 | $33.30 | 25,516 |
| 2025-02-04 | $33.00 | $33.78 | $33.00 | $33.11 | $33.11 | 13,859 |
| 2025-02-03 | $33.25 | $33.35 | $33.00 | $33.10 | $33.10 | 17,752 |
| 2025-01-31 | $33.93 | $34.00 | $33.39 | $33.51 | $33.51 | 27,233 |
| 2025-01-30 | $34.19 | $34.19 | $33.55 | $33.86 | $33.86 | 11,670 |
| 2025-01-29 | $33.60 | $34.16 | $33.41 | $33.70 | $33.70 | 21,428 |
| 2025-01-28 | $34.00 | $34.39 | $33.70 | $33.80 | $33.80 | 14,641 |
| 2025-01-27 | $34.19 | $34.60 | $33.90 | $34.13 | $34.13 | 24,540 |
| 2025-01-24 | $34.67 | $34.90 | $34.19 | $34.30 | $34.30 | 26,200 |
| 2025-01-23 | $35.27 | $35.27 | $34.25 | $34.56 | $34.56 | 17,744 |
| 2025-01-22 | $34.98 | $35.20 | $34.44 | $34.44 | $34.44 | 15,896 |
| 2025-01-21 | $35.25 | $35.27 | $35.05 | $35.15 | $35.15 | 15,443 |
| 2025-01-17 | $34.73 | $35.00 | $34.50 | $34.69 | $34.69 | 18,050 |
| 2025-01-16 | $34.63 | $35.00 | $34.30 | $34.56 | $34.56 | 22,753 |
| 2025-01-15 | $34.97 | $35.09 | $34.39 | $34.83 | $34.83 | 18,499 |
| 2025-01-14 | $33.12 | $34.00 | $33.12 | $33.98 | $33.98 | 26,124 |
| 2025-01-13 | $32.66 | $33.11 | $32.66 | $33.02 | $33.02 | 17,840 |
| 2025-01-10 | $33.65 | $33.65 | $32.61 | $32.76 | $32.76 | 29,460 |
| 2025-01-08 | $33.50 | $34.33 | $33.50 | $33.84 | $33.84 | 42,812 |
| 2025-01-07 | $34.40 | $34.40 | $33.40 | $33.76 | $33.76 | 26,841 |
| 2025-01-06 | $35.11 | $35.26 | $34.38 | $34.41 | $34.41 | 37,194 |
| 2025-01-03 | $34.95 | $35.18 | $34.35 | $35.10 | $35.10 | 24,489 |
| 2025-01-02 | $36.14 | $36.26 | $34.64 | $34.64 | $34.64 | 35,082 |
| 2024-12-31 | $35.65 | $36.21 | $35.43 | $35.64 | $35.64 | 23,788 |
| 2024-12-30 | $35.40 | $35.79 | $35.07 | $35.63 | $35.63 | 18,421 |
| 2024-12-27 | $36.17 | $36.57 | $35.37 | $35.42 | $35.42 | 21,026 |
| 2024-12-26 | $35.36 | $36.26 | $35.36 | $36.25 | $36.25 | 18,850 |
| 2024-12-24 | $35.96 | $35.96 | $35.00 | $35.69 | $35.69 | 14,250 |
| 2024-12-23 | $35.72 | $35.97 | $35.11 | $35.31 | $35.31 | 35,361 |
| 2024-12-20 | $33.97 | $36.26 | $33.97 | $35.89 | $35.89 | 119,492 |
| 2024-12-19 | $35.24 | $35.70 | $34.11 | $34.27 | $34.27 | 16,345 |
| 2024-12-18 | $36.36 | $36.47 | $34.21 | $34.63 | $34.63 | 39,797 |
| 2024-12-17 | $36.42 | $36.56 | $35.96 | $36.26 | $36.26 | 25,960 |
| 2024-12-16 | $36.40 | $36.86 | $36.34 | $36.59 | $36.59 | 19,572 |
| 2024-12-13 | $36.63 | $37.00 | $36.41 | $36.56 | $36.56 | 15,831 |
| 2024-12-12 | $37.71 | $37.71 | $36.91 | $37.04 | $36.76 | 17,319 |
| 2024-12-11 | $37.41 | $38.15 | $37.41 | $37.52 | $37.23 | 21,616 |
| 2024-12-10 | $37.20 | $37.99 | $36.80 | $37.36 | $37.08 | 26,145 |
| 2024-12-09 | $37.53 | $37.95 | $36.96 | $37.19 | $36.91 | 24,070 |
| 2024-12-06 | $37.69 | $38.02 | $37.25 | $37.51 | $37.22 | 29,581 |
| 2024-12-05 | $37.10 | $37.80 | $37.00 | $37.71 | $37.42 | 19,560 |
| 2024-12-04 | $37.16 | $37.21 | $36.71 | $37.10 | $36.82 | 18,274 |
| 2024-12-03 | $37.25 | $37.25 | $36.59 | $37.04 | $36.76 | 22,313 |
| 2024-12-02 | $37.40 | $37.91 | $37.15 | $37.25 | $36.97 | 26,660 |
| 2024-11-29 | $37.94 | $37.94 | $37.06 | $37.48 | $37.20 | 9,079 |
| 2024-11-27 | $36.92 | $37.45 | $36.87 | $37.27 | $36.99 | 16,277 |
| 2024-11-26 | $36.53 | $37.12 | $36.25 | $36.83 | $36.55 | 17,125 |
| 2024-11-25 | $36.92 | $37.49 | $36.71 | $36.71 | $36.43 | 28,107 |
| 2024-11-22 | $36.84 | $37.13 | $36.45 | $36.75 | $36.47 | 36,986 |
| 2024-11-21 | $36.32 | $36.65 | $35.95 | $36.50 | $36.22 | 60,092 |
| 2024-11-20 | $35.82 | $35.95 | $35.50 | $35.83 | $35.56 | 13,773 |
| 2024-11-19 | $35.10 | $35.90 | $35.10 | $35.88 | $35.61 | 19,745 |
| 2024-11-18 | $35.53 | $35.81 | $35.35 | $35.43 | $35.16 | 32,828 |
| 2024-11-15 | $35.81 | $35.88 | $35.30 | $35.54 | $35.54 | 33,768 |
| 2024-11-14 | $35.99 | $35.99 | $35.35 | $35.59 | $35.59 | 28,276 |
| 2024-11-13 | $36.44 | $36.44 | $35.64 | $35.87 | $35.87 | 33,835 |
| 2024-11-12 | $36.03 | $36.26 | $35.85 | $36.00 | $36.00 | 35,400 |
| 2024-11-11 | $36.26 | $36.26 | $35.80 | $35.90 | $35.90 | 28,818 |
| 2024-11-08 | $35.50 | $35.95 | $35.20 | $35.50 | $35.50 | 24,455 |
| 2024-11-07 | $35.35 | $36.17 | $34.73 | $35.37 | $35.37 | 30,960 |
| 2024-11-06 | $35.78 | $37.00 | $35.49 | $35.86 | $35.86 | 71,131 |
| 2024-11-05 | $32.62 | $33.25 | $32.50 | $32.99 | $32.99 | 30,415 |
| 2024-11-04 | $32.80 | $33.22 | $32.35 | $32.60 | $32.60 | 37,198 |
| 2024-11-01 | $33.17 | $34.00 | $32.70 | $32.98 | $32.98 | 32,204 |
| 2024-10-31 | $33.35 | $33.63 | $33.01 | $33.17 | $33.17 | 26,445 |
| 2024-10-30 | $32.86 | $33.41 | $32.70 | $33.19 | $33.19 | 20,712 |
| 2024-10-29 | $33.24 | $33.50 | $32.60 | $32.91 | $32.91 | 32,258 |
| 2024-10-28 | $33.51 | $33.95 | $32.94 | $33.08 | $33.08 | 29,348 |
| 2024-10-25 | $33.67 | $34.70 | $33.18 | $33.18 | $33.18 | 35,601 |
| 2024-10-24 | $31.14 | $34.03 | $31.14 | $33.86 | $33.86 | 101,700 |
| 2024-10-23 | $31.09 | $31.18 | $30.50 | $31.04 | $31.04 | 30,109 |
| 2024-10-22 | $30.83 | $31.17 | $30.83 | $31.00 | $31.00 | 33,930 |
| 2024-10-21 | $31.86 | $31.86 | $30.86 | $30.92 | $30.92 | 27,598 |
| 2024-10-18 | $32.00 | $32.36 | $31.30 | $31.84 | $31.84 | 45,329 |
| 2024-10-17 | $31.50 | $31.84 | $31.31 | $31.84 | $31.84 | 37,907 |
| 2024-10-16 | $30.95 | $31.43 | $30.82 | $31.43 | $31.43 | 48,246 |
| 2024-10-15 | $30.96 | $31.14 | $30.76 | $30.90 | $30.90 | 49,647 |
| 2024-10-14 | $30.60 | $30.60 | $30.18 | $30.49 | $30.49 | 25,821 |
| 2024-10-11 | $29.38 | $30.66 | $29.38 | $30.60 | $30.60 | 36,066 |
| 2024-10-10 | $29.04 | $29.40 | $29.00 | $29.17 | $29.17 | 23,566 |
| 2024-10-09 | $29.07 | $29.48 | $29.00 | $29.23 | $29.23 | 21,503 |
| 2024-10-08 | $29.27 | $29.60 | $29.08 | $29.22 | $29.22 | 34,574 |
| 2024-10-07 | $29.25 | $29.68 | $29.01 | $29.14 | $29.14 | 13,377 |
| 2024-10-04 | $30.29 | $30.29 | $29.33 | $29.44 | $29.44 | 27,171 |
| 2024-10-03 | $29.99 | $30.18 | $29.66 | $29.69 | $29.69 | 15,906 |
| 2024-10-02 | $29.90 | $30.53 | $29.70 | $29.99 | $29.99 | 18,135 |
| 2024-10-01 | $30.77 | $30.93 | $30.00 | $30.03 | $30.03 | 29,451 |
| 2024-09-30 | $30.65 | $31.42 | $30.65 | $30.91 | $30.91 | 44,274 |
| 2024-09-27 | $30.85 | $31.20 | $30.58 | $30.66 | $30.66 | 31,979 |
| 2024-09-26 | $30.73 | $30.99 | $30.30 | $30.69 | $30.69 | 23,579 |
| 2024-09-25 | $30.71 | $30.92 | $30.20 | $30.50 | $30.50 | 27,019 |
| 2024-09-24 | $31.61 | $31.70 | $30.77 | $30.82 | $30.82 | 30,585 |
| 2024-09-23 | $31.75 | $31.98 | $31.23 | $31.51 | $31.51 | 30,603 |
| 2024-09-20 | $31.72 | $32.09 | $31.34 | $31.70 | $31.70 | 263,488 |
| 2024-09-19 | $31.06 | $32.26 | $31.06 | $31.92 | $31.92 | 43,238 |
| 2024-09-18 | $30.95 | $31.10 | $30.70 | $30.90 | $30.90 | 42,965 |
| 2024-09-17 | $30.30 | $31.14 | $30.07 | $30.91 | $30.91 | 70,426 |
| 2024-09-16 | $30.30 | $30.35 | $29.60 | $30.19 | $30.19 | 48,840 |
| 2024-09-13 | $29.95 | $30.08 | $29.84 | $29.99 | $29.99 | 19,970 |
| 2024-09-12 | $30.25 | $30.95 | $29.75 | $30.00 | $29.73 | 16,961 |
| 2024-09-11 | $30.01 | $30.51 | $30.00 | $30.12 | $30.12 | 15,752 |
| 2024-09-10 | $30.42 | $30.50 | $29.92 | $30.21 | $30.21 | 23,849 |
| 2024-09-09 | $30.21 | $30.70 | $30.20 | $30.42 | $30.42 | 23,957 |
| 2024-09-06 | $30.86 | $30.86 | $29.94 | $30.21 | $30.21 | 23,435 |
| 2024-09-05 | $31.08 | $31.20 | $30.50 | $30.70 | $30.70 | 31,393 |
| 2024-09-04 | $31.01 | $31.31 | $30.66 | $30.71 | $30.71 | 46,717 |
| 2024-09-03 | $31.09 | $31.58 | $30.91 | $31.19 | $31.19 | 72,369 |
| 2024-08-30 | $29.74 | $31.45 | $29.74 | $31.15 | $31.15 | 66,710 |
| 2024-08-29 | $30.08 | $30.51 | $29.62 | $30.48 | $30.48 | 94,911 |
| 2024-08-28 | $30.02 | $30.04 | $29.44 | $29.65 | $29.65 | 26,084 |
| 2024-08-27 | $29.96 | $30.60 | $29.76 | $30.00 | $30.00 | 38,952 |
| 2024-08-26 | $29.38 | $30.02 | $28.49 | $30.02 | $30.02 | 77,491 |
| 2024-08-23 | $28.00 | $29.66 | $28.00 | $29.33 | $29.33 | 47,831 |
| 2024-08-22 | $27.75 | $28.04 | $27.75 | $27.91 | $27.91 | 16,610 |
| 2024-08-21 | $27.75 | $27.89 | $27.51 | $27.75 | $27.75 | 10,527 |
| 2024-08-20 | $28.03 | $28.03 | $27.70 | $27.71 | $27.71 | 4,811 |
| 2024-08-19 | $27.50 | $27.68 | $27.41 | $27.68 | $27.68 | 19,475 |
| 2024-08-16 | $27.39 | $28.01 | $27.30 | $27.47 | $27.47 | 19,641 |
| 2024-08-15 | $27.10 | $28.21 | $27.01 | $27.37 | $27.37 | 23,648 |
| 2024-08-14 | $26.83 | $26.83 | $26.67 | $26.77 | $26.77 | 7,086 |
| 2024-08-13 | $26.73 | $26.83 | $26.57 | $26.82 | $26.82 | 6,967 |
| 2024-08-12 | $26.78 | $27.09 | $26.51 | $26.60 | $26.60 | 14,682 |
| 2024-08-09 | $27.00 | $27.10 | $26.69 | $26.80 | $26.80 | 7,023 |
| 2024-08-08 | $26.74 | $26.84 | $26.50 | $26.84 | $26.84 | 9,727 |
| 2024-08-07 | $26.68 | $26.88 | $26.40 | $26.56 | $26.56 | 11,327 |
| 2024-08-06 | $26.45 | $26.68 | $26.00 | $26.48 | $26.48 | 16,765 |
| 2024-08-05 | $26.90 | $26.90 | $25.56 | $26.36 | $26.36 | 18,866 |
| 2024-08-02 | $26.52 | $27.58 | $26.52 | $27.09 | $27.09 | 23,155 |
| 2024-08-01 | $27.74 | $27.74 | $27.10 | $27.48 | $27.48 | 21,657 |
| 2024-07-31 | $27.36 | $27.62 | $27.30 | $27.50 | $27.50 | 43,814 |
| 2024-07-30 | $27.25 | $27.35 | $27.00 | $27.33 | $27.33 | 19,510 |
| 2024-07-29 | $27.16 | $27.63 | $26.70 | $27.20 | $27.20 | 25,913 |
| 2024-07-26 | $26.40 | $27.00 | $25.51 | $26.98 | $26.98 | 22,308 |
| 2024-07-25 | $28.00 | $28.00 | $25.01 | $25.58 | $25.58 | 80,046 |
| 2024-07-24 | $30.60 | $30.74 | $29.46 | $29.76 | $29.76 | 22,091 |
| 2024-07-23 | $27.35 | $30.72 | $27.35 | $30.72 | $30.72 | 11,195 |
| 2024-07-22 | $27.55 | $27.70 | $26.87 | $27.66 | $27.66 | 11,061 |
| 2024-07-19 | $27.58 | $27.58 | $27.27 | $27.48 | $27.48 | 7,681 |
| 2024-07-18 | $27.90 | $28.50 | $27.40 | $27.60 | $27.60 | 30,879 |
| 2024-07-17 | $31.00 | $31.00 | $27.80 | $28.39 | $28.39 | 17,831 |
| 2024-07-16 | $29.13 | $31.45 | $29.06 | $31.45 | $31.45 | 12,475 |
| 2024-07-15 | $26.80 | $29.15 | $26.67 | $29.15 | $29.15 | 9,763 |
| 2024-07-12 | $29.00 | $29.00 | $26.48 | $26.48 | $26.48 | 12,239 |
| 2024-07-11 | $27.40 | $28.70 | $26.35 | $28.70 | $28.70 | 10,885 |
| 2024-07-10 | $25.60 | $26.60 | $25.60 | $26.60 | $26.60 | 3,589 |
| 2024-07-09 | $25.50 | $25.94 | $25.50 | $25.94 | $25.94 | 2,720 |
| 2024-07-08 | $25.14 | $25.67 | $25.03 | $25.67 | $25.67 | 10,636 |
| 2024-07-05 | $28.70 | $28.70 | $25.12 | $25.12 | $25.12 | 36,615 |
| 2024-07-03 | $29.00 | $29.00 | $27.83 | $28.68 | $28.68 | 1,488 |
| 2024-07-02 | $27.90 | $28.70 | $27.80 | $28.70 | $28.70 | 3,967 |
| 2024-07-01 | $28.37 | $28.37 | $27.81 | $27.90 | $27.90 | 11,134 |
| 2024-06-28 | $27.49 | $28.74 | $27.03 | $28.65 | $28.65 | 77,613 |
| 2024-06-27 | $26.90 | $27.37 | $26.11 | $27.28 | $27.28 | 9,914 |
| 2024-06-26 | $26.10 | $27.23 | $26.05 | $26.51 | $26.51 | 10,707 |
| 2024-06-25 | $26.74 | $26.80 | $26.02 | $26.52 | $26.52 | 3,660 |
| 2024-06-24 | $26.44 | $27.09 | $26.01 | $27.09 | $27.09 | 5,515 |
| 2024-06-21 | $26.20 | $26.75 | $26.07 | $26.25 | $26.25 | 19,781 |
| 2024-06-20 | $25.70 | $26.25 | $25.35 | $26.23 | $26.23 | 8,769 |
| 2024-06-18 | $26.01 | $26.11 | $25.96 | $26.02 | $26.02 | 11,970 |
| 2024-06-17 | $25.71 | $25.98 | $25.69 | $25.98 | $25.98 | 4,724 |
| 2024-06-14 | $26.08 | $26.08 | $25.05 | $25.76 | $25.76 | 4,256 |
| 2024-06-13 | $25.66 | $26.50 | $25.66 | $26.21 | $25.94 | 3,881 |
| 2024-06-12 | $26.74 | $26.75 | $24.57 | $26.16 | $25.89 | 9,991 |
| 2024-06-11 | $25.74 | $26.35 | $25.43 | $26.35 | $26.08 | 9,284 |
| 2024-06-10 | $25.90 | $26.27 | $25.31 | $26.24 | $25.97 | 8,021 |
| 2024-06-07 | $25.69 | $25.78 | $24.04 | $25.78 | $25.78 | 3,353 |
| 2024-06-06 | $25.29 | $25.60 | $25.29 | $25.60 | $25.60 | 2,963 |
| 2024-06-05 | $24.80 | $25.73 | $24.80 | $25.73 | $25.73 | 3,544 |
| 2024-06-04 | $24.20 | $24.73 | $24.20 | $24.73 | $24.73 | 3,695 |
| 2024-06-03 | $26.50 | $26.50 | $24.01 | $25.41 | $25.41 | 5,365 |
| 2024-05-31 | $25.36 | $25.62 | $24.01 | $24.68 | $24.68 | 12,144 |
| 2024-05-30 | $25.35 | $26.42 | $24.84 | $25.90 | $25.90 | 40,679 |
| 2024-05-29 | $24.82 | $25.78 | $24.82 | $25.29 | $25.29 | 6,077 |
| 2024-05-28 | $25.27 | $25.75 | $24.77 | $25.75 | $25.75 | 7,688 |
| 2024-05-24 | $24.75 | $25.50 | $24.51 | $25.50 | $25.50 | 8,749 |
| 2024-05-23 | $27.09 | $27.09 | $23.71 | $24.75 | $24.75 | 15,794 |
| 2024-05-22 | $27.33 | $28.00 | $26.88 | $27.17 | $27.17 | 14,514 |
| 2024-05-21 | $27.27 | $27.75 | $26.83 | $27.63 | $27.63 | 3,024 |
| 2024-05-20 | $27.83 | $27.83 | $26.96 | $27.61 | $27.61 | 5,272 |
| 2024-05-17 | $27.38 | $28.19 | $26.80 | $28.19 | $28.19 | 6,350 |
| 2024-05-16 | $27.00 | $27.30 | $26.60 | $27.30 | $27.30 | 4,552 |
| 2024-05-15 | $25.51 | $26.64 | $25.50 | $26.64 | $26.64 | 5,091 |
| 2024-05-14 | $25.37 | $25.50 | $25.01 | $25.50 | $25.50 | 3,463 |
| 2024-05-13 | $25.10 | $25.30 | $25.10 | $25.30 | $25.30 | 1,842 |
| 2024-05-10 | $24.36 | $25.35 | $24.36 | $25.35 | $25.35 | 2,232 |
| 2024-05-09 | $25.14 | $25.14 | $24.79 | $24.89 | $24.89 | 7,684 |
| 2024-05-08 | $25.00 | $25.10 | $24.89 | $25.10 | $25.10 | 3,407 |
| 2024-05-07 | $25.46 | $26.23 | $24.95 | $25.17 | $25.17 | 45,114 |
| 2024-05-06 | $25.38 | $26.24 | $25.00 | $25.75 | $25.75 | 4,376 |
| 2024-05-03 | $25.55 | $25.74 | $25.39 | $25.74 | $25.74 | 2,871 |
| 2024-05-02 | $25.75 | $25.80 | $23.90 | $25.45 | $25.45 | 8,493 |
| 2024-05-01 | $25.44 | $26.27 | $24.01 | $25.78 | $25.78 | 5,458 |
| 2024-04-30 | $25.16 | $25.37 | $24.01 | $24.86 | $24.86 | 8,297 |
| 2024-04-29 | $25.34 | $25.34 | $24.86 | $25.04 | $25.04 | 4,288 |
| 2024-04-26 | $24.61 | $25.56 | $23.62 | $24.40 | $24.40 | 5,020 |
| 2024-04-25 | $23.42 | $24.40 | $23.12 | $23.77 | $23.77 | 10,645 |
| 2024-04-24 | $24.62 | $24.62 | $23.70 | $24.06 | $24.06 | 6,386 |
| 2024-04-23 | $24.01 | $25.82 | $24.01 | $25.17 | $25.17 | 3,490 |
| 2024-04-22 | $23.87 | $24.50 | $23.87 | $24.16 | $24.16 | 7,134 |
| 2024-04-19 | $22.43 | $24.11 | $22.43 | $24.11 | $24.11 | 5,740 |
| 2024-04-18 | $23.60 | $23.66 | $22.67 | $22.70 | $22.70 | 9,209 |
| 2024-04-17 | $23.51 | $23.51 | $23.01 | $23.48 | $23.48 | 5,087 |
| 2024-04-16 | $23.51 | $23.51 | $23.01 | $23.39 | $23.39 | 5,944 |
| 2024-04-15 | $22.69 | $23.59 | $22.02 | $22.71 | $22.71 | 8,925 |
| 2024-04-12 | $22.56 | $22.56 | $21.94 | $22.19 | $22.19 | 3,053 |
| 2024-04-11 | $23.36 | $23.36 | $21.52 | $22.79 | $22.79 | 19,643 |
| 2024-04-10 | $24.69 | $24.80 | $22.01 | $22.50 | $22.50 | 14,765 |
| 2024-04-09 | $25.40 | $25.40 | $25.39 | $25.39 | $25.39 | 1,807 |
| 2024-04-08 | $25.50 | $25.72 | $25.05 | $25.25 | $25.25 | 8,163 |
| 2024-04-05 | $26.31 | $26.60 | $25.26 | $25.26 | $25.26 | 11,442 |
| 2024-04-04 | $26.88 | $26.88 | $25.71 | $26.30 | $26.30 | 5,638 |
| 2024-04-03 | $26.19 | $27.19 | $26.19 | $26.29 | $26.29 | 10,447 |
| 2024-04-02 | $25.42 | $26.40 | $25.42 | $26.40 | $26.40 | 5,307 |
| 2024-04-01 | $27.98 | $27.98 | $26.31 | $26.80 | $26.80 | 17,781 |
| 2024-03-28 | $26.50 | $27.67 | $26.49 | $27.35 | $27.35 | 10,083 |
| 2024-03-27 | $25.60 | $26.48 | $25.10 | $26.48 | $26.48 | 8,656 |
| 2024-03-26 | $25.15 | $25.82 | $24.81 | $25.14 | $25.14 | 4,488 |
| 2024-03-25 | $25.67 | $25.67 | $25.06 | $25.40 | $25.40 | 2,496 |
| 2024-03-22 | $25.80 | $25.90 | $25.00 | $25.40 | $25.40 | 4,357 |
| 2024-03-21 | $25.97 | $26.15 | $25.44 | $25.90 | $25.90 | 14,413 |
| 2024-03-20 | $26.00 | $26.30 | $26.00 | $26.30 | $26.30 | 5,109 |
| 2024-03-19 | $25.78 | $25.78 | $25.74 | $25.74 | $25.74 | 3,450 |
| 2024-03-18 | $26.29 | $26.60 | $25.45 | $25.55 | $25.55 | 14,153 |
| 2024-03-15 | $25.66 | $26.70 | $25.39 | $26.61 | $26.61 | 48,825 |
| 2024-03-14 | $26.26 | $26.41 | $23.24 | $26.20 | $26.20 | 21,085 |
| 2024-03-13 | $26.26 | $26.52 | $26.13 | $26.52 | $26.25 | 9,572 |
| 2024-03-12 | $26.75 | $26.75 | $26.15 | $26.27 | $26.00 | 5,750 |
| 2024-03-11 | $26.62 | $27.19 | $26.62 | $26.70 | $26.43 | 2,993 |
| 2024-03-08 | $26.75 | $26.75 | $25.97 | $26.30 | $26.03 | 6,889 |
| 2024-03-07 | $26.47 | $26.54 | $26.01 | $26.40 | $26.13 | 10,002 |
| 2024-03-06 | $27.03 | $27.03 | $26.02 | $26.12 | $25.85 | 14,418 |
| 2024-03-05 | $26.01 | $27.85 | $25.86 | $27.52 | $27.24 | 12,212 |
| 2024-03-04 | $26.25 | $26.39 | $26.25 | $26.32 | $26.05 | 2,990 |
| 2024-03-01 | $26.27 | $26.33 | $26.17 | $26.17 | $26.17 | 4,058 |
| 2024-02-29 | $26.65 | $26.89 | $26.10 | $26.61 | $26.61 | 4,857 |
| 2024-02-28 | $26.01 | $26.27 | $26.01 | $26.10 | $26.10 | 6,264 |
| 2024-02-27 | $26.05 | $26.45 | $26.05 | $26.11 | $26.11 | 4,765 |
| 2024-02-26 | $26.62 | $26.62 | $26.03 | $26.15 | $26.15 | 2,527 |
| 2024-02-23 | $26.45 | $26.74 | $26.10 | $26.15 | $26.15 | 2,797 |
| 2024-02-22 | $26.10 | $26.40 | $26.10 | $26.40 | $26.40 | 5,354 |
| 2024-02-21 | $26.06 | $26.22 | $26.05 | $26.22 | $26.22 | 4,413 |
| 2024-02-20 | $26.03 | $26.68 | $26.03 | $26.10 | $26.10 | 7,579 |
| 2024-02-16 | $27.38 | $27.38 | $26.00 | $26.64 | $26.64 | 4,952 |
| 2024-02-15 | $26.73 | $28.00 | $26.10 | $27.48 | $27.48 | 16,103 |
| 2024-02-14 | $27.03 | $27.99 | $26.02 | $26.64 | $26.64 | 8,990 |
| 2024-02-13 | $26.51 | $26.91 | $25.07 | $26.16 | $26.16 | 33,448 |
| 2024-02-12 | $26.39 | $27.68 | $26.30 | $27.23 | $27.23 | 13,951 |
| 2024-02-09 | $25.24 | $26.72 | $25.24 | $26.45 | $26.45 | 18,841 |
| 2024-02-08 | $26.35 | $26.77 | $25.51 | $25.51 | $25.51 | 8,676 |
| 2024-02-07 | $26.41 | $26.41 | $25.59 | $25.83 | $25.83 | 26,024 |
| 2024-02-06 | $27.17 | $27.50 | $26.35 | $26.60 | $26.60 | 23,615 |
| 2024-02-05 | $26.14 | $27.70 | $26.14 | $27.35 | $27.35 | 50,609 |
| 2024-02-02 | $25.84 | $27.36 | $25.80 | $26.65 | $26.65 | 21,238 |
| 2024-02-01 | $26.63 | $27.20 | $25.66 | $26.42 | $26.42 | 30,865 |
| 2024-01-31 | $28.15 | $28.15 | $26.68 | $26.68 | $26.68 | 34,189 |
| 2024-01-30 | $28.14 | $28.99 | $27.43 | $28.09 | $28.09 | 29,271 |
| 2024-01-29 | $29.40 | $29.50 | $28.14 | $28.14 | $28.14 | 56,759 |
| 2024-01-26 | $29.76 | $29.79 | $28.81 | $29.70 | $29.70 | 21,358 |
| 2024-01-25 | $29.25 | $29.66 | $28.26 | $29.49 | $29.49 | 23,634 |
| 2024-01-24 | $29.03 | $29.50 | $28.31 | $28.88 | $28.88 | 8,563 |
| 2024-01-23 | $28.44 | $28.80 | $27.61 | $28.70 | $28.70 | 3,243 |
| 2024-01-22 | $27.11 | $28.07 | $27.11 | $28.07 | $28.07 | 6,486 |
| 2024-01-19 | $26.75 | $26.86 | $26.47 | $26.86 | $26.86 | 7,228 |
| 2024-01-18 | $26.95 | $27.34 | $26.59 | $26.59 | $26.59 | 9,547 |
| 2024-01-17 | $26.84 | $26.87 | $25.89 | $26.55 | $26.55 | 23,906 |
| 2024-01-16 | $26.91 | $27.73 | $26.78 | $27.12 | $27.12 | 8,706 |
| 2024-01-12 | $27.10 | $27.44 | $26.48 | $26.91 | $26.91 | 5,484 |
| 2024-01-11 | $26.35 | $26.70 | $26.35 | $26.70 | $26.70 | 8,379 |
| 2024-01-10 | $26.90 | $26.97 | $26.13 | $26.96 | $26.96 | 13,710 |
| 2024-01-09 | $27.76 | $28.16 | $27.34 | $27.34 | $27.34 | 8,867 |
| 2024-01-08 | $28.08 | $28.08 | $27.77 | $27.91 | $27.91 | 5,133 |
| 2024-01-05 | $28.38 | $29.15 | $27.65 | $28.23 | $28.23 | 43,186 |
| 2024-01-04 | $28.83 | $29.34 | $27.60 | $28.76 | $28.76 | 15,840 |
| 2024-01-03 | $30.36 | $30.72 | $28.78 | $29.02 | $29.02 | 42,471 |
| 2024-01-02 | $31.20 | $31.20 | $29.36 | $30.37 | $30.37 | 28,138 |
| 2023-12-29 | $31.14 | $31.25 | $28.93 | $29.30 | $29.30 | 20,728 |
| 2023-12-28 | $32.00 | $32.00 | $30.89 | $30.94 | $30.94 | 12,626 |
| 2023-12-27 | $32.14 | $32.14 | $31.12 | $31.51 | $31.51 | 21,031 |
| 2023-12-26 | $30.96 | $31.96 | $30.94 | $31.77 | $31.77 | 21,285 |
| 2023-12-22 | $30.90 | $30.99 | $30.32 | $30.99 | $30.99 | 9,906 |
| 2023-12-21 | $30.72 | $30.90 | $29.82 | $30.83 | $30.83 | 13,251 |
| 2023-12-20 | $29.84 | $30.90 | $29.84 | $30.40 | $30.40 | 19,825 |
| 2023-12-19 | $29.51 | $30.88 | $29.51 | $30.65 | $30.65 | 38,391 |
| 2023-12-18 | $31.00 | $31.00 | $29.50 | $30.36 | $30.36 | 61,958 |
| 2023-12-15 | $29.52 | $31.09 | $27.89 | $31.07 | $31.07 | 109,863 |
| 2023-12-14 | $29.95 | $29.95 | $28.50 | $29.10 | $29.10 | 34,229 |
| 2023-12-13 | $27.50 | $29.95 | $27.50 | $29.95 | $29.67 | 26,263 |
| 2023-12-12 | $26.77 | $28.00 | $26.77 | $27.20 | $26.95 | 10,487 |
| 2023-12-11 | $27.70 | $28.71 | $27.35 | $27.35 | $27.10 | 9,505 |
| 2023-12-08 | $27.60 | $28.48 | $27.56 | $27.88 | $27.62 | 18,116 |
| 2023-12-07 | $26.77 | $28.00 | $26.76 | $28.00 | $27.74 | 13,406 |
| 2023-12-06 | $26.65 | $27.24 | $26.65 | $27.20 | $26.95 | 12,072 |
| 2023-12-05 | $26.75 | $26.75 | $26.46 | $26.68 | $26.43 | 9,473 |
| 2023-12-04 | $25.75 | $26.76 | $25.58 | $26.76 | $26.51 | 20,830 |
| 2023-12-01 | $24.80 | $25.73 | $24.00 | $25.73 | $25.73 | 19,445 |
| 2023-11-30 | $25.01 | $25.25 | $24.85 | $25.01 | $25.01 | 5,216 |
| 2023-11-29 | $24.37 | $25.30 | $24.37 | $25.30 | $25.30 | 5,236 |
| 2023-11-28 | $24.70 | $24.85 | $24.70 | $24.72 | $24.72 | 6,707 |
| 2023-11-27 | $25.37 | $25.42 | $24.46 | $24.58 | $24.58 | 14,971 |
| 2023-11-24 | $25.49 | $25.49 | $24.81 | $25.17 | $25.17 | 4,055 |
| 2023-11-22 | $25.02 | $25.25 | $24.99 | $25.25 | $25.25 | 11,442 |
| 2023-11-21 | $25.24 | $25.49 | $25.01 | $25.21 | $25.21 | 19,952 |
| 2023-11-20 | $25.32 | $25.32 | $25.01 | $25.24 | $25.24 | 7,177 |
| 2023-11-17 | $24.25 | $25.49 | $24.01 | $25.38 | $25.38 | 32,030 |
| 2023-11-16 | $24.00 | $24.14 | $24.00 | $24.10 | $24.10 | 10,213 |
| 2023-11-15 | $24.33 | $24.74 | $24.03 | $24.45 | $24.45 | 19,137 |
| 2023-11-14 | $22.99 | $24.76 | $22.64 | $24.76 | $24.76 | 36,083 |
| 2023-11-13 | $22.00 | $23.00 | $22.00 | $22.41 | $22.41 | 21,025 |
| 2023-11-10 | $22.02 | $22.47 | $22.00 | $22.39 | $22.39 | 10,619 |
| 2023-11-09 | $21.29 | $22.11 | $21.25 | $22.11 | $22.11 | 9,968 |
| 2023-11-08 | $22.60 | $22.60 | $21.64 | $22.05 | $22.05 | 8,240 |
| 2023-11-07 | $21.96 | $22.51 | $21.94 | $22.51 | $22.51 | 10,616 |
| 2023-11-06 | $21.75 | $22.10 | $21.44 | $22.02 | $22.02 | 5,135 |
| 2023-11-03 | $20.91 | $22.43 | $20.50 | $21.97 | $21.97 | 27,127 |
| 2023-11-02 | $19.04 | $20.81 | $19.04 | $20.70 | $20.70 | 29,577 |
| 2023-11-01 | $18.47 | $19.00 | $18.40 | $18.80 | $18.80 | 13,463 |
| 2023-10-31 | $19.01 | $19.26 | $18.50 | $18.87 | $18.87 | 8,577 |
| 2023-10-30 | $19.25 | $19.47 | $18.80 | $19.04 | $19.04 | 8,277 |
| 2023-10-27 | $19.06 | $19.19 | $18.66 | $18.91 | $18.91 | 4,866 |
| 2023-10-26 | $19.64 | $19.74 | $18.07 | $19.30 | $19.30 | 15,026 |
| 2023-10-25 | $17.59 | $18.79 | $17.00 | $18.40 | $18.40 | 26,258 |
| 2023-10-24 | $16.86 | $17.75 | $16.55 | $17.51 | $17.51 | 14,629 |
| 2023-10-23 | $16.23 | $16.85 | $15.84 | $16.85 | $16.85 | 29,569 |
| 2023-10-20 | $16.94 | $16.96 | $16.29 | $16.37 | $16.37 | 23,918 |
| 2023-10-19 | $16.74 | $17.00 | $16.74 | $16.76 | $16.76 | 14,031 |
| 2023-10-18 | $16.86 | $16.98 | $16.63 | $16.84 | $16.84 | 28,277 |
| 2023-10-17 | $16.84 | $17.48 | $16.84 | $17.14 | $17.14 | 18,840 |
| 2023-10-16 | $17.00 | $17.23 | $16.54 | $17.00 | $17.00 | 27,431 |
| 2023-10-13 | $16.42 | $17.08 | $16.02 | $16.67 | $16.67 | 28,016 |
| 2023-10-12 | $17.40 | $17.90 | $16.19 | $16.24 | $16.24 | 60,719 |
| 2023-10-11 | $18.02 | $18.57 | $17.24 | $17.26 | $17.26 | 32,165 |
| 2023-10-10 | $17.26 | $18.56 | $17.26 | $18.31 | $18.31 | 43,405 |
| 2023-10-09 | $18.04 | $18.15 | $17.33 | $17.60 | $17.60 | 16,236 |
| 2023-10-06 | $18.14 | $18.30 | $17.42 | $18.09 | $18.09 | 27,376 |
| 2023-10-05 | $18.50 | $19.07 | $18.13 | $18.33 | $18.33 | 30,738 |
| 2023-10-04 | $18.88 | $19.60 | $18.12 | $18.42 | $18.42 | 49,181 |
| 2023-10-03 | $18.39 | $19.26 | $18.35 | $18.89 | $18.89 | 63,190 |
| 2023-10-02 | $19.94 | $20.01 | $18.30 | $18.96 | $18.96 | 16,060 |
| 2023-09-29 | $20.56 | $22.10 | $19.41 | $19.64 | $19.64 | 31,728 |
| 2023-09-28 | $20.99 | $20.99 | $20.11 | $20.35 | $20.35 | 24,130 |
| 2023-09-27 | $22.59 | $22.59 | $20.80 | $21.01 | $21.01 | 22,207 |
| 2023-09-26 | $22.41 | $22.90 | $21.72 | $22.03 | $22.03 | 11,471 |
| 2023-09-25 | $22.76 | $23.96 | $22.25 | $22.46 | $22.46 | 11,931 |
| 2023-09-22 | $23.88 | $23.88 | $22.76 | $22.76 | $22.76 | 10,225 |
| 2023-09-21 | $23.79 | $23.99 | $23.38 | $23.61 | $23.61 | 6,288 |
| 2023-09-20 | $24.63 | $24.63 | $23.35 | $23.79 | $23.79 | 4,355 |
| 2023-09-19 | $23.07 | $24.08 | $23.07 | $23.30 | $23.30 | 10,094 |
| 2023-09-18 | $23.07 | $23.76 | $22.89 | $22.91 | $22.91 | 7,103 |
| 2023-09-15 | $22.87 | $24.00 | $22.86 | $23.39 | $23.39 | 40,658 |
| 2023-09-14 | $22.60 | $23.00 | $22.10 | $22.87 | $22.87 | 5,588 |
| 2023-09-13 | $23.40 | $23.40 | $22.60 | $22.61 | $22.36 | 8,604 |
| 2023-09-12 | $22.92 | $23.20 | $22.92 | $23.20 | $23.20 | 2,104 |
| 2023-09-11 | $23.06 | $23.28 | $22.63 | $23.28 | $23.28 | 4,820 |
| 2023-09-08 | $23.53 | $23.53 | $22.83 | $22.83 | $22.83 | 3,690 |
| 2023-09-07 | $23.10 | $24.33 | $22.71 | $23.35 | $23.35 | 36,956 |
| 2023-09-06 | $24.10 | $24.18 | $22.62 | $22.80 | $22.80 | 5,831 |
| 2023-09-05 | $24.40 | $24.43 | $23.99 | $24.25 | $24.25 | 4,327 |
| 2023-09-01 | $24.64 | $24.84 | $23.69 | $24.38 | $24.38 | 5,320 |
| 2023-08-31 | $25.20 | $25.25 | $23.99 | $24.04 | $24.04 | 9,481 |
| 2023-08-30 | $24.91 | $25.24 | $24.66 | $25.24 | $25.24 | 3,261 |
| 2023-08-29 | $24.00 | $25.03 | $24.00 | $25.03 | $25.03 | 4,821 |
| 2023-08-28 | $23.16 | $23.55 | $22.62 | $23.55 | $23.55 | 5,640 |
| 2023-08-25 | $22.76 | $23.20 | $22.76 | $23.20 | $23.20 | 2,720 |
| 2023-08-24 | $22.86 | $23.46 | $20.80 | $23.18 | $23.18 | 6,506 |
| 2023-08-23 | $22.97 | $23.77 | $22.69 | $23.21 | $23.21 | 6,189 |
| 2023-08-22 | $23.82 | $23.82 | $23.13 | $23.32 | $23.32 | 5,432 |
| 2023-08-21 | $24.31 | $24.31 | $23.58 | $24.12 | $24.12 | 3,040 |
| 2023-08-18 | $24.12 | $24.40 | $24.12 | $24.30 | $24.30 | 4,580 |
| 2023-08-17 | $24.45 | $24.45 | $23.75 | $24.05 | $24.05 | 5,233 |
| 2023-08-16 | $24.25 | $24.49 | $23.88 | $24.30 | $24.30 | 5,032 |
| 2023-08-15 | $24.76 | $25.24 | $23.82 | $24.30 | $24.30 | 2,929 |
| 2023-08-14 | $24.30 | $24.73 | $24.30 | $24.55 | $24.55 | 5,329 |
| 2023-08-11 | $25.24 | $25.25 | $25.10 | $25.17 | $25.17 | 4,219 |
| 2023-08-10 | $24.94 | $25.07 | $24.94 | $25.07 | $25.07 | 5,486 |
| 2023-08-09 | $25.00 | $25.00 | $23.95 | $24.73 | $24.73 | 4,658 |
| 2023-08-08 | $24.82 | $24.95 | $24.81 | $24.81 | $24.81 | 4,229 |
| 2023-08-07 | $24.87 | $24.99 | $23.57 | $24.60 | $24.60 | 5,602 |
| 2023-08-04 | $24.50 | $25.00 | $24.50 | $24.65 | $24.65 | 2,856 |
| 2023-08-03 | $24.17 | $24.86 | $24.17 | $24.83 | $24.83 | 7,505 |
| 2023-08-02 | $23.88 | $24.50 | $23.48 | $24.30 | $24.30 | 9,872 |
| 2023-08-01 | $24.20 | $24.20 | $23.80 | $23.95 | $23.95 | 4,911 |
| 2023-07-31 | $23.81 | $24.31 | $23.00 | $24.25 | $24.25 | 12,859 |
| 2023-07-28 | $23.71 | $24.50 | $23.70 | $23.99 | $23.99 | 17,890 |
| 2023-07-27 | $23.50 | $23.80 | $23.21 | $23.75 | $23.75 | 28,932 |
| 2023-07-26 | $23.80 | $23.80 | $23.31 | $23.51 | $23.51 | 9,278 |
| 2023-07-25 | $23.25 | $23.82 | $22.88 | $23.47 | $23.47 | 10,022 |
| 2023-07-24 | $23.65 | $23.65 | $23.11 | $23.44 | $23.44 | 5,416 |
| 2023-07-21 | $22.95 | $23.58 | $22.52 | $23.40 | $23.40 | 16,597 |
| 2023-07-20 | $22.02 | $22.95 | $22.00 | $22.94 | $22.94 | 12,319 |
| 2023-07-19 | $21.93 | $22.25 | $21.86 | $22.10 | $22.10 | 19,320 |
| 2023-07-18 | $21.94 | $23.24 | $21.85 | $21.98 | $21.98 | 12,496 |
| 2023-07-17 | $21.87 | $21.87 | $21.42 | $21.75 | $21.75 | 4,271 |
| 2023-07-14 | $22.20 | $22.20 | $21.40 | $21.69 | $21.69 | 4,404 |
| 2023-07-13 | $21.95 | $22.01 | $21.71 | $21.87 | $21.87 | 16,917 |
| 2023-07-12 | $21.95 | $22.15 | $21.90 | $21.90 | $21.90 | 5,942 |
| 2023-07-11 | $22.24 | $22.46 | $21.61 | $22.20 | $22.20 | 6,566 |
| 2023-07-10 | $22.12 | $23.43 | $22.12 | $22.37 | $22.37 | 6,011 |
| 2023-07-07 | $22.25 | $23.03 | $21.94 | $22.19 | $22.19 | 41,212 |
| 2023-07-06 | $22.39 | $22.40 | $21.60 | $22.23 | $22.23 | 21,010 |
| 2023-07-05 | $22.88 | $22.88 | $22.34 | $22.42 | $22.42 | 6,462 |
| 2023-07-03 | $23.14 | $23.28 | $22.69 | $23.00 | $23.00 | 9,991 |
| 2023-06-30 | $23.42 | $23.55 | $22.86 | $23.00 | $23.00 | 15,299 |
| 2023-06-29 | $23.14 | $23.44 | $23.05 | $23.23 | $23.23 | 12,591 |
| 2023-06-28 | $23.13 | $23.45 | $22.94 | $23.19 | $23.19 | 16,572 |
| 2023-06-27 | $23.70 | $23.73 | $22.80 | $23.00 | $23.00 | 17,727 |
| 2023-06-26 | $23.25 | $23.67 | $23.24 | $23.50 | $23.50 | 33,543 |
| 2023-06-23 | $23.86 | $23.88 | $22.65 | $23.34 | $23.34 | 798,252 |
| 2023-06-22 | $24.17 | $24.17 | $23.74 | $23.90 | $23.90 | 32,012 |
| 2023-06-21 | $24.01 | $24.28 | $23.77 | $24.03 | $24.03 | 37,165 |
| 2023-06-20 | $24.55 | $24.74 | $24.02 | $24.34 | $24.34 | 24,286 |
| 2023-06-16 | $25.00 | $25.00 | $24.04 | $24.30 | $24.30 | 27,105 |
| 2023-06-15 | $24.18 | $24.82 | $24.00 | $24.32 | $24.32 | 15,903 |
| 2023-06-14 | $24.45 | $24.50 | $24.09 | $24.15 | $24.15 | 14,463 |
| 2023-06-13 | $23.71 | $24.61 | $23.71 | $24.31 | $24.31 | 13,120 |
| 2023-06-12 | $23.81 | $24.00 | $23.60 | $24.00 | $24.00 | 17,340 |
| 2023-06-09 | $23.91 | $24.00 | $23.75 | $23.76 | $23.76 | 13,966 |
| 2023-06-08 | $22.91 | $23.69 | $22.86 | $23.69 | $23.69 | 18,647 |
| 2023-06-07 | $21.59 | $22.91 | $21.59 | $22.39 | $22.39 | 20,378 |
| 2023-06-06 | $21.50 | $21.60 | $21.50 | $21.55 | $21.55 | 11,554 |
| 2023-06-05 | $21.23 | $21.26 | $21.02 | $21.15 | $21.15 | 10,329 |
| 2023-06-02 | $21.01 | $21.47 | $21.01 | $21.23 | $21.23 | 18,750 |
| 2023-06-01 | $21.07 | $21.30 | $20.65 | $20.95 | $20.95 | 5,463 |
| 2023-05-31 | $20.97 | $20.97 | $20.50 | $20.85 | $20.85 | 5,087 |
| 2023-05-30 | $20.76 | $21.00 | $20.33 | $20.70 | $20.70 | 9,874 |
| 2023-05-26 | $20.62 | $20.96 | $20.62 | $20.96 | $20.96 | 3,047 |
| 2023-05-25 | $20.69 | $20.90 | $20.67 | $20.67 | $20.67 | 3,288 |
| 2023-05-24 | $20.72 | $20.95 | $20.72 | $20.83 | $20.83 | 2,958 |
| 2023-05-23 | $21.00 | $21.04 | $20.79 | $20.79 | $20.79 | 9,905 |
| 2023-05-22 | $21.03 | $21.17 | $20.53 | $20.80 | $20.80 | 6,424 |
| 2023-05-19 | $21.28 | $21.28 | $20.92 | $20.92 | $20.92 | 13,128 |
| 2023-05-18 | $21.00 | $21.17 | $20.81 | $21.07 | $21.07 | 10,824 |
| 2023-05-17 | $21.30 | $21.30 | $21.11 | $21.17 | $21.17 | 7,168 |
| 2023-05-16 | $20.80 | $21.13 | $20.62 | $21.13 | $21.13 | 5,144 |
| 2023-05-15 | $21.00 | $21.30 | $20.89 | $20.94 | $20.94 | 4,587 |
| 2023-05-12 | $21.30 | $21.30 | $20.86 | $21.15 | $21.15 | 6,741 |
| 2023-05-11 | $21.01 | $21.25 | $20.96 | $21.25 | $21.25 | 2,591 |
| 2023-05-10 | $21.33 | $21.33 | $20.57 | $21.29 | $21.29 | 15,967 |
| 2023-05-09 | $21.36 | $21.40 | $20.57 | $21.22 | $21.22 | 10,671 |
| 2023-05-08 | $21.60 | $21.60 | $21.44 | $21.58 | $21.58 | 4,379 |
| 2023-05-05 | $21.57 | $22.59 | $21.43 | $21.60 | $21.60 | 16,643 |
| 2023-05-04 | $21.60 | $21.72 | $21.41 | $21.55 | $21.55 | 15,780 |
| 2023-05-03 | $22.28 | $23.17 | $21.46 | $21.54 | $21.54 | 12,104 |
| 2023-05-02 | $24.08 | $24.08 | $22.26 | $22.60 | $22.60 | 6,737 |
| 2023-05-01 | $23.76 | $24.45 | $23.76 | $24.15 | $24.15 | 1,934 |
| 2023-04-28 | $24.57 | $24.70 | $24.20 | $24.23 | $24.23 | 13,945 |
| 2023-04-27 | $24.00 | $24.65 | $24.00 | $24.50 | $24.50 | 2,447 |
| 2023-04-26 | $24.51 | $24.72 | $23.55 | $24.21 | $24.21 | 20,977 |
| 2023-04-25 | $25.13 | $25.17 | $24.50 | $24.77 | $24.77 | 7,231 |
| 2023-04-24 | $25.20 | $25.55 | $24.54 | $25.04 | $25.04 | 7,781 |
| 2023-04-21 | $25.20 | $25.58 | $25.15 | $25.20 | $25.20 | 7,971 |
| 2023-04-20 | $25.00 | $25.85 | $25.00 | $25.40 | $25.40 | 6,084 |
| 2023-04-19 | $25.20 | $25.20 | $24.88 | $25.20 | $25.20 | 5,202 |
| 2023-04-18 | $25.55 | $25.75 | $25.13 | $25.28 | $25.28 | 8,764 |
| 2023-04-17 | $25.70 | $25.74 | $25.52 | $25.64 | $25.64 | 8,198 |
| 2023-04-14 | $25.67 | $25.86 | $25.43 | $25.68 | $25.68 | 8,467 |
| 2023-04-13 | $25.52 | $25.80 | $25.32 | $25.75 | $25.75 | 6,186 |
| 2023-04-12 | $25.73 | $25.75 | $25.22 | $25.69 | $25.69 | 9,795 |
| 2023-04-11 | $25.71 | $26.39 | $25.54 | $25.66 | $25.66 | 15,562 |
| 2023-04-10 | $25.17 | $25.97 | $25.17 | $25.97 | $25.97 | 6,101 |
| 2023-04-06 | $25.39 | $26.01 | $25.30 | $25.40 | $25.40 | 4,987 |
| 2023-04-05 | $25.27 | $25.49 | $25.00 | $25.16 | $25.16 | 8,673 |
| 2023-04-04 | $25.49 | $25.89 | $25.25 | $25.46 | $25.46 | 6,233 |
| 2023-04-03 | $25.35 | $26.10 | $25.35 | $25.77 | $25.77 | 6,713 |
| 2023-03-31 | $25.59 | $26.47 | $25.15 | $25.24 | $25.24 | 16,201 |
| 2023-03-30 | $25.59 | $25.59 | $25.15 | $25.28 | $25.28 | 8,802 |
| 2023-03-29 | $25.95 | $25.95 | $25.15 | $25.46 | $25.46 | 12,428 |
| 2023-03-28 | $25.84 | $25.85 | $25.58 | $25.66 | $25.66 | 10,211 |
| 2023-03-27 | $26.00 | $26.05 | $25.75 | $25.82 | $25.82 | 6,416 |
| 2023-03-24 | $25.60 | $26.29 | $25.60 | $25.82 | $25.82 | 14,025 |
| 2023-03-23 | $25.75 | $25.95 | $25.71 | $25.95 | $25.95 | 17,311 |
| 2023-03-22 | $26.00 | $26.21 | $25.51 | $25.70 | $25.70 | 17,808 |
| 2023-03-21 | $26.63 | $26.70 | $26.35 | $26.35 | $26.35 | 3,127 |
| 2023-03-20 | $26.27 | $26.73 | $25.69 | $26.29 | $26.29 | 13,261 |
| 2023-03-17 | $26.61 | $26.78 | $26.00 | $26.40 | $26.40 | 8,153 |
| 2023-03-16 | $26.03 | $26.99 | $25.70 | $26.75 | $26.75 | 9,830 |
| 2023-03-15 | $26.20 | $26.23 | $25.32 | $26.15 | $26.15 | 17,088 |
| 2023-03-14 | $27.23 | $27.24 | $26.31 | $26.31 | $26.31 | 13,737 |
| 2023-03-13 | $27.58 | $27.58 | $26.29 | $26.96 | $26.96 | 10,847 |
| 2023-03-10 | $27.93 | $28.04 | $27.46 | $27.80 | $27.80 | 12,730 |
| 2023-03-09 | $28.30 | $28.56 | $27.55 | $28.00 | $28.00 | 15,262 |
| 2023-03-08 | $28.15 | $28.45 | $28.01 | $28.30 | $28.30 | 12,895 |
| 2023-03-07 | $28.59 | $28.59 | $28.34 | $28.35 | $28.35 | 24,097 |
| 2023-03-06 | $28.70 | $28.70 | $28.23 | $28.36 | $28.36 | 7,426 |
| 2023-03-03 | $28.70 | $28.99 | $28.31 | $28.70 | $28.70 | 11,571 |
| 2023-03-02 | $28.49 | $28.61 | $28.49 | $28.60 | $28.60 | 2,900 |
| 2023-03-01 | $28.27 | $28.71 | $28.27 | $28.71 | $28.71 | 5,861 |
| 2023-02-28 | $28.16 | $28.60 | $28.16 | $28.44 | $28.44 | 2,814 |
| 2023-02-27 | $28.35 | $28.35 | $28.16 | $28.29 | $28.29 | 1,759 |
| 2023-02-24 | $28.01 | $28.44 | $27.95 | $28.35 | $28.35 | 7,355 |
| 2023-02-23 | $28.13 | $28.28 | $28.13 | $28.28 | $28.28 | 1,346 |
| 2023-02-22 | $28.12 | $28.72 | $27.99 | $28.30 | $28.30 | 21,192 |
| 2023-02-21 | $28.01 | $28.33 | $28.01 | $28.33 | $28.33 | 2,060 |
| 2023-02-17 | $28.10 | $28.40 | $28.10 | $28.34 | $28.34 | 3,214 |
| 2023-02-16 | $28.00 | $28.59 | $27.69 | $28.27 | $28.27 | 16,869 |
| 2023-02-15 | $28.50 | $28.54 | $28.01 | $28.29 | $28.29 | 12,385 |
| 2023-02-14 | $28.76 | $28.84 | $28.07 | $28.53 | $28.53 | 9,482 |
| 2023-02-13 | $28.36 | $28.75 | $28.21 | $28.39 | $28.39 | 4,878 |
| 2023-02-10 | $28.15 | $28.50 | $28.03 | $28.21 | $28.21 | 6,622 |
| 2023-02-09 | $28.47 | $28.73 | $27.97 | $28.02 | $28.02 | 15,351 |
| 2023-02-08 | $28.47 | $28.50 | $28.00 | $28.28 | $28.28 | 8,466 |
| 2023-02-07 | $28.34 | $28.50 | $28.26 | $28.38 | $28.38 | 3,452 |
| 2023-02-06 | $28.43 | $28.52 | $28.31 | $28.31 | $28.31 | 2,664 |
| 2023-02-03 | $28.86 | $28.87 | $28.23 | $28.55 | $28.55 | 8,180 |
| 2023-02-02 | $28.55 | $28.87 | $28.15 | $28.87 | $28.87 | 6,671 |
| 2023-02-01 | $28.80 | $28.90 | $28.44 | $28.44 | $28.44 | 9,419 |
| 2023-01-31 | $28.43 | $28.89 | $28.18 | $28.84 | $28.84 | 8,264 |
| 2023-01-30 | $28.30 | $28.39 | $28.09 | $28.38 | $28.38 | 8,225 |
| 2023-01-27 | $28.40 | $28.40 | $27.99 | $28.30 | $28.30 | 6,698 |
| 2023-01-26 | $28.22 | $28.33 | $28.15 | $28.30 | $28.30 | 6,373 |
| 2023-01-25 | $27.85 | $28.26 | $27.72 | $28.26 | $28.26 | 22,625 |
| 2023-01-24 | $27.95 | $28.10 | $27.50 | $27.74 | $27.74 | 3,843 |
| 2023-01-23 | $28.05 | $28.05 | $27.55 | $27.75 | $27.75 | 6,461 |
| 2023-01-20 | $27.99 | $28.20 | $27.46 | $27.76 | $27.76 | 10,878 |
| 2023-01-19 | $28.05 | $28.05 | $27.60 | $27.70 | $27.70 | 8,694 |
| 2023-01-18 | $27.81 | $28.25 | $27.08 | $27.98 | $27.98 | 13,240 |
| 2023-01-17 | $28.12 | $28.15 | $27.89 | $28.00 | $28.00 | 1,817 |
| 2023-01-13 | $27.90 | $29.53 | $27.51 | $28.16 | $28.16 | 6,302 |
| 2023-01-12 | $28.38 | $29.00 | $27.75 | $28.01 | $28.01 | 4,452 |
| 2023-01-11 | $27.78 | $29.08 | $27.78 | $28.05 | $28.05 | 7,761 |
| 2023-01-10 | $28.38 | $28.50 | $28.00 | $28.17 | $28.17 | 4,674 |
| 2023-01-09 | $28.44 | $28.98 | $27.83 | $28.40 | $28.40 | 8,758 |
| 2023-01-06 | $27.80 | $28.26 | $27.66 | $27.75 | $27.75 | 6,967 |
| 2023-01-05 | $27.96 | $28.19 | $27.90 | $27.90 | $27.90 | 926 |
| 2023-01-04 | $28.60 | $28.60 | $27.19 | $28.00 | $28.00 | 12,881 |
| 2023-01-03 | $28.69 | $28.95 | $27.73 | $28.02 | $28.02 | 12,922 |
| 2022-12-30 | $27.90 | $29.00 | $27.40 | $29.00 | $29.00 | 17,613 |
| 2022-12-29 | $27.78 | $27.91 | $27.58 | $27.80 | $27.80 | 3,870 |
| 2022-12-28 | $27.89 | $27.91 | $27.50 | $27.68 | $27.68 | 3,306 |
| 2022-12-27 | $27.19 | $29.99 | $27.19 | $27.29 | $27.29 | 24,126 |
| 2022-12-23 | $26.90 | $27.39 | $26.29 | $27.20 | $27.20 | 4,733 |
| 2022-12-22 | $26.75 | $26.98 | $26.11 | $26.79 | $26.79 | 6,432 |
| 2022-12-21 | $25.96 | $26.96 | $25.02 | $26.55 | $26.55 | 11,540 |
| 2022-12-20 | $25.38 | $25.87 | $25.25 | $25.76 | $25.76 | 6,543 |
| 2022-12-19 | $25.00 | $25.43 | $24.75 | $25.26 | $25.26 | 6,910 |
| 2022-12-16 | $24.77 | $25.30 | $24.75 | $24.75 | $24.75 | 8,654 |
| 2022-12-15 | $24.95 | $25.02 | $24.86 | $25.00 | $25.00 | 1,957 |
| 2022-12-14 | $24.99 | $25.23 | $24.74 | $24.90 | $24.90 | 3,449 |
| 2022-12-13 | $25.78 | $26.32 | $25.25 | $25.25 | $24.99 | 17,673 |
| 2022-12-12 | $25.09 | $25.67 | $24.68 | $25.51 | $25.25 | 7,309 |
| 2022-12-09 | $24.55 | $25.12 | $24.55 | $25.07 | $24.81 | 11,595 |
| 2022-12-08 | $24.30 | $24.66 | $24.30 | $24.30 | $24.05 | 3,971 |
| 2022-12-07 | $24.15 | $24.50 | $24.00 | $24.26 | $24.01 | 6,122 |
| 2022-12-06 | $24.10 | $24.60 | $23.72 | $24.15 | $23.90 | 8,850 |
| 2022-12-05 | $24.00 | $24.67 | $23.50 | $24.10 | $23.85 | 6,697 |
| 2022-12-02 | $24.06 | $24.15 | $23.28 | $24.14 | $24.14 | 6,326 |
| 2022-12-01 | $22.70 | $24.15 | $22.70 | $23.53 | $23.53 | 18,023 |
| 2022-11-30 | $22.42 | $22.75 | $22.20 | $22.70 | $22.70 | 13,697 |
| 2022-11-29 | $21.50 | $22.30 | $21.39 | $22.11 | $22.11 | 38,308 |
| 2022-11-28 | $21.73 | $21.75 | $21.15 | $21.50 | $21.50 | 12,762 |
| 2022-11-25 | $22.20 | $22.29 | $21.78 | $21.89 | $21.89 | 2,812 |
| 2022-11-23 | $22.30 | $22.40 | $21.78 | $22.05 | $22.05 | 18,554 |
| 2022-11-22 | $22.46 | $22.70 | $22.41 | $22.41 | $22.41 | 11,121 |
| 2022-11-21 | $22.33 | $22.70 | $22.05 | $22.50 | $22.50 | 71,247 |
| 2022-11-18 | $22.72 | $22.72 | $22.70 | $22.70 | $22.70 | 1,002 |
| 2022-11-17 | $22.42 | $22.83 | $22.30 | $22.79 | $22.79 | 6,519 |
| 2022-11-16 | $22.63 | $22.94 | $22.30 | $22.85 | $22.85 | 1,620 |
| 2022-11-15 | $22.50 | $22.55 | $22.48 | $22.50 | $22.50 | 28,806 |
| 2022-11-14 | $22.46 | $22.74 | $22.26 | $22.40 | $22.40 | 2,283 |
| 2022-11-11 | $22.53 | $23.11 | $22.00 | $22.40 | $22.40 | 8,404 |
| 2022-11-10 | $22.50 | $23.11 | $22.48 | $22.69 | $22.69 | 3,361 |
| 2022-11-09 | $22.07 | $22.50 | $22.00 | $22.50 | $22.50 | 3,784 |
| 2022-11-08 | $22.42 | $22.70 | $22.06 | $22.55 | $22.55 | 5,311 |
| 2022-11-07 | $22.25 | $22.68 | $22.25 | $22.68 | $22.68 | 1,310 |
| 2022-11-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 625 |
| 2022-11-03 | $22.23 | $22.42 | $21.85 | $22.40 | $22.40 | 806 |
| 2022-11-02 | $22.25 | $22.75 | $22.22 | $22.31 | $22.31 | 2,850 |
| 2022-11-01 | $22.25 | $22.27 | $22.02 | $22.02 | $22.02 | 1,432 |
| 2022-10-31 | $22.70 | $22.98 | $22.10 | $22.12 | $22.12 | 4,036 |
| 2022-10-28 | $22.35 | $23.04 | $21.81 | $22.75 | $22.75 | 2,437 |
| 2022-10-27 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 340 |
| 2022-10-26 | $21.74 | $22.82 | $21.74 | $22.82 | $22.82 | 1,940 |
| 2022-10-25 | $22.25 | $22.46 | $22.00 | $22.05 | $22.05 | 1,456 |
| 2022-10-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 245 |
| 2022-10-21 | $22.15 | $22.25 | $22.00 | $22.25 | $22.25 | 1,863 |
| 2022-10-20 | $22.15 | $22.29 | $22.15 | $22.15 | $22.15 | 2,004 |
| 2022-10-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,541 |
| 2022-10-18 | $21.96 | $22.58 | $21.90 | $22.45 | $22.45 | 10,203 |
| 2022-10-17 | $21.37 | $22.00 | $21.37 | $21.64 | $21.64 | 1,643 |
| 2022-10-14 | $21.02 | $21.50 | $21.00 | $21.50 | $21.50 | 6,860 |
| 2022-10-13 | $22.13 | $22.13 | $21.50 | $21.67 | $21.67 | 4,499 |
| 2022-10-12 | $21.66 | $22.00 | $21.40 | $21.69 | $21.69 | 11,075 |
| 2022-10-11 | $21.51 | $22.20 | $21.51 | $22.20 | $22.20 | 1,234 |
| 2022-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,353 |
| 2022-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 262 |
| 2022-10-06 | $22.20 | $22.34 | $21.79 | $22.20 | $22.20 | 3,791 |
| 2022-10-05 | $22.63 | $22.63 | $21.82 | $21.82 | $21.82 | 5,035 |
| 2022-10-04 | $22.75 | $22.75 | $22.49 | $22.51 | $22.51 | 3,061 |
| 2022-10-03 | $21.97 | $22.42 | $21.74 | $22.10 | $22.10 | 8,093 |
| 2022-09-30 | $21.94 | $24.00 | $21.68 | $21.72 | $21.72 | 19,344 |
| 2022-09-29 | $21.69 | $21.69 | $21.33 | $21.69 | $21.69 | 9,925 |
| 2022-09-28 | $22.00 | $22.76 | $21.70 | $21.70 | $21.70 | 29,631 |
| 2022-09-27 | $21.66 | $22.00 | $21.41 | $21.67 | $21.67 | 10,887 |
| 2022-09-26 | $21.79 | $21.84 | $21.37 | $21.84 | $21.84 | 9,072 |
| 2022-09-23 | $21.43 | $21.89 | $21.30 | $21.84 | $21.84 | 3,065 |
| 2022-09-22 | $21.65 | $22.45 | $21.22 | $22.45 | $22.45 | 3,771 |
| 2022-09-21 | $21.43 | $22.00 | $21.15 | $21.45 | $21.45 | 9,227 |
| 2022-09-20 | $21.32 | $21.58 | $21.10 | $21.55 | $21.55 | 16,473 |
| 2022-09-19 | $21.32 | $21.50 | $21.02 | $21.50 | $21.50 | 3,905 |
| 2022-09-16 | $21.31 | $22.12 | $21.30 | $21.51 | $21.51 | 16,398 |
| 2022-09-15 | $21.34 | $21.65 | $21.01 | $21.40 | $21.40 | 12,382 |
| 2022-09-14 | $21.23 | $21.77 | $21.23 | $21.24 | $21.24 | 7,920 |
| 2022-09-13 | $21.90 | $22.02 | $21.70 | $21.70 | $21.45 | 6,651 |
| 2022-09-12 | $22.47 | $22.47 | $21.84 | $22.02 | $21.76 | 1,626 |
| 2022-09-09 | $21.88 | $22.19 | $21.81 | $22.18 | $21.92 | 3,013 |
| 2022-09-08 | $22.15 | $22.69 | $21.75 | $22.07 | $21.81 | 5,157 |
| 2022-09-07 | $22.24 | $22.88 | $21.78 | $22.22 | $21.96 | 5,376 |
| 2022-09-06 | $21.83 | $22.16 | $21.16 | $22.16 | $21.90 | 6,268 |
| 2022-09-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.20 | 341 |
| 2022-09-01 | $21.00 | $22.00 | $21.00 | $21.85 | $21.60 | 3,430 |
| 2022-08-31 | $21.25 | $21.86 | $21.22 | $21.69 | $21.43 | 3,954 |
| 2022-08-30 | $21.64 | $21.64 | $21.50 | $21.50 | $21.25 | 714 |
| 2022-08-29 | $21.49 | $21.85 | $21.48 | $21.48 | $21.23 | 2,479 |
| 2022-08-26 | $21.01 | $22.00 | $21.01 | $21.78 | $21.53 | 1,353 |
| 2022-08-25 | $21.90 | $22.10 | $21.26 | $22.10 | $21.84 | 11,315 |
| 2022-08-24 | $21.80 | $22.35 | $21.30 | $21.95 | $21.69 | 7,463 |
| 2022-08-23 | $22.00 | $22.31 | $21.99 | $22.31 | $22.05 | 1,685 |
| 2022-08-22 | $22.35 | $22.35 | $22.00 | $22.30 | $22.04 | 5,643 |
| 2022-08-19 | $21.20 | $22.08 | $21.20 | $22.08 | $21.82 | 1,850 |
| 2022-08-18 | $21.31 | $21.85 | $21.02 | $21.02 | $20.78 | 4,912 |
| 2022-08-17 | $21.30 | $21.76 | $21.30 | $21.31 | $21.06 | 840 |
| 2022-08-16 | $21.35 | $21.60 | $21.35 | $21.60 | $21.35 | 874 |
| 2022-08-15 | $21.69 | $22.35 | $21.50 | $21.59 | $21.34 | 13,575 |
| 2022-08-12 | $21.89 | $21.94 | $21.89 | $21.92 | $21.66 | 5,411 |
| 2022-08-11 | $21.78 | $21.87 | $21.60 | $21.87 | $21.62 | 1,141 |
| 2022-08-10 | $21.41 | $21.67 | $21.00 | $21.23 | $20.98 | 3,196 |
| 2022-08-09 | $21.47 | $22.06 | $21.20 | $21.20 | $20.95 | 3,190 |
| 2022-08-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.85 | 503 |
| 2022-08-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.85 | 236 |
| 2022-08-04 | $21.25 | $21.48 | $21.09 | $21.48 | $21.23 | 2,593 |
| 2022-08-03 | $21.43 | $21.53 | $20.62 | $21.09 | $20.84 | 8,260 |
| 2022-08-02 | $20.83 | $21.50 | $20.63 | $21.09 | $20.84 | 6,299 |
| 2022-08-01 | $21.18 | $21.20 | $20.93 | $21.20 | $20.95 | 5,443 |
| 2022-07-29 | $20.99 | $21.40 | $20.98 | $20.98 | $20.74 | 2,098 |
| 2022-07-28 | $20.88 | $21.40 | $20.83 | $20.83 | $20.59 | 2,434 |
| 2022-07-27 | $20.20 | $21.18 | $20.20 | $20.57 | $20.33 | 3,859 |
| 2022-07-26 | $20.17 | $21.00 | $20.17 | $20.41 | $20.17 | 976 |
| 2022-07-25 | $20.56 | $20.56 | $20.50 | $20.50 | $20.26 | 1,948 |
| 2022-07-22 | $20.06 | $21.40 | $20.06 | $20.40 | $20.40 | 12,164 |
| 2022-07-21 | $20.00 | $20.41 | $19.99 | $20.00 | $20.00 | 47,790 |
| 2022-07-20 | $19.57 | $20.00 | $19.57 | $19.66 | $19.66 | 1,605 |
| 2022-07-19 | $19.55 | $20.00 | $19.55 | $19.70 | $19.70 | 2,315 |
| 2022-07-18 | $20.28 | $20.28 | $19.20 | $19.88 | $19.88 | 1,480 |
| 2022-07-15 | $20.10 | $20.10 | $19.48 | $19.60 | $19.60 | 1,929 |
| 2022-07-14 | $19.67 | $19.70 | $19.67 | $19.70 | $19.70 | 3,571 |
| 2022-07-13 | $20.40 | $20.40 | $19.65 | $19.98 | $19.98 | 7,532 |
| 2022-07-12 | $20.73 | $20.73 | $20.19 | $20.52 | $20.52 | 1,270 |
| 2022-07-11 | $19.72 | $20.53 | $19.72 | $20.45 | $20.45 | 1,647 |
| 2022-07-08 | $19.89 | $20.66 | $19.82 | $20.66 | $20.66 | 8,366 |
| 2022-07-07 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 1,379 |
| 2022-07-06 | $20.85 | $20.85 | $19.81 | $19.81 | $19.81 | 7,551 |
| 2022-07-05 | $20.02 | $20.36 | $19.70 | $19.87 | $19.87 | 2,095 |
| 2022-07-01 | $20.01 | $20.98 | $20.01 | $20.80 | $20.80 | 3,315 |
| 2022-06-30 | $19.91 | $20.40 | $19.66 | $20.14 | $20.14 | 23,915 |
| 2022-06-29 | $19.60 | $19.75 | $19.60 | $19.74 | $19.74 | 3,225 |
| 2022-06-28 | $19.99 | $19.99 | $19.78 | $19.78 | $19.78 | 3,263 |
| 2022-06-27 | $19.55 | $19.90 | $19.55 | $19.79 | $19.79 | 1,313 |
| 2022-06-24 | $19.85 | $19.89 | $19.55 | $19.57 | $19.57 | 3,012 |
| 2022-06-23 | $19.86 | $19.91 | $19.60 | $19.60 | $19.60 | 1,570 |
| 2022-06-22 | $20.53 | $20.53 | $19.72 | $19.94 | $19.94 | 6,398 |
| 2022-06-21 | $19.86 | $20.70 | $19.86 | $20.25 | $20.25 | 9,162 |
| 2022-06-17 | $20.26 | $20.26 | $19.42 | $19.85 | $19.85 | 6,308 |
| 2022-06-16 | $19.90 | $19.98 | $19.69 | $19.79 | $19.79 | 2,481 |
| 2022-06-15 | $20.80 | $21.55 | $19.90 | $19.90 | $19.90 | 8,243 |
| 2022-06-14 | $20.50 | $21.07 | $20.05 | $20.05 | $20.05 | 8,906 |
| 2022-06-13 | $21.25 | $21.74 | $20.26 | $20.26 | $20.01 | 12,673 |
| 2022-06-10 | $21.80 | $21.80 | $21.26 | $21.60 | $21.33 | 3,225 |
| 2022-06-09 | $21.81 | $21.82 | $21.28 | $21.70 | $21.43 | 999 |
| 2022-06-08 | $21.62 | $21.70 | $21.25 | $21.69 | $21.42 | 8,924 |
| 2022-06-07 | $22.01 | $22.13 | $21.63 | $21.71 | $21.44 | 3,786 |
| 2022-06-06 | $21.16 | $21.75 | $21.16 | $21.75 | $21.48 | 2,285 |
| 2022-06-03 | $21.60 | $21.92 | $21.52 | $21.92 | $21.65 | 1,925 |
| 2022-06-02 | $21.54 | $21.98 | $21.02 | $21.95 | $21.68 | 2,066 |
| 2022-06-01 | $21.60 | $21.65 | $21.36 | $21.64 | $21.37 | 4,544 |
| 2022-05-31 | $21.58 | $21.63 | $20.98 | $21.63 | $21.36 | 1,185 |
| 2022-05-27 | $21.64 | $21.65 | $21.51 | $21.65 | $21.38 | 2,015 |
| 2022-05-26 | $21.11 | $21.69 | $20.92 | $21.04 | $20.78 | 5,078 |
| 2022-05-25 | $22.10 | $22.70 | $20.72 | $20.80 | $20.54 | 17,023 |
| 2022-05-24 | $22.35 | $22.35 | $20.51 | $22.10 | $21.83 | 3,412 |
| 2022-05-23 | $22.15 | $22.91 | $22.15 | $22.41 | $22.13 | 1,660 |
| 2022-05-20 | $21.88 | $21.88 | $21.25 | $21.40 | $21.14 | 9,889 |
| 2022-05-19 | $20.75 | $21.85 | $20.73 | $21.41 | $21.15 | 32,086 |
| 2022-05-18 | $21.55 | $21.55 | $20.46 | $20.46 | $20.21 | 43,805 |
| 2022-05-17 | $21.00 | $21.98 | $21.00 | $21.55 | $21.28 | 18,140 |
| 2022-05-16 | $22.03 | $22.41 | $20.05 | $21.00 | $20.74 | 45,047 |
| 2022-05-13 | $22.45 | $22.68 | $21.86 | $22.41 | $22.13 | 3,395 |
| 2022-05-12 | $22.12 | $23.14 | $21.76 | $22.39 | $22.11 | 7,630 |
| 2022-05-11 | $22.35 | $23.33 | $22.09 | $22.65 | $22.37 | 6,011 |
| 2022-05-10 | $23.06 | $23.80 | $22.10 | $22.81 | $22.53 | 17,267 |
| 2022-05-09 | $23.75 | $24.20 | $22.75 | $23.55 | $23.26 | 9,124 |
| 2022-05-06 | $23.92 | $24.84 | $23.76 | $24.30 | $24.00 | 2,170 |
| 2022-05-05 | $24.31 | $24.31 | $23.72 | $24.20 | $23.90 | 1,953 |
| 2022-05-04 | $24.62 | $24.62 | $24.40 | $24.40 | $24.10 | 1,164 |
| 2022-05-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.09 | 149 |
| 2022-05-02 | $24.08 | $24.88 | $24.08 | $24.49 | $24.19 | 1,300 |
| 2022-04-29 | $24.70 | $24.94 | $24.70 | $24.94 | $24.63 | 1,600 |
| 2022-04-28 | $25.97 | $25.97 | $24.97 | $25.47 | $25.15 | 8,818 |
| 2022-04-27 | $24.09 | $24.52 | $24.09 | $24.50 | $24.19 | 1,588 |
| 2022-04-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 215 |
| 2022-04-25 | $24.14 | $24.24 | $23.86 | $24.20 | $23.90 | 9,352 |
| 2022-04-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.34 | 298 |
| 2022-04-21 | $24.31 | $24.65 | $24.31 | $24.65 | $24.35 | 7,249 |
| 2022-04-20 | $24.30 | $24.37 | $24.20 | $24.28 | $23.98 | 2,768 |
| 2022-04-19 | $24.30 | $24.50 | $24.04 | $24.37 | $24.07 | 4,914 |
| 2022-04-18 | $24.50 | $24.50 | $24.05 | $24.41 | $24.11 | 6,155 |
| 2022-04-14 | $24.20 | $24.48 | $24.20 | $24.48 | $24.18 | 788 |
| 2022-04-13 | $24.75 | $24.75 | $24.04 | $24.27 | $23.97 | 7,636 |
| 2022-04-12 | $24.43 | $24.90 | $24.43 | $24.58 | $24.27 | 3,421 |
| 2022-04-11 | $24.85 | $24.90 | $24.55 | $24.89 | $24.58 | 2,234 |
| 2022-04-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 266 |
| 2022-04-07 | $25.02 | $25.02 | $24.77 | $24.90 | $24.59 | 777 |
| 2022-04-06 | $24.90 | $24.99 | $24.59 | $24.60 | $24.30 | 2,322 |
| 2022-04-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 364 |
| 2022-04-04 | $24.80 | $25.09 | $24.56 | $24.80 | $24.49 | 5,765 |
| 2022-04-01 | $25.20 | $25.20 | $24.76 | $24.76 | $24.46 | 3,396 |
| 2022-03-31 | $25.15 | $25.20 | $25.03 | $25.06 | $24.75 | 8,409 |
| 2022-03-30 | $25.10 | $25.14 | $25.10 | $25.14 | $24.83 | 689 |
| 2022-03-29 | $24.99 | $25.00 | $24.72 | $24.72 | $24.42 | 5,446 |
| 2022-03-28 | $24.80 | $24.87 | $24.52 | $24.87 | $24.56 | 3,034 |
| 2022-03-25 | $24.80 | $24.88 | $24.60 | $24.82 | $24.51 | 1,366 |
| 2022-03-24 | $24.74 | $24.88 | $24.30 | $24.88 | $24.57 | 2,283 |
| 2022-03-23 | $25.10 | $25.45 | $24.56 | $24.88 | $24.57 | 10,011 |
| 2022-03-22 | $25.45 | $25.45 | $25.27 | $25.27 | $24.96 | 1,580 |
| 2022-03-21 | $25.57 | $25.57 | $25.00 | $25.21 | $24.90 | 5,444 |
| 2022-03-18 | $25.24 | $25.35 | $25.13 | $25.35 | $25.04 | 2,333 |
| 2022-03-17 | $25.47 | $25.47 | $25.34 | $25.34 | $25.03 | 710 |
| 2022-03-16 | $25.15 | $25.50 | $25.08 | $25.18 | $24.87 | 1,596 |
| 2022-03-15 | $25.15 | $25.58 | $25.05 | $25.20 | $24.89 | 5,585 |
| 2022-03-14 | $25.50 | $25.91 | $25.50 | $25.51 | $25.20 | 3,844 |
| 2022-03-11 | $25.52 | $25.60 | $25.10 | $25.50 | $24.94 | 1,900 |
| 2022-03-10 | $25.25 | $25.63 | $25.07 | $25.50 | $24.94 | 1,749 |
| 2022-03-09 | $25.32 | $25.51 | $25.32 | $25.49 | $24.93 | 9,125 |
| 2022-03-08 | $25.01 | $25.50 | $25.00 | $25.45 | $24.89 | 4,567 |
| 2022-03-07 | $25.63 | $25.63 | $25.12 | $25.12 | $24.57 | 1,914 |
| 2022-03-04 | $25.96 | $25.96 | $25.55 | $25.55 | $24.99 | 481 |
| 2022-03-03 | $25.80 | $25.89 | $25.53 | $25.89 | $25.32 | 2,224 |
| 2022-03-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.22 | 191 |
| 2022-03-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.22 | 2,789 |
| 2022-02-28 | $26.15 | $26.15 | $25.46 | $25.46 | $24.90 | 1,743 |
| 2022-02-25 | $26.00 | $26.10 | $25.41 | $25.41 | $24.85 | 2,265 |
| 2022-02-24 | $25.93 | $25.93 | $25.11 | $25.11 | $24.56 | 2,127 |
| 2022-02-23 | $25.65 | $25.66 | $25.65 | $25.65 | $25.09 | 1,274 |
| 2022-02-22 | $25.78 | $25.91 | $25.27 | $25.70 | $25.14 | 2,157 |
| 2022-02-18 | $25.90 | $25.95 | $25.40 | $25.40 | $24.84 | 2,390 |
| 2022-02-17 | $26.31 | $26.31 | $26.03 | $26.03 | $25.46 | 1,282 |
| 2022-02-16 | $26.14 | $26.14 | $25.91 | $25.91 | $25.34 | 843 |
| 2022-02-15 | $26.05 | $26.39 | $26.01 | $26.34 | $25.76 | 1,156 |
| 2022-02-14 | $25.89 | $26.22 | $25.85 | $26.01 | $25.44 | 2,874 |
| 2022-02-11 | $25.88 | $25.88 | $25.80 | $25.88 | $25.31 | 1,652 |
| 2022-02-10 | $25.98 | $26.22 | $25.80 | $26.22 | $25.65 | 3,739 |
| 2022-02-09 | $26.20 | $26.20 | $25.88 | $26.10 | $25.53 | 1,221 |
| 2022-02-08 | $26.00 | $26.01 | $25.89 | $25.89 | $25.32 | 3,105 |
| 2022-02-07 | $26.00 | $26.10 | $25.61 | $25.89 | $25.32 | 9,499 |
| 2022-02-04 | $25.75 | $26.00 | $25.41 | $26.00 | $25.43 | 3,008 |
| 2022-02-03 | $25.79 | $25.86 | $25.62 | $25.84 | $25.27 | 3,005 |
| 2022-02-02 | $26.21 | $27.17 | $25.51 | $25.79 | $25.23 | 14,815 |
| 2022-02-01 | $26.00 | $26.21 | $26.00 | $26.21 | $25.64 | 8,553 |
| 2022-01-31 | $26.29 | $26.32 | $25.95 | $25.95 | $25.38 | 2,052 |
| 2022-01-28 | $25.85 | $26.22 | $25.75 | $26.22 | $25.65 | 4,705 |
| 2022-01-27 | $26.38 | $26.38 | $26.01 | $26.01 | $25.44 | 2,846 |
| 2022-01-26 | $26.17 | $26.22 | $25.75 | $26.02 | $25.45 | 13,867 |
| 2022-01-25 | $26.17 | $26.17 | $26.10 | $26.15 | $25.58 | 993 |
| 2022-01-24 | $26.02 | $26.15 | $25.80 | $25.80 | $25.23 | 2,799 |
| 2022-01-21 | $26.12 | $26.16 | $26.12 | $26.16 | $25.59 | 8,029 |
| 2022-01-20 | $26.22 | $26.22 | $26.08 | $26.22 | $25.65 | 1,941 |
| 2022-01-19 | $26.82 | $26.82 | $26.00 | $26.22 | $25.65 | 10,525 |
| 2022-01-18 | $26.93 | $26.93 | $26.39 | $26.39 | $25.81 | 1,385 |
| 2022-01-14 | $26.50 | $27.00 | $26.45 | $26.61 | $26.03 | 2,037 |
| 2022-01-13 | $26.98 | $26.98 | $26.91 | $26.91 | $26.32 | 1,060 |
| 2022-01-12 | $27.00 | $27.00 | $26.31 | $26.40 | $25.82 | 2,177 |
| 2022-01-11 | $27.28 | $27.28 | $26.55 | $26.95 | $26.36 | 4,529 |
| 2022-01-10 | $26.13 | $27.90 | $25.77 | $27.85 | $27.24 | 9,278 |
| 2022-01-07 | $26.63 | $26.64 | $26.08 | $26.08 | $25.51 | 1,746 |
| 2022-01-06 | $26.31 | $26.37 | $26.31 | $26.37 | $25.79 | 666 |
| 2022-01-05 | $26.14 | $26.50 | $26.14 | $26.36 | $25.78 | 6,366 |
| 2022-01-04 | $26.00 | $26.01 | $25.71 | $25.80 | $25.23 | 7,440 |
| 2022-01-03 | $26.16 | $26.83 | $25.73 | $25.73 | $25.17 | 12,338 |
| 2021-12-31 | $26.10 | $26.90 | $25.98 | $26.49 | $25.91 | 7,094 |
| 2021-12-30 | $25.85 | $26.10 | $25.85 | $25.93 | $25.36 | 7,738 |
| 2021-12-29 | $25.79 | $26.31 | $25.52 | $26.05 | $25.48 | 13,392 |
| 2021-12-28 | $25.50 | $25.79 | $25.50 | $25.69 | $25.13 | 10,279 |
| 2021-12-27 | $25.85 | $25.85 | $25.61 | $25.85 | $25.28 | 6,396 |
| 2021-12-23 | $25.54 | $25.89 | $25.51 | $25.81 | $25.24 | 3,726 |
| 2021-12-22 | $25.49 | $25.65 | $25.30 | $25.65 | $25.09 | 5,672 |
| 2021-12-21 | $25.57 | $25.57 | $25.44 | $25.44 | $24.88 | 1,860 |
| 2021-12-20 | $25.25 | $25.80 | $25.25 | $25.80 | $25.23 | 4,570 |
| 2021-12-17 | $24.83 | $25.33 | $24.83 | $25.33 | $24.78 | 8,440 |
| 2021-12-16 | $25.30 | $25.30 | $24.95 | $25.09 | $24.54 | 9,640 |
| 2021-12-15 | $25.06 | $25.65 | $24.80 | $24.90 | $24.35 | 7,059 |
| 2021-12-14 | $25.20 | $25.49 | $25.10 | $25.10 | $24.55 | 17,058 |
| 2021-12-13 | $25.74 | $25.75 | $25.35 | $25.41 | $24.61 | 10,399 |
| 2021-12-10 | $25.70 | $25.70 | $25.49 | $25.64 | $24.83 | 4,075 |
| 2021-12-09 | $25.81 | $25.81 | $25.32 | $25.32 | $24.52 | 2,498 |
| 2021-12-08 | $25.06 | $25.70 | $25.06 | $25.60 | $24.79 | 3,759 |
| 2021-12-07 | $25.53 | $25.57 | $25.00 | $25.09 | $24.30 | 11,006 |
| 2021-12-06 | $25.82 | $25.82 | $25.50 | $25.57 | $24.76 | 8,893 |
| 2021-12-03 | $25.44 | $29.38 | $24.69 | $25.50 | $24.70 | 59,362 |
| 2021-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $24.54 | 638 |
| 2021-12-01 | $25.48 | $25.96 | $24.58 | $25.00 | $24.21 | 8,222 |
| 2021-11-30 | $25.40 | $25.90 | $25.25 | $25.37 | $24.57 | 2,002 |
| 2021-11-29 | $26.00 | $26.00 | $25.52 | $25.52 | $24.71 | 3,121 |
| 2021-11-26 | $25.42 | $25.97 | $25.42 | $25.81 | $25.00 | 2,332 |
| 2021-11-24 | $25.90 | $26.08 | $25.64 | $26.08 | $25.26 | 1,857 |
| 2021-11-23 | $25.84 | $26.36 | $25.84 | $25.90 | $25.08 | 1,628 |
| 2021-11-22 | $26.01 | $26.01 | $25.88 | $25.88 | $25.06 | 1,362 |
| 2021-11-19 | $25.96 | $26.89 | $25.82 | $25.82 | $25.01 | 2,300 |
| 2021-11-18 | $26.19 | $26.31 | $25.85 | $26.23 | $25.40 | 1,147 |
| 2021-11-17 | $25.69 | $26.12 | $25.62 | $25.65 | $24.84 | 2,718 |
| 2021-11-16 | $25.96 | $26.10 | $25.54 | $25.78 | $24.97 | 77,478 |
| 2021-11-15 | $26.18 | $26.18 | $25.55 | $25.75 | $24.94 | 2,464 |
| 2021-11-12 | $25.95 | $26.04 | $25.88 | $26.04 | $25.22 | 9,012 |
| 2021-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.84 | 99 |
| 2021-11-10 | $26.20 | $26.23 | $25.50 | $25.65 | $24.84 | 13,171 |
| 2021-11-09 | $25.32 | $26.00 | $25.32 | $25.79 | $24.98 | 2,821 |
| 2021-11-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.17 | 271 |
| 2021-11-05 | $25.96 | $25.99 | $25.96 | $25.99 | $25.17 | 1,057 |
| 2021-11-04 | $26.14 | $26.14 | $25.78 | $25.96 | $25.14 | 1,110 |
| 2021-11-03 | $25.90 | $26.25 | $25.30 | $26.23 | $25.40 | 6,562 |
| 2021-11-02 | $25.51 | $26.25 | $25.46 | $26.18 | $25.35 | 10,930 |
| 2021-11-01 | $24.90 | $25.50 | $24.90 | $25.45 | $24.65 | 4,643 |
| 2021-10-29 | $25.27 | $25.57 | $25.13 | $25.26 | $24.46 | 4,707 |
| 2021-10-28 | $25.42 | $25.45 | $25.12 | $25.12 | $24.33 | 982 |
| 2021-10-27 | $25.40 | $25.50 | $25.06 | $25.31 | $24.51 | 2,628 |
| 2021-10-26 | $25.00 | $25.70 | $25.00 | $25.70 | $24.89 | 1,805 |
| 2021-10-25 | $25.25 | $25.50 | $25.04 | $25.24 | $24.44 | 4,938 |
| 2021-10-22 | $24.20 | $25.57 | $24.20 | $25.05 | $24.26 | 2,451 |
| 2021-10-21 | $25.16 | $25.24 | $25.00 | $25.24 | $24.44 | 2,481 |
| 2021-10-20 | $25.46 | $25.50 | $24.96 | $25.42 | $24.62 | 1,226 |
| 2021-10-19 | $24.85 | $25.40 | $24.79 | $25.40 | $24.60 | 4,137 |
| 2021-10-18 | $24.06 | $25.21 | $24.06 | $25.00 | $24.21 | 3,293 |
| 2021-10-15 | $24.63 | $25.07 | $24.63 | $24.91 | $24.12 | 12,227 |
| 2021-10-14 | $24.48 | $24.90 | $24.29 | $24.79 | $24.01 | 17,475 |
| 2021-10-13 | $24.49 | $24.49 | $24.30 | $24.48 | $23.71 | 4,726 |
| 2021-10-12 | $24.50 | $24.50 | $24.35 | $24.47 | $23.70 | 15,698 |
| 2021-10-11 | $25.39 | $25.39 | $24.29 | $24.50 | $23.73 | 4,692 |
| 2021-10-08 | $24.50 | $24.50 | $24.26 | $24.50 | $23.73 | 4,368 |
| 2021-10-07 | $24.49 | $24.50 | $24.40 | $24.46 | $23.69 | 5,468 |
| 2021-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.53 | 1,978 |
| 2021-10-05 | $24.34 | $24.64 | $24.30 | $24.50 | $23.73 | 6,396 |
| 2021-10-04 | $24.35 | $24.66 | $24.10 | $24.41 | $23.64 | 10,522 |
| 2021-10-01 | $24.88 | $24.90 | $24.50 | $24.50 | $23.73 | 9,403 |
| 2021-09-30 | $24.90 | $24.99 | $24.57 | $24.75 | $23.97 | 8,857 |
| 2021-09-29 | $25.17 | $25.25 | $24.75 | $24.75 | $23.97 | 9,969 |
| 2021-09-28 | $25.29 | $25.29 | $24.75 | $25.06 | $24.27 | 6,875 |
| 2021-09-27 | $24.73 | $25.12 | $24.61 | $24.97 | $24.18 | 3,683 |
| 2021-09-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.14 | 518 |
| 2021-09-23 | $25.13 | $25.13 | $24.67 | $24.93 | $24.14 | 2,453 |
| 2021-09-22 | $25.12 | $25.24 | $24.71 | $24.96 | $24.17 | 3,741 |
| 2021-09-21 | $24.95 | $25.27 | $24.35 | $25.27 | $24.47 | 5,949 |
| 2021-09-20 | $25.14 | $25.38 | $24.54 | $24.78 | $24.00 | 1,482 |
| 2021-09-17 | $25.00 | $25.62 | $24.69 | $25.62 | $24.81 | 10,962 |
| 2021-09-16 | $24.67 | $25.30 | $24.64 | $25.28 | $24.48 | 3,812 |
| 2021-09-15 | $24.88 | $25.35 | $24.75 | $25.35 | $24.55 | 2,260 |
| 2021-09-14 | $24.85 | $25.82 | $24.35 | $24.62 | $23.84 | 7,735 |
| 2021-09-13 | $25.39 | $25.95 | $24.91 | $25.12 | $24.08 | 4,919 |
| 2021-09-10 | $25.25 | $25.35 | $24.96 | $25.16 | $24.12 | 9,114 |
| 2021-09-09 | $25.03 | $25.43 | $24.65 | $25.05 | $24.02 | 4,714 |
| 2021-09-08 | $25.10 | $25.32 | $25.05 | $25.25 | $24.21 | 5,588 |
| 2021-09-07 | $25.20 | $25.51 | $24.58 | $25.10 | $24.06 | 3,628 |
| 2021-09-03 | $24.77 | $25.09 | $24.70 | $24.70 | $23.68 | 6,138 |
| 2021-09-02 | $24.45 | $24.65 | $24.30 | $24.65 | $23.63 | 5,645 |
| 2021-09-01 | $24.14 | $24.69 | $24.14 | $24.69 | $23.67 | 3,680 |
| 2021-08-31 | $24.77 | $24.77 | $24.36 | $24.53 | $23.52 | 3,152 |
| 2021-08-30 | $24.77 | $24.77 | $24.23 | $24.39 | $23.38 | 11,190 |
| 2021-08-27 | $24.10 | $24.43 | $23.95 | $24.08 | $23.09 | 11,598 |
| 2021-08-26 | $24.25 | $24.37 | $23.71 | $24.37 | $23.36 | 8,502 |
| 2021-08-25 | $24.01 | $24.21 | $23.65 | $24.03 | $23.04 | 6,102 |
| 2021-08-24 | $24.16 | $24.38 | $23.67 | $23.82 | $22.84 | 9,513 |
| 2021-08-23 | $24.25 | $24.98 | $24.25 | $24.36 | $23.35 | 5,913 |
| 2021-08-20 | $24.31 | $24.98 | $24.16 | $24.23 | $23.23 | 8,514 |
| 2021-08-19 | $24.19 | $24.71 | $24.10 | $24.10 | $23.11 | 4,010 |
| 2021-08-18 | $23.72 | $24.20 | $23.70 | $23.98 | $22.99 | 1,587 |
| 2021-08-17 | $24.15 | $24.51 | $24.06 | $24.29 | $23.29 | 3,692 |
| 2021-08-16 | $24.06 | $24.52 | $23.83 | $24.14 | $23.14 | 7,652 |
| 2021-08-13 | $24.10 | $24.24 | $24.10 | $24.20 | $23.20 | 1,464 |
| 2021-08-12 | $24.03 | $24.03 | $24.00 | $24.00 | $23.01 | 1,551 |
| 2021-08-11 | $24.20 | $24.20 | $23.56 | $24.00 | $23.01 | 10,829 |
| 2021-08-10 | $24.29 | $24.29 | $24.00 | $24.05 | $23.06 | 5,847 |
| 2021-08-09 | $24.45 | $24.47 | $24.00 | $24.10 | $23.11 | 5,723 |
| 2021-08-06 | $24.40 | $24.63 | $24.18 | $24.50 | $23.49 | 4,437 |
| 2021-08-05 | $24.35 | $24.44 | $24.12 | $24.44 | $23.43 | 3,137 |
| 2021-08-04 | $24.32 | $24.39 | $24.25 | $24.39 | $23.38 | 3,243 |
| 2021-08-03 | $24.60 | $24.65 | $24.18 | $24.60 | $23.58 | 3,986 |
| 2021-08-02 | $23.61 | $24.70 | $23.61 | $24.70 | $23.68 | 5,716 |
| 2021-07-30 | $23.93 | $24.00 | $23.87 | $23.87 | $22.88 | 1,577 |
| 2021-07-29 | $24.10 | $24.10 | $23.61 | $23.94 | $22.95 | 7,779 |
| 2021-07-28 | $24.05 | $24.10 | $23.76 | $23.99 | $23.00 | 11,269 |
| 2021-07-27 | $24.40 | $24.55 | $23.76 | $24.02 | $23.03 | 10,979 |
| 2021-07-26 | $25.35 | $25.35 | $24.40 | $24.48 | $23.47 | 5,407 |
| 2021-07-23 | $24.29 | $25.00 | $24.29 | $24.80 | $23.78 | 3,515 |
| 2021-07-22 | $24.60 | $24.80 | $24.60 | $24.80 | $23.78 | 1,206 |
| 2021-07-21 | $25.02 | $25.10 | $24.41 | $24.87 | $23.84 | 11,806 |
| 2021-07-20 | $24.70 | $25.13 | $24.52 | $24.66 | $23.64 | 30,223 |
| 2021-07-19 | $24.12 | $25.13 | $24.12 | $24.12 | $23.12 | 29,036 |
| 2021-07-16 | $25.04 | $25.25 | $24.28 | $24.35 | $23.34 | 27,511 |
| 2021-07-15 | $24.12 | $25.02 | $24.05 | $25.02 | $23.99 | 9,177 |
| 2021-07-14 | $23.93 | $24.50 | $23.93 | $24.09 | $23.10 | 7,506 |
| 2021-07-13 | $23.89 | $24.65 | $23.82 | $24.33 | $23.33 | 15,334 |
| 2021-07-12 | $25.36 | $25.36 | $24.02 | $24.72 | $23.70 | 7,246 |
| 2021-07-09 | $24.15 | $25.00 | $24.00 | $24.03 | $23.04 | 18,812 |
| 2021-07-08 | $24.15 | $24.75 | $23.83 | $24.10 | $23.11 | 12,372 |
| 2021-07-07 | $24.51 | $24.67 | $24.17 | $24.27 | $23.27 | 23,257 |
| 2021-07-06 | $24.28 | $25.03 | $24.28 | $24.47 | $23.46 | 12,351 |
| 2021-07-02 | $25.27 | $25.76 | $25.02 | $25.02 | $23.99 | 11,824 |
| 2021-07-01 | $24.44 | $25.75 | $24.38 | $25.27 | $24.23 | 25,259 |
| 2021-06-30 | $24.00 | $24.93 | $23.94 | $24.22 | $23.22 | 41,920 |
| 2021-06-29 | $24.27 | $24.34 | $23.55 | $23.95 | $22.96 | 25,156 |
| 2021-06-28 | $23.90 | $24.29 | $23.61 | $24.18 | $23.18 | 58,991 |
| 2021-06-25 | $24.38 | $24.57 | $23.15 | $23.61 | $22.64 | 955,689 |
| 2021-06-24 | $24.10 | $24.75 | $24.00 | $24.40 | $23.39 | 59,589 |
| 2021-06-23 | $24.33 | $24.70 | $23.79 | $24.00 | $23.01 | 40,418 |
| 2021-06-22 | $24.25 | $25.37 | $23.90 | $24.25 | $23.25 | 34,226 |
| 2021-06-21 | $24.17 | $24.47 | $23.70 | $24.39 | $23.38 | 33,588 |
| 2021-06-18 | $24.22 | $24.71 | $23.52 | $24.25 | $23.25 | 35,471 |
| 2021-06-17 | $24.85 | $25.40 | $24.60 | $24.69 | $23.67 | 24,191 |
| 2021-06-16 | $24.70 | $25.04 | $24.70 | $24.90 | $23.87 | 21,894 |
| 2021-06-15 | $24.79 | $25.25 | $24.70 | $24.72 | $23.70 | 20,645 |
| 2021-06-14 | $24.90 | $25.54 | $24.75 | $24.82 | $23.80 | 13,839 |
| 2021-06-11 | $24.95 | $25.09 | $24.90 | $25.01 | $23.77 | 11,466 |
| 2021-06-10 | $25.59 | $26.18 | $24.90 | $24.95 | $23.71 | 20,603 |
| 2021-06-09 | $25.80 | $25.80 | $25.30 | $25.49 | $24.22 | 13,313 |
| 2021-06-08 | $26.10 | $26.10 | $25.75 | $25.80 | $24.52 | 17,623 |
| 2021-06-07 | $25.95 | $26.35 | $25.94 | $25.95 | $24.66 | 23,341 |
| 2021-06-04 | $25.90 | $26.16 | $25.90 | $26.00 | $24.71 | 11,303 |
| 2021-06-03 | $25.96 | $26.11 | $25.75 | $25.88 | $24.59 | 14,124 |
| 2021-06-02 | $25.95 | $26.07 | $25.85 | $25.85 | $24.57 | 13,396 |
| 2021-06-01 | $26.09 | $26.35 | $26.00 | $26.01 | $24.72 | 8,225 |
| 2021-05-28 | $25.95 | $26.18 | $25.75 | $25.75 | $24.47 | 6,868 |
| 2021-05-27 | $26.37 | $26.37 | $25.76 | $25.97 | $24.68 | 9,276 |
| 2021-05-26 | $25.85 | $26.21 | $25.75 | $25.92 | $24.63 | 11,191 |
| 2021-05-25 | $26.13 | $26.31 | $25.75 | $25.75 | $24.47 | 34,754 |
| 2021-05-24 | $25.78 | $26.50 | $25.65 | $26.17 | $24.87 | 10,899 |
| 2021-05-21 | $26.40 | $26.40 | $25.60 | $25.64 | $24.37 | 8,722 |
| 2021-05-20 | $25.45 | $26.17 | $25.25 | $26.16 | $24.86 | 23,537 |
| 2021-05-19 | $25.67 | $25.92 | $25.25 | $25.45 | $24.19 | 12,239 |
| 2021-05-18 | $25.48 | $26.21 | $25.43 | $25.83 | $24.55 | 16,725 |
| 2021-05-17 | $25.72 | $26.06 | $25.58 | $25.89 | $24.60 | 6,967 |
| 2021-05-14 | $25.86 | $26.07 | $25.55 | $25.79 | $24.51 | 12,787 |
| 2021-05-13 | $25.13 | $25.86 | $25.13 | $25.50 | $24.23 | 13,411 |
| 2021-05-12 | $24.87 | $25.49 | $24.87 | $24.99 | $23.75 | 25,063 |
| 2021-05-11 | $25.22 | $25.93 | $24.77 | $24.78 | $23.55 | 13,509 |
| 2021-05-10 | $25.00 | $25.99 | $25.00 | $25.46 | $24.19 | 22,991 |
| 2021-05-07 | $25.10 | $25.37 | $24.90 | $25.02 | $23.78 | 31,374 |
| 2021-05-06 | $25.10 | $25.51 | $25.10 | $25.24 | $23.99 | 16,238 |
| 2021-05-05 | $25.41 | $26.10 | $25.00 | $25.13 | $23.88 | 27,605 |
| 2021-05-04 | $25.37 | $25.60 | $24.88 | $25.10 | $23.85 | 20,269 |
| 2021-05-03 | $24.77 | $25.23 | $24.61 | $25.22 | $23.97 | 23,380 |
| 2021-04-30 | $24.25 | $24.89 | $24.25 | $24.54 | $23.32 | 35,283 |
| 2021-04-29 | $24.25 | $24.58 | $24.04 | $24.47 | $23.25 | 35,777 |
| 2021-04-28 | $24.09 | $24.17 | $23.96 | $23.97 | $22.78 | 23,738 |
| 2021-04-27 | $23.90 | $24.25 | $23.75 | $23.95 | $22.76 | 27,952 |
| 2021-04-26 | $23.75 | $24.25 | $23.75 | $23.90 | $22.71 | 21,885 |
| 2021-04-23 | $24.26 | $24.26 | $23.61 | $23.76 | $22.58 | 25,438 |
| 2021-04-22 | $23.82 | $24.50 | $23.60 | $23.76 | $22.58 | 22,175 |
| 2021-04-21 | $23.52 | $23.80 | $23.52 | $23.54 | $22.37 | 10,894 |
| 2021-04-20 | $23.60 | $23.78 | $23.41 | $23.41 | $22.25 | 39,758 |
| 2021-04-19 | $23.90 | $24.10 | $23.60 | $23.60 | $22.43 | 19,404 |
| 2021-04-16 | $24.03 | $24.68 | $23.79 | $23.80 | $22.62 | 23,073 |
| 2021-04-15 | $23.85 | $24.25 | $23.63 | $23.65 | $22.47 | 14,304 |
| 2021-04-14 | $23.52 | $23.72 | $23.51 | $23.58 | $22.41 | 12,902 |
| 2021-04-13 | $23.03 | $23.85 | $23.03 | $23.58 | $22.41 | 10,742 |
| 2021-04-12 | $23.31 | $23.97 | $22.76 | $23.15 | $22.00 | 21,372 |
| 2021-04-09 | $23.87 | $24.03 | $23.02 | $23.30 | $22.14 | 23,516 |
| 2021-04-08 | $23.53 | $24.43 | $23.36 | $23.97 | $22.78 | 15,979 |
| 2021-04-07 | $24.35 | $24.59 | $23.31 | $23.31 | $22.15 | 29,115 |
| 2021-04-06 | $24.51 | $25.55 | $24.25 | $24.46 | $23.24 | 24,698 |
| 2021-04-05 | $25.00 | $25.55 | $23.68 | $24.00 | $22.81 | 21,425 |
| 2021-04-01 | $24.50 | $25.36 | $24.33 | $24.87 | $23.63 | 20,402 |
| 2021-03-31 | $26.31 | $26.31 | $24.01 | $24.05 | $22.85 | 44,317 |
| 2021-03-30 | $25.27 | $26.63 | $25.05 | $26.06 | $24.76 | 26,289 |
| 2021-03-29 | $25.64 | $25.80 | $25.00 | $25.00 | $23.76 | 16,139 |
| 2021-03-26 | $25.30 | $25.62 | $25.15 | $25.30 | $24.04 | 6,982 |
| 2021-03-25 | $25.08 | $26.15 | $24.76 | $25.20 | $23.95 | 13,391 |
| 2021-03-24 | $25.42 | $25.64 | $24.65 | $24.65 | $23.42 | 18,010 |
| 2021-03-23 | $25.10 | $25.72 | $24.80 | $24.80 | $23.57 | 28,365 |
| 2021-03-22 | $26.29 | $26.29 | $25.00 | $25.12 | $23.87 | 35,622 |
| 2021-03-19 | $26.60 | $27.90 | $26.00 | $26.60 | $25.28 | 55,826 |
| 2021-03-18 | $28.39 | $28.40 | $26.40 | $26.68 | $25.35 | 9,438 |
| 2021-03-17 | $27.76 | $28.05 | $27.76 | $28.04 | $26.65 | 4,181 |
| 2021-03-16 | $28.65 | $28.92 | $26.94 | $27.90 | $26.51 | 9,135 |
| 2021-03-15 | $29.35 | $29.56 | $28.49 | $28.88 | $27.44 | 8,565 |
| 2021-03-12 | $29.84 | $29.99 | $28.67 | $29.70 | $28.22 | 9,184 |
| 2021-03-11 | $29.70 | $30.00 | $29.37 | $29.83 | $28.14 | 8,668 |
| 2021-03-10 | $28.73 | $29.70 | $28.73 | $29.70 | $28.02 | 10,763 |
| 2021-03-09 | $27.85 | $29.10 | $27.59 | $28.84 | $27.20 | 12,924 |
| 2021-03-08 | $27.63 | $28.52 | $27.28 | $27.88 | $26.30 | 9,698 |
| 2021-03-05 | $26.92 | $27.43 | $26.92 | $27.37 | $25.82 | 9,090 |
| 2021-03-04 | $27.21 | $27.21 | $26.00 | $26.30 | $24.81 | 20,948 |
| 2021-03-03 | $25.85 | $26.53 | $25.77 | $26.53 | $25.03 | 7,897 |
| 2021-03-02 | $25.82 | $26.15 | $25.75 | $25.75 | $24.29 | 7,349 |
| 2021-03-01 | $25.96 | $26.50 | $25.70 | $25.97 | $24.50 | 7,480 |
| 2021-02-26 | $25.55 | $26.03 | $25.32 | $25.38 | $23.94 | 12,296 |
| 2021-02-25 | $26.13 | $26.13 | $25.31 | $25.31 | $23.88 | 7,817 |
| 2021-02-24 | $26.00 | $26.46 | $25.57 | $26.25 | $24.76 | 15,862 |
| 2021-02-23 | $26.00 | $26.01 | $25.43 | $25.69 | $24.23 | 8,561 |
| 2021-02-22 | $25.62 | $26.01 | $25.59 | $25.75 | $24.29 | 7,067 |
| 2021-02-19 | $25.64 | $26.51 | $25.51 | $25.96 | $24.49 | 8,007 |
| 2021-02-18 | $25.80 | $26.40 | $25.53 | $25.69 | $24.23 | 11,180 |
| 2021-02-17 | $26.10 | $26.47 | $26.10 | $26.10 | $24.62 | 5,762 |
| 2021-02-16 | $27.00 | $27.00 | $26.10 | $26.10 | $24.62 | 4,736 |
| 2021-02-12 | $25.94 | $26.31 | $25.70 | $26.11 | $24.63 | 9,166 |
| 2021-02-11 | $26.39 | $26.71 | $25.78 | $26.09 | $24.61 | 5,813 |
| 2021-02-10 | $26.70 | $27.66 | $26.20 | $26.20 | $24.71 | 4,509 |
| 2021-02-09 | $27.29 | $28.09 | $26.30 | $26.30 | $24.81 | 12,089 |
| 2021-02-08 | $27.11 | $27.11 | $26.53 | $27.06 | $25.53 | 4,815 |
| 2021-02-05 | $27.01 | $27.01 | $26.90 | $26.90 | $25.37 | 2,637 |
| 2021-02-04 | $25.69 | $27.05 | $25.53 | $27.05 | $25.52 | 6,055 |
| 2021-02-03 | $25.63 | $26.31 | $25.25 | $25.78 | $24.32 | 10,197 |
| 2021-02-02 | $25.69 | $26.78 | $25.69 | $25.93 | $24.46 | 7,663 |
| 2021-02-01 | $25.63 | $26.55 | $25.03 | $25.03 | $23.61 | 11,737 |
| 2021-01-29 | $26.07 | $27.31 | $25.48 | $25.74 | $24.28 | 8,346 |
| 2021-01-28 | $26.26 | $27.34 | $26.20 | $26.90 | $25.37 | 9,761 |
| 2021-01-27 | $27.03 | $27.07 | $25.31 | $25.73 | $24.27 | 15,306 |
| 2021-01-26 | $27.51 | $28.36 | $27.26 | $27.69 | $26.12 | 14,471 |
| 2021-01-25 | $27.70 | $28.40 | $27.18 | $28.17 | $26.57 | 8,325 |
| 2021-01-22 | $27.01 | $28.29 | $27.01 | $28.29 | $26.69 | 13,164 |
| 2021-01-21 | $29.25 | $29.25 | $26.84 | $26.84 | $25.32 | 6,733 |
| 2021-01-20 | $30.20 | $30.70 | $29.25 | $29.25 | $27.59 | 10,361 |
| 2021-01-19 | $30.10 | $30.96 | $30.06 | $30.36 | $28.64 | 4,221 |
| 2021-01-15 | $30.60 | $31.00 | $30.60 | $30.81 | $29.06 | 5,378 |
| 2021-01-14 | $30.40 | $31.21 | $30.01 | $30.60 | $28.87 | 4,376 |
| 2021-01-13 | $30.54 | $30.63 | $30.10 | $30.10 | $28.39 | 3,319 |
| 2021-01-12 | $30.85 | $31.26 | $30.85 | $31.26 | $29.49 | 4,742 |
| 2021-01-11 | $30.73 | $30.95 | $30.60 | $30.60 | $28.87 | 2,067 |
| 2021-01-08 | $30.96 | $31.15 | $30.89 | $31.15 | $29.38 | 2,221 |
| 2021-01-07 | $30.74 | $31.25 | $30.00 | $31.11 | $29.35 | 5,373 |
| 2021-01-06 | $30.19 | $31.45 | $29.57 | $30.81 | $29.06 | 20,688 |
| 2021-01-05 | $29.38 | $31.10 | $29.25 | $29.25 | $27.59 | 11,596 |
| 2021-01-04 | $30.67 | $30.67 | $29.06 | $29.06 | $27.41 | 13,891 |
| 2020-12-31 | $30.24 | $31.24 | $30.05 | $30.81 | $29.06 | 14,274 |
| 2020-12-30 | $30.47 | $30.58 | $28.58 | $29.87 | $28.18 | 13,315 |
| 2020-12-29 | $30.44 | $30.74 | $29.94 | $30.74 | $29.00 | 9,338 |
| 2020-12-28 | $30.59 | $30.59 | $29.79 | $29.79 | $28.10 | 3,873 |
| 2020-12-24 | $29.85 | $29.85 | $29.85 | $29.85 | $28.16 | 1,124 |
| 2020-12-23 | $31.22 | $31.22 | $30.29 | $30.53 | $28.80 | 6,856 |
| 2020-12-22 | $29.70 | $29.70 | $29.70 | $29.70 | $28.02 | 2,016 |
| 2020-12-21 | $30.79 | $30.79 | $29.89 | $29.89 | $28.20 | 6,576 |
| 2020-12-18 | $31.16 | $31.47 | $30.44 | $31.26 | $29.49 | 106,255 |
| 2020-12-17 | $30.79 | $30.90 | $30.54 | $30.90 | $29.15 | 9,475 |
| 2020-12-16 | $31.00 | $31.35 | $30.07 | $30.07 | $28.37 | 15,464 |
| 2020-12-15 | $31.00 | $31.53 | $30.75 | $31.09 | $29.33 | 15,300 |
| 2020-12-14 | $30.98 | $31.25 | $30.10 | $30.41 | $28.69 | 6,974 |
| 2020-12-11 | $31.50 | $31.50 | $30.65 | $31.39 | $29.40 | 3,719 |
| 2020-12-10 | $32.80 | $32.80 | $31.19 | $31.50 | $29.50 | 15,383 |
| 2020-12-09 | $29.92 | $32.51 | $29.75 | $31.71 | $29.70 | 14,383 |
| 2020-12-08 | $29.90 | $30.00 | $29.80 | $30.00 | $28.10 | 3,756 |
| 2020-12-07 | $29.26 | $30.00 | $29.00 | $29.38 | $27.52 | 5,415 |
| 2020-12-04 | $29.59 | $30.00 | $29.59 | $30.00 | $28.10 | 4,487 |
| 2020-12-03 | $29.00 | $29.44 | $29.00 | $29.44 | $27.57 | 3,724 |
| 2020-12-02 | $28.63 | $29.31 | $28.63 | $29.28 | $27.42 | 4,917 |
| 2020-12-01 | $29.93 | $29.93 | $28.86 | $28.86 | $27.03 | 4,130 |
| 2020-11-30 | $29.00 | $30.00 | $29.00 | $29.63 | $27.75 | 4,916 |
| 2020-11-27 | $30.49 | $30.49 | $29.38 | $30.10 | $28.19 | 3,847 |
| 2020-11-25 | $30.51 | $30.60 | $27.52 | $30.60 | $28.66 | 6,038 |
| 2020-11-24 | $29.57 | $31.15 | $29.45 | $31.15 | $29.17 | 12,908 |
| 2020-11-23 | $30.25 | $30.33 | $30.08 | $30.08 | $28.17 | 3,693 |
| 2020-11-20 | $28.39 | $30.00 | $28.39 | $29.82 | $27.93 | 6,554 |
| 2020-11-19 | $30.60 | $30.75 | $30.60 | $30.70 | $28.75 | 2,209 |
| 2020-11-18 | $30.23 | $30.70 | $30.23 | $30.60 | $28.66 | 5,738 |
| 2020-11-17 | $30.50 | $30.90 | $30.31 | $30.60 | $28.66 | 10,508 |
| 2020-11-16 | $31.00 | $31.10 | $30.90 | $31.10 | $29.13 | 17,785 |
| 2020-11-13 | $30.76 | $31.29 | $30.42 | $30.42 | $28.49 | 11,118 |
| 2020-11-12 | $30.40 | $30.59 | $29.31 | $30.59 | $28.65 | 6,110 |
| 2020-11-11 | $30.17 | $30.77 | $29.99 | $30.49 | $28.55 | 11,280 |
| 2020-11-10 | $30.25 | $32.21 | $30.22 | $30.45 | $28.52 | 20,518 |
| 2020-11-09 | $30.00 | $30.84 | $29.88 | $30.28 | $28.36 | 24,910 |
| 2020-11-06 | $29.20 | $29.72 | $29.15 | $29.23 | $27.37 | 3,051 |
| 2020-11-05 | $29.33 | $30.00 | $29.13 | $29.18 | $27.33 | 3,431 |
| 2020-11-04 | $29.71 | $29.71 | $29.04 | $29.50 | $27.63 | 2,855 |
| 2020-11-03 | $29.99 | $30.05 | $29.58 | $30.05 | $28.14 | 17,601 |
| 2020-11-02 | $28.91 | $30.25 | $28.91 | $29.93 | $28.03 | 8,703 |
| 2020-10-30 | $27.28 | $29.20 | $27.28 | $28.76 | $26.93 | 6,981 |
| 2020-10-29 | $27.30 | $28.40 | $27.13 | $28.40 | $26.60 | 6,479 |
| 2020-10-28 | $27.82 | $28.82 | $27.64 | $28.25 | $26.46 | 10,971 |
| 2020-10-27 | $29.25 | $29.25 | $28.92 | $28.92 | $27.08 | 2,173 |
| 2020-10-26 | $29.88 | $29.88 | $28.75 | $29.33 | $27.47 | 4,450 |
| 2020-10-23 | $29.55 | $29.85 | $29.28 | $29.55 | $27.67 | 7,711 |
| 2020-10-22 | $29.90 | $30.25 | $29.55 | $29.80 | $27.91 | 21,242 |
| 2020-10-21 | $29.90 | $29.90 | $29.90 | $29.90 | $28.00 | 1,492 |
| 2020-10-20 | $29.50 | $29.99 | $29.40 | $29.98 | $28.08 | 2,783 |
| 2020-10-19 | $29.01 | $29.01 | $29.01 | $29.01 | $27.17 | 1,043 |
| 2020-10-16 | $27.97 | $29.55 | $27.97 | $29.52 | $27.65 | 11,005 |
| 2020-10-15 | $27.90 | $28.92 | $26.53 | $28.47 | $26.66 | 9,301 |
| 2020-10-14 | $29.89 | $30.31 | $27.69 | $27.69 | $25.93 | 14,457 |
| 2020-10-13 | $29.11 | $29.99 | $29.11 | $29.99 | $28.09 | 11,244 |
| 2020-10-12 | $29.70 | $30.25 | $29.70 | $30.25 | $28.33 | 2,883 |
| 2020-10-09 | $29.61 | $30.20 | $29.61 | $30.20 | $28.28 | 4,500 |
| 2020-10-08 | $29.00 | $30.10 | $29.00 | $30.01 | $28.11 | 7,749 |
| 2020-10-07 | $30.76 | $30.93 | $29.99 | $30.51 | $28.57 | 11,266 |
| 2020-10-06 | $31.09 | $31.09 | $29.89 | $30.73 | $28.78 | 9,523 |
| 2020-10-05 | $29.48 | $30.76 | $28.81 | $30.59 | $28.65 | 28,051 |
| 2020-10-02 | $27.12 | $29.61 | $27.03 | $29.35 | $27.49 | 9,790 |
| 2020-10-01 | $27.88 | $28.23 | $25.77 | $28.23 | $26.44 | 18,485 |
| 2020-09-30 | $26.66 | $27.98 | $25.10 | $26.02 | $24.37 | 21,659 |
| 2020-09-29 | $25.40 | $28.05 | $25.40 | $26.28 | $24.61 | 23,048 |
| 2020-09-28 | $25.04 | $26.16 | $24.35 | $24.41 | $22.86 | 12,813 |
| 2020-09-25 | $25.80 | $25.80 | $24.30 | $24.63 | $23.07 | 8,736 |
| 2020-09-24 | $24.49 | $24.58 | $23.69 | $23.69 | $22.19 | 5,265 |
| 2020-09-23 | $23.05 | $24.38 | $23.00 | $23.00 | $21.54 | 10,891 |
| 2020-09-22 | $23.50 | $24.00 | $23.00 | $23.21 | $21.74 | 16,629 |
| 2020-09-21 | $25.87 | $26.21 | $22.42 | $23.04 | $21.58 | 22,643 |
| 2020-09-18 | $27.95 | $28.10 | $26.16 | $26.16 | $24.50 | 189,937 |
| 2020-09-17 | $27.51 | $28.00 | $27.25 | $27.55 | $25.80 | 17,833 |
| 2020-09-16 | $28.35 | $28.65 | $27.48 | $27.51 | $25.76 | 35,463 |
| 2020-09-15 | $28.45 | $29.09 | $27.71 | $28.02 | $26.24 | 12,413 |
| 2020-09-14 | $28.04 | $29.72 | $28.00 | $28.33 | $26.53 | 58,427 |
| 2020-09-11 | $28.96 | $28.97 | $27.87 | $27.87 | $25.92 | 17,972 |
| 2020-09-10 | $29.15 | $29.15 | $28.50 | $28.50 | $26.50 | 19,664 |
| 2020-09-09 | $29.47 | $29.50 | $28.67 | $28.85 | $26.83 | 24,324 |
| 2020-09-08 | $29.24 | $29.95 | $26.82 | $29.80 | $27.71 | 53,790 |
| 2020-09-04 | $29.19 | $29.49 | $29.06 | $29.32 | $27.27 | 12,708 |
| 2020-09-03 | $28.97 | $29.26 | $28.60 | $28.97 | $26.94 | 7,268 |
| 2020-09-02 | $28.61 | $29.45 | $28.61 | $29.20 | $27.16 | 24,853 |
| 2020-09-01 | $28.42 | $29.40 | $28.02 | $29.15 | $27.11 | 26,483 |
| 2020-08-31 | $28.18 | $28.97 | $28.18 | $28.51 | $26.51 | 13,954 |
| 2020-08-28 | $27.50 | $29.00 | $27.50 | $28.98 | $26.95 | 16,285 |
| 2020-08-27 | $27.87 | $28.42 | $27.57 | $28.09 | $26.12 | 25,014 |
| 2020-08-26 | $25.50 | $28.01 | $25.50 | $27.66 | $25.72 | 6,402 |
| 2020-08-25 | $28.98 | $28.98 | $27.70 | $27.70 | $25.76 | 8,101 |
| 2020-08-24 | $27.99 | $28.99 | $27.25 | $28.86 | $26.84 | 41,940 |
| 2020-08-21 | $26.76 | $28.00 | $26.52 | $27.97 | $26.01 | 18,120 |
| 2020-08-20 | $26.88 | $27.04 | $26.88 | $27.00 | $25.11 | 59,345 |
| 2020-08-19 | $25.80 | $26.92 | $25.80 | $26.91 | $25.03 | 5,147 |
| 2020-08-18 | $27.00 | $27.00 | $26.31 | $26.31 | $24.47 | 5,791 |
| 2020-08-17 | $26.28 | $27.00 | $25.80 | $26.99 | $25.10 | 9,799 |
| 2020-08-14 | $26.90 | $27.00 | $26.85 | $27.00 | $25.11 | 7,907 |
| 2020-08-13 | $27.57 | $27.98 | $26.30 | $26.30 | $24.46 | 12,698 |
| 2020-08-12 | $28.22 | $28.22 | $27.66 | $27.83 | $25.88 | 12,328 |
| 2020-08-11 | $28.35 | $28.48 | $27.64 | $28.07 | $26.10 | 10,708 |
| 2020-08-10 | $27.00 | $28.65 | $26.72 | $27.99 | $26.03 | 15,201 |
| 2020-08-07 | $27.75 | $27.75 | $26.80 | $26.95 | $25.06 | 13,583 |
| 2020-08-06 | $27.94 | $27.94 | $27.30 | $27.50 | $25.57 | 7,833 |
| 2020-08-05 | $28.43 | $28.43 | $27.00 | $28.15 | $26.18 | 7,267 |
| 2020-08-04 | $28.40 | $28.74 | $27.32 | $28.20 | $26.23 | 4,455 |
| 2020-08-03 | $28.44 | $28.44 | $27.50 | $28.40 | $26.41 | 7,166 |
| 2020-07-31 | $27.99 | $28.78 | $27.62 | $28.50 | $26.50 | 12,820 |
| 2020-07-30 | $28.04 | $28.78 | $28.04 | $28.50 | $26.50 | 8,368 |
| 2020-07-29 | $28.08 | $28.55 | $27.89 | $28.20 | $26.23 | 7,354 |
| 2020-07-28 | $28.69 | $28.71 | $27.45 | $28.19 | $26.22 | 7,283 |
| 2020-07-27 | $28.27 | $28.99 | $27.60 | $28.69 | $26.68 | 6,114 |
| 2020-07-24 | $28.67 | $28.88 | $27.96 | $28.38 | $26.39 | 6,953 |
| 2020-07-23 | $28.49 | $28.75 | $25.64 | $28.33 | $26.35 | 13,934 |
| 2020-07-22 | $28.65 | $28.71 | $28.30 | $28.49 | $26.49 | 21,137 |
| 2020-07-21 | $28.55 | $29.20 | $28.29 | $28.95 | $26.92 | 20,869 |
| 2020-07-20 | $27.07 | $28.91 | $27.07 | $28.91 | $26.89 | 5,422 |
| 2020-07-17 | $28.73 | $28.73 | $28.20 | $28.29 | $26.31 | 9,279 |
| 2020-07-16 | $28.01 | $29.31 | $27.01 | $29.13 | $27.09 | 23,125 |
| 2020-07-15 | $28.87 | $28.99 | $27.78 | $27.78 | $25.83 | 15,218 |
| 2020-07-14 | $26.84 | $28.29 | $26.54 | $28.29 | $26.31 | 7,301 |
| 2020-07-13 | $28.14 | $28.14 | $26.03 | $26.75 | $24.88 | 4,526 |
| 2020-07-10 | $25.33 | $28.90 | $25.25 | $28.20 | $26.23 | 9,441 |
| 2020-07-09 | $26.81 | $26.89 | $25.41 | $25.66 | $23.86 | 11,018 |
| 2020-07-08 | $27.13 | $27.47 | $26.50 | $26.93 | $25.04 | 10,050 |
| 2020-07-07 | $28.78 | $28.89 | $26.50 | $26.73 | $24.86 | 12,037 |
| 2020-07-06 | $28.91 | $29.16 | $28.72 | $29.01 | $26.98 | 10,038 |
| 2020-07-02 | $29.34 | $29.46 | $28.90 | $29.22 | $27.17 | 27,399 |
| 2020-07-01 | $29.50 | $29.56 | $29.00 | $29.28 | $27.23 | 57,971 |
| 2020-06-30 | $29.33 | $29.56 | $28.07 | $29.56 | $27.49 | 34,086 |
| 2020-06-29 | $29.03 | $29.42 | $27.26 | $29.42 | $27.36 | 30,683 |
| 2020-06-26 | $29.34 | $29.55 | $27.70 | $28.74 | $26.73 | 788,560 |
| 2020-06-25 | $29.44 | $29.75 | $29.27 | $29.70 | $27.62 | 63,382 |
| 2020-06-24 | $29.75 | $29.75 | $28.11 | $29.44 | $27.38 | 29,220 |
| 2020-06-23 | $29.89 | $29.90 | $29.34 | $29.75 | $27.67 | 77,768 |
| 2020-06-22 | $29.50 | $29.60 | $28.16 | $29.53 | $27.46 | 101,445 |
| 2020-06-19 | $26.63 | $29.81 | $26.60 | $28.78 | $26.76 | 115,786 |
| 2020-06-18 | $28.00 | $28.77 | $24.30 | $26.44 | $24.59 | 80,328 |
| 2020-06-17 | $30.68 | $30.68 | $27.29 | $27.45 | $25.53 | 74,986 |
| 2020-06-16 | $30.53 | $30.53 | $29.94 | $30.21 | $28.09 | 27,366 |
| 2020-06-15 | $30.67 | $30.84 | $29.20 | $30.45 | $28.32 | 45,522 |
| 2020-06-12 | $30.98 | $31.18 | $29.41 | $30.53 | $28.39 | 28,773 |
| 2020-06-11 | $31.36 | $31.36 | $29.56 | $30.30 | $27.99 | 37,444 |
| 2020-06-10 | $29.98 | $31.45 | $29.98 | $31.00 | $28.64 | 36,692 |
| 2020-06-09 | $31.17 | $31.42 | $31.16 | $31.27 | $28.89 | 30,053 |
| 2020-06-08 | $30.09 | $31.49 | $29.42 | $31.35 | $28.96 | 76,311 |
| 2020-06-05 | $29.51 | $30.00 | $29.51 | $30.00 | $27.72 | 20,780 |
| 2020-06-04 | $29.50 | $29.96 | $28.39 | $29.34 | $27.11 | 30,892 |
| 2020-06-03 | $30.04 | $30.04 | $28.82 | $30.00 | $27.72 | 19,869 |
| 2020-06-02 | $29.56 | $30.00 | $29.21 | $30.00 | $27.72 | 23,875 |
| 2020-06-01 | $29.98 | $29.98 | $27.53 | $29.20 | $26.98 | 20,328 |
| 2020-05-29 | $28.50 | $30.00 | $28.50 | $29.36 | $27.13 | 14,722 |
| 2020-05-28 | $29.00 | $29.99 | $28.90 | $29.98 | $27.70 | 7,579 |
| 2020-05-27 | $28.30 | $29.63 | $28.30 | $28.99 | $26.78 | 15,707 |
| 2020-05-26 | $29.12 | $29.87 | $29.00 | $29.50 | $27.26 | 21,424 |
| 2020-05-22 | $28.45 | $30.00 | $28.45 | $30.00 | $27.72 | 21,900 |
| 2020-05-21 | $28.54 | $29.77 | $28.54 | $29.77 | $27.50 | 17,500 |
| 2020-05-20 | $29.75 | $29.75 | $27.15 | $29.75 | $27.49 | 15,942 |
| 2020-05-19 | $29.50 | $29.75 | $29.49 | $29.50 | $27.26 | 18,143 |
| 2020-05-18 | $28.27 | $29.86 | $28.27 | $29.86 | $27.59 | 20,924 |
| 2020-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.72 | 251 |
| 2020-05-14 | $30.14 | $30.14 | $26.51 | $29.50 | $27.26 | 7,776 |
| 2020-05-13 | $30.75 | $30.75 | $28.83 | $30.00 | $27.72 | 14,835 |
| 2020-05-12 | $30.60 | $30.85 | $30.45 | $30.80 | $28.46 | 6,428 |
| 2020-05-11 | $30.80 | $30.85 | $30.00 | $30.31 | $28.00 | 17,521 |
| 2020-05-08 | $30.50 | $30.75 | $29.92 | $30.74 | $28.40 | 9,257 |
| 2020-05-07 | $30.85 | $30.85 | $29.50 | $30.59 | $28.26 | 11,056 |
| 2020-05-06 | $30.67 | $30.98 | $30.49 | $30.82 | $28.48 | 10,779 |
| 2020-05-05 | $29.56 | $31.00 | $28.96 | $30.70 | $28.36 | 15,440 |
| 2020-05-04 | $29.39 | $30.78 | $28.62 | $30.73 | $28.39 | 22,264 |
| 2020-05-01 | $27.67 | $31.00 | $27.00 | $30.69 | $28.35 | 5,120 |
| 2020-04-30 | $27.71 | $28.87 | $27.00 | $28.83 | $26.64 | 2,493 |
| 2020-04-29 | $25.45 | $30.28 | $25.45 | $29.00 | $26.79 | 28,470 |
| 2020-04-28 | $25.45 | $25.50 | $25.45 | $25.45 | $23.51 | 1,662 |
| 2020-04-27 | $25.00 | $25.90 | $24.65 | $25.90 | $23.93 | 18,416 |
| 2020-04-24 | $24.50 | $24.95 | $24.50 | $24.95 | $23.05 | 4,487 |
| 2020-04-23 | $25.00 | $25.00 | $24.90 | $24.90 | $23.01 | 5,063 |
| 2020-04-22 | $25.00 | $25.00 | $24.19 | $25.00 | $23.10 | 2,438 |
| 2020-04-21 | $25.00 | $25.24 | $24.70 | $24.90 | $23.01 | 9,967 |
| 2020-04-20 | $25.00 | $25.00 | $24.50 | $25.00 | $23.10 | 4,189 |
| 2020-04-17 | $24.99 | $25.00 | $24.45 | $24.99 | $23.09 | 6,067 |
| 2020-04-16 | $24.50 | $25.00 | $24.50 | $25.00 | $23.10 | 2,799 |
| 2020-04-15 | $25.25 | $25.25 | $25.24 | $25.25 | $23.33 | 687 |
| 2020-04-14 | $25.39 | $25.39 | $25.39 | $25.39 | $23.46 | 318 |
| 2020-04-13 | $25.75 | $25.86 | $25.01 | $25.63 | $23.68 | 20,667 |
| 2020-04-09 | $24.21 | $25.00 | $23.62 | $25.00 | $23.10 | 2,901 |
| 2020-04-08 | $24.80 | $25.86 | $23.52 | $25.86 | $23.89 | 2,460 |
| 2020-04-07 | $25.99 | $25.99 | $24.62 | $25.48 | $23.54 | 1,145 |
| 2020-04-06 | $23.77 | $25.90 | $23.77 | $24.99 | $23.09 | 2,971 |
| 2020-04-03 | $25.43 | $25.43 | $23.87 | $24.95 | $23.05 | 4,278 |
| 2020-04-02 | $25.50 | $25.50 | $23.60 | $23.60 | $21.80 | 319 |
| 2020-04-01 | $25.99 | $25.99 | $24.25 | $24.25 | $22.40 | 1,299 |
| 2020-03-31 | $25.99 | $25.99 | $24.75 | $25.38 | $23.45 | 5,941 |
| 2020-03-30 | $23.00 | $25.00 | $23.00 | $25.00 | $23.10 | 2,837 |
| 2020-03-27 | $25.00 | $25.00 | $22.00 | $24.25 | $22.40 | 6,068 |
| 2020-03-26 | $22.00 | $24.37 | $22.00 | $22.75 | $21.02 | 4,125 |
| 2020-03-25 | $18.99 | $22.00 | $18.40 | $21.75 | $20.10 | 10,962 |
| 2020-03-24 | $19.00 | $19.00 | $17.56 | $19.00 | $17.55 | 10,822 |
| 2020-03-23 | $18.00 | $19.00 | $18.00 | $18.99 | $17.55 | 6,649 |
| 2020-03-20 | $18.39 | $19.00 | $18.39 | $19.00 | $17.55 | 2,123 |
| 2020-03-19 | $18.05 | $18.05 | $16.86 | $17.20 | $15.89 | 4,118 |
| 2020-03-18 | $18.42 | $21.31 | $18.00 | $18.07 | $16.70 | 6,261 |
| 2020-03-17 | $22.99 | $24.00 | $18.00 | $18.37 | $16.97 | 38,827 |
| 2020-03-16 | $22.77 | $23.63 | $22.77 | $23.15 | $21.39 | 8,969 |
| 2020-03-13 | $27.58 | $27.58 | $24.82 | $26.51 | $24.49 | 1,140 |
| 2020-03-12 | $28.10 | $28.10 | $27.58 | $27.58 | $25.48 | 4,860 |
| 2020-03-11 | $29.99 | $29.99 | $27.80 | $28.94 | $26.55 | 8,988 |
| 2020-03-10 | $28.55 | $29.88 | $28.05 | $28.99 | $26.59 | 3,732 |
| 2020-03-09 | $28.64 | $28.64 | $27.80 | $28.25 | $25.91 | 1,331 |
| 2020-03-06 | $30.25 | $31.04 | $28.30 | $29.95 | $27.47 | 22,277 |
| 2020-03-05 | $31.08 | $32.00 | $30.25 | $30.97 | $28.41 | 16,346 |
| 2020-03-04 | $33.00 | $33.00 | $31.98 | $31.98 | $29.33 | 3,463 |
| 2020-03-03 | $32.40 | $32.40 | $32.40 | $32.40 | $29.72 | 0 |
| 2020-03-02 | $32.43 | $32.50 | $32.26 | $32.40 | $29.72 | 700 |
| 2020-02-28 | $33.00 | $33.00 | $32.00 | $33.00 | $30.27 | 4,910 |
| 2020-02-27 | $33.49 | $33.50 | $33.33 | $33.50 | $30.73 | 2,387 |
| 2020-02-26 | $33.00 | $33.70 | $33.00 | $33.50 | $30.73 | 3,305 |
| 2020-02-25 | $33.75 | $33.90 | $33.40 | $33.89 | $31.09 | 6,184 |
| 2020-02-24 | $33.05 | $34.00 | $33.05 | $34.00 | $31.19 | 3,527 |
| 2020-02-21 | $33.49 | $33.77 | $33.47 | $33.77 | $30.98 | 1,014 |
| 2020-02-20 | $33.34 | $33.49 | $32.34 | $33.48 | $30.71 | 798 |
| 2020-02-19 | $34.00 | $34.00 | $33.75 | $34.00 | $31.19 | 6,855 |
| 2020-02-18 | $34.00 | $34.00 | $32.33 | $34.00 | $31.19 | 11,893 |
| 2020-02-14 | $32.53 | $34.00 | $32.40 | $34.00 | $31.19 | 12,918 |
| 2020-02-13 | $32.99 | $33.00 | $32.00 | $32.53 | $29.84 | 1,529 |
| 2020-02-12 | $33.15 | $33.50 | $31.85 | $32.52 | $29.83 | 11,059 |
| 2020-02-11 | $32.49 | $33.10 | $32.49 | $33.10 | $30.36 | 9,278 |
| 2020-02-10 | $31.82 | $31.82 | $31.82 | $31.82 | $29.19 | 1,205 |
| 2020-02-07 | $32.99 | $32.99 | $32.00 | $32.00 | $29.35 | 300 |
| 2020-02-06 | $32.00 | $32.00 | $31.65 | $31.65 | $29.03 | 1,292 |
| 2020-02-05 | $31.30 | $32.00 | $31.25 | $31.50 | $28.89 | 7,974 |
| 2020-02-04 | $31.39 | $31.39 | $31.25 | $31.30 | $28.71 | 900 |
| 2020-02-03 | $30.88 | $30.88 | $30.88 | $30.88 | $28.33 | 200 |
| 2020-01-31 | $30.66 | $30.66 | $30.66 | $30.66 | $28.12 | 0 |
| 2020-01-30 | $30.40 | $31.45 | $30.40 | $30.66 | $28.12 | 19,821 |
| 2020-01-29 | $30.60 | $30.60 | $30.25 | $30.50 | $27.98 | 1,132 |
| 2020-01-28 | $31.05 | $31.05 | $31.05 | $31.05 | $28.48 | 0 |
| 2020-01-27 | $31.05 | $31.05 | $31.05 | $31.05 | $28.48 | 100 |
| 2020-01-24 | $31.15 | $31.15 | $31.15 | $31.15 | $28.57 | 104 |
| 2020-01-23 | $31.15 | $31.15 | $31.15 | $31.15 | $28.57 | 8 |
| 2020-01-22 | $31.15 | $31.25 | $31.15 | $31.15 | $28.57 | 885 |
| 2020-01-21 | $31.15 | $31.15 | $31.15 | $31.15 | $28.57 | 379 |
| 2020-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $28.89 | 1 |
| 2020-01-16 | $31.50 | $31.50 | $31.50 | $31.50 | $28.89 | 1 |
| 2020-01-15 | $31.50 | $31.50 | $31.50 | $31.50 | $28.89 | 113 |
| 2020-01-14 | $31.15 | $31.25 | $31.15 | $31.25 | $28.66 | 1,820 |
| 2020-01-13 | $31.35 | $31.35 | $31.35 | $31.35 | $28.76 | 42 |
| 2020-01-10 | $31.14 | $31.50 | $31.14 | $31.35 | $28.76 | 28,119 |
| 2020-01-09 | $31.60 | $31.60 | $31.12 | $31.14 | $28.56 | 10,613 |
| 2020-01-08 | $30.81 | $32.00 | $30.80 | $31.50 | $28.89 | 37,269 |
| 2020-01-07 | $31.79 | $31.79 | $30.40 | $30.81 | $28.26 | 5,106 |
| 2020-01-06 | $31.95 | $32.00 | $31.52 | $31.83 | $29.20 | 19,112 |
| 2020-01-03 | $31.75 | $31.90 | $31.54 | $31.54 | $28.93 | 1,273 |
| 2020-01-02 | $31.56 | $31.56 | $31.55 | $31.55 | $28.94 | 1,113 |
| 2019-12-31 | $32.50 | $32.50 | $31.96 | $31.96 | $29.32 | 3,446 |
| 2019-12-30 | $31.80 | $32.45 | $31.80 | $32.45 | $29.77 | 1,790 |
| 2019-12-27 | $32.20 | $32.20 | $32.00 | $32.00 | $29.35 | 1,373 |
| 2019-12-26 | $31.75 | $31.75 | $31.75 | $31.75 | $29.12 | 10 |
| 2019-12-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.12 | 100 |
| 2019-12-23 | $31.56 | $31.57 | $31.50 | $31.50 | $28.89 | 1,433 |
| 2019-12-20 | $31.67 | $31.67 | $31.67 | $31.67 | $29.05 | 0 |
| 2019-12-19 | $31.67 | $31.67 | $31.67 | $31.67 | $29.05 | 1,289 |
| 2019-12-18 | $32.50 | $32.50 | $32.50 | $32.50 | $29.81 | 51 |
| 2019-12-17 | $32.50 | $32.50 | $32.50 | $32.50 | $29.81 | 400 |
| 2019-12-16 | $32.40 | $32.50 | $32.07 | $32.07 | $29.42 | 5,846 |
| 2019-12-13 | $32.25 | $32.25 | $32.25 | $32.25 | $29.58 | 0 |
| 2019-12-12 | $32.25 | $32.25 | $32.25 | $32.25 | $29.58 | 512 |
| 2019-12-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.63 | 166 |
| 2019-12-10 | $31.73 | $32.50 | $31.73 | $32.50 | $29.63 | 1,213 |
| 2019-12-09 | $32.24 | $32.25 | $31.75 | $31.75 | $28.94 | 1,602 |
| 2019-12-06 | $31.75 | $31.75 | $31.70 | $31.70 | $28.90 | 206 |
| 2019-12-05 | $31.80 | $31.80 | $31.80 | $31.80 | $28.99 | 500 |
| 2019-12-04 | $32.00 | $32.50 | $32.00 | $32.05 | $29.22 | 11,052 |
| 2019-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $29.17 | 32 |
| 2019-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.17 | 11 |
| 2019-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $29.17 | 0 |
| 2019-11-27 | $32.00 | $32.25 | $31.25 | $32.00 | $29.17 | 4,195 |
| 2019-11-26 | $32.99 | $32.99 | $32.99 | $32.99 | $30.07 | 105 |
| 2019-11-25 | $32.10 | $32.10 | $32.10 | $32.10 | $29.26 | 101 |
| 2019-11-22 | $31.00 | $32.00 | $30.85 | $32.00 | $29.17 | 10,972 |
| 2019-11-21 | $30.95 | $30.95 | $30.95 | $30.95 | $28.21 | 0 |
| 2019-11-20 | $31.89 | $31.89 | $30.95 | $30.95 | $28.21 | 1,278 |
| 2019-11-19 | $31.25 | $32.00 | $31.25 | $31.45 | $28.67 | 7,067 |
| 2019-11-18 | $30.25 | $31.00 | $30.25 | $30.50 | $27.80 | 10,981 |
| 2019-11-15 | $30.35 | $30.35 | $30.00 | $30.00 | $27.35 | 1,210 |
| 2019-11-14 | $30.25 | $30.25 | $30.25 | $30.25 | $27.58 | 1 |
| 2019-11-13 | $30.25 | $30.25 | $30.25 | $30.25 | $27.58 | 2,000 |
| 2019-11-12 | $29.50 | $30.00 | $29.50 | $30.00 | $27.35 | 305 |
| 2019-11-11 | $29.50 | $29.95 | $29.50 | $29.92 | $27.28 | 59,800 |
| 2019-11-08 | $29.50 | $29.50 | $29.50 | $29.50 | $26.89 | 263 |
| 2019-11-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.89 | 4,802 |
| 2019-11-06 | $30.00 | $30.00 | $29.50 | $29.50 | $26.89 | 346 |
| 2019-11-05 | $30.00 | $30.12 | $29.50 | $29.90 | $27.26 | 13,314 |
| 2019-11-04 | $29.75 | $30.00 | $29.74 | $30.00 | $27.35 | 2,862 |
| 2019-11-01 | $29.60 | $29.60 | $29.60 | $29.60 | $26.98 | 1,000 |
| 2019-10-31 | $29.25 | $29.94 | $29.25 | $29.50 | $26.89 | 15,640 |
| 2019-10-30 | $28.90 | $29.89 | $28.90 | $29.26 | $26.67 | 27,827 |
| 2019-10-29 | $28.60 | $29.00 | $28.60 | $29.00 | $26.44 | 814 |
| 2019-10-28 | $28.55 | $29.02 | $28.55 | $28.55 | $26.03 | 20,233 |
| 2019-10-25 | $28.75 | $28.90 | $28.65 | $28.65 | $26.12 | 1,948 |
| 2019-10-24 | $29.26 | $29.26 | $28.75 | $28.75 | $26.21 | 7,791 |
| 2019-10-23 | $29.26 | $29.26 | $29.26 | $29.26 | $26.67 | 904 |
| 2019-10-22 | $29.30 | $29.30 | $29.25 | $29.25 | $26.66 | 2,700 |
| 2019-10-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.66 | 0 |
| 2019-10-18 | $29.25 | $29.25 | $29.25 | $29.25 | $26.66 | 500 |
| 2019-10-17 | $29.60 | $29.60 | $29.60 | $29.60 | $26.98 | 104 |
| 2019-10-16 | $29.25 | $29.25 | $29.25 | $29.25 | $26.66 | 0 |
| 2019-10-15 | $29.25 | $29.25 | $29.25 | $29.25 | $26.66 | 203 |
| 2019-10-14 | $29.52 | $29.52 | $29.52 | $29.52 | $26.91 | 0 |
| 2019-10-11 | $29.90 | $29.90 | $29.50 | $29.52 | $26.91 | 9,148 |
| 2019-10-10 | $29.54 | $29.55 | $29.54 | $29.55 | $26.94 | 1,416 |
| 2019-10-09 | $29.00 | $29.88 | $28.95 | $29.20 | $26.62 | 23,151 |
| 2019-10-08 | $28.85 | $28.85 | $28.85 | $28.85 | $26.30 | 444 |
| 2019-10-07 | $28.99 | $28.99 | $28.99 | $28.99 | $26.43 | 504 |
| 2019-10-04 | $29.00 | $29.00 | $28.85 | $28.85 | $26.30 | 7,804 |
| 2019-10-03 | $29.00 | $29.00 | $28.85 | $29.00 | $26.44 | 1,881 |
| 2019-10-02 | $29.05 | $29.25 | $28.88 | $28.88 | $26.33 | 3,479 |
| 2019-10-01 | $29.50 | $29.50 | $29.10 | $29.10 | $26.53 | 751 |
| 2019-09-30 | $29.50 | $31.75 | $29.49 | $29.95 | $27.30 | 19,834 |
| 2019-09-27 | $29.25 | $29.50 | $29.25 | $29.45 | $26.85 | 2,001 |
| 2019-09-26 | $28.85 | $28.85 | $28.85 | $28.85 | $26.30 | 582 |
| 2019-09-25 | $28.85 | $28.85 | $28.85 | $28.85 | $26.30 | 80 |
| 2019-09-24 | $28.75 | $28.85 | $28.75 | $28.85 | $26.30 | 2,102 |
| 2019-09-23 | $28.65 | $28.65 | $28.65 | $28.65 | $26.12 | 0 |
| 2019-09-20 | $28.65 | $28.65 | $28.65 | $28.65 | $26.12 | 206 |
| 2019-09-19 | $28.85 | $28.85 | $28.85 | $28.85 | $26.30 | 0 |
| 2019-09-18 | $29.00 | $29.00 | $28.85 | $28.85 | $26.30 | 1,630 |
| 2019-09-17 | $29.50 | $29.50 | $29.49 | $29.50 | $26.71 | 1,828 |
| 2019-09-16 | $29.50 | $29.50 | $29.40 | $29.40 | $26.62 | 5,833 |
| 2019-09-13 | $29.25 | $29.50 | $29.25 | $29.40 | $26.62 | 1,410 |
| 2019-09-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-09-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-09-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-09-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-09-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 548 |
| 2019-09-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 0 |
| 2019-09-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 2 |
| 2019-09-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 0 |
| 2019-08-30 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 510 |
| 2019-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 180 |
| 2019-08-28 | $29.00 | $29.50 | $29.00 | $29.40 | $26.62 | 5,075 |
| 2019-08-27 | $28.91 | $28.91 | $28.91 | $28.91 | $26.17 | 1,000 |
| 2019-08-26 | $28.90 | $28.90 | $28.90 | $28.90 | $26.16 | 306 |
| 2019-08-23 | $29.00 | $29.00 | $28.92 | $28.92 | $26.18 | 1,500 |
| 2019-08-22 | $29.15 | $29.25 | $29.15 | $29.25 | $26.48 | 1,193 |
| 2019-08-21 | $28.95 | $28.95 | $28.95 | $28.95 | $26.21 | 1,400 |
| 2019-08-20 | $28.92 | $28.92 | $28.92 | $28.92 | $26.18 | 0 |
| 2019-08-19 | $28.92 | $28.92 | $28.92 | $28.92 | $26.18 | 100 |
| 2019-08-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 170 |
| 2019-08-14 | $28.91 | $29.25 | $28.91 | $28.92 | $26.18 | 8,500 |
| 2019-08-13 | $28.91 | $29.25 | $28.91 | $28.92 | $26.18 | 8,520 |
| 2019-08-12 | $28.95 | $28.95 | $28.95 | $28.95 | $26.21 | 1,100 |
| 2019-08-09 | $29.50 | $29.50 | $28.83 | $28.83 | $26.10 | 8,300 |
| 2019-08-08 | $29.50 | $29.50 | $28.83 | $28.83 | $26.10 | 8,300 |
| 2019-08-07 | $29.50 | $29.50 | $28.83 | $28.83 | $26.10 | 8,335 |
| 2019-08-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 200 |
| 2019-08-05 | $29.02 | $29.02 | $28.80 | $28.80 | $26.07 | 4,597 |
| 2019-08-02 | $29.50 | $29.50 | $29.02 | $29.02 | $26.27 | 2,210 |
| 2019-08-01 | $29.49 | $29.49 | $29.49 | $29.49 | $26.70 | 250 |
| 2019-07-31 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 400 |
| 2019-07-30 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 1,200 |
| 2019-07-29 | $29.02 | $29.02 | $29.02 | $29.02 | $26.27 | 200 |
| 2019-07-26 | $29.02 | $29.02 | $29.02 | $29.02 | $26.27 | 220 |
| 2019-07-25 | $29.02 | $29.02 | $29.02 | $29.02 | $26.27 | 0 |
| 2019-07-24 | $29.02 | $29.02 | $29.02 | $29.02 | $26.27 | 1,202 |
| 2019-07-23 | $29.05 | $29.05 | $29.02 | $29.02 | $26.27 | 700 |
| 2019-07-22 | $29.05 | $29.05 | $29.05 | $29.05 | $26.30 | 125 |
| 2019-07-19 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 7,099 |
| 2019-07-18 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 0 |
| 2019-07-17 | $29.01 | $29.50 | $29.01 | $29.50 | $26.71 | 3,017 |
| 2019-07-16 | $29.77 | $29.77 | $29.77 | $29.77 | $26.95 | 200 |
| 2019-07-15 | $29.75 | $29.75 | $29.75 | $29.75 | $26.93 | 1 |
| 2019-07-12 | $29.05 | $29.75 | $28.75 | $29.75 | $26.93 | 3,288 |
| 2019-07-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-07-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 103 |
| 2019-07-09 | $30.50 | $30.50 | $29.00 | $29.00 | $26.25 | 5,288 |
| 2019-07-08 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2019-07-03 | $29.00 | $29.20 | $29.00 | $29.00 | $26.25 | 2,700 |
| 2019-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 100 |
| 2019-07-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.71 | 73 |
| 2019-06-28 | $29.25 | $29.50 | $29.25 | $29.50 | $26.71 | 1,573 |
| 2019-06-27 | $28.50 | $29.00 | $28.50 | $29.00 | $26.25 | 407 |
| 2019-06-26 | $28.10 | $28.10 | $28.10 | $28.10 | $25.44 | 471 |
| 2019-06-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.80 | 0 |
| 2019-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $25.80 | 1 |
| 2019-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.80 | 0 |
| 2019-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $25.80 | 200 |
| 2019-06-19 | $28.25 | $28.50 | $28.25 | $28.50 | $25.80 | 500 |
| 2019-06-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.35 | 0 |
| 2019-06-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.35 | 0 |
| 2019-06-14 | $28.10 | $28.10 | $28.00 | $28.00 | $25.35 | 1,000 |
| 2019-06-13 | $28.10 | $28.10 | $28.10 | $28.10 | $25.44 | 0 |
| 2019-06-12 | $28.10 | $28.10 | $28.10 | $28.10 | $25.26 | 1,376 |
| 2019-06-11 | $28.19 | $28.19 | $28.19 | $28.19 | $25.34 | 200 |
| 2019-06-07 | $28.10 | $28.10 | $28.10 | $28.10 | $25.26 | 551 |
| 2019-06-06 | $28.25 | $28.25 | $28.25 | $28.25 | $25.39 | 0 |
| 2019-06-05 | $28.25 | $28.25 | $28.25 | $28.25 | $25.39 | 1,000 |
| 2019-06-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.62 | 205 |
| 2019-06-03 | $28.50 | $29.25 | $28.50 | $29.25 | $26.29 | 600 |
| 2019-05-31 | $28.05 | $28.50 | $28.05 | $28.50 | $25.62 | 1,050 |
| 2019-05-30 | $28.05 | $28.05 | $28.05 | $28.05 | $25.22 | 0 |
| 2019-05-29 | $28.05 | $28.05 | $28.05 | $28.05 | $25.22 | 0 |
| 2019-05-28 | $28.05 | $28.05 | $28.05 | $28.05 | $25.22 | 0 |
| 2019-05-24 | $28.05 | $28.20 | $28.05 | $28.05 | $25.22 | 750 |
| 2019-05-23 | $28.01 | $28.01 | $28.01 | $28.01 | $25.18 | 0 |
| 2019-05-22 | $28.75 | $28.75 | $28.01 | $28.01 | $25.18 | 325 |
| 2019-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.07 | 0 |
| 2019-05-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.07 | 1,226 |
| 2019-05-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.07 | 300 |
| 2019-05-16 | $28.75 | $30.00 | $28.75 | $29.50 | $26.52 | 1,640 |
| 2019-05-15 | $27.55 | $30.00 | $27.55 | $28.74 | $25.84 | 2,286 |
| 2019-05-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 1 |
| 2019-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 95 |
| 2019-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $24.72 | 210 |
| 2019-05-09 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2019-05-08 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2019-05-07 | $27.00 | $27.25 | $27.00 | $27.25 | $24.50 | 1,495 |
| 2019-05-06 | $26.55 | $26.55 | $26.55 | $26.55 | $23.87 | 0 |
| 2019-05-03 | $26.55 | $26.55 | $26.55 | $26.55 | $23.87 | 0 |
| 2019-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $23.87 | 105 |
| 2019-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2019-04-30 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2019-04-29 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 0 |
| 2019-04-26 | $27.25 | $27.25 | $27.25 | $27.25 | $24.50 | 536 |
| 2019-04-25 | $26.50 | $26.50 | $26.50 | $26.50 | $23.82 | 0 |
| 2019-04-24 | $26.50 | $26.50 | $26.50 | $26.50 | $23.82 | 0 |
| 2019-04-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.82 | 4,093 |
| 2019-04-22 | $26.50 | $26.50 | $26.50 | $26.50 | $23.82 | 0 |
| 2019-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $23.82 | 1,024 |
| 2019-04-17 | $26.15 | $26.15 | $26.15 | $26.15 | $23.51 | 1,993 |
| 2019-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.27 | 1 |
| 2019-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.27 | 384 |
| 2019-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $23.46 | 1,000 |
| 2019-04-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.42 | 0 |
| 2019-04-10 | $25.85 | $26.05 | $25.85 | $26.05 | $23.42 | 1,101 |
| 2019-04-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.42 | 108 |
| 2019-04-08 | $26.05 | $26.05 | $26.05 | $26.05 | $23.42 | 50 |
| 2019-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.42 | 0 |
| 2019-04-04 | $26.05 | $26.05 | $26.04 | $26.05 | $23.42 | 892 |
| 2019-04-03 | $25.50 | $25.50 | $24.85 | $25.30 | $22.74 | 1,000 |
| 2019-04-02 | $26.00 | $26.05 | $26.00 | $26.00 | $23.37 | 2,392 |
| 2019-04-01 | $25.99 | $25.99 | $25.99 | $25.99 | $23.36 | 151 |
| 2019-03-29 | $25.90 | $26.05 | $25.00 | $25.98 | $23.35 | 7,353 |
| 2019-03-28 | $25.80 | $25.90 | $25.80 | $25.89 | $23.27 | 2,190 |
| 2019-03-27 | $24.90 | $24.90 | $24.90 | $24.90 | $22.38 | 1,900 |
| 2019-03-26 | $25.10 | $25.10 | $25.05 | $25.05 | $22.52 | 1,966 |
| 2019-03-25 | $25.00 | $25.00 | $24.95 | $25.00 | $22.47 | 1,350 |
| 2019-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $22.20 | 202 |
| 2019-03-21 | $24.70 | $24.70 | $24.70 | $24.70 | $22.20 | 112 |
| 2019-03-20 | $24.70 | $24.70 | $24.70 | $24.70 | $22.20 | 741 |
| 2019-03-18 | $24.70 | $24.70 | $24.70 | $24.70 | $22.20 | 1,000 |
| 2019-03-14 | $25.75 | $25.75 | $25.75 | $25.75 | $23.15 | 200 |
| 2019-03-13 | $25.00 | $25.00 | $24.70 | $24.70 | $22.03 | 796 |
| 2019-03-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.75 | 400 |
| 2019-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 2,700 |
| 2019-03-08 | $25.00 | $25.00 | $24.60 | $24.60 | $21.94 | 4,300 |
| 2019-03-07 | $25.50 | $25.50 | $24.55 | $24.55 | $21.90 | 4,714 |
| 2019-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 200 |
| 2019-03-05 | $24.65 | $25.00 | $24.65 | $24.75 | $22.08 | 3,449 |
| 2019-03-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 0 |
| 2019-03-01 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 0 |
| 2019-02-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 424 |
| 2019-02-27 | $25.10 | $25.10 | $24.60 | $24.65 | $21.99 | 10,542 |
| 2019-02-26 | $25.40 | $25.66 | $25.25 | $25.66 | $22.89 | 4,944 |
| 2019-02-22 | $25.00 | $25.10 | $25.00 | $25.10 | $22.39 | 200 |
| 2019-02-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.07 | 0 |
| 2019-02-15 | $24.74 | $24.74 | $24.74 | $24.74 | $22.07 | 1,181 |
| 2019-02-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 0 |
| 2019-02-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 0 |
| 2019-02-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 0 |
| 2019-02-11 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 975 |
| 2019-02-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 0 |
| 2019-02-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 0 |
| 2019-02-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 2,152 |
| 2019-02-05 | $24.71 | $24.71 | $24.71 | $24.71 | $22.04 | 3,110 |
| 2019-02-04 | $24.89 | $24.89 | $24.89 | $24.89 | $22.20 | 0 |
| 2019-02-01 | $24.80 | $24.89 | $24.80 | $24.89 | $22.20 | 1,200 |
| 2019-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $22.03 | 211 |
| 2019-01-30 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 0 |
| 2019-01-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 0 |
| 2019-01-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 602 |
| 2019-01-25 | $24.65 | $24.65 | $24.65 | $24.65 | $21.99 | 0 |
| 2019-01-24 | $24.60 | $24.65 | $24.60 | $24.65 | $21.99 | 982 |
| 2019-01-23 | $24.60 | $24.60 | $24.60 | $24.60 | $21.94 | 400 |
| 2019-01-22 | $24.60 | $24.60 | $24.60 | $24.60 | $21.94 | 441 |
| 2019-01-18 | $24.55 | $24.55 | $24.55 | $24.55 | $21.90 | 0 |
| 2019-01-17 | $24.55 | $24.55 | $24.55 | $24.55 | $21.90 | 204 |
| 2019-01-16 | $24.55 | $24.55 | $24.50 | $24.50 | $21.85 | 551 |
| 2019-01-15 | $24.60 | $24.60 | $24.60 | $24.60 | $21.94 | 44 |
| 2019-01-14 | $24.75 | $24.75 | $24.60 | $24.60 | $21.94 | 514 |
| 2019-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.08 | 770 |
| 2019-01-10 | $24.80 | $24.80 | $24.75 | $24.75 | $22.08 | 395 |
| 2019-01-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.17 | 134 |
| 2019-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 0 |
| 2019-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 0 |
| 2019-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 0 |
| 2019-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 100 |
| 2019-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 16 |
| 2018-12-31 | $24.75 | $25.80 | $24.75 | $25.00 | $22.30 | 5,934 |
| 2018-12-28 | $25.45 | $25.45 | $24.75 | $24.75 | $22.08 | 547 |
| 2018-12-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.12 | 21 |
| 2018-12-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.12 | 0 |
| 2018-12-24 | $24.80 | $24.80 | $24.80 | $24.80 | $22.12 | 0 |
| 2018-12-21 | $24.90 | $24.90 | $24.80 | $24.80 | $22.12 | 320 |
| 2018-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.30 | 0 |
| 2018-12-19 | $25.11 | $25.11 | $25.00 | $25.00 | $22.30 | 2,510 |
| 2018-12-18 | $25.40 | $25.40 | $25.40 | $25.40 | $22.66 | 245 |
| 2018-12-17 | $24.92 | $24.92 | $24.92 | $24.92 | $22.23 | 78 |
| 2018-12-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.39 | 0 |
| 2018-12-13 | $25.10 | $25.10 | $25.10 | $25.10 | $22.39 | 0 |
| 2018-12-12 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 0 |
| 2018-12-11 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 0 |
| 2018-12-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 60 |
| 2018-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 300 |
| 2018-12-06 | $25.06 | $25.12 | $25.06 | $25.10 | $22.23 | 6,903 |
| 2018-12-04 | $25.05 | $25.05 | $25.05 | $25.05 | $22.19 | 265 |
| 2018-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | $22.80 | 60 |
| 2018-11-30 | $25.74 | $25.74 | $25.74 | $25.74 | $22.80 | 100 |
| 2018-11-29 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
| 2018-11-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 439 |
| 2018-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.14 | 200 |
| 2018-11-26 | $25.15 | $25.15 | $25.00 | $25.00 | $22.14 | 407 |
| 2018-11-21 | $25.12 | $25.12 | $25.12 | $25.12 | $22.25 | 0 |
| 2018-11-20 | $25.12 | $25.12 | $25.12 | $25.12 | $22.25 | 1,074 |
| 2018-11-19 | $25.25 | $25.25 | $25.10 | $25.10 | $22.23 | 4,913 |
| 2018-11-16 | $25.49 | $25.49 | $25.49 | $25.49 | $22.58 | 115 |
| 2018-11-15 | $25.10 | $25.75 | $25.10 | $25.75 | $22.81 | 925 |
| 2018-11-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 1,600 |
| 2018-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.14 | 0 |
| 2018-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.14 | 0 |
| 2018-11-09 | $26.05 | $26.05 | $25.00 | $25.00 | $22.14 | 3,029 |
| 2018-11-08 | $26.05 | $26.05 | $26.05 | $26.05 | $23.07 | 400 |
| 2018-11-07 | $26.05 | $26.05 | $26.05 | $26.05 | $23.07 | 209 |
| 2018-11-06 | $26.50 | $26.50 | $26.50 | $26.50 | $23.47 | 0 |
| 2018-11-05 | $26.51 | $26.51 | $26.50 | $26.50 | $23.47 | 315 |
| 2018-11-02 | $26.22 | $26.22 | $26.22 | $26.22 | $23.22 | 992 |
| 2018-11-01 | $26.05 | $26.05 | $26.05 | $26.05 | $23.07 | 60 |
| 2018-10-31 | $26.15 | $26.15 | $26.05 | $26.05 | $23.07 | 4,023 |
| 2018-10-30 | $26.15 | $26.15 | $26.15 | $26.15 | $23.16 | 0 |
| 2018-10-29 | $26.40 | $26.40 | $26.15 | $26.15 | $23.16 | 1,100 |
| 2018-10-26 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 335 |
| 2018-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 0 |
| 2018-10-24 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 0 |
| 2018-10-23 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 1,360 |
| 2018-10-22 | $26.70 | $26.70 | $26.70 | $26.70 | $23.65 | 600 |
| 2018-10-19 | $27.15 | $27.15 | $26.35 | $26.35 | $23.34 | 1,700 |
| 2018-10-18 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 115 |
| 2018-10-17 | $27.32 | $27.32 | $27.32 | $27.32 | $24.20 | 0 |
| 2018-10-16 | $27.30 | $27.32 | $27.30 | $27.32 | $24.20 | 5,909 |
| 2018-10-15 | $27.40 | $27.40 | $27.40 | $27.40 | $24.27 | 85 |
| 2018-10-12 | $27.40 | $27.40 | $27.40 | $27.40 | $24.27 | 102 |
| 2018-10-11 | $27.15 | $27.50 | $27.15 | $27.50 | $24.36 | 1,236 |
| 2018-10-10 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 100 |
| 2018-10-09 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-10-08 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-10-05 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 653 |
| 2018-10-04 | $27.20 | $27.25 | $27.20 | $27.25 | $24.13 | 900 |
| 2018-10-03 | $27.95 | $27.95 | $27.95 | $27.95 | $24.75 | 375 |
| 2018-10-02 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 110 |
| 2018-10-01 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 803 |
| 2018-09-28 | $27.70 | $27.70 | $27.15 | $27.15 | $24.05 | 3,916 |
| 2018-09-27 | $27.45 | $27.70 | $27.15 | $27.15 | $24.05 | 1,300 |
| 2018-09-26 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 261 |
| 2018-09-25 | $27.25 | $27.25 | $27.25 | $27.25 | $24.13 | 247 |
| 2018-09-24 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-09-21 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 35 |
| 2018-09-20 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-09-19 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-09-18 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 1,667 |
| 2018-09-17 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 36 |
| 2018-09-14 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 200 |
| 2018-09-13 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-09-12 | $27.15 | $27.15 | $27.15 | $27.15 | $23.89 | 800 |
| 2018-09-11 | $27.22 | $27.22 | $27.15 | $27.15 | $23.89 | 3,365 |
| 2018-09-10 | $27.50 | $28.00 | $27.10 | $28.00 | $24.64 | 5,771 |
| 2018-09-07 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 500 |
| 2018-09-06 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 0 |
| 2018-09-05 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 0 |
| 2018-09-04 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 2 |
| 2018-08-31 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 0 |
| 2018-08-30 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 31 |
| 2018-08-29 | $27.75 | $27.75 | $27.75 | $27.75 | $24.42 | 300 |
| 2018-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.07 | 0 |
| 2018-08-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.07 | 100 |
| 2018-08-24 | $27.50 | $28.50 | $27.50 | $28.50 | $25.07 | 400 |
| 2018-08-23 | $27.00 | $27.25 | $27.00 | $27.10 | $23.84 | 682 |
| 2018-08-22 | $27.34 | $27.34 | $27.00 | $27.00 | $23.76 | 1,407 |
| 2018-08-21 | $27.00 | $29.99 | $26.50 | $29.99 | $26.39 | 4,695 |
| 2018-08-20 | $26.80 | $26.80 | $26.80 | $26.80 | $23.58 | 100 |
| 2018-08-17 | $26.45 | $26.45 | $26.45 | $26.45 | $23.27 | 1,120 |
| 2018-08-16 | $26.40 | $26.40 | $26.40 | $26.40 | $23.23 | 103 |
| 2018-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 183 |
| 2018-08-14 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 1,518 |
| 2018-08-13 | $26.15 | $26.15 | $26.15 | $26.15 | $23.01 | 0 |
| 2018-08-10 | $26.15 | $26.15 | $26.15 | $26.15 | $23.01 | 390 |
| 2018-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $23.02 | 1,652 |
| 2018-08-08 | $26.62 | $26.62 | $26.15 | $26.15 | $23.01 | 4,132 |
| 2018-08-07 | $26.60 | $26.60 | $26.60 | $26.60 | $23.40 | 100 |
| 2018-08-06 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 0 |
| 2018-08-03 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 0 |
| 2018-08-02 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 0 |
| 2018-08-01 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 20 |
| 2018-07-31 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 0 |
| 2018-07-30 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 0 |
| 2018-07-27 | $26.34 | $26.34 | $26.34 | $26.34 | $23.17 | 308 |
| 2018-07-26 | $26.31 | $26.31 | $26.31 | $26.31 | $23.15 | 0 |
| 2018-07-25 | $26.31 | $26.31 | $26.31 | $26.31 | $23.15 | 600 |
| 2018-07-24 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 1,153 |
| 2018-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 0 |
| 2018-07-20 | $27.70 | $27.70 | $27.00 | $27.00 | $23.76 | 272 |
| 2018-07-19 | $26.30 | $26.30 | $26.30 | $26.30 | $23.14 | 0 |
| 2018-07-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.14 | 750 |
| 2018-07-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.14 | 900 |
| 2018-07-16 | $27.70 | $27.70 | $27.70 | $27.70 | $24.37 | 330 |
| 2018-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2018-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 289 |
| 2018-07-11 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2018-07-10 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 100 |
| 2018-07-09 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2018-07-06 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2018-07-05 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 0 |
| 2018-07-03 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 100 |
| 2018-07-02 | $26.25 | $26.25 | $26.25 | $26.25 | $23.10 | 3 |
| 2018-06-29 | $27.56 | $27.56 | $26.25 | $26.25 | $23.10 | 3,476 |
| 2018-06-28 | $26.05 | $26.05 | $26.05 | $26.05 | $22.92 | 50 |
| 2018-06-27 | $26.50 | $26.50 | $26.00 | $26.05 | $22.92 | 1,979 |
| 2018-06-26 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 0 |
| 2018-06-25 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 45 |
| 2018-06-22 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 20 |
| 2018-06-21 | $26.49 | $26.49 | $26.49 | $26.49 | $23.31 | 100 |
| 2018-06-20 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 301 |
| 2018-06-19 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 0 |
| 2018-06-18 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 101 |
| 2018-06-15 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 214 |
| 2018-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 1,300 |
| 2018-06-13 | $25.85 | $25.85 | $25.85 | $25.85 | $22.59 | 5,120 |
| 2018-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $23.15 | 2 |
| 2018-06-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.15 | 0 |
| 2018-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $23.15 | 100 |
| 2018-06-07 | $25.80 | $25.80 | $25.80 | $25.80 | $22.54 | 595 |
| 2018-06-06 | $25.65 | $25.65 | $25.65 | $25.65 | $22.41 | 48 |
| 2018-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $22.41 | 8 |
| 2018-06-04 | $25.65 | $25.65 | $25.65 | $25.65 | $22.41 | 8 |
| 2018-06-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.41 | 92 |
| 2018-05-31 | $25.80 | $25.80 | $25.65 | $25.65 | $22.41 | 2,732 |
| 2018-05-30 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 0 |
| 2018-05-29 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 104 |
| 2018-05-25 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 0 |
| 2018-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 0 |
| 2018-05-23 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 1 |
| 2018-05-22 | $26.00 | $26.00 | $25.90 | $25.90 | $22.63 | 750 |
| 2018-05-21 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 0 |
| 2018-05-18 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 36 |
| 2018-05-17 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 106 |
| 2018-05-16 | $25.90 | $25.90 | $25.90 | $25.90 | $22.63 | 36 |
| 2018-05-15 | $25.70 | $26.50 | $25.70 | $25.90 | $22.63 | 1,972 |
| 2018-05-14 | $26.00 | $26.00 | $25.67 | $25.67 | $22.43 | 2,800 |
| 2018-05-11 | $25.85 | $25.85 | $25.85 | $25.85 | $22.59 | 36 |
| 2018-05-10 | $25.85 | $25.85 | $25.85 | $25.85 | $22.59 | 400 |
| 2018-05-09 | $25.75 | $26.00 | $25.75 | $26.00 | $22.72 | 1,456 |
| 2018-05-08 | $27.50 | $27.50 | $26.75 | $26.96 | $22.44 | 24,076 |
| 2018-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 0 |
| 2018-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 214 |
| 2018-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.05 | 231 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 268 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 567 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 588 |
| 2018-04-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 760 |
| 2018-04-26 | $25.20 | $26.00 | $25.20 | $26.00 | $21.64 | 1,401 |
| 2018-04-25 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 0 |
| 2018-04-24 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 0 |
| 2018-04-23 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 840 |
| 2018-04-20 | $25.50 | $25.50 | $25.40 | $25.50 | $21.22 | 682 |
| 2018-04-19 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 0 |
| 2018-04-18 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 0 |
| 2018-04-17 | $25.15 | $25.15 | $25.15 | $25.15 | $20.93 | 630 |
| 2018-04-16 | $25.22 | $25.22 | $25.10 | $25.15 | $20.93 | 1,795 |
| 2018-04-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 0 |
| 2018-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 0 |
| 2018-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 0 |
| 2018-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $21.64 | 105 |
| 2018-04-09 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 0 |
| 2018-04-06 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 0 |
| 2018-04-05 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 0 |
| 2018-04-04 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 57 |
| 2018-04-03 | $26.25 | $26.25 | $26.25 | $26.25 | $21.84 | 3,150 |
| 2018-04-02 | $25.06 | $26.25 | $25.06 | $26.25 | $21.84 | 3,319 |
| 2018-03-29 | $25.51 | $25.51 | $25.51 | $25.51 | $21.23 | 1,705 |
| 2018-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 19 |
| 2018-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 0 |
| 2018-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 0 |
| 2018-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 420 |
| 2018-03-22 | $25.00 | $25.01 | $25.00 | $25.00 | $20.80 | 3,792 |
| 2018-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 0 |
| 2018-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 105 |
| 2018-03-19 | $25.00 | $25.01 | $25.00 | $25.00 | $20.80 | 1,758 |
| 2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.80 | 2,717 |
| 2018-03-15 | $25.15 | $25.15 | $25.00 | $25.00 | $20.80 | 1,830 |
| 2018-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $20.60 | 0 |
| 2018-03-13 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 987 |
| 2018-03-12 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 1,365 |
| 2018-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.65 | 145 |
| 2018-03-08 | $24.70 | $24.70 | $24.70 | $24.70 | $20.41 | 0 |
| 2018-03-07 | $24.90 | $24.90 | $24.70 | $24.70 | $20.41 | 733 |
| 2018-03-06 | $24.90 | $24.90 | $24.90 | $24.90 | $20.57 | 10,176 |
| 2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 575 |
| 2018-03-02 | $24.90 | $24.90 | $24.90 | $24.90 | $20.57 | 0 |
| 2018-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $20.57 | 1,050 |
| 2018-02-28 | $24.65 | $24.65 | $24.65 | $24.65 | $20.36 | 1,925 |
| 2018-02-27 | $24.80 | $25.00 | $24.75 | $25.00 | $20.65 | 4,664 |
| 2018-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 0 |
| 2018-02-23 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 176 |
| 2018-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 210 |
| 2018-02-21 | $24.75 | $24.90 | $24.75 | $24.90 | $20.57 | 2,289 |
| 2018-02-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.24 | 1,277 |
| 2018-02-16 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 210 |
| 2018-02-15 | $24.40 | $24.56 | $24.40 | $24.50 | $20.24 | 1,560 |
| 2018-02-14 | $24.00 | $24.40 | $24.00 | $24.00 | $19.83 | 34,183 |
| 2018-02-13 | $24.15 | $24.15 | $24.15 | $24.15 | $19.95 | 0 |
| 2018-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $19.95 | 0 |
| 2018-02-09 | $24.50 | $24.50 | $24.15 | $24.15 | $19.95 | 3,693 |
| 2018-02-08 | $24.50 | $24.50 | $24.50 | $24.50 | $20.24 | 0 |
| 2018-02-07 | $24.80 | $24.80 | $24.16 | $24.50 | $20.24 | 4,362 |
| 2018-02-06 | $24.12 | $24.50 | $24.12 | $24.50 | $20.24 | 6,337 |
| 2018-02-05 | $25.00 | $25.49 | $25.00 | $25.00 | $20.65 | 1,223 |
| 2018-02-02 | $24.53 | $24.80 | $24.25 | $24.80 | $20.49 | 1,575 |
| 2018-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $20.03 | 420 |
| 2018-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $20.45 | 4,529 |
| 2018-01-30 | $25.00 | $25.00 | $24.00 | $24.00 | $19.83 | 3,526 |
| 2018-01-29 | $23.98 | $24.00 | $23.98 | $24.00 | $19.83 | 2,257 |
| 2018-01-26 | $23.00 | $23.40 | $22.76 | $23.40 | $19.33 | 1,126 |
| 2018-01-25 | $22.71 | $22.71 | $22.71 | $22.71 | $18.76 | 157 |
| 2018-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.00 | 1,139 |
| 2018-01-23 | $22.60 | $22.80 | $22.60 | $22.80 | $18.84 | 856 |
| 2018-01-22 | $22.70 | $22.70 | $22.60 | $22.60 | $18.67 | 1,713 |
| 2018-01-19 | $22.73 | $23.00 | $22.56 | $23.00 | $19.00 | 1,708 |
| 2018-01-18 | $23.05 | $23.05 | $23.05 | $23.05 | $19.04 | 0 |
| 2018-01-17 | $23.15 | $23.15 | $22.70 | $23.05 | $19.04 | 673 |
| 2018-01-16 | $23.15 | $23.15 | $23.15 | $23.15 | $19.13 | 210 |
| 2018-01-12 | $23.10 | $23.10 | $23.10 | $23.10 | $19.08 | 477 |
| 2018-01-11 | $22.90 | $23.00 | $22.90 | $23.00 | $19.00 | 3,180 |
| 2018-01-10 | $22.70 | $22.70 | $22.70 | $22.70 | $18.75 | 0 |
| 2018-01-09 | $22.75 | $22.75 | $22.70 | $22.70 | $18.75 | 5,040 |
| 2018-01-08 | $22.50 | $22.50 | $22.50 | $22.50 | $18.59 | 0 |
| 2018-01-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.59 | 0 |
| 2018-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $18.59 | 0 |
| 2018-01-03 | $23.00 | $23.00 | $22.46 | $22.50 | $18.59 | 11,765 |
| 2018-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $19.66 | 2 |
| 2017-12-29 | $24.00 | $24.00 | $23.80 | $23.80 | $19.66 | 3,242 |
| 2017-12-28 | $24.10 | $24.10 | $24.10 | $24.10 | $19.91 | 179 |
| 2017-12-27 | $24.10 | $24.10 | $24.10 | $24.10 | $19.91 | 74 |
| 2017-12-26 | $24.10 | $24.10 | $24.10 | $24.10 | $19.91 | 0 |
| 2017-12-22 | $24.10 | $24.10 | $24.10 | $24.10 | $19.91 | 210 |
| 2017-12-21 | $24.10 | $24.10 | $24.10 | $24.10 | $19.91 | 315 |
| 2017-12-20 | $23.40 | $23.40 | $23.40 | $23.40 | $19.33 | 0 |
| 2017-12-19 | $23.30 | $23.40 | $23.30 | $23.40 | $19.33 | 210 |
| 2017-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $19.25 | 315 |
| 2017-12-15 | $23.24 | $23.24 | $23.05 | $23.05 | $19.04 | 420 |
| 2017-12-14 | $23.00 | $23.24 | $23.00 | $23.24 | $19.20 | 603 |
| 2017-12-13 | $22.99 | $22.99 | $22.99 | $22.99 | $18.86 | 115 |
| 2017-12-12 | $23.00 | $23.00 | $22.99 | $22.99 | $18.86 | 682 |
| 2017-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.86 | 2,100 |
| 2017-12-08 | $22.90 | $22.90 | $22.90 | $22.90 | $18.78 | 0 |
| 2017-12-07 | $22.90 | $22.90 | $22.90 | $22.90 | $18.78 | 0 |
| 2017-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $18.78 | 1 |
| 2017-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $18.78 | 105 |
| 2017-12-04 | $22.52 | $22.52 | $22.52 | $22.52 | $18.47 | 0 |
| 2017-12-01 | $22.52 | $22.52 | $22.52 | $22.52 | $18.47 | 0 |
| 2017-11-30 | $22.52 | $22.52 | $22.52 | $22.52 | $18.47 | 5 |
| 2017-11-29 | $22.52 | $22.52 | $22.52 | $22.52 | $18.47 | 0 |
| 2017-11-28 | $22.50 | $22.52 | $22.50 | $22.52 | $18.47 | 883 |
| 2017-11-27 | $22.80 | $22.80 | $22.50 | $22.50 | $18.45 | 9,215 |
| 2017-11-24 | $22.80 | $22.80 | $22.80 | $22.80 | $18.70 | 0 |
| 2017-11-22 | $22.80 | $22.80 | $22.80 | $22.80 | $18.70 | 105 |
| 2017-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.86 | 0 |
| 2017-11-20 | $23.01 | $23.01 | $23.00 | $23.00 | $18.86 | 210 |
| 2017-11-17 | $23.70 | $23.84 | $23.00 | $23.84 | $19.55 | 15,572 |
| 2017-11-16 | $23.02 | $23.65 | $23.02 | $23.65 | $19.40 | 2,938 |
| 2017-11-15 | $22.40 | $22.85 | $22.40 | $22.80 | $18.70 | 16,088 |
| 2017-11-14 | $22.77 | $22.77 | $22.60 | $22.60 | $18.54 | 1,766 |
| 2017-11-13 | $22.77 | $22.77 | $22.77 | $22.77 | $18.67 | 0 |
| 2017-11-10 | $22.77 | $22.77 | $22.77 | $22.77 | $18.67 | 131 |
| 2017-11-09 | $22.77 | $22.77 | $22.77 | $22.77 | $18.67 | 2,100 |
| 2017-11-08 | $22.80 | $22.90 | $22.76 | $22.77 | $18.67 | 7,024 |
| 2017-11-07 | $22.70 | $22.70 | $22.70 | $22.70 | $18.62 | 0 |
| 2017-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $18.62 | 0 |
| 2017-11-03 | $22.60 | $22.70 | $22.60 | $22.70 | $18.62 | 331 |
| 2017-11-02 | $22.44 | $22.44 | $22.44 | $22.44 | $18.40 | 551 |
| 2017-11-01 | $22.55 | $22.55 | $22.42 | $22.42 | $18.39 | 1,076 |
| 2017-10-31 | $22.50 | $22.50 | $22.50 | $22.50 | $18.45 | 0 |
| 2017-10-30 | $22.50 | $22.50 | $22.50 | $22.50 | $18.45 | 315 |
| 2017-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 0 |
| 2017-10-26 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 136 |
| 2017-10-25 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 2,485 |
| 2017-10-24 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 1,182 |
| 2017-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 0 |
| 2017-10-20 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 0 |
| 2017-10-19 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 8 |
| 2017-10-18 | $22.40 | $22.40 | $22.40 | $22.40 | $18.37 | 2,940 |
| 2017-10-17 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 0 |
| 2017-10-16 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 16 |
| 2017-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 0 |
| 2017-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 0 |
| 2017-10-11 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 84 |
| 2017-10-10 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 26 |
| 2017-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $18.66 | 840 |
| 2017-10-06 | $22.03 | $22.03 | $22.03 | $22.03 | $18.07 | 98 |
| 2017-10-05 | $22.03 | $22.03 | $22.03 | $22.03 | $18.07 | 0 |
| 2017-10-04 | $23.50 | $23.50 | $22.03 | $22.03 | $18.07 | 3,150 |
| 2017-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $18.45 | 0 |
| 2017-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.45 | 210 |
| 2017-09-29 | $23.25 | $23.50 | $23.25 | $23.50 | $19.27 | 3,416 |
| 2017-09-28 | $23.00 | $23.50 | $23.00 | $23.50 | $19.27 | 1,905 |
| 2017-09-27 | $23.50 | $23.50 | $23.50 | $23.50 | $19.27 | 420 |
| 2017-09-26 | $22.95 | $22.95 | $22.95 | $22.95 | $18.82 | 210 |
| 2017-09-25 | $22.55 | $22.55 | $22.55 | $22.55 | $18.49 | 136 |
| 2017-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $18.29 | 0 |
| 2017-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $18.29 | 0 |
| 2017-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $18.29 | 420 |
| 2017-09-19 | $22.29 | $22.29 | $22.29 | $22.29 | $18.28 | 0 |
| 2017-09-18 | $22.70 | $22.70 | $22.29 | $22.29 | $18.28 | 754 |
| 2017-09-15 | $22.45 | $22.45 | $22.45 | $22.45 | $18.41 | 0 |
| 2017-09-14 | $22.45 | $22.45 | $22.45 | $22.45 | $18.41 | 0 |
| 2017-09-13 | $22.45 | $22.45 | $22.45 | $22.45 | $18.27 | 0 |
| 2017-09-12 | $22.45 | $22.45 | $22.45 | $22.45 | $18.27 | 0 |
| 2017-09-11 | $22.45 | $22.45 | $22.45 | $22.45 | $18.27 | 0 |
| 2017-09-08 | $22.45 | $22.45 | $22.45 | $22.45 | $18.27 | 1,050 |
| 2017-09-07 | $22.02 | $22.02 | $22.02 | $22.02 | $17.92 | 99 |
| 2017-09-06 | $22.50 | $22.50 | $22.02 | $22.02 | $17.92 | 518 |
| 2017-09-05 | $22.51 | $22.51 | $22.51 | $22.51 | $18.32 | 0 |
| 2017-09-01 | $22.51 | $22.51 | $22.51 | $22.51 | $18.32 | 0 |
| 2017-08-31 | $22.51 | $22.51 | $22.51 | $22.51 | $18.32 | 0 |
| 2017-08-30 | $22.51 | $22.51 | $22.51 | $22.51 | $18.32 | 945 |
| 2017-08-29 | $22.70 | $22.70 | $22.70 | $22.70 | $18.48 | 22 |
| 2017-08-28 | $22.65 | $22.70 | $22.65 | $22.70 | $18.48 | 1,155 |
| 2017-08-25 | $22.50 | $22.50 | $22.50 | $22.50 | $18.31 | 0 |
| 2017-08-24 | $22.60 | $22.63 | $22.50 | $22.50 | $18.31 | 2,602 |
| 2017-08-23 | $22.80 | $22.80 | $22.75 | $22.75 | $18.52 | 420 |
| 2017-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $18.93 | 0 |
| 2017-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $18.93 | 0 |
| 2017-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $18.93 | 0 |
| 2017-08-17 | $23.10 | $23.25 | $23.10 | $23.25 | $18.93 | 4,200 |
| 2017-08-16 | $22.80 | $22.80 | $22.80 | $22.80 | $18.56 | 210 |
| 2017-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 105 |
| 2017-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.72 | 78 |
| 2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.72 | 105 |
| 2017-08-10 | $22.83 | $22.83 | $22.83 | $22.83 | $18.58 | 0 |
| 2017-08-09 | $22.83 | $22.83 | $22.83 | $22.83 | $18.58 | 2,625 |
| 2017-08-08 | $22.83 | $22.84 | $22.83 | $22.84 | $18.59 | 210 |
| 2017-08-07 | $22.83 | $22.83 | $22.83 | $22.83 | $18.58 | 346 |
| 2017-08-04 | $22.88 | $22.88 | $22.88 | $22.88 | $18.62 | 0 |
| 2017-08-03 | $22.88 | $22.88 | $22.88 | $22.88 | $18.62 | 0 |
| 2017-08-02 | $22.88 | $22.88 | $22.88 | $22.88 | $18.62 | 0 |
| 2017-08-01 | $22.88 | $22.88 | $22.88 | $22.88 | $18.62 | 2,100 |
| 2017-07-31 | $22.88 | $22.88 | $22.88 | $22.88 | $18.62 | 105 |
| 2017-07-28 | $22.87 | $22.87 | $22.87 | $22.87 | $18.62 | 0 |
| 2017-07-27 | $22.87 | $22.87 | $22.87 | $22.87 | $18.62 | 1,365 |
| 2017-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $18.60 | 1,050 |
| 2017-07-25 | $22.85 | $22.85 | $22.85 | $22.85 | $18.60 | 630 |
| 2017-07-24 | $22.80 | $22.80 | $22.80 | $22.80 | $18.56 | 0 |
| 2017-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $18.56 | 52 |
| 2017-07-20 | $22.80 | $22.80 | $22.80 | $22.80 | $18.56 | 420 |
| 2017-07-19 | $23.55 | $23.55 | $23.55 | $23.55 | $19.17 | 0 |
| 2017-07-18 | $23.25 | $23.55 | $23.25 | $23.55 | $19.17 | 7,980 |
| 2017-07-17 | $22.67 | $23.45 | $22.67 | $23.45 | $19.09 | 1,439 |
| 2017-07-14 | $23.25 | $23.25 | $23.25 | $23.25 | $18.93 | 0 |
| 2017-07-13 | $22.50 | $23.25 | $22.50 | $23.25 | $18.93 | 2,702 |
| 2017-07-12 | $22.11 | $22.11 | $21.95 | $22.00 | $17.91 | 2,588 |
| 2017-07-11 | $22.33 | $22.33 | $22.08 | $22.08 | $17.97 | 1,339 |
| 2017-07-10 | $22.35 | $22.35 | $22.35 | $22.35 | $18.19 | 525 |
| 2017-07-07 | $22.35 | $22.35 | $22.35 | $22.35 | $18.19 | 210 |
| 2017-07-06 | $22.35 | $22.35 | $22.35 | $22.35 | $18.19 | 401 |
| 2017-07-05 | $22.55 | $22.55 | $22.55 | $22.55 | $18.36 | 138 |
| 2017-07-03 | $22.65 | $22.65 | $22.65 | $22.65 | $18.44 | 525 |
| 2017-06-30 | $23.40 | $23.40 | $22.65 | $22.65 | $18.44 | 3,733 |
| 2017-06-29 | $23.44 | $23.44 | $23.44 | $23.44 | $19.08 | 15 |
| 2017-06-28 | $23.44 | $23.44 | $23.44 | $23.44 | $19.08 | 0 |
| 2017-06-27 | $23.44 | $23.44 | $23.44 | $23.44 | $19.08 | 420 |
| 2017-06-26 | $22.75 | $22.75 | $22.75 | $22.75 | $18.52 | 105 |
| 2017-06-23 | $22.75 | $22.75 | $22.75 | $22.75 | $18.52 | 735 |
| 2017-06-22 | $22.77 | $22.77 | $22.77 | $22.77 | $18.53 | 105 |
| 2017-06-21 | $23.25 | $23.25 | $22.75 | $22.75 | $18.52 | 4,578 |
| 2017-06-20 | $23.19 | $23.19 | $23.19 | $23.19 | $18.88 | 0 |
| 2017-06-19 | $23.19 | $23.19 | $23.19 | $23.19 | $18.88 | 37 |
| 2017-06-16 | $23.19 | $23.19 | $23.19 | $23.19 | $18.88 | 258 |
| 2017-06-15 | $22.99 | $23.00 | $22.50 | $22.50 | $18.31 | 1,102 |
| 2017-06-14 | $22.47 | $22.47 | $22.47 | $22.47 | $18.29 | 210 |
| 2017-06-13 | $22.63 | $22.63 | $22.63 | $22.63 | $18.42 | 36 |
| 2017-06-12 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-06-09 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-06-08 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-06-07 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-06-06 | $23.75 | $23.75 | $22.80 | $22.80 | $18.42 | 11,950 |
| 2017-06-05 | $23.00 | $23.50 | $22.65 | $22.65 | $18.30 | 3,851 |
| 2017-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.58 | 133 |
| 2017-06-01 | $22.65 | $23.00 | $22.65 | $23.00 | $18.58 | 1,881 |
| 2017-05-31 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 1,954 |
| 2017-05-30 | $22.70 | $23.60 | $22.65 | $23.60 | $19.07 | 981 |
| 2017-05-26 | $23.00 | $23.40 | $22.65 | $22.65 | $18.30 | 1,783 |
| 2017-05-25 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 0 |
| 2017-05-24 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 0 |
| 2017-05-23 | $23.25 | $23.25 | $22.65 | $22.65 | $18.30 | 368 |
| 2017-05-22 | $23.35 | $23.35 | $23.25 | $23.26 | $18.79 | 2,697 |
| 2017-05-19 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 0 |
| 2017-05-18 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 99 |
| 2017-05-17 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 0 |
| 2017-05-16 | $22.68 | $22.68 | $22.65 | $22.65 | $18.30 | 735 |
| 2017-05-15 | $23.99 | $23.99 | $23.99 | $23.99 | $19.38 | 174 |
| 2017-05-12 | $23.55 | $23.55 | $23.55 | $23.55 | $19.03 | 0 |
| 2017-05-11 | $23.23 | $23.75 | $23.23 | $23.55 | $19.03 | 3,691 |
| 2017-05-10 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2017-05-09 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 0 |
| 2017-05-08 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 210 |
| 2017-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.99 | 0 |
| 2017-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $18.99 | 0 |
| 2017-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $18.99 | 0 |
| 2017-05-02 | $23.00 | $23.50 | $23.00 | $23.50 | $18.99 | 1,575 |
| 2017-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-04-28 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 105 |
| 2017-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $18.58 | 0 |
| 2017-04-26 | $23.39 | $23.63 | $23.00 | $23.00 | $18.58 | 3,461 |
| 2017-04-25 | $22.79 | $23.39 | $22.79 | $23.39 | $18.90 | 315 |
| 2017-04-24 | $22.75 | $22.75 | $22.75 | $22.75 | $18.38 | 0 |
| 2017-04-21 | $22.75 | $22.75 | $22.75 | $22.75 | $18.38 | 0 |
| 2017-04-20 | $22.75 | $22.80 | $22.70 | $22.75 | $18.38 | 1,260 |
| 2017-04-19 | $22.75 | $22.75 | $22.75 | $22.75 | $18.38 | 0 |
| 2017-04-18 | $22.80 | $22.80 | $22.75 | $22.75 | $18.38 | 735 |
| 2017-04-17 | $22.86 | $22.86 | $22.80 | $22.80 | $18.42 | 684 |
| 2017-04-13 | $23.10 | $23.10 | $22.86 | $23.00 | $18.58 | 1,239 |
| 2017-04-12 | $23.40 | $23.40 | $23.40 | $23.40 | $18.91 | 0 |
| 2017-04-11 | $23.48 | $23.48 | $23.40 | $23.40 | $18.91 | 1,575 |
| 2017-04-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.99 | 0 |
| 2017-04-07 | $23.50 | $23.50 | $23.50 | $23.50 | $18.99 | 0 |
| 2017-04-06 | $23.25 | $23.80 | $23.06 | $23.50 | $18.99 | 5,911 |
| 2017-04-05 | $23.25 | $23.25 | $23.25 | $23.25 | $18.78 | 157 |
| 2017-04-04 | $23.02 | $23.02 | $23.02 | $23.02 | $18.60 | 1 |
| 2017-04-03 | $23.02 | $23.02 | $23.02 | $23.02 | $18.60 | 15 |
| 2017-03-31 | $23.75 | $23.75 | $23.02 | $23.02 | $18.60 | 982 |
| 2017-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $18.58 | 2,741 |
| 2017-03-29 | $23.00 | $23.00 | $22.61 | $22.61 | $18.27 | 2,619 |
| 2017-03-28 | $22.90 | $23.50 | $22.90 | $23.50 | $18.99 | 441 |
| 2017-03-27 | $22.75 | $22.75 | $22.75 | $22.75 | $18.38 | 262 |
| 2017-03-24 | $22.50 | $22.50 | $22.50 | $22.50 | $18.18 | 157 |
| 2017-03-23 | $22.60 | $22.60 | $22.55 | $22.55 | $18.22 | 262 |
| 2017-03-22 | $22.65 | $22.65 | $22.50 | $22.50 | $18.18 | 345 |
| 2017-03-21 | $22.65 | $22.65 | $22.65 | $22.65 | $18.30 | 945 |
| 2017-03-20 | $22.70 | $22.70 | $22.70 | $22.70 | $18.34 | 105 |
| 2017-03-17 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 0 |
| 2017-03-15 | $22.80 | $22.80 | $22.80 | $22.80 | $18.42 | 45 |
| 2017-03-14 | $23.05 | $23.05 | $22.80 | $22.80 | $18.42 | 630 |
| 2017-03-13 | $23.99 | $23.99 | $23.99 | $23.99 | $19.38 | 0 |
| 2017-03-10 | $23.99 | $23.99 | $23.99 | $23.99 | $19.25 | 0 |
| 2017-03-09 | $23.10 | $23.99 | $23.05 | $23.99 | $19.25 | 1,155 |
| 2017-03-08 | $23.50 | $23.55 | $23.20 | $23.55 | $18.89 | 1,260 |
| 2017-03-07 | $23.75 | $23.80 | $23.75 | $23.80 | $19.09 | 325 |
| 2017-03-06 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 0 |
| 2017-03-03 | $23.35 | $23.50 | $23.15 | $23.50 | $18.85 | 525 |
| 2017-03-02 | $23.05 | $23.05 | $23.05 | $23.05 | $18.49 | 0 |
| 2017-03-01 | $23.05 | $23.05 | $23.05 | $23.05 | $18.49 | 0 |
| 2017-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $18.49 | 0 |
| 2017-02-27 | $23.05 | $23.05 | $23.05 | $23.05 | $18.49 | 1 |
| 2017-02-24 | $23.05 | $23.10 | $23.05 | $23.05 | $18.49 | 525 |
| 2017-02-23 | $23.05 | $23.05 | $23.05 | $23.05 | $18.49 | 0 |
| 2017-02-22 | $23.20 | $23.30 | $23.05 | $23.05 | $18.49 | 3,045 |
| 2017-02-21 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 840 |
| 2017-02-17 | $23.40 | $23.40 | $23.30 | $23.30 | $18.69 | 1,890 |
| 2017-02-16 | $23.45 | $23.54 | $23.40 | $23.40 | $18.77 | 6,090 |
| 2017-02-15 | $23.45 | $23.50 | $23.35 | $23.35 | $18.73 | 7,839 |
| 2017-02-14 | $23.25 | $23.25 | $23.25 | $23.25 | $18.65 | 7,906 |
| 2017-02-13 | $23.45 | $23.45 | $23.25 | $23.25 | $18.65 | 4,914 |
| 2017-02-10 | $23.40 | $23.40 | $23.40 | $23.40 | $18.77 | 210 |
| 2017-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $18.81 | 5 |
| 2017-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $18.81 | 1,155 |
| 2017-02-07 | $23.30 | $23.45 | $23.30 | $23.45 | $18.81 | 20,319 |
| 2017-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $18.65 | 0 |
| 2017-02-03 | $23.25 | $23.25 | $23.25 | $23.25 | $18.65 | 2,100 |
| 2017-02-02 | $23.25 | $23.25 | $23.25 | $23.25 | $18.65 | 1,947 |
| 2017-02-01 | $23.50 | $24.20 | $23.25 | $23.50 | $18.85 | 11,340 |
| 2017-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 488 |
| 2017-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 210 |
| 2017-01-27 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 0 |
| 2017-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 0 |
| 2017-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 68 |
| 2017-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 52 |
| 2017-01-23 | $24.00 | $24.00 | $23.50 | $23.50 | $18.85 | 315 |
| 2017-01-20 | $23.50 | $23.52 | $23.50 | $23.52 | $18.87 | 945 |
| 2017-01-19 | $23.60 | $23.60 | $23.60 | $23.60 | $18.93 | 0 |
| 2017-01-18 | $24.00 | $24.00 | $23.60 | $23.60 | $18.93 | 1,053 |
| 2017-01-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.45 | 69 |
| 2017-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $19.45 | 81 |
| 2017-01-12 | $24.25 | $24.25 | $24.25 | $24.25 | $19.45 | 2,381 |
| 2017-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $19.65 | 315 |
| 2017-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 0 |
| 2017-01-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 0 |
| 2017-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 52 |
| 2017-01-05 | $23.70 | $24.00 | $23.70 | $24.00 | $19.25 | 1,173 |
| 2017-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.05 | 0 |
| 2017-01-03 | $23.52 | $23.75 | $23.52 | $23.75 | $19.05 | 1,470 |
| 2016-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $19.05 | 79 |
| 2016-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $19.05 | 647 |
| 2016-12-28 | $24.00 | $24.00 | $23.30 | $23.50 | $18.85 | 6,743 |
| 2016-12-27 | $23.99 | $24.00 | $23.99 | $24.00 | $19.25 | 769 |
| 2016-12-23 | $23.99 | $23.99 | $23.99 | $23.99 | $19.25 | 428 |
| 2016-12-22 | $23.45 | $23.45 | $23.45 | $23.45 | $18.81 | 111 |
| 2016-12-21 | $23.51 | $23.51 | $23.51 | $23.51 | $18.86 | 105 |
| 2016-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 0 |
| 2016-12-19 | $23.99 | $24.00 | $23.99 | $24.00 | $19.25 | 367 |
| 2016-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 210 |
| 2016-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 60 |
| 2016-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.25 | 42 |
| 2016-12-13 | $23.85 | $24.00 | $23.85 | $24.00 | $19.25 | 630 |
| 2016-12-12 | $23.55 | $23.55 | $23.55 | $23.55 | $18.76 | 0 |
| 2016-12-09 | $23.55 | $23.55 | $23.55 | $23.55 | $18.76 | 630 |
| 2016-12-08 | $23.75 | $24.00 | $23.75 | $23.75 | $18.92 | 3,869 |
| 2016-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $18.72 | 336 |
| 2016-12-06 | $24.00 | $24.00 | $23.00 | $23.75 | $18.92 | 3,840 |
| 2016-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.72 | 105 |
| 2016-12-02 | $23.25 | $23.25 | $23.25 | $23.25 | $18.52 | 105 |
| 2016-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.32 | 0 |
| 2016-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $18.32 | 3,026 |
| 2016-11-29 | $22.80 | $23.00 | $22.80 | $23.00 | $18.32 | 11,179 |
| 2016-11-28 | $23.45 | $23.45 | $23.45 | $23.45 | $18.68 | 956 |
| 2016-11-25 | $23.45 | $23.45 | $23.45 | $23.45 | $18.68 | 131 |
| 2016-11-23 | $23.25 | $23.45 | $22.75 | $23.45 | $18.68 | 2,398 |
| 2016-11-22 | $23.25 | $23.25 | $23.25 | $23.25 | $18.52 | 78 |
| 2016-11-21 | $23.00 | $23.35 | $23.00 | $23.25 | $18.52 | 2,984 |
| 2016-11-18 | $23.45 | $23.45 | $23.45 | $23.45 | $18.68 | 0 |
| 2016-11-17 | $23.45 | $23.45 | $23.45 | $23.45 | $18.68 | 834 |
| 2016-11-16 | $23.00 | $23.25 | $23.00 | $23.00 | $18.32 | 13,521 |
| 2016-11-15 | $22.75 | $23.00 | $22.75 | $23.00 | $18.32 | 2,678 |
| 2016-11-14 | $22.35 | $23.00 | $22.35 | $23.00 | $18.32 | 1,268 |
| 2016-11-11 | $22.35 | $22.35 | $22.35 | $22.35 | $17.80 | 0 |
| 2016-11-10 | $22.30 | $22.35 | $22.30 | $22.35 | $17.80 | 735 |
| 2016-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 265 |
| 2016-11-08 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 0 |
| 2016-11-07 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 0 |
| 2016-11-04 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 4,391 |
| 2016-11-03 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 151 |
| 2016-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 630 |
| 2016-11-01 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 5,565 |
| 2016-10-31 | $22.25 | $22.25 | $22.25 | $22.25 | $17.72 | 0 |
| 2016-10-28 | $22.20 | $22.25 | $22.20 | $22.25 | $17.72 | 945 |
| 2016-10-27 | $21.90 | $22.10 | $21.90 | $22.10 | $17.60 | 1,858 |
| 2016-10-26 | $21.80 | $22.05 | $21.60 | $21.65 | $17.25 | 14,001 |
| 2016-10-25 | $21.60 | $21.60 | $21.60 | $21.60 | $17.21 | 420 |
| 2016-10-24 | $21.76 | $21.76 | $21.35 | $21.35 | $17.01 | 1,443 |
| 2016-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $17.33 | 0 |
| 2016-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $17.33 | 151 |
| 2016-10-19 | $21.78 | $21.78 | $21.78 | $21.78 | $17.35 | 0 |
| 2016-10-18 | $21.78 | $21.78 | $21.78 | $21.78 | $17.35 | 0 |
| 2016-10-17 | $21.80 | $21.80 | $21.78 | $21.78 | $17.35 | 472 |
| 2016-10-14 | $21.85 | $21.85 | $21.85 | $21.85 | $17.41 | 0 |
| 2016-10-13 | $21.85 | $21.85 | $21.85 | $21.85 | $17.41 | 0 |
| 2016-10-12 | $22.10 | $22.10 | $21.85 | $21.85 | $17.41 | 3,890 |
| 2016-10-11 | $22.05 | $22.05 | $22.05 | $22.05 | $17.56 | 0 |
| 2016-10-10 | $22.10 | $22.10 | $22.05 | $22.05 | $17.56 | 525 |
| 2016-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $17.60 | 673 |
| 2016-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $17.76 | 0 |
| 2016-10-05 | $22.30 | $22.30 | $22.30 | $22.30 | $17.76 | 72 |
| 2016-10-04 | $22.30 | $22.30 | $22.30 | $22.30 | $17.76 | 0 |
| 2016-10-03 | $22.30 | $22.30 | $22.30 | $22.30 | $17.76 | 258 |
| 2016-09-30 | $22.49 | $22.49 | $22.30 | $22.30 | $17.76 | 3,039 |
| 2016-09-29 | $22.30 | $22.30 | $22.30 | $22.30 | $17.76 | 4 |
| 2016-09-28 | $22.25 | $22.30 | $22.25 | $22.30 | $17.76 | 735 |
| 2016-09-27 | $22.20 | $22.20 | $22.20 | $22.20 | $17.68 | 557 |
| 2016-09-26 | $22.15 | $22.15 | $22.15 | $22.15 | $17.64 | 161 |
| 2016-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $17.60 | 551 |
| 2016-09-22 | $22.11 | $22.11 | $22.10 | $22.10 | $17.60 | 3,150 |
| 2016-09-21 | $22.11 | $22.11 | $22.11 | $22.11 | $17.61 | 0 |
| 2016-09-20 | $22.11 | $22.11 | $22.11 | $22.11 | $17.61 | 11 |
| 2016-09-19 | $22.11 | $22.11 | $22.11 | $22.11 | $17.61 | 1,099 |
| 2016-09-16 | $22.10 | $22.10 | $22.10 | $22.10 | $17.60 | 0 |
| 2016-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $17.60 | 0 |
| 2016-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $17.60 | 0 |
| 2016-09-13 | $22.05 | $22.10 | $22.05 | $22.10 | $17.60 | 210 |
| 2016-09-12 | $22.02 | $22.02 | $22.02 | $22.02 | $17.41 | 0 |
| 2016-09-09 | $22.02 | $22.02 | $22.02 | $22.02 | $17.41 | 535 |
| 2016-09-08 | $22.45 | $22.45 | $22.06 | $22.06 | $17.44 | 13,104 |
| 2016-09-07 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 540 |
| 2016-09-06 | $22.48 | $22.48 | $22.48 | $22.48 | $17.77 | 0 |
| 2016-09-02 | $22.48 | $22.48 | $22.48 | $22.48 | $17.77 | 0 |
| 2016-09-01 | $22.50 | $22.50 | $22.48 | $22.48 | $17.77 | 3,807 |
| 2016-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 78 |
| 2016-08-30 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 0 |
| 2016-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 0 |
| 2016-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 105 |
| 2016-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 1,605 |
| 2016-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 110 |
| 2016-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 252 |
| 2016-08-22 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 0 |
| 2016-08-19 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 0 |
| 2016-08-18 | $22.37 | $22.37 | $22.35 | $22.35 | $17.67 | 360 |
| 2016-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.79 | 196 |
| 2016-08-16 | $22.50 | $22.74 | $22.50 | $22.70 | $17.94 | 5,029 |
| 2016-08-15 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 1 |
| 2016-08-12 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 0 |
| 2016-08-11 | $22.35 | $22.35 | $22.35 | $22.35 | $17.67 | 315 |
| 2016-08-10 | $22.45 | $22.45 | $22.40 | $22.40 | $17.71 | 12,161 |
| 2016-08-09 | $23.10 | $23.14 | $23.10 | $23.14 | $18.29 | 315 |
| 2016-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 0 |
| 2016-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 0 |
| 2016-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 105 |
| 2016-08-03 | $22.40 | $22.70 | $22.30 | $22.30 | $17.63 | 7,450 |
| 2016-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $18.38 | 5,250 |
| 2016-08-01 | $23.74 | $23.74 | $23.74 | $23.74 | $18.77 | 210 |
| 2016-07-29 | $23.00 | $23.20 | $23.00 | $23.20 | $18.34 | 549 |
| 2016-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 0 |
| 2016-07-27 | $22.50 | $22.50 | $22.30 | $22.30 | $17.63 | 635 |
| 2016-07-26 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 525 |
| 2016-07-25 | $22.50 | $22.50 | $22.30 | $22.30 | $17.63 | 630 |
| 2016-07-22 | $22.33 | $22.33 | $22.30 | $22.30 | $17.63 | 2,734 |
| 2016-07-21 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 0 |
| 2016-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 325 |
| 2016-07-19 | $22.60 | $22.60 | $22.55 | $22.55 | $17.83 | 4,260 |
| 2016-07-18 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 0 |
| 2016-07-15 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 4,239 |
| 2016-07-14 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 1,323 |
| 2016-07-13 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 428 |
| 2016-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 0 |
| 2016-07-11 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 0 |
| 2016-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 0 |
| 2016-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 3 |
| 2016-07-06 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 32 |
| 2016-07-05 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 0 |
| 2016-07-01 | $23.10 | $23.10 | $23.10 | $23.10 | $18.26 | 1 |
| 2016-06-30 | $23.79 | $23.79 | $23.10 | $23.10 | $18.26 | 2,885 |
| 2016-06-29 | $23.85 | $23.85 | $23.85 | $23.85 | $18.85 | 456 |
| 2016-06-28 | $22.90 | $23.00 | $22.90 | $23.00 | $18.18 | 811 |
| 2016-06-27 | $23.00 | $23.00 | $22.75 | $22.75 | $17.98 | 892 |
| 2016-06-24 | $22.26 | $22.26 | $22.26 | $22.26 | $17.60 | 177 |
| 2016-06-23 | $22.25 | $22.25 | $22.25 | $22.25 | $17.59 | 2,100 |
| 2016-06-22 | $22.70 | $22.70 | $22.70 | $22.70 | $17.94 | 0 |
| 2016-06-21 | $22.70 | $22.70 | $22.70 | $22.70 | $17.94 | 0 |
| 2016-06-20 | $22.70 | $22.70 | $22.70 | $22.70 | $17.94 | 0 |
| 2016-06-17 | $22.70 | $22.70 | $22.70 | $22.70 | $17.94 | 0 |
| 2016-06-16 | $22.70 | $22.70 | $22.70 | $22.70 | $17.94 | 2,467 |
| 2016-06-15 | $22.33 | $22.90 | $22.33 | $22.90 | $18.10 | 1,550 |
| 2016-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $17.47 | 367 |
| 2016-06-13 | $22.10 | $22.10 | $22.10 | $22.10 | $17.47 | 0 |
| 2016-06-10 | $22.25 | $22.25 | $22.10 | $22.10 | $17.34 | 1,234 |
| 2016-06-09 | $22.30 | $22.30 | $22.30 | $22.30 | $17.49 | 0 |
| 2016-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $17.49 | 1,050 |
| 2016-06-07 | $22.29 | $22.30 | $22.29 | $22.30 | $17.49 | 210 |
| 2016-06-06 | $22.35 | $22.35 | $22.31 | $22.31 | $17.50 | 212 |
| 2016-06-03 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 0 |
| 2016-06-02 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 0 |
| 2016-06-01 | $22.90 | $22.90 | $22.70 | $22.70 | $17.81 | 26,595 |
| 2016-05-31 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-05-27 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-05-26 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-05-25 | $22.90 | $23.70 | $22.90 | $23.70 | $18.59 | 1,050 |
| 2016-05-24 | $23.10 | $23.10 | $23.10 | $23.10 | $18.12 | 1,052 |
| 2016-05-23 | $22.80 | $22.80 | $22.80 | $22.80 | $17.89 | 420 |
| 2016-05-20 | $22.80 | $22.80 | $22.80 | $22.80 | $17.89 | 0 |
| 2016-05-19 | $22.80 | $22.80 | $22.80 | $22.80 | $17.89 | 359 |
| 2016-05-18 | $22.80 | $22.80 | $22.80 | $22.80 | $17.89 | 690 |
| 2016-05-17 | $22.30 | $22.70 | $22.30 | $22.70 | $17.81 | 15,729 |
| 2016-05-16 | $22.40 | $22.80 | $22.40 | $22.70 | $17.81 | 19,921 |
| 2016-05-13 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 0 |
| 2016-05-12 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 0 |
| 2016-05-11 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 10,500 |
| 2016-05-10 | $22.50 | $22.70 | $22.35 | $22.70 | $17.81 | 34,405 |
| 2016-05-09 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 1,732 |
| 2016-05-06 | $22.70 | $22.70 | $22.70 | $22.70 | $17.81 | 525 |
| 2016-05-05 | $22.60 | $22.60 | $22.60 | $22.60 | $17.73 | 92 |
| 2016-05-04 | $22.30 | $23.00 | $22.30 | $22.60 | $17.73 | 100,181 |
| 2016-05-03 | $22.60 | $22.60 | $22.60 | $22.60 | $17.73 | 0 |
| 2016-05-02 | $22.50 | $22.60 | $22.50 | $22.60 | $17.73 | 1,620 |
| 2016-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 0 |
| 2016-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 0 |
| 2016-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 0 |
| 2016-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 249 |
| 2016-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 341 |
| 2016-04-22 | $22.43 | $22.43 | $22.43 | $22.43 | $17.60 | 0 |
| 2016-04-21 | $22.43 | $22.43 | $22.43 | $22.43 | $17.60 | 236 |
| 2016-04-20 | $22.45 | $22.45 | $22.43 | $22.45 | $17.61 | 2,229 |
| 2016-04-19 | $22.45 | $22.75 | $22.45 | $22.75 | $17.85 | 1,207 |
| 2016-04-18 | $22.75 | $22.75 | $22.75 | $22.75 | $17.85 | 0 |
| 2016-04-15 | $23.70 | $23.70 | $22.75 | $22.75 | $17.85 | 466 |
| 2016-04-14 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-04-13 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-04-12 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-04-11 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 173 |
| 2016-04-08 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-04-07 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 0 |
| 2016-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 98 |
| 2016-04-05 | $23.70 | $23.70 | $23.70 | $23.70 | $18.59 | 208 |
| 2016-04-04 | $23.60 | $23.60 | $23.60 | $23.60 | $18.51 | 2 |
| 2016-04-01 | $23.60 | $23.60 | $23.60 | $23.60 | $18.51 | 1 |
| 2016-03-31 | $23.30 | $23.75 | $23.30 | $23.60 | $18.51 | 4,092 |
| 2016-03-30 | $22.49 | $23.25 | $22.45 | $23.25 | $18.24 | 1,436 |
| 2016-03-29 | $22.35 | $22.44 | $22.35 | $22.44 | $17.60 | 433 |
| 2016-03-28 | $22.59 | $22.59 | $22.34 | $22.34 | $17.53 | 532 |
| 2016-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 105 |
| 2016-03-23 | $22.33 | $22.33 | $22.33 | $22.33 | $17.51 | 219 |
| 2016-03-22 | $22.35 | $22.35 | $22.35 | $22.35 | $17.53 | 420 |
| 2016-03-21 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 32 |
| 2016-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-11 | $22.40 | $22.40 | $22.40 | $22.40 | $17.57 | 0 |
| 2016-03-10 | $22.40 | $22.40 | $22.40 | $22.40 | $17.44 | 1,470 |
| 2016-03-09 | $22.50 | $22.50 | $22.45 | $22.45 | $17.48 | 662 |
| 2016-03-08 | $22.60 | $22.60 | $22.60 | $22.60 | $17.60 | 0 |
| 2016-03-07 | $22.60 | $22.60 | $22.60 | $22.60 | $17.60 | 0 |
| 2016-03-04 | $22.60 | $22.60 | $22.60 | $22.60 | $17.60 | 0 |
| 2016-03-03 | $22.60 | $22.60 | $22.60 | $22.60 | $17.60 | 0 |
| 2016-03-02 | $22.60 | $22.60 | $22.60 | $22.60 | $17.60 | 0 |
| 2016-03-01 | $22.65 | $22.65 | $22.60 | $22.60 | $17.60 | 750 |
| 2016-02-29 | $22.85 | $22.85 | $22.85 | $22.85 | $17.79 | 0 |
| 2016-02-26 | $22.96 | $22.97 | $22.60 | $22.85 | $17.79 | 2,134 |
| 2016-02-25 | $23.31 | $23.31 | $22.86 | $22.86 | $17.80 | 1,365 |
| 2016-02-24 | $23.68 | $23.70 | $23.68 | $23.70 | $18.45 | 1,359 |
| 2016-02-23 | $23.60 | $23.60 | $23.60 | $23.60 | $18.37 | 0 |
| 2016-02-22 | $23.60 | $23.60 | $23.60 | $23.60 | $18.37 | 0 |
| 2016-02-19 | $23.60 | $23.60 | $23.60 | $23.60 | $18.37 | 0 |
| 2016-02-18 | $23.60 | $23.60 | $23.60 | $23.60 | $18.37 | 213 |
| 2016-02-17 | $23.74 | $23.74 | $23.74 | $23.74 | $18.48 | 210 |
| 2016-02-16 | $23.75 | $23.75 | $23.25 | $23.25 | $18.10 | 1,344 |
| 2016-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $18.49 | 52 |
| 2016-02-11 | $23.75 | $23.75 | $23.75 | $23.75 | $18.49 | 0 |
| 2016-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $18.49 | 0 |
| 2016-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $18.49 | 0 |
| 2016-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $18.49 | 0 |
| 2016-02-05 | $23.79 | $23.79 | $23.70 | $23.75 | $18.49 | 1,251 |
| 2016-02-04 | $23.49 | $23.80 | $23.49 | $23.80 | $18.53 | 16,817 |
| 2016-02-03 | $23.06 | $23.06 | $23.05 | $23.05 | $17.95 | 315 |
| 2016-02-02 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 457 |
| 2016-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 0 |
| 2016-01-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 52 |
| 2016-01-28 | $23.49 | $23.50 | $23.49 | $23.50 | $18.30 | 1,924 |
| 2016-01-27 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 0 |
| 2016-01-26 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 0 |
| 2016-01-25 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 0 |
| 2016-01-22 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 0 |
| 2016-01-21 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 178 |
| 2016-01-20 | $23.12 | $23.12 | $23.12 | $23.12 | $18.00 | 210 |
| 2016-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 1,203 |
| 2016-01-15 | $23.60 | $23.60 | $23.60 | $23.60 | $18.37 | 222 |
| 2016-01-14 | $23.80 | $23.80 | $23.80 | $23.80 | $18.53 | 0 |
| 2016-01-13 | $23.80 | $23.80 | $23.80 | $23.80 | $18.53 | 897 |
| 2016-01-12 | $23.52 | $23.52 | $23.52 | $23.52 | $18.31 | 0 |
| 2016-01-11 | $23.52 | $23.52 | $23.52 | $23.52 | $18.31 | 0 |
| 2016-01-08 | $23.52 | $23.52 | $23.52 | $23.52 | $18.31 | 9 |
| 2016-01-07 | $23.52 | $23.52 | $23.52 | $23.52 | $18.31 | 0 |
| 2016-01-06 | $23.52 | $23.52 | $23.52 | $23.52 | $18.31 | 10,161 |
| 2016-01-05 | $23.80 | $23.80 | $23.80 | $23.80 | $18.53 | 0 |
| 2016-01-04 | $23.80 | $23.80 | $23.80 | $23.80 | $18.53 | 58 |
| 2015-12-31 | $23.98 | $23.98 | $23.80 | $23.80 | $18.53 | 3,042 |
| 2015-12-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 160 |
| 2015-12-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 112 |
| 2015-12-28 | $24.05 | $24.05 | $24.05 | $24.05 | $18.72 | 246 |
| 2015-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.30 | 6,243 |
| 2015-12-23 | $23.15 | $23.50 | $23.15 | $23.50 | $18.30 | 6,243 |
| 2015-12-22 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 10,558 |
| 2015-12-21 | $23.30 | $23.50 | $23.30 | $23.30 | $18.14 | 10,558 |
| 2015-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 0 |
| 2015-12-17 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 0 |
| 2015-12-16 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 0 |
| 2015-12-15 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 0 |
| 2015-12-14 | $23.30 | $23.30 | $23.30 | $23.30 | $18.14 | 434 |
| 2015-12-11 | $23.40 | $23.40 | $23.02 | $23.10 | $17.99 | 6,919 |
| 2015-12-10 | $23.40 | $23.50 | $23.40 | $23.50 | $18.16 | 374 |
| 2015-12-09 | $23.30 | $23.30 | $23.30 | $23.30 | $18.01 | 3,195 |
| 2015-12-08 | $23.27 | $23.27 | $23.27 | $23.27 | $17.99 | 210 |
| 2015-12-07 | $23.32 | $23.32 | $23.27 | $23.27 | $17.99 | 210 |
| 2015-12-04 | $23.32 | $23.32 | $23.32 | $23.32 | $18.02 | 0 |
| 2015-12-03 | $23.32 | $23.32 | $23.32 | $23.32 | $18.02 | 52 |
| 2015-12-02 | $23.52 | $23.52 | $23.32 | $23.32 | $18.02 | 1,157 |
| 2015-12-01 | $23.52 | $23.52 | $23.52 | $23.52 | $18.18 | 0 |
| 2015-11-30 | $23.52 | $23.52 | $23.52 | $23.52 | $18.18 | 0 |
| 2015-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $18.18 | 0 |
| 2015-11-25 | $23.52 | $23.52 | $23.52 | $23.52 | $18.18 | 4 |
| 2015-11-24 | $23.52 | $23.52 | $23.52 | $23.52 | $18.18 | 210 |
| 2015-11-23 | $23.85 | $24.24 | $23.52 | $24.24 | $18.73 | 2,969 |
| 2015-11-20 | $24.02 | $24.02 | $24.02 | $24.02 | $18.56 | 217 |
| 2015-11-19 | $24.25 | $24.25 | $24.25 | $24.25 | $18.74 | 322 |
| 2015-11-18 | $24.50 | $24.50 | $24.37 | $24.37 | $18.84 | 263 |
| 2015-11-17 | $24.37 | $24.37 | $24.37 | $24.37 | $18.84 | 243 |
| 2015-11-16 | $23.85 | $23.85 | $23.85 | $23.85 | $18.43 | 0 |
| 2015-11-13 | $23.81 | $24.00 | $23.81 | $23.85 | $18.43 | 4,620 |
| 2015-11-12 | $23.80 | $23.80 | $23.80 | $23.80 | $18.39 | 514 |
| 2015-11-11 | $23.30 | $23.30 | $23.30 | $23.30 | $18.01 | 0 |
| 2015-11-10 | $23.30 | $23.30 | $23.30 | $23.30 | $18.01 | 1 |
| 2015-11-09 | $23.30 | $23.30 | $23.30 | $23.30 | $18.01 | 0 |
| 2015-11-06 | $23.30 | $23.30 | $23.30 | $23.30 | $18.01 | 462 |
| 2015-11-05 | $23.26 | $23.26 | $23.26 | $23.26 | $17.98 | 0 |
| 2015-11-04 | $23.48 | $23.98 | $23.26 | $23.26 | $17.98 | 1,407 |
| 2015-11-03 | $23.20 | $23.40 | $23.20 | $23.40 | $18.09 | 1,890 |
| 2015-11-02 | $23.20 | $23.45 | $23.20 | $23.45 | $18.12 | 574 |
| 2015-10-30 | $22.90 | $22.90 | $22.90 | $22.90 | $17.70 | 0 |
| 2015-10-29 | $22.90 | $22.90 | $22.90 | $22.90 | $17.70 | 0 |
| 2015-10-28 | $22.90 | $22.90 | $22.90 | $22.90 | $17.70 | 0 |
| 2015-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $17.70 | 210 |
| 2015-10-26 | $22.91 | $22.91 | $22.91 | $22.91 | $17.71 | 0 |
| 2015-10-23 | $22.91 | $22.91 | $22.91 | $22.91 | $17.71 | 531 |
| 2015-10-22 | $22.88 | $22.98 | $22.88 | $22.98 | $17.76 | 0 |
| 2015-10-21 | $22.88 | $22.98 | $22.88 | $22.98 | $17.76 | 0 |
| 2015-10-20 | $22.88 | $22.98 | $22.88 | $22.98 | $17.76 | 929 |
| 2015-10-19 | $23.20 | $23.20 | $23.20 | $23.20 | $17.93 | 105 |
| 2015-10-16 | $23.10 | $23.49 | $23.10 | $23.49 | $18.16 | 2,022 |
| 2015-10-15 | $23.34 | $23.34 | $23.34 | $23.34 | $18.04 | 39 |
| 2015-10-14 | $22.99 | $23.34 | $22.99 | $23.34 | $18.04 | 1,076 |
| 2015-10-13 | $22.68 | $22.89 | $22.68 | $22.89 | $17.69 | 898 |
| 2015-10-12 | $22.60 | $22.60 | $22.60 | $22.60 | $17.47 | 4 |
| 2015-10-09 | $22.60 | $22.60 | $22.60 | $22.60 | $17.47 | 269 |
| 2015-10-08 | $23.60 | $24.00 | $23.50 | $23.50 | $18.16 | 1,255 |
| 2015-10-07 | $23.74 | $23.75 | $23.74 | $23.75 | $18.36 | 288 |
| 2015-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $17.78 | 0 |
| 2015-10-05 | $22.50 | $23.00 | $22.50 | $23.00 | $17.78 | 947 |
| 2015-10-02 | $22.65 | $22.65 | $22.46 | $22.46 | $17.36 | 1,102 |
| 2015-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $17.78 | 2 |
| 2015-09-30 | $23.52 | $23.79 | $23.00 | $23.00 | $17.78 | 4,280 |
| 2015-09-29 | $23.53 | $23.53 | $23.53 | $23.53 | $18.19 | 66 |
| 2015-09-28 | $23.53 | $23.53 | $23.53 | $23.53 | $18.19 | 46 |
| 2015-09-25 | $23.53 | $23.53 | $23.53 | $23.53 | $18.19 | 260 |
| 2015-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $17.47 | 1,155 |
| 2015-09-23 | $23.54 | $23.54 | $23.54 | $23.54 | $18.19 | 210 |
| 2015-09-22 | $22.50 | $23.54 | $22.50 | $23.54 | $18.19 | 210 |
| 2015-09-21 | $22.45 | $22.45 | $22.45 | $22.45 | $17.35 | 999 |
| 2015-09-18 | $22.45 | $22.45 | $22.45 | $22.45 | $17.35 | 735 |
| 2015-09-17 | $22.45 | $22.45 | $22.45 | $22.45 | $17.35 | 262 |
| 2015-09-16 | $22.53 | $22.53 | $22.53 | $22.53 | $17.41 | 57 |
| 2015-09-15 | $22.70 | $22.70 | $22.70 | $22.70 | $17.54 | 0 |
| 2015-09-14 | $22.70 | $22.70 | $22.70 | $22.70 | $17.54 | 0 |
| 2015-09-11 | $22.70 | $22.70 | $22.70 | $22.70 | $17.54 | 0 |
| 2015-09-10 | $22.70 | $22.70 | $22.70 | $22.70 | $17.41 | 0 |
| 2015-09-09 | $22.70 | $22.70 | $22.70 | $22.70 | $17.41 | 1,787 |
| 2015-09-08 | $22.30 | $22.30 | $22.30 | $22.30 | $17.11 | 1 |
| 2015-09-04 | $22.30 | $22.30 | $22.30 | $22.30 | $17.11 | 815 |
| 2015-09-03 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 0 |
| 2015-09-02 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 51 |
| 2015-09-01 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 0 |
| 2015-08-31 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 0 |
| 2015-08-28 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 0 |
| 2015-08-27 | $22.25 | $22.25 | $22.25 | $22.25 | $17.07 | 635 |
| 2015-08-26 | $22.51 | $22.51 | $22.25 | $22.25 | $17.07 | 866 |
| 2015-08-25 | $22.51 | $22.51 | $22.51 | $22.51 | $17.27 | 0 |
| 2015-08-24 | $22.51 | $22.51 | $22.51 | $22.51 | $17.27 | 236 |
| 2015-08-21 | $23.25 | $23.25 | $23.25 | $23.25 | $17.84 | 105 |
| 2015-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $17.64 | 0 |
| 2015-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $17.64 | 0 |
| 2015-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $17.64 | 945 |
| 2015-08-17 | $23.55 | $23.75 | $23.55 | $23.75 | $18.22 | 350 |
| 2015-08-14 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 0 |
| 2015-08-13 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 0 |
| 2015-08-12 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 0 |
| 2015-08-11 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 706 |
| 2015-08-10 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 0 |
| 2015-08-07 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 658 |
| 2015-08-06 | $22.75 | $22.75 | $22.75 | $22.75 | $17.45 | 1 |
| 2015-08-05 | $22.51 | $22.75 | $22.51 | $22.75 | $17.45 | 9,509 |
| 2015-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $17.45 | 13 |
| 2015-08-03 | $22.51 | $22.75 | $22.51 | $22.75 | $17.45 | 687 |
| 2015-07-31 | $22.75 | $22.75 | $22.75 | $22.75 | $17.45 | 2,100 |
| 2015-07-30 | $23.58 | $23.58 | $22.75 | $22.75 | $17.45 | 4,725 |
| 2015-07-29 | $22.75 | $22.75 | $22.75 | $22.75 | $17.45 | 2,310 |
| 2015-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $17.11 | 932 |
| 2015-07-27 | $22.60 | $22.60 | $22.30 | $22.30 | $17.11 | 2,604 |
| 2015-07-24 | $22.40 | $22.40 | $22.40 | $22.40 | $17.18 | 0 |
| 2015-07-23 | $22.40 | $22.40 | $22.40 | $22.40 | $17.18 | 1,807 |
| 2015-07-22 | $22.65 | $22.65 | $22.65 | $22.65 | $17.38 | 9,030 |
| 2015-07-21 | $22.74 | $22.74 | $22.74 | $22.74 | $17.44 | 203 |
Choiceone Financial Services Inc (COFS) News Headlines
Recent Choiceone Financial Services Inc (COFS) News
Similar Companies to Choiceone Financial Services Inc (COFS) 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 |