Central Pacific Financial Corp (CPF) Exchange: NYSE
Data as of April 25, 2024
$19.95 ($-0.01) -0.05%
Central Pacific Financial Corp - Daily Information
Click for more stock information on Central Pacific Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $19.46 |
| Previous Close | $19.95 |
| High | $20.28 |
| Low | $19.46 |
| Adjusted Open | $19.46 |
| Previous Adjusted Close | $19.95 |
| Adjusted High | $20.28 |
| Adjusted Low | $19.46 |
About Central Pacific Financial Corp (CPF)
Central Pacific Financial Corp (CPF) is a bank holding company headquartered in Honolulu, Hawaii. It operates through its wholly owned subsidiary, Central Pacific Bank. Founded in 1954, CPF has grown to become the stateâs fourth-largest financial institution with 76 branches. CPFâs banking services encompass consumer and business banking, deposit and treasury services, residential mortgages, consumer finance, and trust and private banking services. In addition to its banking services, CPF also provides insurance products and services through its subsidiaries. In 2019, Central Pacific Bank was recognized by Greenwich Associates as the leading medium-sized bank in the US for customer satisfaction. It also was ranked highly for digital banking consumer experiences. Since its inception, CPF has grown to serve more than 132,000 households and about 8,700 businesses across Hawaii and the West Coast.
Invest in Central Pacific Financial Corp (CPF)
Historical Stock Data for Central Pacific Financial Corp (CPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $19.46 | $20.28 | $19.46 | $19.95 | $19.95 | 222,748 |
| 2024-04-23 | $19.47 | $20.00 | $19.47 | $19.96 | $19.96 | 185,143 |
| 2024-04-22 | $19.32 | $19.56 | $19.24 | $19.42 | $19.42 | 112,264 |
| 2024-04-19 | $18.61 | $19.31 | $18.61 | $19.29 | $19.29 | 305,245 |
| 2024-04-18 | $18.76 | $18.95 | $18.63 | $18.70 | $18.70 | 324,449 |
| 2024-04-17 | $18.83 | $18.92 | $18.60 | $18.72 | $18.72 | 173,138 |
| 2024-04-16 | $18.88 | $18.92 | $18.64 | $18.72 | $18.72 | 109,240 |
| 2024-04-15 | $19.08 | $19.32 | $18.82 | $18.96 | $18.96 | 193,913 |
| 2024-04-12 | $18.98 | $19.12 | $18.79 | $19.04 | $19.04 | 275,479 |
| 2024-04-11 | $18.99 | $19.26 | $18.82 | $19.18 | $19.18 | 157,354 |
| 2024-04-10 | $19.00 | $19.03 | $18.53 | $19.00 | $19.00 | 339,519 |
| 2024-04-09 | $19.29 | $19.48 | $19.26 | $19.42 | $19.42 | 74,616 |
| 2024-04-08 | $19.25 | $19.46 | $19.23 | $19.25 | $19.25 | 89,804 |
| 2024-04-05 | $19.32 | $19.38 | $19.12 | $19.16 | $19.16 | 98,061 |
| 2024-04-04 | $19.33 | $19.63 | $19.25 | $19.31 | $19.31 | 193,981 |
| 2024-04-03 | $19.30 | $19.40 | $19.06 | $19.09 | $19.09 | 136,179 |
| 2024-04-02 | $19.30 | $19.33 | $19.12 | $19.31 | $19.31 | 147,880 |
| 2024-04-01 | $19.89 | $19.89 | $19.36 | $19.38 | $19.38 | 192,575 |
| 2024-03-28 | $19.69 | $19.99 | $19.69 | $19.75 | $19.75 | 194,055 |
| 2024-03-27 | $19.31 | $19.81 | $19.31 | $19.78 | $19.78 | 211,978 |
| 2024-03-26 | $19.31 | $19.32 | $19.18 | $19.20 | $19.20 | 165,346 |
| 2024-03-25 | $19.10 | $19.30 | $19.09 | $19.16 | $19.16 | 93,588 |
| 2024-03-22 | $19.48 | $19.48 | $18.98 | $19.04 | $19.04 | 90,915 |
| 2024-03-21 | $19.16 | $19.45 | $18.98 | $19.41 | $19.41 | 178,919 |
| 2024-03-20 | $18.35 | $19.21 | $18.35 | $19.01 | $19.01 | 166,321 |
| 2024-03-19 | $18.53 | $18.82 | $18.43 | $18.43 | $18.43 | 183,896 |
| 2024-03-18 | $18.66 | $18.73 | $18.37 | $18.52 | $18.52 | 266,470 |
| 2024-03-15 | $18.39 | $18.86 | $18.39 | $18.68 | $18.68 | 590,893 |
| 2024-03-14 | $18.89 | $18.89 | $18.39 | $18.45 | $18.45 | 160,710 |
| 2024-03-13 | $19.01 | $19.31 | $18.91 | $18.94 | $18.94 | 220,596 |
| 2024-03-12 | $19.45 | $19.45 | $19.06 | $19.06 | $19.06 | 167,148 |
| 2024-03-11 | $19.31 | $19.63 | $19.20 | $19.55 | $19.55 | 171,594 |
| 2024-03-08 | $19.50 | $19.65 | $19.29 | $19.38 | $19.38 | 168,326 |
| 2024-03-07 | $19.49 | $19.62 | $19.30 | $19.31 | $19.31 | 123,575 |
| 2024-03-06 | $19.40 | $19.60 | $18.82 | $19.22 | $19.22 | 160,176 |
| 2024-03-05 | $18.74 | $19.47 | $18.74 | $19.35 | $19.35 | 322,792 |
| 2024-03-04 | $18.82 | $19.19 | $18.73 | $18.76 | $18.76 | 185,308 |
| 2024-03-01 | $18.53 | $18.76 | $18.31 | $18.65 | $18.65 | 129,759 |
| 2024-02-29 | $18.70 | $19.07 | $18.55 | $18.66 | $18.66 | 133,609 |
| 2024-02-28 | $18.30 | $18.66 | $18.19 | $18.33 | $18.33 | 129,619 |
| 2024-02-27 | $18.86 | $19.09 | $18.59 | $18.67 | $18.41 | 140,789 |
| 2024-02-26 | $18.82 | $19.04 | $18.50 | $18.75 | $18.49 | 223,864 |
| 2024-02-23 | $18.86 | $19.18 | $18.59 | $19.00 | $18.73 | 159,573 |
| 2024-02-22 | $18.93 | $19.07 | $18.73 | $18.87 | $18.61 | 123,363 |
| 2024-02-21 | $19.07 | $19.23 | $18.95 | $19.01 | $18.74 | 369,127 |
| 2024-02-20 | $18.86 | $19.41 | $18.86 | $19.06 | $18.79 | 161,989 |
| 2024-02-16 | $19.17 | $19.31 | $18.99 | $19.05 | $18.78 | 124,520 |
| 2024-02-15 | $18.91 | $19.60 | $18.90 | $19.37 | $19.10 | 180,907 |
| 2024-02-14 | $18.66 | $18.91 | $18.33 | $18.79 | $18.53 | 214,380 |
| 2024-02-13 | $18.79 | $18.85 | $18.00 | $18.37 | $18.11 | 282,723 |
| 2024-02-12 | $19.33 | $19.77 | $19.22 | $19.43 | $19.16 | 192,645 |
| 2024-02-09 | $19.07 | $19.40 | $18.82 | $19.35 | $19.35 | 95,300 |
| 2024-02-08 | $18.76 | $19.12 | $18.76 | $19.05 | $19.05 | 99,852 |
| 2024-02-07 | $18.87 | $18.92 | $18.30 | $18.82 | $18.82 | 157,282 |
| 2024-02-06 | $18.94 | $19.21 | $18.73 | $18.90 | $18.90 | 114,963 |
| 2024-02-05 | $19.11 | $19.43 | $18.89 | $18.95 | $18.95 | 132,310 |
| 2024-02-02 | $19.28 | $19.63 | $19.21 | $19.36 | $19.36 | 271,563 |
| 2024-02-01 | $19.76 | $20.00 | $18.82 | $19.70 | $19.70 | 270,546 |
| 2024-01-31 | $20.18 | $22.00 | $19.26 | $19.27 | $19.27 | 282,125 |
| 2024-01-30 | $19.81 | $19.88 | $19.63 | $19.82 | $19.82 | 240,638 |
| 2024-01-29 | $19.66 | $19.95 | $19.56 | $19.82 | $19.82 | 106,891 |
| 2024-01-26 | $19.73 | $19.83 | $19.59 | $19.61 | $19.61 | 69,965 |
| 2024-01-25 | $19.79 | $19.91 | $19.33 | $19.58 | $19.58 | 139,718 |
| 2024-01-24 | $19.67 | $19.76 | $19.44 | $19.56 | $19.56 | 104,209 |
| 2024-01-23 | $20.02 | $20.07 | $19.49 | $19.52 | $19.52 | 138,424 |
| 2024-01-22 | $19.25 | $19.80 | $19.17 | $19.77 | $19.77 | 132,121 |
| 2024-01-19 | $19.07 | $19.07 | $18.67 | $19.01 | $19.01 | 111,383 |
| 2024-01-18 | $19.04 | $19.06 | $18.84 | $18.92 | $18.92 | 141,900 |
| 2024-01-17 | $18.53 | $18.95 | $18.53 | $18.91 | $18.91 | 131,038 |
| 2024-01-16 | $18.79 | $19.08 | $18.74 | $18.81 | $18.81 | 170,506 |
| 2024-01-12 | $19.30 | $19.45 | $18.87 | $19.10 | $19.10 | 106,357 |
| 2024-01-11 | $18.93 | $19.25 | $18.71 | $19.12 | $19.12 | 213,576 |
| 2024-01-10 | $18.86 | $19.12 | $18.77 | $19.11 | $19.11 | 100,072 |
| 2024-01-09 | $18.98 | $19.10 | $18.78 | $18.99 | $18.99 | 89,951 |
| 2024-01-08 | $19.19 | $19.35 | $19.06 | $19.21 | $19.21 | 81,188 |
| 2024-01-05 | $19.12 | $19.37 | $19.05 | $19.19 | $19.19 | 184,500 |
| 2024-01-04 | $19.19 | $19.35 | $19.14 | $19.22 | $19.22 | 114,235 |
| 2024-01-03 | $19.67 | $19.74 | $19.15 | $19.19 | $19.19 | 145,258 |
| 2024-01-02 | $19.45 | $20.09 | $19.45 | $19.75 | $19.75 | 128,013 |
| 2023-12-29 | $20.01 | $20.01 | $19.66 | $19.68 | $19.68 | 71,952 |
| 2023-12-28 | $20.14 | $20.18 | $19.91 | $20.01 | $20.01 | 85,415 |
| 2023-12-27 | $20.23 | $20.26 | $20.05 | $20.15 | $20.15 | 91,997 |
| 2023-12-26 | $19.99 | $20.31 | $19.90 | $20.21 | $20.21 | 107,953 |
| 2023-12-22 | $19.88 | $20.04 | $19.68 | $19.89 | $19.89 | 93,790 |
| 2023-12-21 | $19.67 | $19.75 | $19.48 | $19.73 | $19.73 | 173,179 |
| 2023-12-20 | $19.68 | $20.18 | $19.41 | $19.44 | $19.44 | 260,082 |
| 2023-12-19 | $19.48 | $19.96 | $19.41 | $19.75 | $19.75 | 221,325 |
| 2023-12-18 | $19.60 | $19.62 | $19.17 | $19.40 | $19.40 | 224,930 |
| 2023-12-15 | $19.86 | $19.89 | $19.29 | $19.51 | $19.51 | 878,946 |
| 2023-12-14 | $19.76 | $20.15 | $19.49 | $19.68 | $19.68 | 382,590 |
| 2023-12-13 | $18.77 | $19.65 | $18.44 | $19.25 | $19.25 | 562,256 |
| 2023-12-12 | $18.89 | $18.96 | $18.72 | $18.78 | $18.78 | 197,292 |
| 2023-12-11 | $19.02 | $19.07 | $18.74 | $18.95 | $18.95 | 202,480 |
| 2023-12-08 | $18.99 | $19.18 | $18.97 | $19.08 | $19.08 | 81,323 |
| 2023-12-07 | $18.55 | $18.92 | $18.45 | $18.90 | $18.90 | 192,387 |
| 2023-12-06 | $18.44 | $18.94 | $18.36 | $18.43 | $18.43 | 125,583 |
| 2023-12-05 | $18.47 | $18.52 | $18.30 | $18.34 | $18.34 | 258,983 |
| 2023-12-04 | $18.26 | $18.72 | $18.26 | $18.59 | $18.59 | 194,268 |
| 2023-12-01 | $17.48 | $18.48 | $17.48 | $18.38 | $18.38 | 160,270 |
| 2023-11-30 | $17.60 | $17.68 | $17.33 | $17.57 | $17.57 | 169,829 |
| 2023-11-29 | $17.22 | $17.64 | $17.03 | $17.51 | $17.51 | 239,581 |
| 2023-11-28 | $17.29 | $17.36 | $16.95 | $17.33 | $17.08 | 138,769 |
| 2023-11-27 | $17.32 | $17.32 | $16.97 | $17.21 | $16.96 | 159,022 |
| 2023-11-24 | $17.52 | $17.61 | $17.41 | $17.47 | $17.47 | 46,187 |
| 2023-11-22 | $17.69 | $17.74 | $17.34 | $17.47 | $17.47 | 171,143 |
| 2023-11-21 | $17.74 | $17.75 | $17.43 | $17.45 | $17.45 | 323,482 |
| 2023-11-20 | $17.88 | $17.88 | $17.66 | $17.75 | $17.75 | 220,906 |
| 2023-11-17 | $17.94 | $18.07 | $17.61 | $17.83 | $17.83 | 109,137 |
| 2023-11-16 | $17.88 | $17.88 | $17.55 | $17.69 | $17.69 | 90,098 |
| 2023-11-15 | $17.75 | $18.03 | $17.71 | $17.81 | $17.81 | 126,334 |
| 2023-11-14 | $17.36 | $18.16 | $17.31 | $17.75 | $17.75 | 242,249 |
| 2023-11-13 | $16.67 | $16.73 | $16.45 | $16.61 | $16.61 | 100,714 |
| 2023-11-10 | $16.86 | $16.90 | $16.65 | $16.77 | $16.77 | 70,567 |
| 2023-11-09 | $16.91 | $17.15 | $16.66 | $16.80 | $16.80 | 140,387 |
| 2023-11-08 | $16.96 | $17.02 | $16.60 | $16.82 | $16.82 | 119,008 |
| 2023-11-07 | $17.21 | $17.21 | $16.87 | $16.98 | $16.98 | 74,864 |
| 2023-11-06 | $17.44 | $17.44 | $17.15 | $17.33 | $17.33 | 145,362 |
| 2023-11-03 | $17.30 | $17.67 | $17.11 | $17.49 | $17.49 | 131,708 |
| 2023-11-02 | $16.30 | $16.78 | $16.27 | $16.75 | $16.75 | 117,342 |
| 2023-11-01 | $15.73 | $16.11 | $15.62 | $16.10 | $16.10 | 126,094 |
| 2023-10-31 | $15.78 | $15.96 | $15.65 | $15.78 | $15.78 | 77,746 |
| 2023-10-30 | $15.75 | $15.96 | $15.65 | $15.79 | $15.79 | 109,832 |
| 2023-10-27 | $15.70 | $16.45 | $15.39 | $15.63 | $15.63 | 116,130 |
| 2023-10-26 | $15.77 | $16.11 | $15.41 | $15.79 | $15.79 | 318,588 |
| 2023-10-25 | $14.72 | $15.77 | $14.70 | $15.70 | $15.70 | 362,403 |
| 2023-10-24 | $15.79 | $15.79 | $15.28 | $15.50 | $15.50 | 153,769 |
| 2023-10-23 | $15.62 | $15.93 | $15.62 | $15.67 | $15.67 | 132,779 |
| 2023-10-20 | $16.05 | $16.05 | $15.64 | $15.69 | $15.69 | 169,657 |
| 2023-10-19 | $16.24 | $16.48 | $15.97 | $16.01 | $16.01 | 163,101 |
| 2023-10-18 | $16.46 | $16.46 | $16.08 | $16.23 | $16.23 | 162,518 |
| 2023-10-17 | $16.18 | $16.86 | $16.18 | $16.59 | $16.59 | 221,906 |
| 2023-10-16 | $16.27 | $16.47 | $16.11 | $16.32 | $16.32 | 126,463 |
| 2023-10-13 | $16.60 | $16.65 | $16.04 | $16.09 | $16.09 | 89,596 |
| 2023-10-12 | $16.62 | $16.62 | $16.31 | $16.47 | $16.47 | 82,762 |
| 2023-10-11 | $16.69 | $16.82 | $16.53 | $16.66 | $16.66 | 60,296 |
| 2023-10-10 | $16.56 | $16.74 | $16.52 | $16.61 | $16.61 | 265,560 |
| 2023-10-09 | $16.31 | $16.57 | $16.27 | $16.39 | $16.39 | 72,892 |
| 2023-10-06 | $16.20 | $16.58 | $15.97 | $16.47 | $16.47 | 115,551 |
| 2023-10-05 | $15.84 | $16.37 | $15.84 | $16.32 | $16.32 | 178,113 |
| 2023-10-04 | $15.79 | $16.19 | $15.63 | $15.89 | $15.89 | 97,807 |
| 2023-10-03 | $15.98 | $15.98 | $15.65 | $15.73 | $15.73 | 147,785 |
| 2023-10-02 | $16.65 | $16.65 | $15.94 | $16.07 | $16.07 | 235,250 |
| 2023-09-29 | $16.41 | $16.69 | $16.37 | $16.68 | $16.68 | 282,988 |
| 2023-09-28 | $16.21 | $16.48 | $16.20 | $16.25 | $16.25 | 207,206 |
| 2023-09-27 | $16.28 | $16.39 | $16.15 | $16.21 | $16.21 | 113,783 |
| 2023-09-26 | $16.38 | $16.64 | $16.14 | $16.14 | $16.14 | 173,681 |
| 2023-09-25 | $16.42 | $16.68 | $16.41 | $16.55 | $16.55 | 145,550 |
| 2023-09-22 | $16.92 | $17.05 | $16.46 | $16.52 | $16.52 | 318,765 |
| 2023-09-21 | $16.70 | $17.03 | $16.60 | $16.89 | $16.89 | 245,294 |
| 2023-09-20 | $16.75 | $17.16 | $16.60 | $16.88 | $16.88 | 128,652 |
| 2023-09-19 | $16.64 | $16.76 | $16.59 | $16.65 | $16.65 | 244,291 |
| 2023-09-18 | $16.67 | $16.76 | $16.26 | $16.55 | $16.55 | 367,508 |
| 2023-09-15 | $16.44 | $16.80 | $16.44 | $16.71 | $16.71 | 716,824 |
| 2023-09-14 | $16.42 | $16.63 | $16.40 | $16.57 | $16.57 | 296,211 |
| 2023-09-13 | $16.61 | $16.64 | $16.24 | $16.25 | $16.25 | 280,273 |
| 2023-09-12 | $16.50 | $16.68 | $16.35 | $16.58 | $16.58 | 144,304 |
| 2023-09-11 | $16.45 | $16.64 | $16.39 | $16.48 | $16.48 | 148,346 |
| 2023-09-08 | $16.32 | $16.40 | $16.05 | $16.39 | $16.39 | 181,687 |
| 2023-09-07 | $16.44 | $16.60 | $16.20 | $16.24 | $16.24 | 290,242 |
| 2023-09-06 | $17.05 | $17.20 | $16.47 | $16.50 | $16.50 | 165,319 |
| 2023-09-05 | $17.31 | $17.55 | $17.06 | $17.07 | $17.07 | 188,900 |
| 2023-09-01 | $17.08 | $17.52 | $17.05 | $17.49 | $17.49 | 110,688 |
| 2023-08-31 | $16.91 | $17.16 | $16.80 | $16.97 | $16.97 | 120,446 |
| 2023-08-30 | $17.12 | $17.14 | $16.86 | $16.87 | $16.87 | 127,364 |
| 2023-08-29 | $17.25 | $17.44 | $17.15 | $17.35 | $17.09 | 107,787 |
| 2023-08-28 | $17.19 | $17.42 | $17.13 | $17.25 | $16.99 | 88,192 |
| 2023-08-25 | $17.24 | $17.35 | $16.80 | $17.07 | $16.81 | 81,834 |
| 2023-08-24 | $16.96 | $17.38 | $16.96 | $17.19 | $16.93 | 186,985 |
| 2023-08-23 | $16.63 | $17.09 | $16.59 | $17.04 | $16.78 | 124,366 |
| 2023-08-22 | $17.05 | $17.10 | $16.63 | $16.70 | $16.45 | 120,012 |
| 2023-08-21 | $17.34 | $17.40 | $17.03 | $17.07 | $16.81 | 85,169 |
| 2023-08-18 | $17.23 | $17.49 | $17.15 | $17.38 | $17.38 | 106,060 |
| 2023-08-17 | $16.89 | $17.37 | $16.75 | $17.31 | $17.31 | 127,757 |
| 2023-08-16 | $16.96 | $17.13 | $16.73 | $16.75 | $16.75 | 160,219 |
| 2023-08-15 | $17.32 | $17.32 | $17.00 | $17.02 | $17.02 | 181,427 |
| 2023-08-14 | $17.98 | $17.98 | $17.51 | $17.53 | $17.53 | 116,424 |
| 2023-08-11 | $17.99 | $18.28 | $17.99 | $18.11 | $18.11 | 90,786 |
| 2023-08-10 | $18.25 | $18.41 | $18.05 | $18.15 | $18.15 | 114,885 |
| 2023-08-09 | $18.22 | $18.38 | $17.97 | $18.22 | $18.22 | 140,862 |
| 2023-08-08 | $17.86 | $18.42 | $17.37 | $18.34 | $18.34 | 346,110 |
| 2023-08-07 | $17.99 | $18.17 | $17.86 | $18.15 | $18.15 | 215,686 |
| 2023-08-04 | $18.01 | $18.19 | $17.88 | $18.00 | $18.00 | 153,985 |
| 2023-08-03 | $17.72 | $18.13 | $17.60 | $17.98 | $17.98 | 211,043 |
| 2023-08-02 | $17.72 | $17.98 | $17.60 | $17.84 | $17.84 | 156,407 |
| 2023-08-01 | $18.15 | $18.23 | $17.86 | $17.98 | $17.98 | 154,639 |
| 2023-07-31 | $18.17 | $18.34 | $18.06 | $18.24 | $18.24 | 121,544 |
| 2023-07-28 | $18.29 | $18.49 | $18.06 | $18.22 | $18.22 | 119,289 |
| 2023-07-27 | $18.53 | $18.77 | $17.87 | $18.07 | $18.07 | 268,804 |
| 2023-07-26 | $17.44 | $18.69 | $17.44 | $18.43 | $18.43 | 257,349 |
| 2023-07-25 | $18.34 | $18.57 | $18.04 | $18.20 | $18.20 | 265,451 |
| 2023-07-24 | $17.65 | $18.46 | $17.65 | $18.36 | $18.36 | 110,154 |
| 2023-07-21 | $18.13 | $18.13 | $17.60 | $17.70 | $17.70 | 133,229 |
| 2023-07-20 | $17.89 | $18.00 | $17.59 | $17.96 | $17.96 | 147,355 |
| 2023-07-19 | $17.57 | $17.99 | $17.50 | $17.98 | $17.98 | 120,230 |
| 2023-07-18 | $16.77 | $17.64 | $16.77 | $17.54 | $17.54 | 152,573 |
| 2023-07-17 | $16.43 | $16.95 | $16.43 | $16.77 | $16.77 | 99,571 |
| 2023-07-14 | $16.69 | $16.72 | $16.37 | $16.55 | $16.55 | 145,000 |
| 2023-07-13 | $16.20 | $16.59 | $16.17 | $16.56 | $16.56 | 161,774 |
| 2023-07-12 | $15.94 | $16.34 | $15.93 | $16.16 | $16.16 | 104,490 |
| 2023-07-11 | $15.76 | $15.81 | $15.51 | $15.67 | $15.67 | 69,330 |
| 2023-07-10 | $15.61 | $16.05 | $15.46 | $15.69 | $15.69 | 107,109 |
| 2023-07-07 | $15.39 | $15.82 | $15.25 | $15.60 | $15.60 | 196,867 |
| 2023-07-06 | $15.67 | $15.67 | $15.25 | $15.40 | $15.40 | 136,670 |
| 2023-07-05 | $15.96 | $16.08 | $15.71 | $15.82 | $15.82 | 171,666 |
| 2023-07-03 | $15.82 | $16.21 | $15.82 | $16.17 | $16.17 | 57,932 |
| 2023-06-30 | $16.29 | $16.29 | $15.70 | $15.71 | $15.71 | 292,852 |
| 2023-06-29 | $16.09 | $16.42 | $16.09 | $16.22 | $16.22 | 207,855 |
| 2023-06-28 | $15.94 | $15.94 | $15.57 | $15.91 | $15.91 | 167,934 |
| 2023-06-27 | $15.99 | $16.17 | $15.59 | $15.92 | $15.92 | 139,565 |
| 2023-06-26 | $16.15 | $16.39 | $15.86 | $15.87 | $15.87 | 142,388 |
| 2023-06-23 | $15.80 | $16.21 | $15.64 | $16.07 | $16.07 | 871,016 |
| 2023-06-22 | $16.19 | $16.46 | $15.89 | $16.04 | $16.04 | 318,452 |
| 2023-06-21 | $16.51 | $16.68 | $16.29 | $16.41 | $16.41 | 299,052 |
| 2023-06-20 | $16.62 | $16.62 | $16.26 | $16.54 | $16.54 | 284,862 |
| 2023-06-16 | $16.86 | $16.97 | $16.26 | $16.71 | $16.71 | 727,150 |
| 2023-06-15 | $16.24 | $16.75 | $16.24 | $16.64 | $16.64 | 286,884 |
| 2023-06-14 | $16.64 | $16.80 | $16.09 | $16.22 | $16.22 | 264,386 |
| 2023-06-13 | $16.39 | $16.85 | $16.35 | $16.74 | $16.74 | 149,349 |
| 2023-06-12 | $16.60 | $16.92 | $16.30 | $16.38 | $16.38 | 151,940 |
| 2023-06-09 | $16.87 | $16.87 | $16.29 | $16.53 | $16.53 | 98,040 |
| 2023-06-08 | $17.05 | $17.16 | $16.44 | $16.93 | $16.93 | 199,831 |
| 2023-06-07 | $16.50 | $17.38 | $16.42 | $17.17 | $17.17 | 245,379 |
| 2023-06-06 | $15.35 | $16.66 | $15.27 | $16.33 | $16.33 | 259,704 |
| 2023-06-05 | $15.92 | $16.09 | $15.36 | $15.53 | $15.53 | 245,000 |
| 2023-06-02 | $15.22 | $16.22 | $15.14 | $16.08 | $16.08 | 215,352 |
| 2023-06-01 | $14.76 | $15.21 | $14.51 | $14.95 | $14.95 | 140,918 |
| 2023-05-31 | $14.76 | $14.98 | $14.25 | $14.61 | $14.61 | 193,913 |
| 2023-05-30 | $15.20 | $15.26 | $14.54 | $14.86 | $14.86 | 157,626 |
| 2023-05-26 | $15.31 | $15.51 | $15.10 | $15.46 | $15.19 | 119,429 |
| 2023-05-25 | $15.34 | $15.66 | $15.21 | $15.36 | $15.10 | 153,140 |
| 2023-05-24 | $15.62 | $15.67 | $15.35 | $15.51 | $15.24 | 129,285 |
| 2023-05-23 | $15.30 | $16.11 | $15.30 | $15.72 | $15.45 | 148,264 |
| 2023-05-22 | $14.83 | $15.39 | $14.78 | $15.31 | $15.05 | 131,426 |
| 2023-05-19 | $15.09 | $15.21 | $14.61 | $14.74 | $14.49 | 414,733 |
| 2023-05-18 | $14.95 | $14.99 | $14.71 | $14.92 | $14.66 | 170,457 |
| 2023-05-17 | $14.28 | $15.04 | $14.22 | $14.94 | $14.68 | 236,616 |
| 2023-05-16 | $14.06 | $14.36 | $14.01 | $14.05 | $13.81 | 206,097 |
| 2023-05-15 | $13.67 | $14.12 | $13.62 | $14.06 | $13.82 | 212,648 |
| 2023-05-12 | $13.82 | $13.83 | $13.46 | $13.55 | $13.32 | 425,995 |
| 2023-05-11 | $13.79 | $13.99 | $13.64 | $13.70 | $13.46 | 212,383 |
| 2023-05-10 | $14.36 | $14.70 | $13.85 | $14.01 | $13.77 | 185,659 |
| 2023-05-09 | $13.88 | $14.09 | $13.50 | $13.88 | $13.64 | 221,850 |
| 2023-05-08 | $14.84 | $15.23 | $13.85 | $13.85 | $13.61 | 186,622 |
| 2023-05-05 | $14.23 | $14.58 | $13.98 | $14.51 | $14.51 | 218,170 |
| 2023-05-04 | $13.96 | $14.11 | $13.22 | $13.69 | $13.69 | 248,794 |
| 2023-05-03 | $14.53 | $14.78 | $14.20 | $14.31 | $14.31 | 309,145 |
| 2023-05-02 | $15.74 | $15.74 | $14.31 | $14.37 | $14.37 | 293,083 |
| 2023-05-01 | $15.80 | $16.05 | $15.68 | $15.79 | $15.79 | 282,130 |
| 2023-04-28 | $15.87 | $16.14 | $15.84 | $15.88 | $15.88 | 137,008 |
| 2023-04-27 | $15.51 | $15.99 | $15.40 | $15.88 | $15.88 | 226,002 |
| 2023-04-26 | $15.50 | $16.76 | $15.50 | $15.75 | $15.75 | 216,805 |
| 2023-04-25 | $15.96 | $16.21 | $15.10 | $15.21 | $15.21 | 166,964 |
| 2023-04-24 | $16.05 | $16.55 | $16.01 | $16.02 | $16.02 | 175,211 |
| 2023-04-21 | $16.42 | $16.42 | $16.08 | $16.23 | $16.23 | 146,608 |
| 2023-04-20 | $16.49 | $16.73 | $16.25 | $16.48 | $16.48 | 102,854 |
| 2023-04-19 | $16.45 | $16.77 | $16.15 | $16.68 | $16.68 | 149,412 |
| 2023-04-18 | $16.93 | $16.93 | $16.13 | $16.27 | $16.27 | 148,101 |
| 2023-04-17 | $16.43 | $16.81 | $16.05 | $16.77 | $16.77 | 147,245 |
| 2023-04-14 | $17.08 | $17.08 | $16.32 | $16.51 | $16.51 | 127,309 |
| 2023-04-13 | $16.78 | $17.08 | $16.71 | $16.91 | $16.91 | 110,517 |
| 2023-04-12 | $17.10 | $17.16 | $16.65 | $16.75 | $16.75 | 95,169 |
| 2023-04-11 | $17.07 | $17.26 | $16.94 | $17.02 | $17.02 | 95,719 |
| 2023-04-10 | $17.25 | $17.44 | $17.04 | $17.13 | $17.13 | 152,291 |
| 2023-04-06 | $16.91 | $17.24 | $16.91 | $17.21 | $17.21 | 106,048 |
| 2023-04-05 | $16.90 | $17.03 | $16.64 | $16.93 | $16.93 | 206,635 |
| 2023-04-04 | $17.57 | $17.66 | $16.57 | $17.04 | $17.04 | 347,145 |
| 2023-04-03 | $17.87 | $18.06 | $17.38 | $17.60 | $17.60 | 235,563 |
| 2023-03-31 | $17.61 | $17.93 | $17.59 | $17.90 | $17.90 | 286,422 |
| 2023-03-30 | $18.44 | $18.50 | $17.47 | $17.59 | $17.59 | 174,617 |
| 2023-03-29 | $18.50 | $18.54 | $18.19 | $18.48 | $18.48 | 223,606 |
| 2023-03-28 | $18.32 | $18.60 | $18.32 | $18.49 | $18.49 | 162,564 |
| 2023-03-27 | $18.54 | $18.75 | $18.41 | $18.50 | $18.50 | 184,283 |
| 2023-03-24 | $17.80 | $18.40 | $17.71 | $18.07 | $18.07 | 261,732 |
| 2023-03-23 | $18.48 | $18.52 | $17.82 | $17.88 | $17.88 | 163,547 |
| 2023-03-22 | $18.91 | $19.18 | $18.28 | $18.31 | $18.31 | 326,006 |
| 2023-03-21 | $19.54 | $20.06 | $18.75 | $18.90 | $18.90 | 292,478 |
| 2023-03-20 | $18.98 | $19.29 | $18.49 | $18.60 | $18.60 | 246,254 |
| 2023-03-17 | $19.64 | $19.64 | $18.43 | $18.43 | $18.43 | 1,572,613 |
| 2023-03-16 | $18.83 | $20.58 | $18.83 | $19.82 | $19.82 | 277,109 |
| 2023-03-15 | $18.38 | $19.42 | $17.91 | $19.39 | $19.39 | 357,629 |
| 2023-03-14 | $20.27 | $20.79 | $18.47 | $18.84 | $18.84 | 483,969 |
| 2023-03-13 | $19.19 | $20.18 | $18.01 | $18.80 | $18.80 | 540,948 |
| 2023-03-10 | $20.04 | $20.74 | $19.58 | $20.18 | $20.18 | 312,512 |
| 2023-03-09 | $21.98 | $21.98 | $20.63 | $20.69 | $20.69 | 184,815 |
| 2023-03-08 | $22.12 | $22.22 | $21.81 | $22.10 | $22.10 | 160,058 |
| 2023-03-07 | $21.97 | $22.13 | $21.83 | $22.06 | $22.06 | 220,426 |
| 2023-03-06 | $22.42 | $22.56 | $21.78 | $22.02 | $22.02 | 228,549 |
| 2023-03-03 | $22.26 | $22.53 | $22.06 | $22.38 | $22.38 | 239,561 |
| 2023-03-02 | $22.25 | $22.35 | $21.98 | $22.21 | $22.21 | 100,202 |
| 2023-03-01 | $22.30 | $22.51 | $22.17 | $22.43 | $22.43 | 126,532 |
| 2023-02-28 | $22.61 | $22.75 | $22.38 | $22.43 | $22.43 | 215,219 |
| 2023-02-27 | $23.09 | $23.12 | $22.55 | $22.58 | $22.58 | 116,510 |
| 2023-02-24 | $22.95 | $23.20 | $22.80 | $23.20 | $23.20 | 155,618 |
| 2023-02-23 | $23.10 | $23.34 | $22.88 | $23.17 | $23.17 | 121,065 |
| 2023-02-22 | $23.09 | $23.46 | $22.82 | $23.00 | $23.00 | 192,366 |
| 2023-02-21 | $23.17 | $23.23 | $22.93 | $23.22 | $23.22 | 169,571 |
| 2023-02-17 | $23.33 | $23.56 | $23.09 | $23.41 | $23.41 | 161,420 |
| 2023-02-16 | $23.40 | $23.46 | $23.10 | $23.23 | $23.23 | 286,387 |
| 2023-02-15 | $23.25 | $23.75 | $23.25 | $23.72 | $23.72 | 128,574 |
| 2023-02-14 | $23.34 | $23.50 | $23.16 | $23.39 | $23.39 | 221,552 |
| 2023-02-13 | $23.25 | $23.64 | $23.10 | $23.48 | $23.48 | 211,360 |
| 2023-02-10 | $23.09 | $23.42 | $23.09 | $23.32 | $23.32 | 102,506 |
| 2023-02-09 | $23.95 | $23.96 | $23.23 | $23.25 | $23.25 | 122,112 |
| 2023-02-08 | $24.00 | $24.18 | $23.82 | $23.87 | $23.87 | 94,080 |
| 2023-02-07 | $23.89 | $24.42 | $23.76 | $24.24 | $24.24 | 181,414 |
| 2023-02-06 | $24.25 | $24.30 | $23.70 | $23.99 | $23.99 | 84,695 |
| 2023-02-03 | $23.70 | $24.55 | $23.67 | $24.48 | $24.48 | 200,834 |
| 2023-02-02 | $23.42 | $23.99 | $23.15 | $23.80 | $23.80 | 158,924 |
| 2023-02-01 | $22.58 | $23.59 | $22.13 | $23.30 | $23.30 | 270,932 |
| 2023-01-31 | $21.82 | $22.69 | $21.70 | $22.60 | $22.60 | 223,298 |
| 2023-01-30 | $21.84 | $22.24 | $21.84 | $21.85 | $21.85 | 76,976 |
| 2023-01-27 | $21.85 | $22.03 | $21.62 | $21.94 | $21.94 | 134,852 |
| 2023-01-26 | $22.35 | $22.56 | $21.62 | $21.82 | $21.82 | 131,803 |
| 2023-01-25 | $21.75 | $23.79 | $21.71 | $22.39 | $22.39 | 211,022 |
| 2023-01-24 | $21.10 | $21.12 | $20.87 | $20.90 | $20.90 | 66,071 |
| 2023-01-23 | $20.90 | $21.41 | $20.80 | $21.07 | $21.07 | 85,482 |
| 2023-01-20 | $20.56 | $20.88 | $20.45 | $20.86 | $20.86 | 121,161 |
| 2023-01-19 | $20.20 | $20.39 | $20.01 | $20.35 | $20.35 | 106,455 |
| 2023-01-18 | $20.73 | $20.76 | $20.23 | $20.28 | $20.28 | 77,597 |
| 2023-01-17 | $21.27 | $21.27 | $20.82 | $20.84 | $20.84 | 67,880 |
| 2023-01-13 | $21.26 | $21.42 | $21.00 | $21.31 | $21.31 | 72,651 |
| 2023-01-12 | $21.16 | $21.77 | $21.14 | $21.52 | $21.52 | 149,285 |
| 2023-01-11 | $21.00 | $21.10 | $20.70 | $20.98 | $20.98 | 149,881 |
| 2023-01-10 | $20.81 | $21.11 | $20.61 | $21.00 | $21.00 | 150,527 |
| 2023-01-09 | $21.02 | $21.16 | $20.63 | $20.74 | $20.74 | 152,703 |
| 2023-01-06 | $20.60 | $21.03 | $20.48 | $20.94 | $20.94 | 80,295 |
| 2023-01-05 | $20.65 | $20.80 | $20.21 | $20.37 | $20.37 | 105,977 |
| 2023-01-04 | $20.71 | $20.94 | $20.62 | $20.74 | $20.74 | 158,296 |
| 2023-01-03 | $20.31 | $20.51 | $19.96 | $20.39 | $20.39 | 130,996 |
| 2022-12-30 | $20.29 | $20.43 | $20.16 | $20.28 | $20.28 | 70,231 |
| 2022-12-29 | $19.83 | $20.38 | $19.71 | $20.33 | $20.33 | 79,909 |
| 2022-12-28 | $20.15 | $20.20 | $19.72 | $19.76 | $19.76 | 105,688 |
| 2022-12-27 | $19.75 | $20.20 | $19.62 | $20.13 | $20.13 | 82,622 |
| 2022-12-23 | $19.57 | $19.92 | $19.42 | $19.75 | $19.75 | 74,241 |
| 2022-12-22 | $19.51 | $19.64 | $19.26 | $19.62 | $19.62 | 94,900 |
| 2022-12-21 | $19.21 | $19.64 | $19.11 | $19.62 | $19.62 | 304,433 |
| 2022-12-20 | $19.10 | $19.22 | $18.91 | $18.94 | $18.94 | 254,151 |
| 2022-12-19 | $19.20 | $19.46 | $18.96 | $19.04 | $19.04 | 278,145 |
| 2022-12-16 | $18.87 | $19.09 | $18.59 | $18.90 | $18.90 | 1,389,332 |
| 2022-12-15 | $19.48 | $19.58 | $18.93 | $19.04 | $19.04 | 202,572 |
| 2022-12-14 | $19.99 | $20.07 | $19.45 | $19.48 | $19.48 | 182,566 |
| 2022-12-13 | $20.68 | $20.94 | $19.85 | $19.99 | $19.99 | 309,556 |
| 2022-12-12 | $20.61 | $20.61 | $20.27 | $20.30 | $20.30 | 157,564 |
| 2022-12-09 | $20.42 | $21.01 | $20.29 | $20.52 | $20.52 | 96,182 |
| 2022-12-08 | $20.38 | $20.62 | $20.08 | $20.50 | $20.50 | 81,347 |
| 2022-12-07 | $20.40 | $20.64 | $20.14 | $20.28 | $20.28 | 176,144 |
| 2022-12-06 | $20.17 | $20.57 | $20.11 | $20.48 | $20.48 | 140,441 |
| 2022-12-05 | $20.99 | $21.07 | $19.97 | $20.24 | $20.24 | 159,977 |
| 2022-12-02 | $20.65 | $21.12 | $20.51 | $21.09 | $21.09 | 59,233 |
| 2022-12-01 | $21.00 | $21.12 | $20.78 | $20.92 | $20.92 | 103,674 |
| 2022-11-30 | $20.81 | $21.24 | $20.42 | $21.19 | $21.19 | 148,450 |
| 2022-11-29 | $20.47 | $20.84 | $20.44 | $20.79 | $20.79 | 89,482 |
| 2022-11-28 | $20.94 | $21.34 | $20.82 | $20.89 | $20.63 | 107,647 |
| 2022-11-25 | $21.22 | $21.27 | $20.97 | $21.13 | $20.87 | 48,139 |
| 2022-11-23 | $20.79 | $21.21 | $20.79 | $21.04 | $20.78 | 70,165 |
| 2022-11-22 | $20.78 | $21.15 | $20.77 | $20.93 | $20.67 | 84,351 |
| 2022-11-21 | $20.56 | $20.89 | $20.55 | $20.84 | $20.58 | 149,266 |
| 2022-11-18 | $21.05 | $21.29 | $20.55 | $20.60 | $20.60 | 215,687 |
| 2022-11-17 | $20.28 | $20.65 | $20.22 | $20.65 | $20.65 | 114,132 |
| 2022-11-16 | $20.94 | $20.95 | $20.54 | $20.57 | $20.57 | 108,369 |
| 2022-11-15 | $20.68 | $21.22 | $20.68 | $21.13 | $21.13 | 105,354 |
| 2022-11-14 | $20.97 | $21.06 | $20.59 | $20.62 | $20.62 | 239,554 |
| 2022-11-11 | $20.84 | $21.36 | $20.84 | $21.13 | $21.13 | 117,851 |
| 2022-11-10 | $20.27 | $21.32 | $20.27 | $21.14 | $21.14 | 162,434 |
| 2022-11-09 | $19.85 | $19.98 | $19.64 | $19.80 | $19.80 | 158,570 |
| 2022-11-08 | $20.17 | $20.31 | $19.82 | $19.94 | $19.94 | 107,569 |
| 2022-11-07 | $20.01 | $20.23 | $19.87 | $19.97 | $19.97 | 89,262 |
| 2022-11-04 | $19.51 | $19.95 | $19.45 | $19.90 | $19.90 | 112,306 |
| 2022-11-03 | $19.34 | $19.35 | $19.05 | $19.26 | $19.26 | 102,052 |
| 2022-11-02 | $19.74 | $20.07 | $19.55 | $19.55 | $19.55 | 208,773 |
| 2022-11-01 | $20.46 | $20.46 | $19.87 | $19.92 | $19.92 | 181,732 |
| 2022-10-31 | $20.81 | $20.81 | $20.24 | $20.52 | $20.52 | 187,594 |
| 2022-10-28 | $19.72 | $20.17 | $19.65 | $19.89 | $19.89 | 179,650 |
| 2022-10-27 | $19.44 | $20.11 | $19.23 | $19.65 | $19.65 | 212,086 |
| 2022-10-26 | $19.66 | $19.66 | $19.08 | $19.19 | $19.19 | 295,497 |
| 2022-10-25 | $19.79 | $19.93 | $19.20 | $19.21 | $19.21 | 224,439 |
| 2022-10-24 | $21.41 | $21.41 | $19.52 | $19.61 | $19.61 | 282,504 |
| 2022-10-21 | $22.92 | $23.27 | $21.53 | $21.79 | $21.79 | 141,761 |
| 2022-10-20 | $22.30 | $22.58 | $21.52 | $21.82 | $21.82 | 118,892 |
| 2022-10-19 | $22.38 | $22.63 | $22.13 | $22.49 | $22.49 | 126,138 |
| 2022-10-18 | $22.96 | $23.08 | $22.42 | $22.48 | $22.48 | 137,178 |
| 2022-10-17 | $22.44 | $22.67 | $22.30 | $22.60 | $22.60 | 99,794 |
| 2022-10-14 | $22.49 | $22.70 | $21.88 | $22.07 | $22.07 | 109,631 |
| 2022-10-13 | $21.26 | $22.50 | $21.08 | $22.41 | $22.41 | 132,495 |
| 2022-10-12 | $21.27 | $21.68 | $21.06 | $21.40 | $21.40 | 85,510 |
| 2022-10-11 | $21.01 | $21.48 | $21.01 | $21.30 | $21.30 | 115,270 |
| 2022-10-10 | $21.02 | $21.68 | $20.85 | $21.17 | $21.17 | 133,927 |
| 2022-10-07 | $21.20 | $21.27 | $20.75 | $20.75 | $20.75 | 95,357 |
| 2022-10-06 | $20.71 | $21.36 | $20.63 | $21.29 | $21.29 | 124,729 |
| 2022-10-05 | $21.49 | $21.74 | $21.33 | $21.51 | $21.51 | 79,043 |
| 2022-10-04 | $21.11 | $21.86 | $21.09 | $21.85 | $21.85 | 127,966 |
| 2022-10-03 | $20.86 | $20.99 | $20.57 | $20.84 | $20.84 | 116,034 |
| 2022-09-30 | $20.46 | $21.24 | $20.30 | $20.69 | $20.69 | 180,390 |
| 2022-09-29 | $20.85 | $20.91 | $20.19 | $20.34 | $20.34 | 118,087 |
| 2022-09-28 | $21.01 | $21.43 | $20.88 | $21.20 | $21.20 | 128,206 |
| 2022-09-27 | $21.62 | $21.72 | $20.86 | $21.04 | $21.04 | 99,403 |
| 2022-09-26 | $21.48 | $21.83 | $21.40 | $21.49 | $21.49 | 126,380 |
| 2022-09-23 | $21.57 | $21.67 | $21.35 | $21.62 | $21.62 | 93,937 |
| 2022-09-22 | $22.61 | $22.61 | $21.77 | $21.81 | $21.81 | 110,541 |
| 2022-09-21 | $22.86 | $22.97 | $22.48 | $22.51 | $22.51 | 92,595 |
| 2022-09-20 | $22.58 | $22.83 | $22.47 | $22.67 | $22.67 | 89,451 |
| 2022-09-19 | $22.35 | $22.90 | $22.30 | $22.75 | $22.75 | 109,377 |
| 2022-09-16 | $22.53 | $22.62 | $22.00 | $22.43 | $22.43 | 579,482 |
| 2022-09-15 | $22.28 | $22.81 | $22.23 | $22.61 | $22.61 | 145,703 |
| 2022-09-14 | $21.97 | $22.25 | $21.86 | $22.25 | $22.25 | 131,794 |
| 2022-09-13 | $22.17 | $22.23 | $21.90 | $22.01 | $22.01 | 137,206 |
| 2022-09-12 | $22.39 | $22.56 | $22.24 | $22.55 | $22.55 | 304,086 |
| 2022-09-09 | $22.10 | $22.29 | $22.00 | $22.26 | $22.26 | 79,878 |
| 2022-09-08 | $21.45 | $22.06 | $21.20 | $21.90 | $21.90 | 141,587 |
| 2022-09-07 | $21.26 | $21.51 | $21.05 | $21.47 | $21.47 | 190,695 |
| 2022-09-06 | $21.99 | $21.99 | $21.04 | $21.30 | $21.30 | 113,211 |
| 2022-09-02 | $22.20 | $22.37 | $21.65 | $21.79 | $21.79 | 130,652 |
| 2022-09-01 | $21.90 | $21.94 | $21.48 | $21.85 | $21.85 | 131,310 |
| 2022-08-31 | $22.09 | $22.09 | $21.77 | $21.79 | $21.79 | 130,782 |
| 2022-08-30 | $22.05 | $22.11 | $21.69 | $21.97 | $21.97 | 171,412 |
| 2022-08-29 | $22.76 | $22.76 | $22.34 | $22.43 | $22.17 | 169,447 |
| 2022-08-26 | $23.63 | $23.63 | $22.86 | $22.88 | $22.61 | 121,724 |
| 2022-08-25 | $22.83 | $23.57 | $22.83 | $23.54 | $23.26 | 152,269 |
| 2022-08-24 | $23.00 | $23.01 | $22.71 | $22.88 | $22.61 | 68,704 |
| 2022-08-23 | $23.36 | $23.42 | $23.09 | $23.12 | $22.85 | 75,847 |
| 2022-08-22 | $23.68 | $23.68 | $23.14 | $23.20 | $22.93 | 207,897 |
| 2022-08-19 | $24.13 | $24.13 | $23.51 | $23.87 | $23.59 | 498,425 |
| 2022-08-18 | $24.23 | $24.32 | $24.07 | $24.21 | $23.93 | 51,984 |
| 2022-08-17 | $24.41 | $24.41 | $23.97 | $24.29 | $24.01 | 82,191 |
| 2022-08-16 | $24.29 | $24.75 | $24.07 | $24.54 | $24.25 | 90,886 |
| 2022-08-15 | $24.43 | $24.49 | $23.89 | $24.49 | $24.20 | 64,411 |
| 2022-08-12 | $23.88 | $24.38 | $23.88 | $24.30 | $24.02 | 65,093 |
| 2022-08-11 | $23.87 | $23.99 | $23.73 | $23.92 | $23.64 | 49,608 |
| 2022-08-10 | $23.70 | $23.96 | $23.52 | $23.64 | $23.36 | 94,582 |
| 2022-08-09 | $23.12 | $23.49 | $23.08 | $23.49 | $23.22 | 82,771 |
| 2022-08-08 | $23.26 | $23.40 | $23.10 | $23.22 | $22.95 | 63,562 |
| 2022-08-05 | $23.14 | $23.25 | $22.73 | $23.14 | $22.87 | 56,653 |
| 2022-08-04 | $23.33 | $23.33 | $22.88 | $23.02 | $22.75 | 97,656 |
| 2022-08-03 | $23.37 | $23.39 | $23.06 | $23.34 | $23.07 | 102,153 |
| 2022-08-02 | $23.51 | $23.73 | $23.13 | $23.14 | $22.87 | 105,405 |
| 2022-08-01 | $23.51 | $23.93 | $23.38 | $23.60 | $23.32 | 203,511 |
| 2022-07-29 | $23.35 | $23.69 | $23.26 | $23.68 | $23.40 | 96,321 |
| 2022-07-28 | $23.85 | $23.85 | $23.14 | $23.47 | $23.20 | 92,263 |
| 2022-07-27 | $23.31 | $23.79 | $23.00 | $23.69 | $23.41 | 99,171 |
| 2022-07-26 | $23.06 | $23.37 | $22.97 | $23.06 | $22.79 | 88,609 |
| 2022-07-25 | $22.69 | $23.06 | $22.63 | $23.03 | $22.76 | 89,329 |
| 2022-07-22 | $22.68 | $22.79 | $22.34 | $22.57 | $22.31 | 82,976 |
| 2022-07-21 | $22.60 | $22.66 | $22.27 | $22.59 | $22.33 | 92,462 |
| 2022-07-20 | $22.53 | $22.78 | $22.26 | $22.65 | $22.39 | 168,145 |
| 2022-07-19 | $22.03 | $22.55 | $21.89 | $22.43 | $22.17 | 146,961 |
| 2022-07-18 | $21.87 | $22.02 | $21.52 | $21.76 | $21.51 | 108,011 |
| 2022-07-15 | $21.29 | $21.62 | $21.17 | $21.47 | $21.22 | 117,097 |
| 2022-07-14 | $21.05 | $21.13 | $20.61 | $20.84 | $20.60 | 98,684 |
| 2022-07-13 | $21.57 | $21.61 | $21.21 | $21.27 | $21.02 | 104,955 |
| 2022-07-12 | $21.59 | $22.07 | $21.52 | $21.68 | $21.43 | 94,703 |
| 2022-07-11 | $21.86 | $21.86 | $21.59 | $21.73 | $21.48 | 82,008 |
| 2022-07-08 | $22.01 | $22.10 | $21.82 | $21.97 | $21.71 | 74,129 |
| 2022-07-07 | $22.29 | $22.48 | $21.92 | $22.05 | $21.79 | 120,798 |
| 2022-07-06 | $21.97 | $22.23 | $21.85 | $22.14 | $21.88 | 137,783 |
| 2022-07-05 | $21.76 | $22.17 | $21.46 | $22.17 | $21.91 | 194,374 |
| 2022-07-01 | $21.28 | $22.11 | $21.28 | $22.09 | $21.83 | 166,018 |
| 2022-06-30 | $21.17 | $21.60 | $21.01 | $21.45 | $21.20 | 135,230 |
| 2022-06-29 | $22.02 | $22.06 | $21.41 | $21.49 | $21.24 | 130,079 |
| 2022-06-28 | $22.31 | $22.39 | $21.87 | $21.94 | $21.68 | 89,869 |
| 2022-06-27 | $22.13 | $22.18 | $21.90 | $22.03 | $21.77 | 65,054 |
| 2022-06-24 | $21.45 | $22.00 | $21.45 | $21.95 | $21.69 | 177,727 |
| 2022-06-23 | $21.58 | $21.78 | $21.19 | $21.38 | $21.13 | 90,618 |
| 2022-06-22 | $21.65 | $21.85 | $21.62 | $21.70 | $21.45 | 157,632 |
| 2022-06-21 | $21.99 | $22.13 | $21.73 | $21.88 | $21.62 | 249,145 |
| 2022-06-17 | $21.55 | $21.84 | $21.55 | $21.65 | $21.40 | 280,703 |
| 2022-06-16 | $21.72 | $21.72 | $21.16 | $21.28 | $21.03 | 130,329 |
| 2022-06-15 | $21.92 | $22.37 | $21.86 | $22.06 | $21.80 | 162,361 |
| 2022-06-14 | $21.68 | $22.00 | $21.55 | $21.64 | $21.39 | 161,029 |
| 2022-06-13 | $21.93 | $22.19 | $21.53 | $21.65 | $21.40 | 297,072 |
| 2022-06-10 | $22.53 | $22.76 | $22.09 | $22.31 | $22.05 | 121,136 |
| 2022-06-09 | $23.27 | $23.32 | $22.84 | $22.87 | $22.60 | 106,142 |
| 2022-06-08 | $23.84 | $23.84 | $23.42 | $23.47 | $23.20 | 121,375 |
| 2022-06-07 | $23.80 | $23.88 | $23.58 | $23.83 | $23.55 | 262,276 |
| 2022-06-06 | $24.22 | $24.22 | $23.89 | $23.95 | $23.67 | 151,946 |
| 2022-06-03 | $24.16 | $24.16 | $23.85 | $23.96 | $23.68 | 152,236 |
| 2022-06-02 | $23.98 | $24.25 | $23.73 | $24.25 | $23.97 | 77,951 |
| 2022-06-01 | $24.23 | $24.23 | $23.62 | $24.00 | $23.72 | 109,785 |
| 2022-05-31 | $23.87 | $24.25 | $23.69 | $24.14 | $23.86 | 298,587 |
| 2022-05-27 | $23.68 | $24.02 | $23.68 | $23.99 | $23.71 | 93,377 |
| 2022-05-26 | $23.95 | $24.17 | $23.90 | $23.99 | $23.46 | 106,511 |
| 2022-05-25 | $23.64 | $24.08 | $23.33 | $23.69 | $23.16 | 116,432 |
| 2022-05-24 | $23.66 | $23.66 | $23.12 | $23.57 | $23.04 | 172,152 |
| 2022-05-23 | $23.45 | $24.15 | $23.39 | $23.78 | $23.25 | 185,719 |
| 2022-05-20 | $23.34 | $23.51 | $22.63 | $23.05 | $22.54 | 643,258 |
| 2022-05-19 | $23.59 | $23.85 | $23.13 | $23.17 | $22.65 | 267,486 |
| 2022-05-18 | $24.02 | $24.26 | $23.59 | $23.82 | $23.29 | 224,420 |
| 2022-05-17 | $24.04 | $24.37 | $23.94 | $24.32 | $23.78 | 135,916 |
| 2022-05-16 | $23.49 | $23.86 | $23.37 | $23.64 | $23.11 | 407,861 |
| 2022-05-13 | $23.95 | $24.10 | $23.55 | $23.74 | $23.21 | 118,229 |
| 2022-05-12 | $23.57 | $23.79 | $23.17 | $23.73 | $23.20 | 232,991 |
| 2022-05-11 | $23.91 | $24.23 | $23.50 | $23.57 | $23.04 | 135,006 |
| 2022-05-10 | $23.93 | $24.14 | $23.37 | $23.76 | $23.23 | 231,958 |
| 2022-05-09 | $23.88 | $24.05 | $23.51 | $23.78 | $23.25 | 194,968 |
| 2022-05-06 | $24.40 | $24.45 | $23.85 | $24.00 | $23.46 | 243,681 |
| 2022-05-05 | $25.01 | $25.05 | $24.13 | $24.40 | $23.86 | 219,577 |
| 2022-05-04 | $24.89 | $25.18 | $24.49 | $25.16 | $24.60 | 169,262 |
| 2022-05-03 | $24.88 | $24.93 | $24.58 | $24.71 | $24.16 | 122,079 |
| 2022-05-02 | $24.45 | $24.88 | $24.16 | $24.85 | $24.30 | 341,630 |
| 2022-04-29 | $24.93 | $25.08 | $24.07 | $24.18 | $23.64 | 173,132 |
| 2022-04-28 | $25.09 | $25.30 | $24.86 | $25.16 | $24.60 | 99,901 |
| 2022-04-27 | $24.98 | $25.34 | $24.74 | $24.81 | $24.26 | 156,744 |
| 2022-04-26 | $25.26 | $25.54 | $24.92 | $24.96 | $24.40 | 158,146 |
| 2022-04-25 | $25.74 | $25.78 | $24.95 | $25.56 | $24.99 | 163,950 |
| 2022-04-22 | $26.75 | $26.80 | $25.70 | $25.80 | $25.22 | 167,604 |
| 2022-04-21 | $27.30 | $27.50 | $26.77 | $26.82 | $26.22 | 200,451 |
| 2022-04-20 | $28.75 | $28.75 | $27.24 | $27.35 | $26.74 | 179,066 |
| 2022-04-19 | $26.72 | $27.67 | $26.72 | $27.47 | $26.86 | 160,040 |
| 2022-04-18 | $26.38 | $26.67 | $26.29 | $26.42 | $25.83 | 103,497 |
| 2022-04-14 | $26.87 | $27.09 | $26.50 | $26.58 | $25.99 | 164,035 |
| 2022-04-13 | $26.51 | $26.99 | $26.51 | $26.89 | $26.29 | 182,908 |
| 2022-04-12 | $27.05 | $27.31 | $26.52 | $26.71 | $26.11 | 146,441 |
| 2022-04-11 | $26.88 | $27.47 | $26.88 | $27.02 | $26.42 | 84,175 |
| 2022-04-08 | $27.01 | $27.31 | $26.90 | $27.05 | $26.45 | 133,216 |
| 2022-04-07 | $27.24 | $27.26 | $26.78 | $27.01 | $26.41 | 135,884 |
| 2022-04-06 | $27.27 | $27.51 | $27.18 | $27.24 | $26.63 | 135,730 |
| 2022-04-05 | $27.67 | $27.92 | $27.30 | $27.37 | $26.76 | 139,072 |
| 2022-04-04 | $27.79 | $27.81 | $27.23 | $27.75 | $27.13 | 117,590 |
| 2022-04-01 | $28.19 | $28.37 | $27.73 | $27.92 | $27.30 | 209,018 |
| 2022-03-31 | $28.06 | $28.41 | $27.78 | $27.90 | $27.28 | 160,519 |
| 2022-03-30 | $28.76 | $28.89 | $27.78 | $28.06 | $27.43 | 153,892 |
| 2022-03-29 | $28.65 | $28.81 | $28.35 | $28.77 | $28.13 | 190,840 |
| 2022-03-28 | $28.71 | $28.71 | $27.94 | $28.22 | $27.59 | 172,427 |
| 2022-03-25 | $28.33 | $28.84 | $28.19 | $28.80 | $28.16 | 130,878 |
| 2022-03-24 | $27.62 | $28.17 | $27.37 | $28.15 | $27.52 | 131,512 |
| 2022-03-23 | $28.19 | $28.29 | $27.42 | $27.48 | $26.87 | 228,515 |
| 2022-03-22 | $28.50 | $28.73 | $28.19 | $28.30 | $27.67 | 227,868 |
| 2022-03-21 | $28.22 | $28.74 | $27.98 | $28.27 | $27.64 | 201,305 |
| 2022-03-18 | $28.41 | $28.41 | $27.41 | $28.10 | $27.47 | 450,018 |
| 2022-03-17 | $28.39 | $28.42 | $27.87 | $28.41 | $27.78 | 208,784 |
| 2022-03-16 | $28.08 | $28.63 | $28.08 | $28.54 | $27.90 | 123,585 |
| 2022-03-15 | $28.12 | $28.39 | $27.52 | $27.85 | $27.23 | 125,195 |
| 2022-03-14 | $28.55 | $28.74 | $27.66 | $27.87 | $27.25 | 152,745 |
| 2022-03-11 | $27.66 | $28.33 | $27.56 | $28.01 | $27.39 | 217,308 |
| 2022-03-10 | $27.23 | $27.58 | $27.07 | $27.39 | $26.78 | 177,582 |
| 2022-03-09 | $27.86 | $28.25 | $27.51 | $27.68 | $27.06 | 257,610 |
| 2022-03-08 | $27.57 | $27.95 | $27.06 | $27.07 | $26.47 | 200,211 |
| 2022-03-07 | $28.08 | $28.22 | $27.28 | $27.39 | $26.78 | 156,807 |
| 2022-03-04 | $28.49 | $28.49 | $27.66 | $28.09 | $27.46 | 123,154 |
| 2022-03-03 | $29.02 | $29.05 | $28.56 | $28.97 | $28.32 | 184,665 |
| 2022-03-02 | $27.69 | $29.01 | $27.69 | $28.72 | $28.08 | 362,093 |
| 2022-03-01 | $28.89 | $29.12 | $27.33 | $27.75 | $27.13 | 441,532 |
| 2022-02-28 | $28.38 | $29.24 | $28.38 | $29.19 | $28.54 | 227,468 |
| 2022-02-25 | $28.50 | $29.14 | $28.41 | $29.01 | $28.36 | 109,971 |
| 2022-02-24 | $28.26 | $28.53 | $27.41 | $28.39 | $27.51 | 262,876 |
| 2022-02-23 | $29.60 | $29.75 | $28.77 | $28.94 | $28.04 | 83,483 |
| 2022-02-22 | $29.50 | $29.59 | $29.13 | $29.26 | $28.35 | 171,830 |
| 2022-02-18 | $29.09 | $29.74 | $28.81 | $29.60 | $28.68 | 83,157 |
| 2022-02-17 | $29.87 | $29.87 | $29.16 | $29.27 | $28.36 | 115,953 |
| 2022-02-16 | $29.66 | $30.13 | $29.66 | $29.95 | $29.02 | 150,974 |
| 2022-02-15 | $29.50 | $29.94 | $29.50 | $29.81 | $28.89 | 104,606 |
| 2022-02-14 | $29.75 | $29.90 | $29.03 | $29.19 | $28.29 | 396,694 |
| 2022-02-11 | $29.27 | $30.06 | $29.25 | $29.62 | $28.70 | 175,217 |
| 2022-02-10 | $29.04 | $29.51 | $28.97 | $29.31 | $28.40 | 166,558 |
| 2022-02-09 | $29.72 | $29.78 | $29.10 | $29.19 | $28.29 | 200,641 |
| 2022-02-08 | $29.22 | $29.90 | $28.97 | $29.65 | $28.73 | 216,354 |
| 2022-02-07 | $28.84 | $29.09 | $28.64 | $28.96 | $28.06 | 141,613 |
| 2022-02-04 | $28.70 | $28.94 | $28.40 | $28.79 | $27.90 | 136,982 |
| 2022-02-03 | $28.86 | $29.14 | $28.61 | $28.68 | $27.79 | 145,011 |
| 2022-02-02 | $28.78 | $28.94 | $28.40 | $28.61 | $27.72 | 171,794 |
| 2022-02-01 | $28.96 | $29.15 | $28.61 | $28.94 | $28.04 | 241,474 |
| 2022-01-31 | $28.58 | $29.11 | $28.40 | $29.10 | $28.20 | 198,827 |
| 2022-01-28 | $28.95 | $29.23 | $28.16 | $28.90 | $28.00 | 204,867 |
| 2022-01-27 | $29.63 | $30.10 | $28.75 | $29.00 | $28.10 | 172,855 |
| 2022-01-26 | $30.46 | $30.85 | $29.44 | $29.81 | $28.89 | 178,825 |
| 2022-01-25 | $29.17 | $29.99 | $28.64 | $29.67 | $28.75 | 105,758 |
| 2022-01-24 | $28.57 | $29.70 | $28.55 | $29.54 | $28.62 | 227,420 |
| 2022-01-21 | $29.05 | $29.94 | $29.00 | $29.00 | $28.10 | 191,791 |
| 2022-01-20 | $29.60 | $29.99 | $29.03 | $29.15 | $28.25 | 158,214 |
| 2022-01-19 | $30.42 | $30.50 | $29.59 | $29.60 | $28.68 | 160,014 |
| 2022-01-18 | $30.77 | $30.89 | $30.11 | $30.35 | $29.41 | 99,855 |
| 2022-01-14 | $30.19 | $30.97 | $29.82 | $30.95 | $29.99 | 141,347 |
| 2022-01-13 | $30.03 | $30.62 | $29.92 | $30.57 | $29.62 | 121,805 |
| 2022-01-12 | $30.08 | $30.22 | $29.74 | $30.08 | $29.15 | 128,704 |
| 2022-01-11 | $30.27 | $30.38 | $29.74 | $30.06 | $29.13 | 103,753 |
| 2022-01-10 | $30.33 | $30.69 | $30.08 | $30.31 | $29.37 | 141,087 |
| 2022-01-07 | $29.99 | $30.43 | $29.69 | $30.35 | $29.41 | 177,252 |
| 2022-01-06 | $29.41 | $29.87 | $29.19 | $29.83 | $28.91 | 317,604 |
| 2022-01-05 | $29.20 | $29.56 | $29.02 | $29.05 | $28.15 | 131,624 |
| 2022-01-04 | $28.60 | $29.50 | $28.60 | $29.03 | $28.13 | 95,834 |
| 2022-01-03 | $28.41 | $29.08 | $28.35 | $28.60 | $27.71 | 104,700 |
| 2021-12-31 | $27.93 | $28.31 | $27.89 | $28.17 | $27.30 | 53,333 |
| 2021-12-30 | $28.39 | $28.54 | $28.02 | $28.11 | $27.24 | 65,661 |
| 2021-12-29 | $28.26 | $28.42 | $28.04 | $28.24 | $27.37 | 40,788 |
| 2021-12-28 | $27.82 | $28.37 | $27.82 | $28.16 | $27.29 | 60,343 |
| 2021-12-27 | $28.00 | $28.11 | $27.64 | $28.04 | $27.17 | 116,458 |
| 2021-12-23 | $27.89 | $28.21 | $27.70 | $27.72 | $26.86 | 99,903 |
| 2021-12-22 | $27.49 | $27.66 | $27.16 | $27.64 | $26.78 | 87,366 |
| 2021-12-21 | $27.18 | $27.75 | $27.02 | $27.38 | $26.53 | 118,001 |
| 2021-12-20 | $26.92 | $26.98 | $26.37 | $26.85 | $26.02 | 163,940 |
| 2021-12-17 | $27.50 | $27.58 | $26.59 | $27.26 | $26.42 | 1,152,702 |
| 2021-12-16 | $27.49 | $28.29 | $27.29 | $27.50 | $26.65 | 276,666 |
| 2021-12-15 | $27.03 | $27.61 | $26.82 | $27.07 | $26.23 | 352,913 |
| 2021-12-14 | $26.83 | $27.53 | $26.83 | $26.97 | $26.13 | 218,448 |
| 2021-12-13 | $27.33 | $27.33 | $26.77 | $26.86 | $26.03 | 131,501 |
| 2021-12-10 | $27.62 | $27.62 | $27.03 | $27.45 | $26.60 | 170,626 |
| 2021-12-09 | $27.50 | $27.65 | $27.18 | $27.31 | $26.46 | 113,154 |
| 2021-12-08 | $27.90 | $27.95 | $27.45 | $27.76 | $26.90 | 72,965 |
| 2021-12-07 | $27.96 | $28.09 | $27.64 | $27.78 | $26.92 | 147,091 |
| 2021-12-06 | $28.37 | $28.50 | $27.58 | $27.62 | $26.76 | 254,363 |
| 2021-12-03 | $27.88 | $28.18 | $27.65 | $27.88 | $27.02 | 355,879 |
| 2021-12-02 | $26.97 | $27.96 | $26.86 | $27.81 | $26.95 | 163,746 |
| 2021-12-01 | $27.43 | $28.03 | $26.80 | $26.85 | $26.02 | 150,176 |
| 2021-11-30 | $26.63 | $27.05 | $26.63 | $26.77 | $25.94 | 168,315 |
| 2021-11-29 | $27.14 | $27.48 | $26.89 | $27.04 | $26.20 | 175,430 |
| 2021-11-26 | $27.56 | $27.79 | $26.30 | $27.22 | $26.14 | 141,736 |
| 2021-11-24 | $28.69 | $28.94 | $28.42 | $28.53 | $27.39 | 58,379 |
| 2021-11-23 | $28.43 | $29.07 | $28.43 | $28.84 | $27.69 | 96,660 |
| 2021-11-22 | $27.95 | $28.76 | $27.95 | $28.50 | $27.36 | 117,705 |
| 2021-11-19 | $27.41 | $27.91 | $27.22 | $27.75 | $26.64 | 111,488 |
| 2021-11-18 | $27.84 | $27.96 | $27.50 | $27.78 | $26.67 | 165,234 |
| 2021-11-17 | $27.80 | $27.81 | $27.39 | $27.65 | $26.55 | 232,570 |
| 2021-11-16 | $28.38 | $28.38 | $27.72 | $27.95 | $26.84 | 196,561 |
| 2021-11-15 | $28.73 | $28.80 | $28.23 | $28.38 | $27.25 | 246,976 |
| 2021-11-12 | $28.92 | $28.92 | $28.31 | $28.54 | $27.40 | 74,116 |
| 2021-11-11 | $28.88 | $29.15 | $28.61 | $28.95 | $27.80 | 78,134 |
| 2021-11-10 | $28.47 | $28.99 | $28.47 | $28.81 | $27.66 | 90,065 |
| 2021-11-09 | $28.24 | $28.72 | $28.02 | $28.51 | $27.37 | 120,207 |
| 2021-11-08 | $28.90 | $28.99 | $28.33 | $28.50 | $27.36 | 84,991 |
| 2021-11-05 | $28.29 | $28.91 | $27.95 | $28.72 | $27.58 | 200,074 |
| 2021-11-04 | $28.46 | $28.46 | $27.62 | $27.98 | $26.86 | 97,240 |
| 2021-11-03 | $27.65 | $28.48 | $27.65 | $28.45 | $27.32 | 183,411 |
| 2021-11-02 | $28.31 | $28.39 | $27.61 | $27.71 | $26.61 | 101,418 |
| 2021-11-01 | $27.81 | $28.40 | $27.72 | $28.18 | $27.06 | 138,236 |
| 2021-10-29 | $27.71 | $27.95 | $27.29 | $27.49 | $26.39 | 90,815 |
| 2021-10-28 | $26.89 | $27.65 | $26.70 | $27.59 | $26.49 | 108,681 |
| 2021-10-27 | $27.45 | $27.45 | $26.52 | $26.54 | $25.48 | 94,711 |
| 2021-10-26 | $27.43 | $27.43 | $27.04 | $27.08 | $26.00 | 118,761 |
| 2021-10-25 | $26.93 | $27.38 | $26.67 | $27.30 | $26.21 | 119,961 |
| 2021-10-22 | $26.37 | $26.88 | $26.37 | $26.85 | $25.78 | 121,630 |
| 2021-10-21 | $26.54 | $26.81 | $26.20 | $26.34 | $25.29 | 184,807 |
| 2021-10-20 | $25.87 | $26.64 | $25.76 | $26.62 | $25.56 | 99,688 |
| 2021-10-19 | $25.73 | $25.86 | $25.50 | $25.82 | $24.79 | 74,466 |
| 2021-10-18 | $25.72 | $25.96 | $25.64 | $25.72 | $24.69 | 59,932 |
| 2021-10-15 | $26.43 | $26.50 | $25.77 | $25.77 | $24.74 | 125,118 |
| 2021-10-14 | $26.07 | $26.10 | $25.69 | $25.92 | $24.89 | 74,753 |
| 2021-10-13 | $25.85 | $25.89 | $25.56 | $25.74 | $24.71 | 69,343 |
| 2021-10-12 | $26.05 | $26.29 | $25.85 | $25.96 | $24.93 | 52,440 |
| 2021-10-11 | $26.43 | $26.57 | $26.11 | $26.13 | $25.09 | 56,728 |
| 2021-10-08 | $26.25 | $26.56 | $26.25 | $26.34 | $25.29 | 33,616 |
| 2021-10-07 | $26.15 | $26.42 | $26.12 | $26.40 | $25.35 | 132,130 |
| 2021-10-06 | $25.87 | $26.13 | $25.65 | $25.96 | $24.93 | 114,084 |
| 2021-10-05 | $26.35 | $26.43 | $25.94 | $26.14 | $25.10 | 105,603 |
| 2021-10-04 | $26.17 | $26.49 | $25.88 | $26.14 | $25.10 | 74,709 |
| 2021-10-01 | $25.78 | $26.52 | $25.78 | $26.27 | $25.22 | 114,384 |
| 2021-09-30 | $26.19 | $26.19 | $25.66 | $25.68 | $24.66 | 89,576 |
| 2021-09-29 | $25.70 | $26.17 | $25.65 | $26.09 | $25.05 | 78,246 |
| 2021-09-28 | $26.10 | $26.10 | $25.45 | $25.58 | $24.56 | 130,278 |
| 2021-09-27 | $25.44 | $26.27 | $25.29 | $25.99 | $24.95 | 111,214 |
| 2021-09-24 | $24.81 | $25.36 | $24.81 | $25.19 | $24.19 | 90,260 |
| 2021-09-23 | $24.31 | $25.04 | $24.31 | $24.78 | $23.79 | 88,300 |
| 2021-09-22 | $23.86 | $24.36 | $23.86 | $24.08 | $23.12 | 111,403 |
| 2021-09-21 | $23.57 | $23.88 | $23.50 | $23.57 | $22.63 | 105,941 |
| 2021-09-20 | $23.76 | $23.76 | $23.12 | $23.46 | $22.53 | 169,937 |
| 2021-09-17 | $23.61 | $24.37 | $23.53 | $24.30 | $23.33 | 502,201 |
| 2021-09-16 | $23.89 | $24.13 | $23.52 | $23.65 | $22.71 | 91,187 |
| 2021-09-15 | $23.61 | $23.90 | $23.36 | $23.78 | $22.83 | 96,938 |
| 2021-09-14 | $23.89 | $23.94 | $23.23 | $23.51 | $22.57 | 121,772 |
| 2021-09-13 | $23.60 | $24.32 | $23.38 | $23.77 | $22.82 | 112,017 |
| 2021-09-10 | $23.98 | $24.21 | $23.41 | $23.45 | $22.52 | 102,051 |
| 2021-09-09 | $23.87 | $24.33 | $23.83 | $23.92 | $22.97 | 186,054 |
| 2021-09-08 | $24.37 | $24.50 | $23.71 | $23.83 | $22.88 | 78,309 |
| 2021-09-07 | $24.78 | $24.97 | $24.35 | $24.37 | $23.40 | 75,992 |
| 2021-09-03 | $24.61 | $25.00 | $24.32 | $24.59 | $23.61 | 130,192 |
| 2021-09-02 | $24.97 | $25.25 | $24.66 | $24.70 | $23.72 | 108,539 |
| 2021-09-01 | $25.35 | $25.49 | $24.83 | $25.03 | $24.03 | 84,435 |
| 2021-08-31 | $25.07 | $25.58 | $24.96 | $25.31 | $24.30 | 108,659 |
| 2021-08-30 | $25.95 | $25.95 | $25.17 | $25.18 | $24.18 | 65,521 |
| 2021-08-27 | $25.42 | $26.24 | $25.36 | $26.10 | $24.82 | 98,943 |
| 2021-08-26 | $25.69 | $25.82 | $25.27 | $25.28 | $24.04 | 105,618 |
| 2021-08-25 | $25.62 | $25.93 | $25.60 | $25.65 | $24.40 | 86,079 |
| 2021-08-24 | $25.81 | $25.81 | $25.46 | $25.53 | $24.28 | 175,037 |
| 2021-08-23 | $25.67 | $25.96 | $25.55 | $25.65 | $24.40 | 60,718 |
| 2021-08-20 | $24.97 | $25.61 | $24.96 | $25.59 | $24.34 | 136,090 |
| 2021-08-19 | $24.95 | $25.24 | $24.69 | $25.03 | $23.81 | 199,698 |
| 2021-08-18 | $25.36 | $25.67 | $25.20 | $25.25 | $24.01 | 92,184 |
| 2021-08-17 | $25.75 | $25.84 | $25.37 | $25.49 | $24.24 | 94,194 |
| 2021-08-16 | $25.97 | $26.18 | $25.84 | $26.02 | $24.75 | 67,576 |
| 2021-08-13 | $26.61 | $26.61 | $26.10 | $26.22 | $24.94 | 50,922 |
| 2021-08-12 | $26.82 | $26.82 | $26.27 | $26.47 | $25.18 | 69,199 |
| 2021-08-11 | $26.50 | $26.83 | $26.04 | $26.82 | $25.51 | 70,754 |
| 2021-08-10 | $25.92 | $26.52 | $25.72 | $26.46 | $25.17 | 84,847 |
| 2021-08-09 | $26.27 | $26.29 | $25.83 | $25.92 | $24.65 | 79,346 |
| 2021-08-06 | $26.20 | $26.57 | $26.08 | $26.28 | $24.99 | 93,229 |
| 2021-08-05 | $25.48 | $25.85 | $25.48 | $25.71 | $24.45 | 100,206 |
| 2021-08-04 | $25.22 | $25.75 | $25.12 | $25.36 | $24.12 | 92,290 |
| 2021-08-03 | $25.32 | $25.66 | $24.87 | $25.63 | $24.38 | 143,859 |
| 2021-08-02 | $25.74 | $26.18 | $25.02 | $25.19 | $23.96 | 153,626 |
| 2021-07-30 | $25.80 | $26.28 | $25.59 | $25.60 | $24.35 | 182,073 |
| 2021-07-29 | $25.48 | $25.88 | $25.34 | $25.75 | $24.49 | 123,014 |
| 2021-07-28 | $25.15 | $25.83 | $24.58 | $25.41 | $24.17 | 125,659 |
| 2021-07-27 | $24.54 | $24.97 | $24.45 | $24.95 | $23.73 | 127,986 |
| 2021-07-26 | $24.49 | $24.95 | $24.49 | $24.87 | $23.65 | 109,332 |
| 2021-07-23 | $24.44 | $24.61 | $24.20 | $24.45 | $23.25 | 88,712 |
| 2021-07-22 | $24.70 | $24.80 | $24.21 | $24.27 | $23.08 | 90,287 |
| 2021-07-21 | $24.68 | $25.11 | $24.68 | $24.82 | $23.61 | 74,624 |
| 2021-07-20 | $23.75 | $24.86 | $23.74 | $24.39 | $23.20 | 184,087 |
| 2021-07-19 | $24.07 | $24.33 | $23.49 | $23.69 | $22.53 | 149,246 |
| 2021-07-16 | $25.32 | $25.32 | $24.58 | $24.64 | $23.43 | 95,748 |
| 2021-07-15 | $24.63 | $25.23 | $24.57 | $25.13 | $23.90 | 98,332 |
| 2021-07-14 | $24.73 | $25.01 | $24.60 | $24.79 | $23.58 | 119,520 |
| 2021-07-13 | $25.13 | $25.53 | $24.42 | $24.73 | $23.52 | 141,443 |
| 2021-07-12 | $24.96 | $25.42 | $24.89 | $25.33 | $24.09 | 157,012 |
| 2021-07-09 | $24.94 | $25.28 | $24.66 | $25.16 | $23.93 | 182,095 |
| 2021-07-08 | $24.38 | $24.79 | $24.10 | $24.37 | $23.18 | 216,203 |
| 2021-07-07 | $25.00 | $25.45 | $24.78 | $24.85 | $23.63 | 189,989 |
| 2021-07-06 | $25.63 | $25.64 | $24.99 | $25.29 | $24.05 | 178,374 |
| 2021-07-02 | $26.14 | $26.37 | $25.77 | $25.81 | $24.55 | 79,744 |
| 2021-07-01 | $26.25 | $26.29 | $25.99 | $26.17 | $24.89 | 110,979 |
| 2021-06-30 | $25.80 | $26.23 | $25.80 | $26.06 | $24.79 | 94,279 |
| 2021-06-29 | $26.46 | $26.46 | $25.89 | $25.92 | $24.65 | 84,999 |
| 2021-06-28 | $26.39 | $26.93 | $25.96 | $26.13 | $24.85 | 137,421 |
| 2021-06-25 | $27.00 | $27.11 | $26.52 | $26.52 | $25.22 | 356,461 |
| 2021-06-24 | $27.10 | $27.16 | $26.72 | $26.98 | $25.66 | 245,141 |
| 2021-06-23 | $27.04 | $27.32 | $26.85 | $26.85 | $25.54 | 172,739 |
| 2021-06-22 | $27.00 | $27.11 | $26.54 | $27.02 | $25.70 | 85,070 |
| 2021-06-21 | $26.56 | $27.22 | $26.47 | $27.06 | $25.74 | 130,324 |
| 2021-06-18 | $26.55 | $26.84 | $26.15 | $26.28 | $24.99 | 345,469 |
| 2021-06-17 | $28.10 | $28.10 | $26.93 | $27.00 | $25.68 | 166,257 |
| 2021-06-16 | $27.26 | $28.07 | $27.05 | $27.89 | $26.53 | 104,317 |
| 2021-06-15 | $27.19 | $27.84 | $27.07 | $27.51 | $26.16 | 122,436 |
| 2021-06-14 | $27.16 | $27.51 | $26.79 | $27.04 | $25.72 | 147,834 |
| 2021-06-11 | $27.32 | $27.57 | $27.20 | $27.26 | $25.93 | 93,760 |
| 2021-06-10 | $28.35 | $28.35 | $27.18 | $27.27 | $25.94 | 211,682 |
| 2021-06-09 | $28.43 | $28.43 | $28.02 | $28.11 | $26.73 | 181,975 |
| 2021-06-08 | $28.16 | $28.81 | $28.13 | $28.59 | $27.19 | 92,517 |
| 2021-06-07 | $28.33 | $28.57 | $28.22 | $28.45 | $27.06 | 79,288 |
| 2021-06-04 | $28.23 | $28.45 | $27.97 | $28.34 | $26.95 | 96,776 |
| 2021-06-03 | $28.09 | $28.45 | $28.01 | $28.36 | $26.97 | 92,052 |
| 2021-06-02 | $28.35 | $28.41 | $28.02 | $28.10 | $26.73 | 119,394 |
| 2021-06-01 | $27.91 | $28.18 | $27.72 | $28.13 | $26.75 | 159,287 |
| 2021-05-28 | $27.58 | $27.78 | $27.08 | $27.71 | $26.35 | 86,592 |
| 2021-05-27 | $27.71 | $27.94 | $27.43 | $27.60 | $26.25 | 93,860 |
| 2021-05-26 | $27.01 | $27.59 | $27.01 | $27.56 | $25.99 | 108,172 |
| 2021-05-25 | $27.80 | $28.06 | $26.96 | $26.98 | $25.44 | 148,665 |
| 2021-05-24 | $28.40 | $28.40 | $27.69 | $27.76 | $26.17 | 90,279 |
| 2021-05-21 | $28.00 | $28.39 | $27.86 | $28.15 | $26.54 | 89,304 |
| 2021-05-20 | $27.75 | $27.82 | $27.35 | $27.69 | $26.11 | 115,685 |
| 2021-05-19 | $27.35 | $27.94 | $27.20 | $27.84 | $26.25 | 219,468 |
| 2021-05-18 | $28.39 | $28.63 | $27.98 | $28.02 | $26.42 | 73,485 |
| 2021-05-17 | $28.38 | $28.56 | $27.94 | $28.48 | $26.85 | 113,007 |
| 2021-05-14 | $28.37 | $28.56 | $28.10 | $28.54 | $26.91 | 73,717 |
| 2021-05-13 | $27.04 | $28.33 | $27.04 | $28.22 | $26.61 | 167,582 |
| 2021-05-12 | $27.71 | $27.90 | $27.02 | $27.06 | $25.51 | 99,905 |
| 2021-05-11 | $27.72 | $27.95 | $27.32 | $27.43 | $25.86 | 115,314 |
| 2021-05-10 | $28.58 | $28.74 | $28.06 | $28.08 | $26.48 | 154,255 |
| 2021-05-07 | $28.27 | $28.72 | $28.07 | $28.60 | $26.97 | 82,572 |
| 2021-05-06 | $28.45 | $28.81 | $28.23 | $28.78 | $27.14 | 78,293 |
| 2021-05-05 | $28.63 | $28.63 | $27.97 | $28.50 | $26.87 | 124,700 |
| 2021-05-04 | $27.82 | $28.58 | $27.72 | $28.47 | $26.84 | 183,020 |
| 2021-05-03 | $27.52 | $28.14 | $27.23 | $28.03 | $26.43 | 198,972 |
| 2021-04-30 | $27.17 | $27.59 | $26.86 | $26.95 | $25.41 | 176,624 |
| 2021-04-29 | $27.40 | $27.83 | $27.10 | $27.39 | $25.83 | 166,847 |
| 2021-04-28 | $27.30 | $27.30 | $26.19 | $26.57 | $25.05 | 78,082 |
| 2021-04-27 | $27.09 | $27.09 | $26.40 | $26.62 | $25.10 | 121,432 |
| 2021-04-26 | $27.51 | $27.75 | $26.87 | $26.89 | $25.35 | 101,772 |
| 2021-04-23 | $26.24 | $27.56 | $26.09 | $27.30 | $25.74 | 120,793 |
| 2021-04-22 | $26.80 | $26.80 | $26.17 | $26.19 | $24.69 | 78,169 |
| 2021-04-21 | $26.01 | $26.74 | $26.01 | $26.66 | $25.14 | 119,380 |
| 2021-04-20 | $27.06 | $27.06 | $25.98 | $26.12 | $24.63 | 126,860 |
| 2021-04-19 | $27.47 | $27.65 | $27.01 | $27.22 | $25.67 | 105,522 |
| 2021-04-16 | $27.75 | $27.75 | $27.07 | $27.45 | $25.88 | 94,168 |
| 2021-04-15 | $27.49 | $27.49 | $26.66 | $27.34 | $25.78 | 159,337 |
| 2021-04-14 | $27.07 | $27.57 | $27.07 | $27.39 | $25.83 | 151,415 |
| 2021-04-13 | $27.57 | $27.57 | $26.74 | $27.01 | $25.47 | 140,479 |
| 2021-04-12 | $27.43 | $27.69 | $27.25 | $27.65 | $26.07 | 113,350 |
| 2021-04-09 | $27.77 | $27.84 | $27.22 | $27.42 | $25.85 | 162,943 |
| 2021-04-08 | $27.25 | $27.53 | $26.58 | $27.52 | $25.95 | 153,833 |
| 2021-04-07 | $27.08 | $27.31 | $26.77 | $27.13 | $25.58 | 190,390 |
| 2021-04-06 | $27.41 | $27.53 | $26.92 | $26.99 | $25.45 | 140,108 |
| 2021-04-05 | $27.62 | $27.74 | $26.97 | $27.41 | $25.84 | 245,044 |
| 2021-04-01 | $26.79 | $27.26 | $26.35 | $27.23 | $25.67 | 305,793 |
| 2021-03-31 | $26.89 | $27.23 | $26.35 | $26.68 | $25.16 | 283,703 |
| 2021-03-30 | $26.49 | $27.08 | $26.38 | $26.95 | $25.41 | 144,994 |
| 2021-03-29 | $26.51 | $26.66 | $26.05 | $26.18 | $24.68 | 200,974 |
| 2021-03-26 | $26.76 | $26.91 | $26.40 | $26.83 | $25.30 | 203,506 |
| 2021-03-25 | $25.82 | $26.39 | $25.55 | $26.36 | $24.85 | 211,558 |
| 2021-03-24 | $26.11 | $26.82 | $25.83 | $25.94 | $24.46 | 229,950 |
| 2021-03-23 | $25.93 | $26.12 | $25.49 | $25.75 | $24.28 | 331,472 |
| 2021-03-22 | $26.62 | $26.73 | $25.46 | $26.26 | $24.76 | 424,725 |
| 2021-03-19 | $26.96 | $27.27 | $26.38 | $27.07 | $25.52 | 616,471 |
| 2021-03-18 | $26.49 | $27.76 | $26.49 | $26.98 | $25.44 | 291,137 |
| 2021-03-17 | $26.45 | $26.68 | $26.01 | $26.37 | $24.86 | 211,190 |
| 2021-03-16 | $26.07 | $26.26 | $25.65 | $26.20 | $24.70 | 155,789 |
| 2021-03-15 | $26.77 | $26.77 | $25.79 | $26.35 | $24.84 | 153,118 |
| 2021-03-12 | $26.79 | $27.38 | $26.76 | $26.96 | $25.42 | 237,809 |
| 2021-03-11 | $26.35 | $26.71 | $25.74 | $26.44 | $24.93 | 157,710 |
| 2021-03-10 | $25.01 | $25.90 | $25.01 | $25.77 | $24.30 | 120,932 |
| 2021-03-09 | $25.45 | $25.54 | $24.77 | $25.03 | $23.60 | 126,605 |
| 2021-03-08 | $24.95 | $25.81 | $24.86 | $25.67 | $24.20 | 125,678 |
| 2021-03-05 | $24.39 | $24.60 | $23.85 | $24.54 | $23.14 | 183,964 |
| 2021-03-04 | $23.83 | $24.60 | $23.52 | $23.83 | $22.47 | 299,148 |
| 2021-03-03 | $23.15 | $24.33 | $23.15 | $23.92 | $22.55 | 315,059 |
| 2021-03-02 | $23.34 | $23.48 | $22.96 | $22.97 | $21.66 | 238,364 |
| 2021-03-01 | $23.18 | $23.63 | $22.96 | $23.45 | $22.11 | 118,672 |
| 2021-02-26 | $22.81 | $23.17 | $22.52 | $22.63 | $21.34 | 256,077 |
| 2021-02-25 | $23.56 | $23.63 | $23.04 | $23.04 | $21.72 | 235,638 |
| 2021-02-24 | $22.85 | $23.59 | $22.85 | $23.45 | $21.89 | 192,156 |
| 2021-02-23 | $22.52 | $23.10 | $22.36 | $22.63 | $21.13 | 247,089 |
| 2021-02-22 | $21.60 | $22.46 | $21.60 | $22.38 | $20.89 | 137,736 |
| 2021-02-19 | $21.30 | $21.80 | $21.25 | $21.67 | $20.23 | 142,351 |
| 2021-02-18 | $21.50 | $21.80 | $21.04 | $21.06 | $19.66 | 262,471 |
| 2021-02-17 | $21.55 | $22.03 | $21.51 | $21.79 | $20.34 | 164,446 |
| 2021-02-16 | $21.81 | $21.99 | $21.59 | $21.73 | $20.29 | 149,683 |
| 2021-02-12 | $21.50 | $21.84 | $21.36 | $21.58 | $20.15 | 94,303 |
| 2021-02-11 | $22.13 | $22.36 | $21.49 | $21.62 | $20.18 | 169,229 |
| 2021-02-10 | $22.55 | $22.57 | $22.03 | $22.03 | $20.57 | 166,804 |
| 2021-02-09 | $22.04 | $22.49 | $21.65 | $22.47 | $20.98 | 219,524 |
| 2021-02-08 | $21.76 | $22.18 | $21.61 | $22.11 | $20.64 | 207,777 |
| 2021-02-05 | $21.77 | $21.77 | $21.15 | $21.68 | $20.24 | 123,134 |
| 2021-02-04 | $20.84 | $21.63 | $20.69 | $21.54 | $20.11 | 226,417 |
| 2021-02-03 | $20.90 | $20.90 | $20.42 | $20.85 | $19.46 | 162,945 |
| 2021-02-02 | $21.08 | $21.10 | $20.46 | $21.03 | $19.63 | 189,362 |
| 2021-02-01 | $20.08 | $20.80 | $19.83 | $20.76 | $19.38 | 333,101 |
| 2021-01-29 | $20.34 | $20.57 | $19.70 | $19.88 | $18.56 | 311,138 |
| 2021-01-28 | $19.74 | $20.41 | $19.50 | $20.35 | $19.00 | 354,826 |
| 2021-01-27 | $19.25 | $19.35 | $18.38 | $18.65 | $17.41 | 276,060 |
| 2021-01-26 | $20.24 | $20.24 | $19.47 | $19.53 | $18.23 | 204,427 |
| 2021-01-25 | $20.01 | $20.27 | $19.64 | $20.07 | $18.74 | 188,281 |
| 2021-01-22 | $19.82 | $20.41 | $19.57 | $20.33 | $18.98 | 195,071 |
| 2021-01-21 | $20.69 | $20.70 | $20.02 | $20.09 | $18.76 | 244,175 |
| 2021-01-20 | $20.89 | $21.00 | $20.42 | $20.71 | $19.33 | 116,684 |
| 2021-01-19 | $20.91 | $20.99 | $20.61 | $20.93 | $19.54 | 104,885 |
| 2021-01-15 | $20.64 | $20.92 | $20.41 | $20.73 | $19.35 | 153,132 |
| 2021-01-14 | $20.76 | $21.31 | $20.66 | $21.23 | $19.82 | 158,256 |
| 2021-01-13 | $20.96 | $21.01 | $20.46 | $20.60 | $19.23 | 172,515 |
| 2021-01-12 | $20.80 | $21.22 | $20.71 | $21.09 | $19.69 | 120,920 |
| 2021-01-11 | $20.49 | $20.90 | $20.39 | $20.66 | $19.29 | 265,117 |
| 2021-01-08 | $21.00 | $21.00 | $20.31 | $20.78 | $19.40 | 314,580 |
| 2021-01-07 | $20.98 | $21.27 | $20.73 | $20.95 | $19.56 | 201,326 |
| 2021-01-06 | $19.41 | $21.06 | $19.40 | $20.78 | $19.40 | 270,391 |
| 2021-01-05 | $18.62 | $19.07 | $18.62 | $18.74 | $17.49 | 245,837 |
| 2021-01-04 | $19.11 | $19.15 | $18.31 | $18.57 | $17.34 | 197,441 |
| 2020-12-31 | $18.90 | $19.11 | $18.76 | $19.01 | $17.75 | 130,392 |
| 2020-12-30 | $18.80 | $19.01 | $18.57 | $18.90 | $17.64 | 97,159 |
| 2020-12-29 | $19.18 | $19.18 | $18.53 | $18.80 | $17.55 | 150,497 |
| 2020-12-28 | $19.21 | $19.51 | $19.01 | $19.10 | $17.83 | 164,343 |
| 2020-12-24 | $19.17 | $19.17 | $18.68 | $19.01 | $17.75 | 81,958 |
| 2020-12-23 | $18.78 | $19.17 | $18.65 | $19.17 | $17.90 | 102,463 |
| 2020-12-22 | $19.05 | $19.05 | $18.42 | $18.60 | $17.36 | 144,440 |
| 2020-12-21 | $18.93 | $19.06 | $18.42 | $18.91 | $17.65 | 534,745 |
| 2020-12-18 | $18.75 | $19.10 | $18.50 | $19.00 | $17.74 | 1,016,845 |
| 2020-12-17 | $18.59 | $18.73 | $18.32 | $18.52 | $17.29 | 179,898 |
| 2020-12-16 | $18.67 | $18.96 | $18.38 | $18.51 | $17.28 | 172,720 |
| 2020-12-15 | $18.40 | $18.93 | $18.21 | $18.69 | $17.45 | 189,397 |
| 2020-12-14 | $18.00 | $18.50 | $17.84 | $18.20 | $16.99 | 320,946 |
| 2020-12-11 | $17.61 | $17.85 | $17.52 | $17.71 | $16.53 | 108,327 |
| 2020-12-10 | $17.48 | $17.90 | $17.41 | $17.88 | $16.69 | 105,390 |
| 2020-12-09 | $17.78 | $18.14 | $17.60 | $17.74 | $16.56 | 114,917 |
| 2020-12-08 | $17.22 | $17.63 | $17.22 | $17.51 | $16.35 | 120,250 |
| 2020-12-07 | $17.58 | $17.86 | $17.29 | $17.50 | $16.34 | 66,157 |
| 2020-12-04 | $17.40 | $17.78 | $17.14 | $17.73 | $16.55 | 124,595 |
| 2020-12-03 | $17.33 | $17.44 | $16.95 | $17.17 | $16.03 | 135,298 |
| 2020-12-02 | $16.65 | $17.37 | $16.65 | $17.18 | $16.04 | 137,818 |
| 2020-12-01 | $16.82 | $17.08 | $16.40 | $16.64 | $15.53 | 318,424 |
| 2020-11-30 | $17.35 | $17.47 | $16.35 | $16.39 | $15.30 | 201,482 |
| 2020-11-27 | $18.03 | $18.27 | $17.32 | $17.52 | $16.36 | 109,477 |
| 2020-11-25 | $18.29 | $18.61 | $17.93 | $18.38 | $16.94 | 189,109 |
| 2020-11-24 | $17.37 | $18.51 | $17.32 | $18.44 | $16.99 | 323,297 |
| 2020-11-23 | $17.17 | $17.22 | $16.80 | $16.93 | $15.60 | 218,124 |
| 2020-11-20 | $16.69 | $16.97 | $16.69 | $16.84 | $15.52 | 111,961 |
| 2020-11-19 | $16.84 | $17.10 | $16.44 | $16.95 | $15.62 | 118,517 |
| 2020-11-18 | $17.51 | $17.65 | $16.91 | $16.93 | $15.60 | 139,270 |
| 2020-11-17 | $17.32 | $17.42 | $16.77 | $17.39 | $16.02 | 176,161 |
| 2020-11-16 | $17.26 | $17.69 | $17.02 | $17.46 | $16.09 | 384,562 |
| 2020-11-13 | $16.77 | $16.99 | $16.43 | $16.63 | $15.32 | 210,813 |
| 2020-11-12 | $16.51 | $16.65 | $16.15 | $16.56 | $15.26 | 289,279 |
| 2020-11-11 | $17.22 | $17.47 | $16.53 | $16.89 | $15.56 | 262,182 |
| 2020-11-10 | $15.93 | $17.52 | $15.89 | $17.16 | $15.81 | 368,381 |
| 2020-11-09 | $14.69 | $16.23 | $14.69 | $15.71 | $14.48 | 306,027 |
| 2020-11-06 | $13.91 | $13.94 | $13.36 | $13.43 | $12.38 | 133,261 |
| 2020-11-05 | $13.32 | $13.82 | $13.32 | $13.76 | $12.68 | 98,878 |
| 2020-11-04 | $13.95 | $13.95 | $13.21 | $13.27 | $12.23 | 191,886 |
| 2020-11-03 | $14.33 | $14.46 | $14.14 | $14.36 | $13.23 | 144,703 |
| 2020-11-02 | $13.95 | $13.99 | $13.72 | $13.94 | $12.85 | 193,628 |
| 2020-10-30 | $13.67 | $13.96 | $13.64 | $13.77 | $12.69 | 110,281 |
| 2020-10-29 | $13.56 | $13.80 | $13.15 | $13.76 | $12.68 | 164,179 |
| 2020-10-28 | $14.00 | $14.43 | $13.46 | $13.52 | $12.46 | 165,545 |
| 2020-10-27 | $14.75 | $14.92 | $14.29 | $14.30 | $13.18 | 133,114 |
| 2020-10-26 | $14.84 | $15.02 | $14.68 | $14.86 | $13.69 | 140,966 |
| 2020-10-23 | $15.15 | $15.40 | $14.94 | $15.12 | $13.93 | 94,613 |
| 2020-10-22 | $14.49 | $15.04 | $14.49 | $15.03 | $13.85 | 115,468 |
| 2020-10-21 | $14.36 | $14.59 | $14.23 | $14.49 | $13.35 | 98,387 |
| 2020-10-20 | $14.39 | $14.64 | $14.34 | $14.43 | $13.30 | 105,750 |
| 2020-10-19 | $14.44 | $14.52 | $14.15 | $14.26 | $13.14 | 72,053 |
| 2020-10-16 | $14.51 | $14.59 | $14.14 | $14.48 | $13.34 | 83,124 |
| 2020-10-15 | $14.10 | $14.60 | $14.10 | $14.52 | $13.38 | 97,399 |
| 2020-10-14 | $14.27 | $14.51 | $14.12 | $14.36 | $13.23 | 103,593 |
| 2020-10-13 | $14.51 | $14.57 | $14.20 | $14.29 | $13.17 | 132,920 |
| 2020-10-12 | $14.35 | $14.73 | $14.31 | $14.72 | $13.56 | 120,710 |
| 2020-10-09 | $14.64 | $14.81 | $14.40 | $14.42 | $13.29 | 100,914 |
| 2020-10-08 | $14.70 | $14.78 | $14.37 | $14.62 | $13.47 | 109,822 |
| 2020-10-07 | $14.50 | $14.75 | $14.32 | $14.51 | $13.37 | 161,802 |
| 2020-10-06 | $14.67 | $14.86 | $14.25 | $14.27 | $13.15 | 157,188 |
| 2020-10-05 | $14.12 | $14.40 | $13.44 | $14.36 | $13.23 | 116,241 |
| 2020-10-02 | $13.23 | $13.99 | $13.23 | $13.92 | $12.83 | 128,318 |
| 2020-10-01 | $13.41 | $13.63 | $13.17 | $13.44 | $12.38 | 128,908 |
| 2020-09-30 | $13.50 | $13.78 | $13.40 | $13.57 | $12.50 | 161,200 |
| 2020-09-29 | $13.73 | $13.73 | $13.24 | $13.44 | $12.38 | 96,960 |
| 2020-09-28 | $13.23 | $13.92 | $13.19 | $13.76 | $12.68 | 279,151 |
| 2020-09-25 | $12.80 | $13.15 | $12.80 | $12.93 | $11.91 | 157,521 |
| 2020-09-24 | $12.97 | $13.32 | $12.81 | $12.94 | $11.92 | 167,696 |
| 2020-09-23 | $13.28 | $13.57 | $12.87 | $12.89 | $11.88 | 189,243 |
| 2020-09-22 | $13.46 | $13.75 | $13.28 | $13.29 | $12.25 | 213,992 |
| 2020-09-21 | $14.30 | $14.32 | $13.44 | $13.50 | $12.44 | 293,157 |
| 2020-09-18 | $14.70 | $14.74 | $14.31 | $14.66 | $13.51 | 576,497 |
| 2020-09-17 | $14.48 | $14.84 | $14.48 | $14.62 | $13.47 | 211,459 |
| 2020-09-16 | $14.79 | $14.93 | $14.55 | $14.57 | $13.43 | 220,916 |
| 2020-09-15 | $14.94 | $14.94 | $14.66 | $14.79 | $13.63 | 161,195 |
| 2020-09-14 | $14.72 | $14.96 | $14.65 | $14.82 | $13.66 | 119,767 |
| 2020-09-11 | $14.80 | $14.80 | $14.40 | $14.70 | $13.55 | 130,068 |
| 2020-09-10 | $15.14 | $15.23 | $14.81 | $14.84 | $13.67 | 102,689 |
| 2020-09-09 | $15.34 | $15.41 | $15.08 | $15.10 | $13.91 | 118,774 |
| 2020-09-08 | $15.72 | $15.72 | $15.15 | $15.26 | $14.06 | 310,072 |
| 2020-09-04 | $15.94 | $16.05 | $15.45 | $15.75 | $14.51 | 185,375 |
| 2020-09-03 | $15.68 | $16.15 | $15.45 | $15.51 | $14.29 | 115,735 |
| 2020-09-02 | $15.48 | $15.70 | $15.43 | $15.56 | $14.34 | 103,537 |
| 2020-09-01 | $15.31 | $15.67 | $15.13 | $15.54 | $14.32 | 224,093 |
| 2020-08-31 | $15.68 | $15.73 | $15.48 | $15.49 | $14.27 | 127,855 |
| 2020-08-28 | $16.01 | $16.01 | $15.54 | $15.79 | $14.55 | 123,129 |
| 2020-08-27 | $15.82 | $16.28 | $15.65 | $16.00 | $14.53 | 121,700 |
| 2020-08-26 | $16.17 | $16.17 | $15.73 | $15.73 | $14.29 | 95,525 |
| 2020-08-25 | $16.45 | $16.91 | $16.02 | $16.27 | $14.78 | 121,878 |
| 2020-08-24 | $15.80 | $16.34 | $15.72 | $16.31 | $14.81 | 127,912 |
| 2020-08-21 | $15.61 | $15.82 | $15.50 | $15.62 | $14.19 | 153,035 |
| 2020-08-20 | $15.80 | $15.95 | $15.72 | $15.78 | $14.33 | 119,325 |
| 2020-08-19 | $16.04 | $16.31 | $15.86 | $16.08 | $14.60 | 168,250 |
| 2020-08-18 | $16.28 | $16.40 | $15.95 | $16.05 | $14.58 | 263,340 |
| 2020-08-17 | $16.71 | $16.76 | $16.31 | $16.59 | $15.07 | 134,110 |
| 2020-08-14 | $16.53 | $16.85 | $16.37 | $16.80 | $15.26 | 123,536 |
| 2020-08-13 | $16.90 | $16.92 | $16.63 | $16.71 | $15.18 | 153,780 |
| 2020-08-12 | $17.32 | $17.32 | $16.65 | $16.91 | $15.36 | 124,172 |
| 2020-08-11 | $17.17 | $17.48 | $16.86 | $16.94 | $15.39 | 190,586 |
| 2020-08-10 | $16.51 | $17.10 | $16.48 | $16.74 | $15.20 | 132,919 |
| 2020-08-07 | $15.70 | $16.53 | $15.60 | $16.50 | $14.99 | 116,220 |
| 2020-08-06 | $15.64 | $15.72 | $15.52 | $15.63 | $14.20 | 92,879 |
| 2020-08-05 | $15.49 | $15.75 | $15.21 | $15.66 | $14.22 | 166,697 |
| 2020-08-04 | $15.06 | $15.34 | $14.83 | $15.33 | $13.92 | 160,117 |
| 2020-08-03 | $15.50 | $15.64 | $15.01 | $15.19 | $13.80 | 157,663 |
| 2020-07-31 | $15.50 | $15.58 | $15.03 | $15.56 | $14.13 | 209,874 |
| 2020-07-30 | $15.50 | $15.63 | $15.33 | $15.58 | $14.15 | 151,332 |
| 2020-07-29 | $15.33 | $16.07 | $15.06 | $15.60 | $14.17 | 206,274 |
| 2020-07-28 | $14.39 | $14.83 | $14.39 | $14.62 | $13.28 | 155,124 |
| 2020-07-27 | $14.96 | $14.96 | $14.54 | $14.55 | $13.21 | 142,870 |
| 2020-07-24 | $15.59 | $15.59 | $14.97 | $15.08 | $13.70 | 183,733 |
| 2020-07-23 | $14.89 | $15.34 | $14.89 | $15.28 | $13.88 | 90,069 |
| 2020-07-22 | $15.04 | $15.04 | $14.77 | $14.96 | $13.59 | 192,611 |
| 2020-07-21 | $14.55 | $15.26 | $14.41 | $15.14 | $13.75 | 451,133 |
| 2020-07-20 | $14.65 | $14.65 | $14.23 | $14.25 | $12.94 | 132,289 |
| 2020-07-17 | $15.16 | $15.26 | $14.71 | $14.73 | $13.38 | 122,681 |
| 2020-07-16 | $15.16 | $15.50 | $15.00 | $15.22 | $13.82 | 158,288 |
| 2020-07-15 | $15.06 | $15.42 | $15.00 | $15.29 | $13.89 | 335,948 |
| 2020-07-14 | $14.78 | $14.84 | $14.33 | $14.54 | $13.21 | 302,426 |
| 2020-07-13 | $14.75 | $14.96 | $14.35 | $14.76 | $13.41 | 213,305 |
| 2020-07-10 | $13.91 | $14.51 | $13.91 | $14.46 | $13.13 | 149,362 |
| 2020-07-09 | $14.40 | $14.41 | $13.71 | $13.90 | $12.62 | 184,723 |
| 2020-07-08 | $14.80 | $14.94 | $14.21 | $14.46 | $13.13 | 186,666 |
| 2020-07-07 | $15.04 | $15.11 | $14.73 | $14.91 | $13.54 | 218,593 |
| 2020-07-06 | $15.43 | $15.56 | $15.04 | $15.31 | $13.91 | 184,328 |
| 2020-07-02 | $15.52 | $15.85 | $14.99 | $15.04 | $13.66 | 151,407 |
| 2020-07-01 | $16.22 | $16.22 | $15.17 | $15.19 | $13.80 | 138,744 |
| 2020-06-30 | $15.49 | $16.11 | $15.49 | $16.03 | $14.56 | 135,308 |
| 2020-06-29 | $15.24 | $15.75 | $15.22 | $15.69 | $14.25 | 245,637 |
| 2020-06-26 | $15.00 | $15.01 | $14.50 | $14.93 | $13.56 | 435,927 |
| 2020-06-25 | $14.65 | $15.39 | $14.60 | $15.33 | $13.92 | 206,022 |
| 2020-06-24 | $15.45 | $15.45 | $14.58 | $14.87 | $13.51 | 163,829 |
| 2020-06-23 | $16.28 | $16.34 | $15.73 | $15.80 | $14.35 | 168,232 |
| 2020-06-22 | $15.61 | $15.97 | $15.31 | $15.91 | $14.45 | 274,737 |
| 2020-06-19 | $16.54 | $16.54 | $15.65 | $15.90 | $14.44 | 437,267 |
| 2020-06-18 | $16.14 | $16.78 | $16.14 | $16.32 | $14.82 | 122,240 |
| 2020-06-17 | $17.46 | $17.46 | $16.31 | $16.42 | $14.91 | 148,433 |
| 2020-06-16 | $17.71 | $17.84 | $16.84 | $17.34 | $15.75 | 223,385 |
| 2020-06-15 | $15.87 | $16.92 | $15.87 | $16.80 | $15.26 | 231,094 |
| 2020-06-12 | $17.55 | $17.65 | $16.23 | $16.73 | $15.19 | 233,046 |
| 2020-06-11 | $17.43 | $17.69 | $16.52 | $16.71 | $15.18 | 332,972 |
| 2020-06-10 | $18.91 | $19.22 | $18.37 | $18.45 | $16.76 | 312,758 |
| 2020-06-09 | $19.14 | $19.43 | $18.31 | $18.91 | $17.17 | 237,557 |
| 2020-06-08 | $19.24 | $19.84 | $19.20 | $19.81 | $17.99 | 208,321 |
| 2020-06-05 | $19.19 | $19.56 | $18.61 | $18.77 | $17.05 | 220,960 |
| 2020-06-04 | $17.00 | $17.94 | $16.71 | $17.73 | $16.10 | 232,494 |
| 2020-06-03 | $16.57 | $17.60 | $16.37 | $17.27 | $15.69 | 206,353 |
| 2020-06-02 | $16.32 | $16.50 | $16.02 | $16.07 | $14.60 | 373,051 |
| 2020-06-01 | $16.24 | $16.53 | $15.98 | $16.00 | $14.53 | 148,642 |
| 2020-05-29 | $16.15 | $16.40 | $15.70 | $16.11 | $14.63 | 167,157 |
| 2020-05-28 | $17.31 | $17.31 | $16.34 | $16.47 | $14.96 | 177,721 |
| 2020-05-27 | $17.21 | $17.54 | $16.68 | $17.40 | $15.59 | 197,787 |
| 2020-05-26 | $16.19 | $16.56 | $16.03 | $16.38 | $14.67 | 206,360 |
| 2020-05-22 | $15.71 | $15.71 | $15.12 | $15.45 | $13.84 | 111,393 |
| 2020-05-21 | $15.54 | $15.87 | $15.43 | $15.55 | $13.93 | 99,724 |
| 2020-05-20 | $15.22 | $15.70 | $15.17 | $15.54 | $13.92 | 163,743 |
| 2020-05-19 | $15.14 | $15.46 | $14.77 | $14.78 | $13.24 | 169,842 |
| 2020-05-18 | $14.82 | $15.53 | $14.71 | $15.36 | $13.76 | 485,901 |
| 2020-05-15 | $13.83 | $14.15 | $13.34 | $14.08 | $12.61 | 1,025,632 |
| 2020-05-14 | $13.20 | $13.95 | $12.68 | $13.84 | $12.40 | 354,975 |
| 2020-05-13 | $14.33 | $14.33 | $13.17 | $13.43 | $12.03 | 247,473 |
| 2020-05-12 | $15.66 | $15.66 | $14.45 | $14.51 | $13.00 | 242,246 |
| 2020-05-11 | $15.92 | $16.07 | $15.30 | $15.68 | $14.05 | 289,950 |
| 2020-05-08 | $15.84 | $16.38 | $15.76 | $16.35 | $14.65 | 140,465 |
| 2020-05-07 | $15.24 | $15.79 | $15.17 | $15.39 | $13.79 | 200,110 |
| 2020-05-06 | $15.57 | $15.59 | $14.67 | $14.96 | $13.40 | 270,081 |
| 2020-05-05 | $16.55 | $16.68 | $15.44 | $15.58 | $13.96 | 149,370 |
| 2020-05-04 | $16.39 | $16.57 | $15.87 | $16.20 | $14.51 | 145,983 |
| 2020-05-01 | $17.00 | $17.00 | $16.29 | $16.78 | $15.03 | 182,139 |
| 2020-04-30 | $17.59 | $17.96 | $17.14 | $17.49 | $15.67 | 243,934 |
| 2020-04-29 | $17.35 | $18.72 | $17.05 | $18.21 | $16.31 | 251,821 |
| 2020-04-28 | $16.84 | $17.14 | $16.36 | $16.52 | $14.80 | 187,034 |
| 2020-04-27 | $15.71 | $16.56 | $15.71 | $16.18 | $14.49 | 209,321 |
| 2020-04-24 | $15.93 | $16.05 | $15.41 | $15.60 | $13.97 | 215,317 |
| 2020-04-23 | $15.57 | $16.16 | $15.28 | $15.84 | $14.19 | 274,444 |
| 2020-04-22 | $15.51 | $16.03 | $14.03 | $14.68 | $13.15 | 334,886 |
| 2020-04-21 | $14.19 | $15.52 | $14.08 | $15.17 | $13.59 | 230,607 |
| 2020-04-20 | $14.60 | $15.20 | $14.44 | $14.73 | $13.19 | 148,091 |
| 2020-04-17 | $14.17 | $15.17 | $14.16 | $15.08 | $13.51 | 163,638 |
| 2020-04-16 | $14.42 | $14.56 | $13.60 | $13.94 | $12.49 | 253,983 |
| 2020-04-15 | $14.61 | $14.88 | $13.99 | $14.47 | $12.96 | 210,966 |
| 2020-04-14 | $16.40 | $16.60 | $14.95 | $15.27 | $13.68 | 182,205 |
| 2020-04-13 | $16.64 | $16.90 | $15.72 | $15.89 | $14.23 | 275,355 |
| 2020-04-09 | $15.24 | $16.91 | $15.24 | $16.84 | $15.08 | 210,715 |
| 2020-04-08 | $14.74 | $14.97 | $14.39 | $14.73 | $13.19 | 361,533 |
| 2020-04-07 | $15.14 | $15.32 | $14.18 | $14.43 | $12.93 | 294,024 |
| 2020-04-06 | $14.04 | $14.98 | $14.04 | $14.58 | $13.06 | 312,397 |
| 2020-04-03 | $14.61 | $15.29 | $13.15 | $13.41 | $12.01 | 331,698 |
| 2020-04-02 | $14.56 | $15.05 | $14.27 | $14.82 | $13.27 | 228,866 |
| 2020-04-01 | $15.14 | $15.67 | $14.54 | $14.75 | $13.21 | 231,395 |
| 2020-03-31 | $15.63 | $16.20 | $15.21 | $15.90 | $14.24 | 199,681 |
| 2020-03-30 | $15.06 | $15.99 | $14.72 | $15.84 | $14.19 | 193,007 |
| 2020-03-27 | $14.53 | $15.58 | $14.19 | $15.02 | $13.45 | 220,717 |
| 2020-03-26 | $13.89 | $14.97 | $13.81 | $14.94 | $13.38 | 317,915 |
| 2020-03-25 | $13.73 | $14.57 | $13.11 | $13.98 | $12.52 | 243,445 |
| 2020-03-24 | $13.35 | $13.82 | $13.05 | $13.76 | $12.33 | 372,111 |
| 2020-03-23 | $13.08 | $13.23 | $12.40 | $12.63 | $11.31 | 653,891 |
| 2020-03-20 | $14.66 | $15.00 | $12.74 | $13.08 | $11.72 | 528,200 |
| 2020-03-19 | $16.36 | $17.45 | $14.53 | $14.81 | $13.27 | 359,001 |
| 2020-03-18 | $16.99 | $17.14 | $15.77 | $16.55 | $14.82 | 326,210 |
| 2020-03-17 | $15.63 | $17.67 | $15.12 | $17.57 | $15.74 | 249,775 |
| 2020-03-16 | $17.40 | $18.09 | $15.15 | $15.34 | $13.74 | 331,721 |
| 2020-03-13 | $18.71 | $19.72 | $18.25 | $19.65 | $17.60 | 181,993 |
| 2020-03-12 | $18.32 | $19.51 | $17.44 | $17.73 | $15.88 | 238,875 |
| 2020-03-11 | $20.14 | $20.35 | $19.28 | $19.54 | $17.50 | 229,992 |
| 2020-03-10 | $20.80 | $21.11 | $19.61 | $20.67 | $18.51 | 182,451 |
| 2020-03-09 | $21.70 | $21.70 | $20.31 | $20.32 | $18.20 | 178,079 |
| 2020-03-06 | $22.40 | $23.04 | $22.40 | $22.89 | $20.50 | 190,733 |
| 2020-03-05 | $23.73 | $23.77 | $22.65 | $23.05 | $20.65 | 365,470 |
| 2020-03-04 | $24.45 | $24.52 | $23.44 | $24.18 | $21.66 | 151,160 |
| 2020-03-03 | $24.92 | $25.16 | $24.06 | $24.42 | $21.87 | 176,072 |
| 2020-03-02 | $23.85 | $24.98 | $23.76 | $24.94 | $22.34 | 119,446 |
| 2020-02-28 | $24.32 | $24.50 | $23.43 | $23.92 | $21.43 | 245,566 |
| 2020-02-27 | $25.45 | $25.99 | $25.01 | $25.03 | $22.42 | 183,398 |
| 2020-02-26 | $26.45 | $26.64 | $25.95 | $26.17 | $23.23 | 154,897 |
| 2020-02-25 | $27.22 | $27.30 | $26.17 | $26.28 | $23.33 | 114,146 |
| 2020-02-24 | $27.20 | $27.46 | $27.03 | $27.25 | $24.19 | 93,313 |
| 2020-02-21 | $28.44 | $28.45 | $27.89 | $27.91 | $24.77 | 177,202 |
| 2020-02-20 | $28.17 | $28.55 | $28.17 | $28.41 | $25.22 | 110,942 |
| 2020-02-19 | $28.23 | $28.47 | $28.14 | $28.32 | $25.14 | 136,968 |
| 2020-02-18 | $28.15 | $28.35 | $27.97 | $28.10 | $24.94 | 177,281 |
| 2020-02-14 | $28.59 | $28.74 | $28.12 | $28.21 | $25.04 | 117,860 |
| 2020-02-13 | $28.47 | $28.70 | $28.42 | $28.66 | $25.44 | 54,984 |
| 2020-02-12 | $28.65 | $28.76 | $28.41 | $28.59 | $25.38 | 86,633 |
| 2020-02-11 | $28.44 | $28.63 | $28.44 | $28.47 | $25.27 | 137,242 |
| 2020-02-10 | $28.23 | $28.41 | $28.21 | $28.27 | $25.09 | 98,739 |
| 2020-02-07 | $28.65 | $28.67 | $28.34 | $28.39 | $25.20 | 72,051 |
| 2020-02-06 | $29.09 | $29.09 | $28.75 | $28.80 | $25.56 | 82,213 |
| 2020-02-05 | $28.67 | $29.02 | $28.62 | $28.96 | $25.70 | 101,231 |
| 2020-02-04 | $28.56 | $28.71 | $28.43 | $28.47 | $25.27 | 152,197 |
| 2020-02-03 | $27.87 | $28.39 | $27.78 | $28.38 | $25.19 | 178,921 |
| 2020-01-31 | $28.17 | $28.24 | $27.63 | $27.73 | $24.61 | 166,238 |
| 2020-01-30 | $27.81 | $28.48 | $27.81 | $28.38 | $25.19 | 199,137 |
| 2020-01-29 | $27.83 | $28.98 | $27.41 | $28.18 | $25.01 | 192,432 |
| 2020-01-28 | $27.98 | $28.09 | $27.82 | $27.95 | $24.81 | 229,150 |
| 2020-01-27 | $28.06 | $28.19 | $27.94 | $27.97 | $24.83 | 118,633 |
| 2020-01-24 | $28.71 | $28.77 | $28.12 | $28.36 | $25.17 | 115,207 |
| 2020-01-23 | $28.63 | $28.79 | $28.52 | $28.77 | $25.54 | 162,702 |
| 2020-01-22 | $28.71 | $28.82 | $28.59 | $28.64 | $25.42 | 173,649 |
| 2020-01-21 | $28.90 | $29.00 | $28.70 | $28.71 | $25.48 | 102,244 |
| 2020-01-17 | $29.08 | $29.13 | $28.90 | $29.00 | $25.74 | 108,175 |
| 2020-01-16 | $28.89 | $29.07 | $28.70 | $28.81 | $25.57 | 298,494 |
| 2020-01-15 | $28.76 | $28.98 | $28.61 | $28.75 | $25.52 | 70,212 |
| 2020-01-14 | $28.93 | $29.16 | $28.83 | $28.97 | $25.71 | 151,692 |
| 2020-01-13 | $28.75 | $28.97 | $28.67 | $28.90 | $25.65 | 131,276 |
| 2020-01-10 | $28.89 | $28.98 | $28.66 | $28.75 | $25.52 | 171,516 |
| 2020-01-09 | $28.98 | $29.03 | $28.68 | $28.83 | $25.59 | 294,782 |
| 2020-01-08 | $28.90 | $29.13 | $28.82 | $28.89 | $25.64 | 127,560 |
| 2020-01-07 | $29.17 | $29.17 | $28.85 | $28.89 | $25.64 | 85,817 |
| 2020-01-06 | $29.10 | $29.34 | $28.92 | $29.17 | $25.89 | 108,459 |
| 2020-01-03 | $29.26 | $29.48 | $29.12 | $29.44 | $26.13 | 152,298 |
| 2020-01-02 | $29.58 | $29.63 | $29.38 | $29.54 | $26.22 | 96,708 |
| 2019-12-31 | $29.64 | $29.84 | $29.56 | $29.58 | $26.25 | 108,992 |
| 2019-12-30 | $29.78 | $29.98 | $29.63 | $29.72 | $26.38 | 112,176 |
| 2019-12-27 | $30.07 | $30.07 | $29.72 | $29.72 | $26.38 | 74,742 |
| 2019-12-26 | $29.99 | $30.15 | $29.95 | $29.96 | $26.59 | 66,290 |
| 2019-12-24 | $30.02 | $30.10 | $29.85 | $29.99 | $26.62 | 41,042 |
| 2019-12-23 | $30.19 | $30.23 | $29.69 | $29.89 | $26.53 | 145,589 |
| 2019-12-20 | $30.51 | $30.56 | $30.22 | $30.25 | $26.85 | 265,690 |
| 2019-12-19 | $30.17 | $30.52 | $30.01 | $30.38 | $26.96 | 255,178 |
| 2019-12-18 | $30.37 | $30.45 | $30.02 | $30.06 | $26.68 | 245,995 |
| 2019-12-17 | $30.09 | $30.34 | $30.00 | $30.29 | $26.88 | 182,666 |
| 2019-12-16 | $29.85 | $30.19 | $29.69 | $29.98 | $26.61 | 225,014 |
| 2019-12-13 | $29.68 | $29.78 | $29.33 | $29.52 | $26.20 | 174,471 |
| 2019-12-12 | $29.30 | $29.84 | $29.27 | $29.73 | $26.39 | 205,296 |
| 2019-12-11 | $29.39 | $29.40 | $29.09 | $29.27 | $25.98 | 115,062 |
| 2019-12-10 | $29.14 | $29.44 | $29.05 | $29.28 | $25.99 | 182,265 |
| 2019-12-09 | $29.06 | $29.31 | $29.00 | $29.08 | $25.81 | 262,241 |
| 2019-12-06 | $29.37 | $29.60 | $29.16 | $29.17 | $25.89 | 233,933 |
| 2019-12-05 | $29.11 | $29.17 | $29.00 | $29.03 | $25.77 | 124,719 |
| 2019-12-04 | $28.96 | $29.20 | $28.83 | $28.96 | $25.70 | 132,293 |
| 2019-12-03 | $28.55 | $28.87 | $28.55 | $28.84 | $25.60 | 99,272 |
| 2019-12-02 | $29.19 | $29.27 | $28.86 | $28.91 | $25.66 | 113,759 |
| 2019-11-29 | $29.04 | $29.29 | $28.95 | $29.06 | $25.79 | 29,261 |
| 2019-11-27 | $29.06 | $29.32 | $29.06 | $29.18 | $25.90 | 73,780 |
| 2019-11-26 | $29.40 | $29.68 | $29.25 | $29.28 | $25.78 | 109,365 |
| 2019-11-25 | $29.20 | $29.56 | $29.06 | $29.38 | $25.87 | 137,598 |
| 2019-11-22 | $29.19 | $29.33 | $29.03 | $29.08 | $25.61 | 75,132 |
| 2019-11-21 | $29.42 | $29.42 | $28.96 | $29.09 | $25.62 | 129,071 |
| 2019-11-20 | $29.36 | $29.59 | $29.16 | $29.27 | $25.78 | 172,317 |
| 2019-11-19 | $29.57 | $29.73 | $29.41 | $29.53 | $26.01 | 59,803 |
| 2019-11-18 | $29.29 | $29.53 | $29.25 | $29.47 | $25.95 | 90,722 |
| 2019-11-15 | $29.80 | $29.80 | $29.37 | $29.43 | $25.92 | 118,240 |
| 2019-11-14 | $29.54 | $29.88 | $29.54 | $29.66 | $26.12 | 93,358 |
| 2019-11-13 | $29.57 | $29.80 | $29.57 | $29.59 | $26.06 | 203,332 |
| 2019-11-12 | $29.88 | $30.03 | $29.73 | $29.81 | $26.25 | 150,482 |
| 2019-11-11 | $29.74 | $29.98 | $29.67 | $29.81 | $26.25 | 76,273 |
| 2019-11-08 | $29.65 | $29.79 | $29.58 | $29.73 | $26.18 | 97,083 |
| 2019-11-07 | $29.84 | $29.94 | $29.57 | $29.62 | $26.08 | 64,491 |
| 2019-11-06 | $29.75 | $29.93 | $29.50 | $29.57 | $26.04 | 104,964 |
| 2019-11-05 | $29.89 | $30.13 | $29.67 | $29.88 | $26.31 | 81,465 |
| 2019-11-04 | $29.75 | $29.85 | $29.53 | $29.79 | $26.23 | 126,977 |
| 2019-11-01 | $29.16 | $29.63 | $29.07 | $29.62 | $26.08 | 160,723 |
| 2019-10-31 | $29.41 | $29.62 | $28.75 | $28.92 | $25.47 | 102,507 |
| 2019-10-30 | $29.50 | $29.62 | $29.19 | $29.47 | $25.95 | 94,293 |
| 2019-10-29 | $28.95 | $29.60 | $28.83 | $29.50 | $25.98 | 126,898 |
| 2019-10-28 | $28.95 | $29.22 | $28.86 | $29.04 | $25.57 | 101,697 |
| 2019-10-25 | $28.76 | $29.06 | $28.68 | $28.70 | $25.27 | 111,382 |
| 2019-10-24 | $29.80 | $29.82 | $28.65 | $28.77 | $25.34 | 147,121 |
| 2019-10-23 | $29.85 | $30.41 | $29.58 | $29.90 | $26.33 | 130,604 |
| 2019-10-22 | $29.11 | $29.72 | $29.11 | $29.43 | $25.92 | 117,814 |
| 2019-10-21 | $29.03 | $29.40 | $28.71 | $29.16 | $25.68 | 92,158 |
| 2019-10-18 | $28.50 | $28.92 | $28.50 | $28.79 | $25.35 | 112,343 |
| 2019-10-17 | $28.66 | $28.73 | $28.46 | $28.72 | $25.29 | 91,950 |
| 2019-10-16 | $28.42 | $28.80 | $28.37 | $28.46 | $25.06 | 66,904 |
| 2019-10-15 | $28.21 | $28.64 | $28.15 | $28.45 | $25.05 | 78,979 |
| 2019-10-14 | $27.91 | $28.16 | $27.91 | $28.10 | $24.75 | 64,755 |
| 2019-10-11 | $28.28 | $28.50 | $28.05 | $28.09 | $24.74 | 89,238 |
| 2019-10-10 | $27.82 | $28.14 | $27.79 | $27.84 | $24.52 | 66,491 |
| 2019-10-09 | $27.81 | $28.04 | $27.60 | $27.70 | $24.39 | 69,949 |
| 2019-10-08 | $27.79 | $27.81 | $27.50 | $27.66 | $24.36 | 79,811 |
| 2019-10-07 | $27.88 | $28.26 | $27.77 | $28.10 | $24.75 | 72,720 |
| 2019-10-04 | $27.66 | $27.98 | $27.53 | $27.97 | $24.63 | 80,955 |
| 2019-10-03 | $27.61 | $27.76 | $27.35 | $27.60 | $24.31 | 80,204 |
| 2019-10-02 | $27.80 | $28.00 | $27.62 | $27.77 | $24.46 | 114,103 |
| 2019-10-01 | $28.59 | $28.87 | $27.99 | $28.11 | $24.75 | 126,860 |
| 2019-09-30 | $28.91 | $28.97 | $28.38 | $28.40 | $25.01 | 125,695 |
| 2019-09-27 | $28.74 | $29.16 | $28.74 | $28.90 | $25.45 | 146,749 |
| 2019-09-26 | $29.12 | $29.12 | $28.54 | $28.59 | $25.18 | 95,801 |
| 2019-09-25 | $28.61 | $29.27 | $28.55 | $29.18 | $25.70 | 182,193 |
| 2019-09-24 | $28.88 | $29.01 | $28.36 | $28.53 | $25.12 | 278,284 |
| 2019-09-23 | $28.60 | $29.01 | $28.59 | $28.93 | $25.48 | 100,803 |
| 2019-09-20 | $28.90 | $29.33 | $28.75 | $28.94 | $25.49 | 335,611 |
| 2019-09-19 | $28.99 | $29.49 | $28.89 | $28.94 | $25.49 | 106,682 |
| 2019-09-18 | $28.96 | $29.15 | $28.83 | $29.05 | $25.58 | 177,222 |
| 2019-09-17 | $28.95 | $29.10 | $28.77 | $29.03 | $25.56 | 72,695 |
| 2019-09-16 | $28.84 | $29.27 | $28.83 | $29.04 | $25.57 | 109,972 |
| 2019-09-13 | $29.19 | $29.61 | $29.09 | $29.09 | $25.62 | 146,261 |
| 2019-09-12 | $28.97 | $29.13 | $28.47 | $29.02 | $25.56 | 146,708 |
| 2019-09-11 | $28.89 | $29.33 | $28.63 | $29.12 | $25.64 | 164,213 |
| 2019-09-10 | $28.64 | $28.93 | $28.45 | $28.72 | $25.29 | 111,123 |
| 2019-09-09 | $27.93 | $28.73 | $27.93 | $28.50 | $25.10 | 103,872 |
| 2019-09-06 | $27.90 | $28.12 | $27.77 | $27.77 | $24.46 | 66,473 |
| 2019-09-05 | $27.81 | $28.49 | $27.81 | $27.96 | $24.62 | 112,613 |
| 2019-09-04 | $27.67 | $27.75 | $27.39 | $27.46 | $24.18 | 59,583 |
| 2019-09-03 | $27.69 | $27.79 | $27.24 | $27.46 | $24.18 | 146,895 |
| 2019-08-30 | $27.87 | $27.89 | $27.62 | $27.82 | $24.50 | 72,742 |
| 2019-08-29 | $27.59 | $27.85 | $27.54 | $27.69 | $24.38 | 69,472 |
| 2019-08-28 | $27.37 | $27.78 | $27.37 | $27.59 | $24.10 | 80,991 |
| 2019-08-27 | $27.97 | $27.97 | $27.12 | $27.33 | $23.87 | 96,047 |
| 2019-08-26 | $27.69 | $27.87 | $27.49 | $27.78 | $24.26 | 76,508 |
| 2019-08-23 | $28.23 | $28.36 | $27.37 | $27.47 | $23.99 | 179,650 |
| 2019-08-22 | $28.46 | $28.62 | $28.24 | $28.36 | $24.77 | 52,101 |
| 2019-08-21 | $28.33 | $28.45 | $28.08 | $28.31 | $24.73 | 87,867 |
| 2019-08-20 | $28.63 | $28.63 | $28.04 | $28.10 | $24.54 | 116,180 |
| 2019-08-19 | $28.56 | $28.80 | $28.26 | $28.68 | $25.05 | 149,281 |
| 2019-08-16 | $28.03 | $28.44 | $27.95 | $28.25 | $24.67 | 133,221 |
| 2019-08-15 | $27.93 | $28.19 | $27.87 | $27.90 | $24.37 | 82,508 |
| 2019-08-14 | $27.86 | $28.11 | $27.67 | $27.88 | $24.35 | 81,752 |
| 2019-08-13 | $28.04 | $28.64 | $28.04 | $28.37 | $24.78 | 59,528 |
| 2019-08-12 | $28.35 | $28.43 | $28.08 | $28.11 | $24.55 | 68,300 |
| 2019-08-09 | $28.23 | $28.51 | $28.00 | $28.45 | $24.85 | 149,320 |
| 2019-08-08 | $28.00 | $28.54 | $27.99 | $28.30 | $24.72 | 106,473 |
| 2019-08-07 | $27.92 | $27.97 | $27.42 | $27.86 | $24.33 | 112,253 |
| 2019-08-06 | $28.32 | $28.36 | $27.89 | $28.26 | $24.68 | 137,685 |
| 2019-08-05 | $28.40 | $28.74 | $27.82 | $28.20 | $24.63 | 122,004 |
| 2019-08-02 | $28.65 | $28.87 | $28.37 | $28.83 | $25.18 | 98,075 |
| 2019-08-01 | $29.47 | $29.74 | $28.85 | $28.87 | $25.21 | 221,303 |
| 2019-07-31 | $29.55 | $29.78 | $29.39 | $29.47 | $25.74 | 343,859 |
| 2019-07-30 | $29.12 | $29.61 | $29.12 | $29.38 | $25.66 | 406,621 |
| 2019-07-29 | $29.65 | $29.65 | $29.00 | $29.02 | $25.35 | 142,886 |
| 2019-07-26 | $28.50 | $29.06 | $28.50 | $28.98 | $25.31 | 184,302 |
| 2019-07-25 | $29.37 | $29.43 | $28.16 | $28.44 | $24.84 | 208,689 |
| 2019-07-24 | $29.40 | $30.12 | $29.06 | $29.67 | $25.91 | 201,758 |
| 2019-07-23 | $29.98 | $30.10 | $29.73 | $30.07 | $26.26 | 116,236 |
| 2019-07-22 | $29.82 | $30.02 | $29.59 | $29.90 | $26.11 | 173,118 |
| 2019-07-19 | $29.81 | $30.08 | $29.81 | $29.88 | $26.10 | 109,595 |
| 2019-07-18 | $29.88 | $30.14 | $29.68 | $29.91 | $26.12 | 272,036 |
| 2019-07-17 | $29.84 | $30.01 | $29.60 | $30.00 | $26.20 | 204,615 |
| 2019-07-16 | $29.84 | $30.06 | $29.66 | $30.00 | $26.20 | 88,992 |
| 2019-07-15 | $30.17 | $30.25 | $29.76 | $29.86 | $26.08 | 107,357 |
| 2019-07-12 | $29.98 | $30.42 | $29.98 | $30.18 | $26.36 | 75,167 |
| 2019-07-11 | $29.89 | $30.08 | $29.66 | $29.99 | $26.19 | 102,933 |
| 2019-07-10 | $30.12 | $30.22 | $29.84 | $29.96 | $26.17 | 98,102 |
| 2019-07-09 | $29.74 | $30.07 | $29.74 | $30.00 | $26.20 | 107,995 |
| 2019-07-08 | $30.23 | $30.44 | $29.82 | $29.84 | $26.06 | 122,586 |
| 2019-07-05 | $30.12 | $30.53 | $30.08 | $30.47 | $26.61 | 74,267 |
| 2019-07-03 | $29.93 | $30.03 | $29.72 | $29.98 | $26.18 | 47,782 |
| 2019-07-02 | $29.93 | $30.03 | $29.52 | $29.83 | $26.05 | 108,273 |
| 2019-07-01 | $30.08 | $30.26 | $29.86 | $30.03 | $26.23 | 187,941 |
| 2019-06-28 | $29.42 | $29.97 | $29.39 | $29.96 | $26.17 | 255,858 |
| 2019-06-27 | $28.75 | $29.33 | $28.75 | $29.33 | $25.62 | 155,223 |
| 2019-06-26 | $28.91 | $29.16 | $28.86 | $28.89 | $25.23 | 148,627 |
| 2019-06-25 | $28.67 | $28.91 | $28.28 | $28.85 | $25.20 | 116,090 |
| 2019-06-24 | $28.50 | $28.86 | $28.47 | $28.69 | $25.06 | 134,815 |
| 2019-06-21 | $28.47 | $28.82 | $28.32 | $28.53 | $24.92 | 214,232 |
| 2019-06-20 | $28.64 | $28.72 | $28.12 | $28.48 | $24.87 | 83,306 |
| 2019-06-19 | $28.72 | $28.87 | $28.58 | $28.58 | $24.96 | 100,098 |
| 2019-06-18 | $28.36 | $28.95 | $28.35 | $28.68 | $25.05 | 133,183 |
| 2019-06-17 | $28.93 | $28.93 | $28.33 | $28.36 | $24.77 | 76,456 |
| 2019-06-14 | $28.79 | $28.94 | $28.59 | $28.88 | $25.22 | 66,092 |
| 2019-06-13 | $28.61 | $28.87 | $28.61 | $28.86 | $25.21 | 104,702 |
| 2019-06-12 | $28.66 | $28.85 | $28.53 | $28.55 | $24.93 | 98,688 |
| 2019-06-11 | $28.68 | $28.79 | $28.34 | $28.45 | $24.85 | 72,597 |
| 2019-06-10 | $28.41 | $28.85 | $28.41 | $28.50 | $24.89 | 61,954 |
| 2019-06-07 | $28.31 | $28.46 | $28.21 | $28.33 | $24.74 | 151,521 |
| 2019-06-06 | $28.24 | $28.38 | $27.93 | $28.19 | $24.62 | 60,989 |
| 2019-06-05 | $28.48 | $28.50 | $28.09 | $28.33 | $24.74 | 81,509 |
| 2019-06-04 | $28.17 | $28.49 | $28.17 | $28.45 | $24.85 | 109,887 |
| 2019-06-03 | $27.79 | $28.05 | $27.57 | $27.86 | $24.33 | 113,742 |
| 2019-05-31 | $27.84 | $27.86 | $27.56 | $27.79 | $24.27 | 116,352 |
| 2019-05-30 | $28.57 | $28.62 | $27.94 | $28.13 | $24.57 | 100,538 |
| 2019-05-29 | $28.25 | $28.76 | $28.23 | $28.72 | $24.88 | 116,213 |
| 2019-05-28 | $28.90 | $28.95 | $28.52 | $28.54 | $24.72 | 79,232 |
| 2019-05-24 | $28.66 | $28.98 | $28.50 | $28.89 | $25.03 | 137,405 |
| 2019-05-23 | $28.80 | $28.97 | $28.30 | $28.52 | $24.71 | 131,079 |
| 2019-05-22 | $29.21 | $29.33 | $28.78 | $29.04 | $25.16 | 86,029 |
| 2019-05-21 | $29.34 | $29.58 | $29.21 | $29.31 | $25.39 | 115,782 |
| 2019-05-20 | $28.66 | $29.45 | $28.66 | $29.36 | $25.43 | 89,467 |
| 2019-05-17 | $28.78 | $29.28 | $28.78 | $28.78 | $24.93 | 88,449 |
| 2019-05-16 | $28.85 | $29.28 | $28.85 | $29.09 | $25.20 | 71,381 |
| 2019-05-15 | $28.91 | $28.91 | $28.47 | $28.67 | $24.84 | 144,674 |
| 2019-05-14 | $28.59 | $29.25 | $28.55 | $29.18 | $25.28 | 72,019 |
| 2019-05-13 | $29.17 | $29.31 | $28.52 | $28.65 | $24.82 | 94,741 |
| 2019-05-10 | $29.52 | $29.64 | $29.18 | $29.60 | $25.64 | 81,169 |
| 2019-05-09 | $29.17 | $29.63 | $29.08 | $29.55 | $25.60 | 92,060 |
| 2019-05-08 | $30.01 | $30.05 | $29.32 | $29.36 | $25.43 | 118,327 |
| 2019-05-07 | $30.04 | $30.33 | $29.88 | $30.09 | $26.07 | 84,891 |
| 2019-05-06 | $29.83 | $30.51 | $29.83 | $30.43 | $26.36 | 117,477 |
| 2019-05-03 | $29.84 | $30.37 | $29.84 | $30.34 | $26.28 | 91,025 |
| 2019-05-02 | $29.47 | $30.03 | $29.47 | $29.79 | $25.81 | 101,333 |
| 2019-05-01 | $30.06 | $30.15 | $29.44 | $29.58 | $25.62 | 267,861 |
| 2019-04-30 | $30.02 | $30.05 | $29.63 | $30.01 | $26.00 | 225,042 |
| 2019-04-29 | $30.02 | $30.29 | $29.88 | $29.92 | $25.92 | 144,533 |
| 2019-04-26 | $29.56 | $30.00 | $29.47 | $30.00 | $25.99 | 105,077 |
| 2019-04-25 | $30.41 | $30.54 | $29.68 | $29.71 | $25.74 | 116,849 |
| 2019-04-24 | $29.55 | $30.82 | $29.55 | $30.65 | $26.55 | 190,787 |
| 2019-04-23 | $29.08 | $29.55 | $28.86 | $29.54 | $25.59 | 132,639 |
| 2019-04-22 | $29.40 | $29.44 | $28.80 | $28.92 | $25.05 | 84,111 |
| 2019-04-18 | $29.93 | $29.99 | $29.31 | $29.36 | $25.43 | 100,744 |
| 2019-04-17 | $29.87 | $30.12 | $29.57 | $30.00 | $25.99 | 150,224 |
| 2019-04-16 | $29.49 | $29.89 | $29.43 | $29.89 | $25.89 | 142,744 |
| 2019-04-15 | $30.00 | $30.00 | $29.40 | $29.42 | $25.49 | 94,517 |
| 2019-04-12 | $30.00 | $30.18 | $29.55 | $29.89 | $25.89 | 183,834 |
| 2019-04-11 | $29.71 | $29.78 | $29.53 | $29.65 | $25.69 | 75,423 |
| 2019-04-10 | $29.40 | $29.61 | $29.21 | $29.59 | $25.63 | 148,267 |
| 2019-04-09 | $29.40 | $29.60 | $29.17 | $29.33 | $25.41 | 89,325 |
| 2019-04-08 | $29.56 | $29.66 | $29.35 | $29.52 | $25.57 | 97,572 |
| 2019-04-05 | $29.56 | $29.84 | $29.30 | $29.75 | $25.77 | 78,411 |
| 2019-04-04 | $29.11 | $29.64 | $29.11 | $29.64 | $25.68 | 109,626 |
| 2019-04-03 | $29.37 | $29.37 | $29.04 | $29.15 | $25.25 | 163,688 |
| 2019-04-02 | $29.23 | $29.26 | $28.94 | $29.07 | $25.18 | 93,383 |
| 2019-04-01 | $28.95 | $29.62 | $28.95 | $29.37 | $25.44 | 160,867 |
| 2019-03-29 | $29.00 | $29.00 | $28.70 | $28.84 | $24.98 | 128,063 |
| 2019-03-28 | $28.68 | $28.87 | $28.44 | $28.75 | $24.91 | 125,600 |
| 2019-03-27 | $28.42 | $28.70 | $28.12 | $28.54 | $24.72 | 123,175 |
| 2019-03-26 | $27.72 | $28.48 | $27.72 | $28.45 | $24.65 | 132,711 |
| 2019-03-25 | $27.61 | $27.98 | $27.43 | $27.67 | $23.97 | 239,799 |
| 2019-03-22 | $28.02 | $28.41 | $27.42 | $27.58 | $23.89 | 277,087 |
| 2019-03-21 | $27.95 | $28.45 | $27.87 | $28.34 | $24.55 | 183,524 |
| 2019-03-20 | $28.45 | $28.58 | $28.02 | $28.04 | $24.29 | 194,584 |
| 2019-03-19 | $28.80 | $28.85 | $28.40 | $28.46 | $24.65 | 136,107 |
| 2019-03-18 | $28.75 | $29.05 | $28.64 | $28.76 | $24.91 | 121,736 |
| 2019-03-15 | $28.54 | $28.83 | $28.47 | $28.69 | $24.85 | 261,243 |
| 2019-03-14 | $28.55 | $28.77 | $28.47 | $28.56 | $24.74 | 56,795 |
| 2019-03-13 | $28.80 | $28.95 | $28.62 | $28.68 | $24.85 | 96,918 |
| 2019-03-12 | $28.90 | $28.90 | $28.44 | $28.69 | $24.85 | 132,558 |
| 2019-03-11 | $28.66 | $29.02 | $28.57 | $28.93 | $25.06 | 112,548 |
| 2019-03-08 | $28.31 | $28.70 | $28.31 | $28.59 | $24.77 | 94,139 |
| 2019-03-07 | $28.79 | $29.01 | $28.43 | $28.54 | $24.72 | 106,204 |
| 2019-03-06 | $29.62 | $29.63 | $28.83 | $28.99 | $25.11 | 271,027 |
| 2019-03-05 | $29.40 | $29.63 | $29.10 | $29.58 | $25.62 | 461,031 |
| 2019-03-04 | $29.04 | $29.43 | $28.97 | $29.35 | $25.43 | 194,109 |
| 2019-03-01 | $29.33 | $29.45 | $29.03 | $29.08 | $25.19 | 186,103 |
| 2019-02-28 | $29.16 | $29.29 | $29.13 | $29.18 | $25.28 | 137,922 |
| 2019-02-27 | $28.81 | $29.32 | $28.81 | $29.15 | $25.25 | 135,651 |
| 2019-02-26 | $29.65 | $29.65 | $29.02 | $29.04 | $24.98 | 226,660 |
| 2019-02-25 | $29.92 | $30.12 | $29.65 | $29.66 | $25.51 | 155,509 |
| 2019-02-22 | $29.96 | $30.11 | $29.85 | $29.90 | $25.72 | 132,371 |
| 2019-02-21 | $30.16 | $30.16 | $29.72 | $29.86 | $25.68 | 127,835 |
| 2019-02-20 | $29.99 | $30.17 | $29.89 | $30.05 | $25.85 | 243,580 |
| 2019-02-19 | $29.80 | $30.08 | $29.59 | $29.99 | $25.79 | 281,082 |
| 2019-02-15 | $29.75 | $30.00 | $29.62 | $29.83 | $25.66 | 131,553 |
| 2019-02-14 | $29.38 | $29.71 | $29.15 | $29.50 | $25.37 | 145,807 |
| 2019-02-13 | $29.29 | $29.61 | $29.22 | $29.54 | $25.41 | 123,477 |
| 2019-02-12 | $29.45 | $29.61 | $29.29 | $29.31 | $25.21 | 206,956 |
| 2019-02-11 | $29.20 | $29.38 | $28.97 | $29.37 | $25.26 | 118,965 |
| 2019-02-08 | $29.27 | $29.41 | $29.03 | $29.14 | $25.06 | 81,137 |
| 2019-02-07 | $29.40 | $29.48 | $29.18 | $29.38 | $25.27 | 238,484 |
| 2019-02-06 | $28.54 | $29.27 | $28.54 | $29.24 | $25.15 | 329,068 |
| 2019-02-05 | $28.84 | $28.95 | $28.46 | $28.53 | $24.54 | 187,228 |
| 2019-02-04 | $28.72 | $29.08 | $28.72 | $28.93 | $24.88 | 162,745 |
| 2019-02-01 | $28.54 | $29.14 | $28.54 | $28.83 | $24.80 | 190,448 |
| 2019-01-31 | $29.22 | $29.44 | $28.40 | $28.63 | $24.62 | 235,999 |
| 2019-01-30 | $28.84 | $29.25 | $27.80 | $28.92 | $24.87 | 331,810 |
| 2019-01-29 | $26.72 | $27.19 | $26.70 | $27.06 | $23.27 | 147,235 |
| 2019-01-28 | $26.26 | $26.76 | $26.26 | $26.71 | $22.97 | 103,259 |
| 2019-01-25 | $26.54 | $26.62 | $26.30 | $26.50 | $22.79 | 63,400 |
| 2019-01-24 | $26.28 | $26.53 | $26.15 | $26.43 | $22.73 | 102,117 |
| 2019-01-23 | $26.47 | $26.54 | $26.15 | $26.34 | $22.65 | 87,518 |
| 2019-01-22 | $26.40 | $26.71 | $26.26 | $26.46 | $22.76 | 127,256 |
| 2019-01-18 | $26.44 | $26.68 | $26.31 | $26.55 | $22.84 | 125,417 |
| 2019-01-17 | $26.15 | $26.48 | $26.06 | $26.33 | $22.65 | 225,945 |
| 2019-01-16 | $26.08 | $26.33 | $25.90 | $26.23 | $22.56 | 139,628 |
| 2019-01-15 | $25.76 | $25.92 | $25.46 | $25.91 | $22.29 | 205,922 |
| 2019-01-14 | $25.68 | $26.10 | $25.68 | $25.75 | $22.15 | 100,913 |
| 2019-01-11 | $25.61 | $25.88 | $25.53 | $25.85 | $22.23 | 196,545 |
| 2019-01-10 | $25.77 | $25.98 | $25.51 | $25.83 | $22.22 | 124,712 |
| 2019-01-09 | $25.79 | $26.12 | $25.56 | $25.91 | $22.29 | 158,120 |
| 2019-01-08 | $26.11 | $26.15 | $25.73 | $26.05 | $22.41 | 132,151 |
| 2019-01-07 | $25.73 | $26.12 | $25.60 | $25.99 | $22.35 | 261,747 |
| 2019-01-04 | $25.58 | $26.03 | $25.38 | $25.82 | $22.21 | 186,694 |
| 2019-01-03 | $24.85 | $25.55 | $24.76 | $25.26 | $21.73 | 132,220 |
| 2019-01-02 | $24.02 | $25.03 | $24.02 | $25.01 | $21.51 | 145,821 |
| 2018-12-31 | $24.28 | $24.36 | $23.96 | $24.35 | $20.94 | 136,825 |
| 2018-12-28 | $24.25 | $24.55 | $23.94 | $24.23 | $20.84 | 195,311 |
| 2018-12-27 | $23.89 | $24.55 | $23.55 | $24.29 | $20.89 | 154,319 |
| 2018-12-26 | $23.46 | $24.30 | $23.26 | $24.26 | $20.87 | 140,552 |
| 2018-12-24 | $23.37 | $23.98 | $23.23 | $23.46 | $20.18 | 95,632 |
| 2018-12-21 | $23.95 | $24.56 | $23.70 | $23.96 | $20.61 | 496,575 |
| 2018-12-20 | $23.60 | $24.13 | $23.60 | $23.91 | $20.56 | 152,509 |
| 2018-12-19 | $24.81 | $25.08 | $23.68 | $23.84 | $20.50 | 191,249 |
| 2018-12-18 | $25.49 | $25.61 | $24.75 | $24.81 | $21.34 | 175,041 |
| 2018-12-17 | $25.33 | $25.85 | $25.19 | $25.27 | $21.73 | 240,987 |
| 2018-12-14 | $25.25 | $25.72 | $25.25 | $25.42 | $21.86 | 114,554 |
| 2018-12-13 | $26.22 | $26.41 | $25.43 | $25.44 | $21.88 | 143,627 |
| 2018-12-12 | $26.17 | $26.58 | $26.00 | $26.17 | $22.51 | 105,795 |
| 2018-12-11 | $26.33 | $26.62 | $25.86 | $26.03 | $22.39 | 83,224 |
| 2018-12-10 | $26.61 | $26.70 | $25.95 | $26.10 | $22.45 | 83,120 |
| 2018-12-07 | $26.60 | $26.95 | $26.28 | $26.56 | $22.84 | 119,314 |
| 2018-12-06 | $26.10 | $26.55 | $25.94 | $26.55 | $22.84 | 150,545 |
| 2018-12-04 | $27.83 | $27.83 | $26.27 | $26.36 | $22.67 | 155,186 |
| 2018-12-03 | $28.33 | $28.33 | $27.50 | $27.87 | $23.97 | 90,783 |
| 2018-11-30 | $27.38 | $28.08 | $27.38 | $28.04 | $24.12 | 141,647 |
| 2018-11-29 | $27.55 | $27.97 | $27.32 | $27.53 | $23.68 | 95,837 |
| 2018-11-28 | $27.66 | $28.02 | $27.27 | $27.94 | $23.85 | 155,957 |
| 2018-11-27 | $27.43 | $27.80 | $27.37 | $27.67 | $23.62 | 117,670 |
| 2018-11-26 | $27.73 | $27.97 | $27.50 | $27.64 | $23.59 | 91,959 |
| 2018-11-23 | $27.15 | $27.76 | $27.15 | $27.58 | $23.54 | 49,955 |
| 2018-11-21 | $27.34 | $27.79 | $27.08 | $27.30 | $23.30 | 55,486 |
| 2018-11-20 | $27.58 | $27.74 | $27.19 | $27.31 | $23.31 | 107,106 |
| 2018-11-19 | $27.72 | $28.06 | $27.49 | $27.76 | $23.70 | 188,037 |
| 2018-11-16 | $27.57 | $27.83 | $27.47 | $27.74 | $23.68 | 233,023 |
| 2018-11-15 | $27.19 | $27.86 | $27.05 | $27.83 | $23.76 | 112,145 |
| 2018-11-14 | $28.11 | $28.26 | $27.21 | $27.36 | $23.35 | 152,801 |
| 2018-11-13 | $27.86 | $28.31 | $27.64 | $27.94 | $23.85 | 164,926 |
| 2018-11-12 | $27.71 | $28.05 | $27.51 | $27.77 | $23.70 | 198,694 |
| 2018-11-09 | $27.91 | $28.11 | $27.59 | $27.68 | $23.63 | 165,716 |
| 2018-11-08 | $27.74 | $28.21 | $27.58 | $27.97 | $23.87 | 104,141 |
| 2018-11-07 | $28.06 | $28.25 | $27.44 | $27.88 | $23.80 | 161,926 |
| 2018-11-06 | $27.79 | $28.06 | $27.61 | $28.02 | $23.92 | 153,000 |
| 2018-11-05 | $27.84 | $27.89 | $27.52 | $27.78 | $23.71 | 156,047 |
| 2018-11-02 | $27.74 | $27.80 | $27.36 | $27.73 | $23.67 | 134,576 |
| 2018-11-01 | $27.06 | $27.66 | $27.06 | $27.58 | $23.54 | 160,072 |
| 2018-10-31 | $27.51 | $27.63 | $27.01 | $27.04 | $23.08 | 203,763 |
| 2018-10-30 | $26.82 | $27.36 | $26.67 | $27.27 | $23.28 | 162,626 |
| 2018-10-29 | $26.45 | $26.92 | $26.12 | $26.71 | $22.80 | 181,891 |
| 2018-10-26 | $26.34 | $26.54 | $25.98 | $26.06 | $22.24 | 239,060 |
| 2018-10-25 | $24.31 | $26.66 | $24.21 | $26.54 | $22.65 | 268,900 |
| 2018-10-24 | $25.00 | $25.00 | $23.85 | $23.98 | $20.47 | 184,547 |
| 2018-10-23 | $24.23 | $24.67 | $24.13 | $24.53 | $20.94 | 144,132 |
| 2018-10-22 | $25.24 | $25.25 | $24.40 | $24.53 | $20.94 | 82,895 |
| 2018-10-19 | $25.42 | $25.67 | $25.12 | $25.15 | $21.47 | 78,846 |
| 2018-10-18 | $25.71 | $26.01 | $25.45 | $25.49 | $21.76 | 69,007 |
| 2018-10-17 | $25.80 | $26.08 | $25.55 | $25.83 | $22.05 | 106,671 |
| 2018-10-16 | $25.77 | $25.93 | $25.28 | $25.91 | $22.12 | 113,706 |
| 2018-10-15 | $25.31 | $25.86 | $25.31 | $25.68 | $21.92 | 129,384 |
| 2018-10-12 | $26.39 | $26.39 | $24.84 | $25.42 | $21.70 | 168,449 |
| 2018-10-11 | $26.48 | $26.68 | $26.00 | $26.02 | $22.21 | 164,223 |
| 2018-10-10 | $26.83 | $27.23 | $26.48 | $26.50 | $22.62 | 193,933 |
| 2018-10-09 | $26.57 | $26.99 | $26.54 | $26.84 | $22.91 | 163,688 |
| 2018-10-08 | $26.37 | $26.77 | $26.32 | $26.63 | $22.73 | 127,922 |
| 2018-10-05 | $26.74 | $26.78 | $26.22 | $26.36 | $22.50 | 111,481 |
| 2018-10-04 | $26.74 | $26.94 | $26.59 | $26.69 | $22.78 | 171,792 |
| 2018-10-03 | $26.22 | $26.86 | $26.03 | $26.71 | $22.80 | 178,119 |
| 2018-10-02 | $26.09 | $26.24 | $25.90 | $26.09 | $22.27 | 157,576 |
| 2018-10-01 | $26.55 | $26.61 | $26.02 | $26.08 | $22.26 | 138,803 |
| 2018-09-28 | $26.23 | $26.56 | $26.23 | $26.43 | $22.56 | 152,012 |
| 2018-09-27 | $26.73 | $26.88 | $26.25 | $26.29 | $22.44 | 131,780 |
| 2018-09-26 | $27.08 | $27.23 | $26.78 | $26.81 | $22.88 | 218,993 |
| 2018-09-25 | $27.32 | $27.41 | $27.14 | $27.14 | $23.17 | 119,921 |
| 2018-09-24 | $27.63 | $27.64 | $27.10 | $27.20 | $23.22 | 167,074 |
| 2018-09-21 | $27.73 | $27.89 | $27.57 | $27.67 | $23.62 | 515,397 |
| 2018-09-20 | $27.45 | $27.77 | $27.44 | $27.70 | $23.64 | 224,627 |
| 2018-09-19 | $27.35 | $27.74 | $27.35 | $27.40 | $23.39 | 137,990 |
| 2018-09-18 | $27.59 | $27.59 | $27.30 | $27.48 | $23.46 | 89,626 |
| 2018-09-17 | $27.82 | $27.87 | $27.51 | $27.59 | $23.55 | 86,708 |
| 2018-09-14 | $27.53 | $27.88 | $27.50 | $27.80 | $23.73 | 114,117 |
| 2018-09-13 | $27.90 | $27.98 | $27.55 | $27.59 | $23.55 | 75,211 |
| 2018-09-12 | $28.00 | $28.04 | $27.53 | $27.86 | $23.78 | 177,811 |
| 2018-09-11 | $27.98 | $28.30 | $27.98 | $28.04 | $23.93 | 66,726 |
| 2018-09-10 | $28.52 | $28.52 | $28.00 | $28.01 | $23.91 | 169,089 |
| 2018-09-07 | $28.27 | $28.42 | $27.98 | $28.36 | $24.21 | 79,360 |
| 2018-09-06 | $28.35 | $28.54 | $28.25 | $28.26 | $24.12 | 90,601 |
| 2018-09-05 | $28.18 | $28.47 | $28.18 | $28.37 | $24.22 | 252,661 |
| 2018-09-04 | $28.37 | $28.43 | $28.08 | $28.20 | $24.07 | 105,486 |
| 2018-08-31 | $28.14 | $28.37 | $28.14 | $28.33 | $24.18 | 57,566 |
| 2018-08-30 | $28.36 | $28.51 | $28.15 | $28.28 | $24.14 | 82,168 |
| 2018-08-29 | $28.45 | $28.63 | $28.14 | $28.59 | $24.22 | 84,657 |
| 2018-08-28 | $28.72 | $28.79 | $28.37 | $28.44 | $24.10 | 74,362 |
| 2018-08-27 | $29.00 | $29.19 | $28.65 | $28.66 | $24.28 | 71,933 |
| 2018-08-24 | $29.11 | $29.25 | $28.91 | $28.92 | $24.50 | 117,185 |
| 2018-08-23 | $29.24 | $29.24 | $29.03 | $29.14 | $24.69 | 119,277 |
| 2018-08-22 | $29.15 | $29.36 | $28.99 | $29.31 | $24.83 | 165,054 |
| 2018-08-21 | $28.84 | $29.34 | $28.71 | $29.25 | $24.78 | 142,113 |
| 2018-08-20 | $28.61 | $28.78 | $28.48 | $28.71 | $24.33 | 88,921 |
| 2018-08-17 | $28.60 | $28.68 | $28.38 | $28.57 | $24.21 | 287,061 |
| 2018-08-16 | $28.30 | $28.84 | $28.30 | $28.69 | $24.31 | 84,971 |
| 2018-08-15 | $28.34 | $28.51 | $28.05 | $28.25 | $23.94 | 166,483 |
| 2018-08-14 | $27.82 | $28.47 | $27.82 | $28.41 | $24.07 | 110,557 |
| 2018-08-13 | $27.77 | $27.96 | $27.57 | $27.79 | $23.55 | 143,893 |
| 2018-08-10 | $27.66 | $27.90 | $27.47 | $27.75 | $23.51 | 108,149 |
| 2018-08-09 | $28.01 | $28.05 | $27.70 | $27.87 | $23.61 | 81,364 |
| 2018-08-08 | $27.75 | $28.08 | $27.61 | $28.00 | $23.72 | 77,664 |
| 2018-08-07 | $27.78 | $28.02 | $27.71 | $27.79 | $23.55 | 122,977 |
| 2018-08-06 | $27.78 | $27.81 | $27.19 | $27.78 | $23.54 | 70,858 |
| 2018-08-03 | $27.99 | $28.22 | $27.72 | $27.77 | $23.53 | 99,002 |
| 2018-08-02 | $27.75 | $28.13 | $27.61 | $28.05 | $23.77 | 91,993 |
| 2018-08-01 | $27.56 | $27.85 | $27.47 | $27.74 | $23.50 | 130,679 |
| 2018-07-31 | $27.85 | $27.89 | $27.43 | $27.56 | $23.35 | 187,881 |
| 2018-07-30 | $28.05 | $28.35 | $27.74 | $27.76 | $23.52 | 122,950 |
| 2018-07-27 | $28.56 | $28.79 | $27.94 | $28.09 | $23.80 | 105,800 |
| 2018-07-26 | $28.45 | $28.94 | $28.45 | $28.60 | $24.23 | 111,700 |
| 2018-07-25 | $29.20 | $29.34 | $28.68 | $28.78 | $24.39 | 129,790 |
| 2018-07-24 | $29.43 | $29.46 | $28.93 | $29.00 | $24.57 | 93,969 |
| 2018-07-23 | $29.02 | $29.52 | $29.02 | $29.30 | $24.83 | 90,258 |
| 2018-07-20 | $29.01 | $29.21 | $28.75 | $29.12 | $24.67 | 77,561 |
| 2018-07-19 | $28.94 | $29.12 | $28.77 | $29.02 | $24.59 | 130,526 |
| 2018-07-18 | $28.86 | $29.26 | $28.86 | $29.07 | $24.63 | 188,933 |
| 2018-07-17 | $29.15 | $29.28 | $28.96 | $28.97 | $24.55 | 90,348 |
| 2018-07-16 | $28.96 | $29.19 | $28.89 | $29.08 | $24.64 | 144,265 |
| 2018-07-13 | $29.12 | $29.38 | $28.89 | $28.89 | $24.48 | 82,459 |
| 2018-07-12 | $29.53 | $29.53 | $28.96 | $29.16 | $24.71 | 83,727 |
| 2018-07-11 | $29.46 | $29.75 | $29.43 | $29.43 | $24.94 | 90,607 |
| 2018-07-10 | $29.94 | $30.00 | $29.30 | $29.61 | $25.09 | 87,040 |
| 2018-07-09 | $29.39 | $29.93 | $29.35 | $29.88 | $25.32 | 109,752 |
| 2018-07-06 | $29.30 | $29.46 | $29.16 | $29.36 | $24.88 | 114,535 |
| 2018-07-05 | $29.20 | $29.29 | $29.07 | $29.27 | $24.80 | 74,427 |
| 2018-07-03 | $29.17 | $29.29 | $29.03 | $29.10 | $24.66 | 48,541 |
| 2018-07-02 | $28.44 | $29.05 | $28.44 | $29.04 | $24.61 | 128,959 |
| 2018-06-29 | $29.11 | $29.19 | $28.62 | $28.65 | $24.27 | 99,449 |
| 2018-06-28 | $28.96 | $29.22 | $28.83 | $28.89 | $24.48 | 101,190 |
| 2018-06-27 | $29.50 | $29.50 | $28.96 | $29.03 | $24.60 | 165,857 |
| 2018-06-26 | $29.48 | $29.61 | $29.20 | $29.60 | $25.08 | 98,508 |
| 2018-06-25 | $29.55 | $29.80 | $29.33 | $29.50 | $25.00 | 103,738 |
| 2018-06-22 | $29.69 | $29.94 | $29.41 | $29.74 | $25.20 | 229,578 |
| 2018-06-21 | $29.85 | $29.91 | $29.46 | $29.56 | $25.05 | 104,186 |
| 2018-06-20 | $30.08 | $30.12 | $29.61 | $29.78 | $25.23 | 135,661 |
| 2018-06-19 | $29.11 | $29.89 | $29.11 | $29.81 | $25.26 | 186,360 |
| 2018-06-18 | $29.07 | $29.52 | $28.91 | $29.31 | $24.83 | 86,957 |
| 2018-06-15 | $29.13 | $29.39 | $28.94 | $29.22 | $24.76 | 195,683 |
| 2018-06-14 | $29.37 | $29.40 | $28.96 | $29.21 | $24.75 | 87,314 |
| 2018-06-13 | $29.46 | $29.59 | $29.14 | $29.29 | $24.82 | 150,267 |
| 2018-06-12 | $29.95 | $29.96 | $29.39 | $29.52 | $25.01 | 66,048 |
| 2018-06-11 | $30.18 | $30.29 | $29.72 | $29.83 | $25.27 | 79,813 |
| 2018-06-08 | $30.21 | $30.52 | $30.15 | $30.19 | $25.58 | 80,776 |
| 2018-06-07 | $30.25 | $30.48 | $30.19 | $30.28 | $25.66 | 138,899 |
| 2018-06-06 | $30.00 | $30.23 | $29.86 | $30.21 | $25.60 | 139,683 |
| 2018-06-05 | $29.71 | $29.86 | $29.57 | $29.84 | $25.28 | 136,926 |
| 2018-06-04 | $29.75 | $29.89 | $29.57 | $29.81 | $25.26 | 113,145 |
| 2018-06-01 | $29.75 | $29.82 | $29.47 | $29.57 | $25.05 | 146,110 |
| 2018-05-31 | $29.70 | $29.77 | $29.34 | $29.44 | $24.94 | 96,944 |
| 2018-05-30 | $29.50 | $29.80 | $29.46 | $29.74 | $25.20 | 131,682 |
| 2018-05-29 | $29.66 | $29.82 | $29.17 | $29.43 | $24.76 | 185,046 |
| 2018-05-25 | $29.68 | $29.90 | $29.61 | $29.86 | $25.12 | 148,630 |
| 2018-05-24 | $29.96 | $30.07 | $29.55 | $29.84 | $25.11 | 144,635 |
| 2018-05-23 | $30.14 | $30.21 | $29.87 | $29.99 | $25.23 | 116,164 |
| 2018-05-22 | $30.20 | $30.55 | $30.19 | $30.21 | $25.42 | 96,426 |
| 2018-05-21 | $29.84 | $30.27 | $29.83 | $30.15 | $25.37 | 144,340 |
| 2018-05-18 | $29.99 | $30.13 | $29.77 | $29.82 | $25.09 | 537,367 |
| 2018-05-17 | $29.73 | $30.09 | $29.58 | $29.86 | $25.12 | 224,851 |
| 2018-05-16 | $29.67 | $29.93 | $29.51 | $29.65 | $24.95 | 414,572 |
| 2018-05-15 | $29.30 | $29.83 | $29.30 | $29.67 | $24.96 | 141,855 |
| 2018-05-14 | $29.96 | $29.96 | $29.30 | $29.39 | $24.73 | 176,876 |
| 2018-05-11 | $29.87 | $30.03 | $29.72 | $29.80 | $25.07 | 74,335 |
| 2018-05-10 | $29.95 | $30.04 | $29.69 | $29.91 | $25.16 | 79,673 |
| 2018-05-09 | $29.89 | $30.11 | $29.73 | $30.01 | $25.25 | 76,990 |
| 2018-05-08 | $29.50 | $29.89 | $29.50 | $29.83 | $25.10 | 187,335 |
| 2018-05-07 | $29.69 | $29.92 | $29.37 | $29.51 | $24.83 | 144,111 |
| 2018-05-04 | $29.19 | $29.86 | $29.05 | $29.56 | $24.87 | 79,484 |
| 2018-05-03 | $29.43 | $29.45 | $29.00 | $29.25 | $24.61 | 88,052 |
| 2018-05-02 | $29.42 | $29.76 | $29.18 | $29.60 | $24.90 | 152,071 |
| 2018-05-01 | $29.00 | $29.47 | $28.86 | $29.41 | $24.74 | 241,411 |
| 2018-04-30 | $29.91 | $29.91 | $29.08 | $29.08 | $24.47 | 286,470 |
| 2018-04-27 | $29.64 | $30.03 | $29.64 | $29.85 | $25.11 | 144,463 |
| 2018-04-26 | $30.99 | $31.00 | $29.72 | $29.79 | $25.06 | 324,081 |
| 2018-04-25 | $30.78 | $31.61 | $30.63 | $31.19 | $26.24 | 249,205 |
| 2018-04-24 | $30.45 | $31.06 | $30.40 | $31.02 | $26.10 | 174,561 |
| 2018-04-23 | $30.00 | $30.38 | $29.90 | $30.38 | $25.56 | 91,543 |
| 2018-04-20 | $29.75 | $29.98 | $29.68 | $29.94 | $25.19 | 129,972 |
| 2018-04-19 | $29.23 | $29.73 | $29.23 | $29.65 | $24.95 | 137,995 |
| 2018-04-18 | $29.36 | $29.48 | $29.08 | $29.25 | $24.61 | 145,560 |
| 2018-04-17 | $29.62 | $29.88 | $29.04 | $29.24 | $24.60 | 147,302 |
| 2018-04-16 | $29.44 | $29.52 | $29.20 | $29.44 | $24.77 | 142,576 |
| 2018-04-13 | $29.68 | $29.68 | $29.05 | $29.17 | $24.54 | 99,905 |
| 2018-04-12 | $29.17 | $29.63 | $29.01 | $29.47 | $24.79 | 112,445 |
| 2018-04-11 | $28.99 | $29.21 | $28.88 | $29.05 | $24.44 | 169,502 |
| 2018-04-10 | $29.02 | $29.29 | $28.75 | $29.18 | $24.55 | 100,746 |
| 2018-04-09 | $28.81 | $29.19 | $28.62 | $28.70 | $24.15 | 149,285 |
| 2018-04-06 | $29.07 | $29.29 | $28.45 | $28.65 | $24.10 | 134,481 |
| 2018-04-05 | $29.17 | $29.37 | $28.84 | $29.30 | $24.65 | 107,067 |
| 2018-04-04 | $28.30 | $29.08 | $28.30 | $29.00 | $24.40 | 105,702 |
| 2018-04-03 | $28.41 | $28.82 | $28.30 | $28.73 | $24.17 | 120,700 |
| 2018-04-02 | $28.34 | $28.61 | $27.93 | $28.20 | $23.73 | 180,828 |
| 2018-03-29 | $28.71 | $28.79 | $28.34 | $28.46 | $23.94 | 193,429 |
| 2018-03-28 | $28.15 | $28.83 | $28.00 | $28.57 | $24.04 | 180,093 |
| 2018-03-27 | $28.35 | $28.52 | $28.04 | $28.14 | $23.68 | 183,865 |
| 2018-03-26 | $27.86 | $28.39 | $27.81 | $28.33 | $23.84 | 106,909 |
| 2018-03-23 | $28.36 | $28.36 | $27.47 | $27.47 | $23.11 | 134,978 |
| 2018-03-22 | $28.88 | $29.09 | $28.25 | $28.31 | $23.82 | 141,804 |
| 2018-03-21 | $29.16 | $29.42 | $28.96 | $29.17 | $24.54 | 70,467 |
| 2018-03-20 | $29.58 | $29.66 | $29.13 | $29.17 | $24.54 | 103,591 |
| 2018-03-19 | $29.50 | $29.58 | $29.14 | $29.50 | $24.82 | 110,213 |
| 2018-03-16 | $29.33 | $29.80 | $29.26 | $29.61 | $24.91 | 497,337 |
| 2018-03-15 | $28.95 | $29.29 | $28.72 | $29.21 | $24.58 | 130,861 |
| 2018-03-14 | $29.46 | $29.51 | $28.89 | $28.91 | $24.32 | 199,731 |
| 2018-03-13 | $29.57 | $29.58 | $29.26 | $29.33 | $24.68 | 102,640 |
| 2018-03-12 | $29.42 | $29.75 | $28.93 | $29.45 | $24.78 | 135,615 |
| 2018-03-09 | $29.17 | $29.60 | $29.02 | $29.42 | $24.75 | 142,937 |
| 2018-03-08 | $29.66 | $29.85 | $29.05 | $29.11 | $24.49 | 88,741 |
| 2018-03-07 | $29.02 | $29.72 | $29.02 | $29.58 | $24.89 | 108,050 |
| 2018-03-06 | $29.03 | $29.35 | $28.52 | $29.27 | $24.63 | 122,763 |
| 2018-03-05 | $28.37 | $29.10 | $28.15 | $28.90 | $24.32 | 128,117 |
| 2018-03-02 | $27.70 | $28.62 | $27.58 | $28.57 | $24.04 | 104,802 |
| 2018-03-01 | $27.79 | $28.11 | $27.72 | $27.82 | $23.41 | 241,676 |
| 2018-02-28 | $28.43 | $28.56 | $27.85 | $27.87 | $23.45 | 166,446 |
| 2018-02-27 | $28.47 | $28.76 | $28.27 | $28.32 | $23.83 | 155,462 |
| 2018-02-26 | $28.59 | $28.72 | $28.16 | $28.71 | $23.99 | 149,395 |
| 2018-02-23 | $28.36 | $28.49 | $28.32 | $28.47 | $23.79 | 100,734 |
| 2018-02-22 | $28.90 | $28.90 | $28.23 | $28.24 | $23.60 | 96,392 |
| 2018-02-21 | $28.71 | $29.14 | $28.68 | $28.79 | $24.06 | 141,005 |
| 2018-02-20 | $29.25 | $29.31 | $28.62 | $28.69 | $23.98 | 165,109 |
| 2018-02-16 | $29.26 | $29.75 | $29.26 | $29.45 | $24.61 | 106,272 |
| 2018-02-15 | $29.42 | $29.61 | $29.28 | $29.44 | $24.60 | 171,697 |
| 2018-02-14 | $28.51 | $29.25 | $28.41 | $29.19 | $24.40 | 117,750 |
| 2018-02-13 | $28.48 | $28.81 | $28.42 | $28.73 | $24.01 | 134,740 |
| 2018-02-12 | $28.92 | $29.12 | $28.42 | $28.71 | $23.99 | 140,509 |
| 2018-02-09 | $28.56 | $29.05 | $28.00 | $28.76 | $24.04 | 212,468 |
| 2018-02-08 | $28.98 | $29.11 | $28.22 | $28.23 | $23.59 | 137,060 |
| 2018-02-07 | $28.50 | $29.26 | $28.37 | $29.00 | $24.24 | 167,155 |
| 2018-02-06 | $27.82 | $28.84 | $27.39 | $28.68 | $23.97 | 209,468 |
| 2018-02-05 | $29.20 | $29.67 | $28.27 | $28.31 | $23.66 | 184,992 |
| 2018-02-02 | $29.69 | $30.06 | $29.49 | $29.56 | $24.70 | 169,006 |
| 2018-02-01 | $29.41 | $29.71 | $29.09 | $29.65 | $24.78 | 267,885 |
| 2018-01-31 | $29.77 | $30.01 | $29.57 | $29.57 | $24.71 | 118,472 |
| 2018-01-30 | $29.73 | $30.10 | $29.66 | $29.66 | $24.79 | 143,585 |
| 2018-01-29 | $29.97 | $30.22 | $29.95 | $30.01 | $25.08 | 148,684 |
| 2018-01-26 | $29.74 | $30.08 | $29.35 | $29.97 | $25.05 | 106,579 |
| 2018-01-25 | $29.80 | $29.80 | $29.37 | $29.72 | $24.84 | 254,991 |
| 2018-01-24 | $30.75 | $31.04 | $29.77 | $29.95 | $25.03 | 124,571 |
| 2018-01-23 | $31.16 | $31.46 | $30.99 | $31.18 | $26.06 | 85,502 |
| 2018-01-22 | $31.21 | $31.32 | $30.90 | $31.27 | $26.13 | 53,895 |
| 2018-01-19 | $30.97 | $31.32 | $30.94 | $31.32 | $26.18 | 102,386 |
| 2018-01-18 | $31.24 | $31.33 | $30.97 | $30.98 | $25.89 | 55,316 |
| 2018-01-17 | $30.93 | $31.41 | $30.72 | $31.28 | $26.14 | 105,380 |
| 2018-01-16 | $31.35 | $31.45 | $30.57 | $30.71 | $25.67 | 87,226 |
| 2018-01-12 | $30.98 | $31.36 | $30.80 | $31.02 | $25.92 | 74,267 |
| 2018-01-11 | $30.14 | $30.91 | $30.03 | $30.85 | $25.78 | 143,241 |
| 2018-01-10 | $29.84 | $30.51 | $29.84 | $30.07 | $25.13 | 146,880 |
| 2018-01-09 | $29.77 | $30.36 | $29.69 | $29.82 | $24.92 | 107,719 |
| 2018-01-08 | $29.82 | $29.93 | $29.55 | $29.73 | $24.85 | 90,109 |
| 2018-01-05 | $29.80 | $29.92 | $29.60 | $29.92 | $25.01 | 90,865 |
| 2018-01-04 | $29.91 | $30.12 | $29.61 | $29.65 | $24.78 | 104,701 |
| 2018-01-03 | $29.76 | $29.88 | $29.51 | $29.72 | $24.84 | 91,223 |
| 2018-01-02 | $29.94 | $30.10 | $29.58 | $29.83 | $24.93 | 114,923 |
| 2017-12-29 | $30.20 | $30.21 | $29.82 | $29.83 | $24.93 | 96,802 |
| 2017-12-28 | $30.09 | $30.23 | $29.94 | $30.19 | $25.23 | 71,627 |
| 2017-12-27 | $30.26 | $30.35 | $30.00 | $30.07 | $25.13 | 70,962 |
| 2017-12-26 | $30.47 | $30.78 | $30.27 | $30.31 | $25.33 | 67,499 |
| 2017-12-22 | $30.79 | $30.79 | $30.35 | $30.50 | $25.49 | 91,629 |
| 2017-12-21 | $30.47 | $30.66 | $30.36 | $30.55 | $25.53 | 63,204 |
| 2017-12-20 | $30.78 | $30.78 | $30.14 | $30.40 | $25.41 | 76,371 |
| 2017-12-19 | $30.95 | $31.09 | $30.45 | $30.57 | $25.55 | 100,924 |
| 2017-12-18 | $30.67 | $31.32 | $30.63 | $30.87 | $25.80 | 100,340 |
| 2017-12-15 | $29.85 | $30.78 | $29.74 | $30.41 | $25.42 | 336,992 |
| 2017-12-14 | $30.38 | $30.51 | $29.55 | $29.73 | $24.85 | 164,506 |
| 2017-12-13 | $30.50 | $30.93 | $30.24 | $30.30 | $25.32 | 138,051 |
| 2017-12-12 | $30.66 | $30.88 | $30.45 | $30.62 | $25.59 | 125,791 |
| 2017-12-11 | $30.83 | $30.96 | $30.42 | $30.56 | $25.54 | 174,257 |
| 2017-12-08 | $31.40 | $31.40 | $30.80 | $30.83 | $25.77 | 114,227 |
| 2017-12-07 | $31.16 | $31.47 | $31.02 | $31.21 | $26.08 | 137,140 |
| 2017-12-06 | $31.37 | $31.64 | $31.20 | $31.21 | $26.08 | 70,598 |
| 2017-12-05 | $32.52 | $32.52 | $31.52 | $31.54 | $26.36 | 147,424 |
| 2017-12-04 | $32.67 | $33.14 | $32.45 | $32.45 | $27.12 | 115,143 |
| 2017-12-01 | $32.33 | $32.33 | $30.91 | $32.02 | $26.76 | 132,906 |
| 2017-11-30 | $33.00 | $33.09 | $32.07 | $32.20 | $26.91 | 220,718 |
| 2017-11-29 | $31.77 | $32.90 | $31.44 | $32.78 | $27.40 | 126,757 |
| 2017-11-28 | $30.66 | $31.75 | $30.48 | $31.69 | $26.34 | 106,064 |
| 2017-11-27 | $30.45 | $30.80 | $30.45 | $30.64 | $25.47 | 82,858 |
| 2017-11-24 | $30.90 | $30.94 | $30.46 | $30.48 | $25.33 | 38,874 |
| 2017-11-22 | $30.82 | $31.18 | $30.65 | $30.79 | $25.59 | 96,466 |
| 2017-11-21 | $30.87 | $30.90 | $30.63 | $30.81 | $25.61 | 133,141 |
| 2017-11-20 | $30.43 | $30.71 | $30.22 | $30.69 | $25.51 | 98,704 |
| 2017-11-17 | $29.81 | $30.50 | $29.75 | $30.36 | $25.23 | 120,473 |
| 2017-11-16 | $29.99 | $30.32 | $29.76 | $30.05 | $24.98 | 119,967 |
| 2017-11-15 | $29.45 | $29.99 | $29.45 | $29.76 | $24.74 | 160,176 |
| 2017-11-14 | $29.42 | $29.74 | $29.40 | $29.65 | $24.64 | 83,241 |
| 2017-11-13 | $29.15 | $29.70 | $28.86 | $29.69 | $24.68 | 84,564 |
| 2017-11-10 | $29.58 | $29.84 | $29.44 | $29.47 | $24.49 | 58,093 |
| 2017-11-09 | $29.74 | $29.86 | $29.15 | $29.55 | $24.56 | 65,854 |
| 2017-11-08 | $30.01 | $30.10 | $29.55 | $29.93 | $24.88 | 116,438 |
| 2017-11-07 | $31.11 | $31.11 | $30.13 | $30.23 | $25.13 | 140,631 |
| 2017-11-06 | $30.93 | $31.31 | $30.93 | $31.09 | $25.84 | 60,169 |
| 2017-11-03 | $31.32 | $31.35 | $31.04 | $31.09 | $25.84 | 87,462 |
| 2017-11-02 | $30.94 | $31.53 | $30.78 | $31.41 | $26.11 | 98,019 |
| 2017-11-01 | $31.34 | $31.58 | $30.79 | $31.05 | $25.81 | 78,111 |
| 2017-10-31 | $30.97 | $31.43 | $30.95 | $31.12 | $25.87 | 109,895 |
| 2017-10-30 | $31.35 | $31.45 | $30.64 | $30.97 | $25.74 | 112,273 |
| 2017-10-27 | $31.72 | $31.94 | $31.38 | $31.55 | $26.22 | 145,836 |
| 2017-10-26 | $31.66 | $32.03 | $31.18 | $31.74 | $26.38 | 99,504 |
| 2017-10-25 | $31.70 | $32.26 | $31.30 | $31.68 | $26.33 | 113,954 |
| 2017-10-24 | $32.83 | $33.00 | $32.57 | $32.59 | $27.09 | 139,633 |
| 2017-10-23 | $32.86 | $32.97 | $32.62 | $32.68 | $27.16 | 68,077 |
| 2017-10-20 | $33.11 | $33.15 | $32.63 | $32.82 | $27.28 | 69,379 |
| 2017-10-19 | $32.20 | $32.69 | $32.04 | $32.61 | $27.10 | 73,939 |
| 2017-10-18 | $32.32 | $32.66 | $32.09 | $32.49 | $27.01 | 88,412 |
| 2017-10-17 | $32.59 | $32.70 | $32.15 | $32.19 | $26.76 | 79,039 |
| 2017-10-16 | $32.23 | $32.73 | $32.23 | $32.54 | $27.05 | 90,210 |
| 2017-10-13 | $32.28 | $32.47 | $31.97 | $32.16 | $26.73 | 81,005 |
| 2017-10-12 | $32.65 | $32.80 | $32.32 | $32.37 | $26.91 | 120,560 |
| 2017-10-11 | $32.65 | $32.97 | $32.52 | $32.65 | $27.14 | 170,070 |
| 2017-10-10 | $32.48 | $32.65 | $32.23 | $32.56 | $27.06 | 133,214 |
| 2017-10-09 | $32.44 | $32.65 | $32.16 | $32.25 | $26.81 | 86,270 |
| 2017-10-06 | $32.43 | $32.66 | $32.22 | $32.44 | $26.96 | 66,261 |
| 2017-10-05 | $31.96 | $32.52 | $31.96 | $32.33 | $26.87 | 89,589 |
| 2017-10-04 | $32.41 | $32.48 | $31.87 | $31.91 | $26.52 | 103,581 |
| 2017-10-03 | $32.69 | $32.77 | $32.11 | $32.42 | $26.95 | 125,372 |
| 2017-10-02 | $32.21 | $32.60 | $31.84 | $32.57 | $27.07 | 155,175 |
| 2017-09-29 | $32.00 | $32.42 | $31.96 | $32.18 | $26.75 | 159,464 |
| 2017-09-28 | $31.97 | $32.30 | $31.63 | $32.02 | $26.61 | 101,162 |
| 2017-09-27 | $31.30 | $32.20 | $31.07 | $31.97 | $26.57 | 166,522 |
| 2017-09-26 | $30.75 | $31.07 | $30.61 | $30.83 | $25.63 | 138,242 |
| 2017-09-25 | $30.47 | $30.85 | $30.39 | $30.63 | $25.46 | 81,513 |
| 2017-09-22 | $30.23 | $30.74 | $30.23 | $30.54 | $25.38 | 70,290 |
| 2017-09-21 | $30.32 | $30.62 | $30.30 | $30.39 | $25.26 | 66,704 |
| 2017-09-20 | $29.94 | $30.64 | $29.72 | $30.36 | $25.23 | 101,686 |
| 2017-09-19 | $29.72 | $29.99 | $29.65 | $29.88 | $24.84 | 144,211 |
| 2017-09-18 | $29.42 | $29.96 | $29.34 | $29.81 | $24.78 | 98,151 |
| 2017-09-15 | $29.29 | $29.51 | $29.01 | $29.36 | $24.40 | 241,683 |
| 2017-09-14 | $29.51 | $29.60 | $29.05 | $29.22 | $24.29 | 80,518 |
| 2017-09-13 | $29.34 | $29.60 | $29.24 | $29.50 | $24.52 | 93,594 |
| 2017-09-12 | $28.85 | $29.43 | $28.85 | $29.36 | $24.40 | 88,460 |
| 2017-09-11 | $28.44 | $28.91 | $28.40 | $28.79 | $23.93 | 110,986 |
| 2017-09-08 | $27.67 | $28.47 | $27.67 | $28.10 | $23.36 | 288,187 |
| 2017-09-07 | $28.37 | $28.37 | $27.34 | $27.70 | $23.02 | 160,932 |
| 2017-09-06 | $28.53 | $28.85 | $28.23 | $28.36 | $23.57 | 152,645 |
| 2017-09-05 | $28.99 | $29.50 | $28.33 | $28.39 | $23.60 | 131,385 |
| 2017-09-01 | $29.07 | $29.37 | $29.03 | $29.27 | $24.33 | 73,167 |
| 2017-08-31 | $29.06 | $29.37 | $28.96 | $29.00 | $24.10 | 88,751 |
| 2017-08-30 | $28.91 | $29.21 | $28.79 | $28.96 | $24.07 | 76,753 |
| 2017-08-29 | $28.59 | $29.08 | $28.59 | $28.92 | $24.04 | 123,190 |
| 2017-08-28 | $29.28 | $29.42 | $29.07 | $29.15 | $24.08 | 125,451 |
| 2017-08-25 | $29.07 | $29.30 | $28.87 | $29.14 | $24.07 | 382,124 |
| 2017-08-24 | $29.42 | $29.57 | $28.95 | $28.95 | $23.91 | 357,919 |
| 2017-08-23 | $28.91 | $29.55 | $28.88 | $29.23 | $24.15 | 130,957 |
| 2017-08-22 | $29.11 | $29.39 | $29.00 | $29.19 | $24.11 | 87,353 |
| 2017-08-21 | $29.00 | $29.11 | $28.76 | $28.98 | $23.94 | 91,387 |
| 2017-08-18 | $28.83 | $29.24 | $28.51 | $29.11 | $24.05 | 98,644 |
| 2017-08-17 | $29.55 | $30.06 | $28.88 | $28.93 | $23.90 | 109,253 |
| 2017-08-16 | $29.94 | $30.21 | $29.59 | $29.65 | $24.49 | 82,842 |
| 2017-08-15 | $30.25 | $30.49 | $29.81 | $29.81 | $24.62 | 88,589 |
| 2017-08-14 | $29.50 | $30.11 | $29.39 | $30.02 | $24.80 | 102,808 |
| 2017-08-11 | $29.22 | $29.87 | $28.78 | $29.20 | $24.12 | 114,325 |
| 2017-08-10 | $29.69 | $29.89 | $29.37 | $29.44 | $24.32 | 134,096 |
| 2017-08-09 | $30.20 | $30.57 | $29.90 | $30.02 | $24.80 | 162,634 |
| 2017-08-08 | $30.54 | $30.94 | $30.34 | $30.48 | $25.18 | 154,100 |
| 2017-08-07 | $30.83 | $30.97 | $30.56 | $30.68 | $25.34 | 283,085 |
| 2017-08-04 | $30.87 | $31.17 | $30.70 | $30.84 | $25.48 | 115,448 |
| 2017-08-03 | $30.66 | $30.97 | $30.29 | $30.46 | $25.16 | 109,255 |
| 2017-08-02 | $30.86 | $31.10 | $30.43 | $30.60 | $25.28 | 95,253 |
| 2017-08-01 | $31.20 | $31.20 | $30.63 | $31.03 | $25.63 | 86,625 |
| 2017-07-31 | $30.53 | $30.99 | $30.42 | $30.93 | $25.55 | 143,674 |
| 2017-07-28 | $30.87 | $30.94 | $30.32 | $30.45 | $25.15 | 91,497 |
| 2017-07-27 | $30.05 | $30.96 | $29.95 | $30.86 | $25.49 | 196,545 |
| 2017-07-26 | $30.86 | $30.93 | $29.68 | $29.95 | $24.74 | 275,190 |
| 2017-07-25 | $31.75 | $31.92 | $31.33 | $31.71 | $26.19 | 134,325 |
| 2017-07-24 | $31.02 | $31.33 | $31.02 | $31.29 | $25.85 | 120,845 |
| 2017-07-21 | $31.50 | $31.63 | $30.93 | $31.08 | $25.67 | 115,295 |
| 2017-07-20 | $31.14 | $31.25 | $30.81 | $31.10 | $25.69 | 74,923 |
| 2017-07-19 | $31.00 | $31.74 | $31.00 | $31.15 | $25.73 | 126,198 |
| 2017-07-18 | $31.14 | $31.31 | $30.87 | $30.95 | $25.57 | 178,516 |
| 2017-07-17 | $30.68 | $31.23 | $30.62 | $31.15 | $25.73 | 145,258 |
| 2017-07-14 | $31.00 | $31.34 | $30.52 | $30.91 | $25.53 | 120,912 |
| 2017-07-13 | $31.41 | $31.81 | $31.21 | $31.39 | $25.93 | 89,737 |
| 2017-07-12 | $31.38 | $31.77 | $31.27 | $31.42 | $25.95 | 104,399 |
| 2017-07-11 | $31.87 | $31.93 | $31.33 | $31.56 | $26.07 | 101,560 |
| 2017-07-10 | $32.18 | $32.20 | $31.76 | $31.79 | $26.26 | 153,480 |
| 2017-07-07 | $32.05 | $32.29 | $31.78 | $32.23 | $26.62 | 57,284 |
| 2017-07-06 | $32.32 | $32.47 | $31.77 | $31.91 | $26.36 | 99,390 |
| 2017-07-05 | $32.50 | $32.50 | $31.76 | $32.33 | $26.71 | 100,987 |
| 2017-07-03 | $31.64 | $32.45 | $31.61 | $32.38 | $26.75 | 92,886 |
| 2017-06-30 | $31.98 | $31.98 | $31.36 | $31.47 | $26.00 | 102,761 |
| 2017-06-29 | $32.34 | $32.34 | $31.34 | $31.75 | $26.23 | 125,989 |
| 2017-06-28 | $31.42 | $31.84 | $31.30 | $31.60 | $26.10 | 103,596 |
| 2017-06-27 | $31.11 | $31.54 | $30.87 | $31.10 | $25.69 | 165,909 |
| 2017-06-26 | $30.94 | $31.26 | $30.71 | $31.02 | $25.62 | 126,841 |
| 2017-06-23 | $30.90 | $31.22 | $30.57 | $30.99 | $25.60 | 273,546 |
| 2017-06-22 | $30.97 | $31.05 | $30.66 | $30.83 | $25.47 | 156,542 |
| 2017-06-21 | $31.57 | $31.63 | $30.97 | $30.99 | $25.60 | 104,885 |
| 2017-06-20 | $31.83 | $32.12 | $31.44 | $31.57 | $26.08 | 100,636 |
| 2017-06-19 | $32.06 | $32.46 | $31.83 | $32.04 | $26.47 | 203,268 |
| 2017-06-16 | $32.02 | $32.12 | $31.54 | $31.59 | $26.09 | 347,275 |
| 2017-06-15 | $32.04 | $32.91 | $32.04 | $32.33 | $26.71 | 143,520 |
| 2017-06-14 | $31.83 | $32.01 | $31.25 | $32.01 | $26.44 | 93,709 |
| 2017-06-13 | $32.26 | $32.49 | $31.80 | $32.10 | $26.52 | 173,410 |
| 2017-06-12 | $32.34 | $32.81 | $31.66 | $31.97 | $26.41 | 220,941 |
| 2017-06-09 | $31.56 | $32.83 | $31.30 | $32.27 | $26.66 | 348,320 |
| 2017-06-08 | $30.13 | $31.99 | $30.13 | $31.27 | $25.83 | 165,170 |
| 2017-06-07 | $29.61 | $30.45 | $29.61 | $30.13 | $24.89 | 130,577 |
| 2017-06-06 | $30.52 | $30.56 | $29.53 | $29.55 | $24.41 | 407,310 |
| 2017-06-05 | $30.97 | $31.14 | $30.81 | $30.89 | $25.52 | 110,520 |
| 2017-06-02 | $30.61 | $31.08 | $30.38 | $30.84 | $25.48 | 216,897 |
| 2017-06-01 | $30.40 | $30.78 | $30.15 | $30.77 | $25.42 | 88,802 |
| 2017-05-31 | $30.31 | $30.34 | $29.88 | $30.25 | $24.99 | 143,889 |
| 2017-05-30 | $30.43 | $30.60 | $29.83 | $30.31 | $25.04 | 136,313 |
| 2017-05-26 | $30.85 | $30.94 | $30.48 | $30.63 | $25.30 | 93,500 |
| 2017-05-25 | $31.16 | $31.28 | $30.86 | $31.07 | $25.52 | 150,265 |
| 2017-05-24 | $30.98 | $31.13 | $30.79 | $30.95 | $25.42 | 166,790 |
| 2017-05-23 | $30.29 | $31.03 | $30.12 | $30.93 | $25.40 | 110,378 |
| 2017-05-22 | $30.25 | $30.56 | $30.07 | $30.29 | $24.87 | 120,141 |
| 2017-05-19 | $30.21 | $30.65 | $30.03 | $30.21 | $24.81 | 423,461 |
| 2017-05-18 | $30.05 | $30.64 | $29.97 | $30.31 | $24.89 | 163,957 |
| 2017-05-17 | $30.69 | $30.89 | $30.01 | $30.08 | $24.70 | 197,540 |
| 2017-05-16 | $31.65 | $31.65 | $30.84 | $31.45 | $25.83 | 127,721 |
| 2017-05-15 | $31.02 | $31.52 | $31.02 | $31.46 | $25.84 | 122,248 |
| 2017-05-12 | $30.97 | $31.12 | $30.59 | $30.90 | $25.38 | 91,643 |
| 2017-05-11 | $31.52 | $31.65 | $30.93 | $31.19 | $25.61 | 117,498 |
| 2017-05-10 | $31.87 | $32.08 | $31.59 | $31.67 | $26.01 | 85,263 |
| 2017-05-09 | $32.17 | $32.48 | $31.81 | $32.02 | $26.30 | 93,421 |
| 2017-05-08 | $31.94 | $32.22 | $31.78 | $32.15 | $26.40 | 66,487 |
| 2017-05-05 | $32.48 | $32.48 | $31.73 | $31.91 | $26.20 | 131,885 |
| 2017-05-04 | $32.40 | $32.53 | $32.15 | $32.34 | $26.56 | 120,663 |
| 2017-05-03 | $31.44 | $32.12 | $31.40 | $32.09 | $26.35 | 102,477 |
| 2017-05-02 | $31.83 | $31.98 | $31.30 | $31.51 | $25.88 | 111,350 |
| 2017-05-01 | $31.66 | $32.17 | $31.31 | $31.79 | $26.11 | 163,304 |
| 2017-04-28 | $32.00 | $32.40 | $31.26 | $31.28 | $25.69 | 299,483 |
| 2017-04-27 | $33.49 | $33.55 | $31.74 | $31.83 | $26.14 | 344,458 |
| 2017-04-26 | $31.43 | $33.42 | $31.43 | $33.28 | $27.33 | 339,856 |
| 2017-04-25 | $31.58 | $31.85 | $31.15 | $31.35 | $25.75 | 102,657 |
| 2017-04-24 | $31.13 | $31.54 | $30.56 | $31.22 | $25.64 | 142,091 |
| 2017-04-21 | $30.38 | $30.64 | $30.11 | $30.31 | $24.89 | 116,872 |
| 2017-04-20 | $30.08 | $30.64 | $29.89 | $30.55 | $25.09 | 138,966 |
| 2017-04-19 | $29.75 | $30.14 | $29.67 | $29.75 | $24.43 | 94,307 |
| 2017-04-18 | $29.24 | $29.57 | $28.93 | $29.54 | $24.26 | 154,170 |
| 2017-04-17 | $28.93 | $29.43 | $28.55 | $29.40 | $24.14 | 64,361 |
| 2017-04-13 | $29.38 | $29.45 | $28.75 | $28.76 | $23.62 | 83,090 |
| 2017-04-12 | $30.07 | $30.07 | $29.47 | $29.54 | $24.26 | 69,730 |
| 2017-04-11 | $29.63 | $30.20 | $29.36 | $30.12 | $24.73 | 96,485 |
| 2017-04-10 | $29.90 | $30.29 | $29.39 | $29.72 | $24.41 | 106,081 |
| 2017-04-07 | $29.95 | $30.10 | $29.74 | $29.86 | $24.52 | 248,716 |
| 2017-04-06 | $29.82 | $30.25 | $29.60 | $30.12 | $24.73 | 94,236 |
| 2017-04-05 | $30.54 | $30.81 | $29.80 | $29.81 | $24.48 | 153,106 |
| 2017-04-04 | $30.58 | $30.66 | $30.03 | $30.21 | $24.81 | 100,435 |
| 2017-04-03 | $30.74 | $30.74 | $30.08 | $30.35 | $24.92 | 142,136 |
| 2017-03-31 | $31.01 | $31.01 | $30.51 | $30.54 | $25.08 | 196,280 |
| 2017-03-30 | $29.65 | $31.10 | $29.65 | $31.06 | $25.51 | 215,741 |
| 2017-03-29 | $29.77 | $29.77 | $29.38 | $29.63 | $24.33 | 69,521 |
| 2017-03-28 | $29.19 | $29.84 | $29.04 | $29.78 | $24.46 | 80,797 |
| 2017-03-27 | $28.98 | $29.35 | $28.54 | $29.24 | $24.01 | 79,724 |
| 2017-03-24 | $29.55 | $29.79 | $29.08 | $29.40 | $24.14 | 100,598 |
| 2017-03-23 | $28.83 | $29.51 | $28.62 | $29.30 | $24.06 | 126,448 |
| 2017-03-22 | $29.05 | $29.36 | $28.45 | $28.79 | $23.64 | 176,112 |
| 2017-03-21 | $31.54 | $31.54 | $29.22 | $29.29 | $24.05 | 192,866 |
| 2017-03-20 | $31.53 | $31.53 | $30.99 | $31.16 | $25.59 | 142,931 |
| 2017-03-17 | $31.38 | $31.73 | $30.98 | $31.64 | $25.98 | 440,305 |
| 2017-03-16 | $30.80 | $31.30 | $30.73 | $31.28 | $25.69 | 118,894 |
| 2017-03-15 | $30.85 | $31.10 | $30.47 | $30.55 | $25.09 | 117,375 |
| 2017-03-14 | $30.50 | $30.91 | $30.31 | $30.79 | $25.29 | 95,980 |
| 2017-03-13 | $30.58 | $31.12 | $30.48 | $30.85 | $25.33 | 73,657 |
| 2017-03-10 | $30.98 | $31.04 | $30.34 | $30.66 | $25.18 | 73,187 |
| 2017-03-09 | $31.17 | $31.27 | $30.74 | $30.76 | $25.26 | 74,839 |
| 2017-03-08 | $31.57 | $31.68 | $30.90 | $30.92 | $25.39 | 87,298 |
| 2017-03-07 | $31.29 | $31.57 | $31.15 | $31.21 | $25.63 | 100,337 |
| 2017-03-06 | $31.63 | $31.80 | $31.33 | $31.61 | $25.96 | 61,958 |
| 2017-03-03 | $31.98 | $32.03 | $31.69 | $31.91 | $26.20 | 68,114 |
| 2017-03-02 | $32.63 | $32.63 | $31.82 | $31.86 | $26.16 | 65,198 |
| 2017-03-01 | $32.16 | $32.67 | $32.07 | $32.60 | $26.77 | 115,890 |
| 2017-02-28 | $31.66 | $31.85 | $31.39 | $31.58 | $25.93 | 117,981 |
| 2017-02-27 | $31.57 | $31.85 | $31.49 | $31.82 | $26.13 | 109,337 |
| 2017-02-24 | $31.39 | $31.81 | $31.39 | $31.66 | $26.00 | 62,602 |
| 2017-02-23 | $32.12 | $32.22 | $31.57 | $31.97 | $26.12 | 86,613 |
| 2017-02-22 | $31.94 | $32.30 | $31.86 | $32.13 | $26.25 | 60,976 |
| 2017-02-21 | $32.34 | $32.45 | $31.92 | $32.15 | $26.27 | 95,899 |
| 2017-02-17 | $32.13 | $32.13 | $31.66 | $32.04 | $26.18 | 387,298 |
| 2017-02-16 | $32.13 | $32.25 | $31.81 | $32.23 | $26.33 | 130,013 |
| 2017-02-15 | $32.21 | $32.30 | $31.95 | $32.09 | $26.22 | 148,864 |
| 2017-02-14 | $31.80 | $32.35 | $31.62 | $32.21 | $26.32 | 179,645 |
| 2017-02-13 | $31.77 | $32.24 | $31.77 | $31.91 | $26.07 | 89,727 |
| 2017-02-10 | $31.70 | $31.73 | $31.40 | $31.62 | $25.84 | 70,908 |
| 2017-02-09 | $31.06 | $31.54 | $30.98 | $31.50 | $25.74 | 66,055 |
| 2017-02-08 | $31.17 | $31.17 | $30.61 | $30.88 | $25.23 | 96,939 |
| 2017-02-07 | $31.62 | $31.78 | $31.30 | $31.38 | $25.64 | 67,550 |
| 2017-02-06 | $31.68 | $32.00 | $31.47 | $31.59 | $25.81 | 68,007 |
| 2017-02-03 | $31.79 | $31.93 | $31.48 | $31.89 | $26.06 | 99,178 |
| 2017-02-02 | $31.09 | $31.27 | $30.80 | $31.13 | $25.44 | 169,013 |
| 2017-02-01 | $31.77 | $31.99 | $31.30 | $31.40 | $25.66 | 129,307 |
| 2017-01-31 | $31.09 | $31.48 | $30.92 | $31.33 | $25.60 | 154,016 |
| 2017-01-30 | $31.30 | $31.50 | $30.94 | $31.25 | $25.53 | 128,761 |
| 2017-01-27 | $32.88 | $32.88 | $31.51 | $31.71 | $25.91 | 243,963 |
| 2017-01-26 | $31.22 | $33.12 | $31.22 | $32.91 | $26.89 | 236,156 |
| 2017-01-25 | $30.23 | $30.95 | $29.66 | $30.79 | $25.16 | 177,060 |
| 2017-01-24 | $29.97 | $30.52 | $29.58 | $30.42 | $24.86 | 122,835 |
| 2017-01-23 | $29.80 | $29.99 | $29.46 | $29.75 | $24.31 | 72,454 |
| 2017-01-20 | $29.57 | $30.19 | $29.57 | $29.96 | $24.48 | 67,019 |
| 2017-01-19 | $29.95 | $29.95 | $29.48 | $29.65 | $24.23 | 83,377 |
| 2017-01-18 | $29.74 | $29.88 | $29.24 | $29.88 | $24.41 | 68,864 |
| 2017-01-17 | $30.48 | $30.48 | $29.58 | $29.60 | $24.19 | 70,990 |
| 2017-01-13 | $30.58 | $31.12 | $30.58 | $30.77 | $25.14 | 79,547 |
| 2017-01-12 | $30.99 | $30.99 | $29.95 | $30.40 | $24.84 | 103,857 |
| 2017-01-11 | $30.89 | $31.12 | $30.35 | $31.11 | $25.42 | 214,617 |
| 2017-01-10 | $30.72 | $30.98 | $30.57 | $30.77 | $25.14 | 164,614 |
| 2017-01-09 | $30.84 | $30.85 | $30.53 | $30.56 | $24.97 | 109,860 |
| 2017-01-06 | $31.40 | $31.51 | $31.09 | $31.09 | $25.40 | 83,298 |
| 2017-01-05 | $31.73 | $31.79 | $30.82 | $31.12 | $25.43 | 101,620 |
| 2017-01-04 | $31.48 | $31.83 | $31.17 | $31.76 | $25.95 | 173,785 |
| 2017-01-03 | $31.63 | $31.96 | $30.96 | $31.17 | $25.47 | 215,187 |
| 2016-12-30 | $31.41 | $31.56 | $31.21 | $31.42 | $25.67 | 87,043 |
| 2016-12-29 | $31.57 | $31.73 | $31.10 | $31.39 | $25.65 | 90,701 |
| 2016-12-28 | $31.89 | $31.89 | $31.35 | $31.52 | $25.75 | 54,770 |
| 2016-12-27 | $31.49 | $31.85 | $31.27 | $31.75 | $25.94 | 64,472 |
| 2016-12-23 | $31.33 | $31.57 | $31.27 | $31.56 | $25.79 | 102,539 |
| 2016-12-22 | $31.09 | $31.51 | $31.02 | $31.33 | $25.60 | 135,038 |
| 2016-12-21 | $31.07 | $31.18 | $30.86 | $30.95 | $25.29 | 153,870 |
| 2016-12-20 | $31.00 | $31.36 | $30.91 | $30.94 | $25.28 | 169,778 |
| 2016-12-19 | $30.55 | $30.88 | $30.30 | $30.69 | $25.08 | 156,544 |
| 2016-12-16 | $31.00 | $31.39 | $30.62 | $30.67 | $25.06 | 589,265 |
| 2016-12-15 | $30.63 | $31.08 | $30.50 | $30.85 | $25.21 | 417,301 |
| 2016-12-14 | $31.03 | $31.44 | $30.75 | $30.81 | $25.17 | 156,224 |
| 2016-12-13 | $31.32 | $31.64 | $30.94 | $31.24 | $25.53 | 157,412 |
| 2016-12-12 | $31.67 | $31.92 | $31.01 | $31.10 | $25.41 | 107,371 |
| 2016-12-09 | $31.99 | $31.99 | $31.34 | $31.87 | $26.04 | 125,988 |
| 2016-12-08 | $31.17 | $31.96 | $30.98 | $31.91 | $26.07 | 132,016 |
| 2016-12-07 | $30.82 | $31.20 | $30.63 | $31.05 | $25.37 | 121,554 |
| 2016-12-06 | $30.41 | $30.86 | $30.23 | $30.84 | $25.20 | 107,251 |
| 2016-12-05 | $29.92 | $30.42 | $29.89 | $30.39 | $24.83 | 120,400 |
| 2016-12-02 | $29.59 | $29.79 | $29.42 | $29.61 | $24.19 | 103,564 |
| 2016-12-01 | $29.78 | $30.04 | $29.59 | $29.72 | $24.28 | 168,290 |
| 2016-11-30 | $29.79 | $30.01 | $29.36 | $29.55 | $24.14 | 155,753 |
| 2016-11-29 | $29.62 | $29.93 | $29.43 | $29.46 | $24.07 | 135,686 |
| 2016-11-28 | $30.18 | $30.18 | $29.47 | $29.48 | $24.09 | 185,745 |
| 2016-11-25 | $30.30 | $30.38 | $30.21 | $30.38 | $24.69 | 11,844 |
| 2016-11-23 | $30.38 | $30.49 | $30.01 | $30.32 | $24.64 | 37,447 |
| 2016-11-22 | $30.40 | $30.53 | $30.14 | $30.25 | $24.58 | 171,657 |
| 2016-11-21 | $30.61 | $30.61 | $29.99 | $30.24 | $24.58 | 126,068 |
| 2016-11-18 | $29.75 | $30.46 | $29.50 | $30.38 | $24.69 | 168,000 |
| 2016-11-17 | $29.85 | $30.45 | $29.80 | $29.97 | $24.36 | 129,184 |
| 2016-11-16 | $29.66 | $29.99 | $29.66 | $29.86 | $24.27 | 131,891 |
| 2016-11-15 | $29.51 | $29.96 | $29.03 | $29.85 | $24.26 | 126,921 |
| 2016-11-14 | $29.87 | $30.71 | $29.38 | $29.71 | $24.14 | 236,670 |
| 2016-11-11 | $28.65 | $29.74 | $28.40 | $29.65 | $24.10 | 336,133 |
| 2016-11-10 | $27.98 | $28.84 | $27.71 | $28.70 | $23.32 | 196,694 |
| 2016-11-09 | $26.00 | $27.65 | $26.00 | $27.48 | $22.33 | 123,674 |
| 2016-11-08 | $25.94 | $26.21 | $25.71 | $25.92 | $21.06 | 77,382 |
| 2016-11-07 | $25.77 | $26.09 | $25.66 | $26.00 | $21.13 | 101,919 |
| 2016-11-04 | $25.23 | $25.64 | $24.98 | $25.23 | $20.50 | 116,871 |
| 2016-11-03 | $25.12 | $25.30 | $25.02 | $25.21 | $20.49 | 75,746 |
| 2016-11-02 | $25.44 | $25.52 | $25.00 | $25.04 | $20.35 | 77,751 |
| 2016-11-01 | $25.65 | $25.88 | $25.37 | $25.43 | $20.67 | 113,303 |
| 2016-10-31 | $25.38 | $25.66 | $25.06 | $25.63 | $20.83 | 174,985 |
| 2016-10-28 | $25.61 | $26.15 | $25.30 | $25.33 | $20.59 | 142,254 |
| 2016-10-27 | $24.95 | $25.51 | $24.54 | $25.34 | $20.59 | 118,753 |
| 2016-10-26 | $24.96 | $25.35 | $24.96 | $25.03 | $20.34 | 69,592 |
| 2016-10-25 | $25.27 | $25.55 | $25.03 | $25.16 | $20.45 | 60,350 |
| 2016-10-24 | $25.08 | $25.50 | $25.08 | $25.31 | $20.57 | 63,745 |
| 2016-10-21 | $24.72 | $25.12 | $24.72 | $24.95 | $20.28 | 67,777 |
| 2016-10-20 | $25.01 | $25.21 | $24.89 | $25.03 | $20.34 | 50,836 |
| 2016-10-19 | $24.74 | $25.22 | $24.68 | $25.01 | $20.32 | 77,777 |
| 2016-10-18 | $24.60 | $24.85 | $24.58 | $24.67 | $20.05 | 116,048 |
| 2016-10-17 | $24.64 | $24.85 | $24.58 | $24.59 | $19.98 | 79,447 |
| 2016-10-14 | $25.00 | $25.30 | $24.63 | $24.67 | $20.05 | 193,214 |
| 2016-10-13 | $25.34 | $25.34 | $24.56 | $24.62 | $20.01 | 192,752 |
| 2016-10-12 | $25.58 | $25.73 | $25.48 | $25.57 | $20.78 | 53,151 |
| 2016-10-11 | $25.82 | $25.96 | $25.39 | $25.55 | $20.76 | 73,206 |
| 2016-10-10 | $25.75 | $26.09 | $25.68 | $25.83 | $20.99 | 81,328 |
| 2016-10-07 | $25.77 | $25.78 | $25.36 | $25.62 | $20.82 | 109,085 |
| 2016-10-06 | $25.65 | $25.81 | $25.44 | $25.71 | $20.89 | 74,002 |
| 2016-10-05 | $25.37 | $25.87 | $25.20 | $25.69 | $20.88 | 131,551 |
| 2016-10-04 | $24.91 | $25.35 | $24.73 | $25.15 | $20.44 | 69,374 |
| 2016-10-03 | $24.99 | $25.39 | $24.70 | $24.88 | $20.22 | 107,160 |
| 2016-09-30 | $24.94 | $25.30 | $24.73 | $25.19 | $20.47 | 99,340 |
| 2016-09-29 | $24.92 | $25.20 | $24.52 | $24.73 | $20.10 | 86,019 |
| 2016-09-28 | $24.76 | $25.03 | $24.58 | $25.02 | $20.33 | 63,807 |
| 2016-09-27 | $24.49 | $24.76 | $24.46 | $24.72 | $20.09 | 85,848 |
| 2016-09-26 | $25.02 | $25.04 | $24.61 | $24.61 | $20.00 | 90,547 |
| 2016-09-23 | $25.49 | $25.55 | $25.22 | $25.30 | $20.56 | 135,282 |
| 2016-09-22 | $25.26 | $25.60 | $25.17 | $25.59 | $20.80 | 80,581 |
| 2016-09-21 | $25.17 | $25.30 | $24.98 | $25.18 | $20.46 | 78,433 |
| 2016-09-20 | $25.19 | $25.26 | $25.00 | $25.03 | $20.34 | 46,127 |
| 2016-09-19 | $25.06 | $25.32 | $24.94 | $25.04 | $20.35 | 63,945 |
| 2016-09-16 | $25.02 | $25.03 | $24.71 | $25.01 | $20.32 | 141,753 |
| 2016-09-15 | $24.79 | $25.11 | $24.78 | $25.10 | $20.40 | 26,665 |
| 2016-09-14 | $25.08 | $25.15 | $24.76 | $24.77 | $20.13 | 70,635 |
| 2016-09-13 | $25.04 | $25.11 | $24.76 | $25.07 | $20.37 | 102,222 |
| 2016-09-12 | $25.30 | $25.37 | $25.02 | $25.36 | $20.61 | 127,682 |
| 2016-09-09 | $25.68 | $25.87 | $25.41 | $25.43 | $20.67 | 85,965 |
| 2016-09-08 | $25.93 | $25.99 | $25.70 | $25.79 | $20.96 | 95,373 |
| 2016-09-07 | $25.32 | $25.89 | $25.32 | $25.88 | $21.03 | 111,115 |
| 2016-09-06 | $25.87 | $25.88 | $25.36 | $25.42 | $20.66 | 96,521 |
| 2016-09-02 | $25.69 | $25.89 | $25.23 | $25.89 | $21.04 | 106,869 |
| 2016-09-01 | $25.56 | $25.63 | $25.26 | $25.56 | $20.77 | 95,445 |
| 2016-08-31 | $25.50 | $25.67 | $25.27 | $25.59 | $20.80 | 119,767 |
| 2016-08-30 | $25.34 | $25.67 | $25.34 | $25.60 | $20.80 | 77,248 |
| 2016-08-29 | $25.40 | $25.58 | $25.27 | $25.38 | $20.63 | 191,161 |
| 2016-08-26 | $25.20 | $25.43 | $25.12 | $25.36 | $20.48 | 161,675 |
| 2016-08-25 | $24.95 | $25.18 | $24.90 | $25.16 | $20.32 | 164,255 |
| 2016-08-24 | $24.92 | $25.06 | $24.86 | $24.93 | $20.13 | 81,901 |
| 2016-08-23 | $24.95 | $25.17 | $24.89 | $24.95 | $20.15 | 91,670 |
| 2016-08-22 | $24.72 | $24.98 | $24.66 | $24.82 | $20.04 | 68,464 |
| 2016-08-19 | $24.81 | $24.91 | $24.72 | $24.82 | $20.04 | 108,520 |
| 2016-08-18 | $24.64 | $24.93 | $24.63 | $24.91 | $20.12 | 130,939 |
| 2016-08-17 | $24.72 | $24.88 | $24.56 | $24.75 | $19.99 | 94,308 |
| 2016-08-16 | $25.01 | $25.01 | $24.74 | $24.85 | $20.07 | 88,829 |
| 2016-08-15 | $24.90 | $25.09 | $24.86 | $25.09 | $20.26 | 121,776 |
| 2016-08-12 | $24.80 | $24.82 | $24.63 | $24.77 | $20.00 | 76,774 |
| 2016-08-11 | $24.81 | $25.01 | $24.81 | $24.90 | $20.11 | 151,936 |
| 2016-08-10 | $25.26 | $25.31 | $24.84 | $24.88 | $20.09 | 159,010 |
| 2016-08-09 | $25.05 | $25.42 | $25.05 | $25.33 | $20.46 | 101,216 |
| 2016-08-08 | $25.31 | $25.56 | $25.07 | $25.13 | $20.29 | 143,250 |
| 2016-08-05 | $24.92 | $25.66 | $24.92 | $25.30 | $20.43 | 275,803 |
| 2016-08-04 | $24.62 | $24.77 | $24.53 | $24.57 | $19.84 | 66,518 |
| 2016-08-03 | $24.43 | $24.64 | $24.29 | $24.63 | $19.89 | 84,690 |
| 2016-08-02 | $24.40 | $24.64 | $24.20 | $24.37 | $19.68 | 133,405 |
| 2016-08-01 | $24.47 | $24.67 | $24.28 | $24.47 | $19.76 | 136,787 |
| 2016-07-29 | $24.50 | $24.70 | $24.27 | $24.53 | $19.81 | 145,468 |
| 2016-07-28 | $24.41 | $24.84 | $23.99 | $24.45 | $19.75 | 80,874 |
| 2016-07-27 | $24.44 | $24.68 | $24.43 | $24.52 | $19.80 | 99,024 |
| 2016-07-26 | $24.45 | $24.55 | $24.32 | $24.48 | $19.77 | 56,339 |
| 2016-07-25 | $24.42 | $24.47 | $24.07 | $24.44 | $19.74 | 74,225 |
| 2016-07-22 | $24.16 | $24.50 | $24.01 | $24.47 | $19.76 | 121,983 |
| 2016-07-21 | $24.43 | $24.55 | $24.14 | $24.20 | $19.54 | 125,008 |
| 2016-07-20 | $24.66 | $24.68 | $24.42 | $24.44 | $19.74 | 70,327 |
| 2016-07-19 | $24.48 | $24.82 | $24.35 | $24.59 | $19.86 | 82,316 |
| 2016-07-18 | $24.72 | $24.83 | $24.59 | $24.63 | $19.89 | 89,871 |
| 2016-07-15 | $24.89 | $24.93 | $24.60 | $24.69 | $19.94 | 144,635 |
| 2016-07-14 | $24.95 | $24.98 | $24.68 | $24.70 | $19.95 | 116,097 |
| 2016-07-13 | $24.47 | $24.64 | $24.36 | $24.54 | $19.82 | 129,319 |
| 2016-07-12 | $24.34 | $24.62 | $24.32 | $24.52 | $19.80 | 103,202 |
| 2016-07-11 | $23.79 | $24.14 | $23.75 | $24.05 | $19.42 | 112,616 |
| 2016-07-08 | $23.48 | $23.95 | $23.48 | $23.63 | $19.08 | 151,328 |
| 2016-07-07 | $23.17 | $23.49 | $23.08 | $23.32 | $18.83 | 167,496 |
| 2016-07-06 | $22.72 | $23.19 | $22.61 | $23.11 | $18.66 | 104,927 |
| 2016-07-05 | $23.17 | $23.20 | $22.84 | $22.95 | $18.53 | 117,137 |
| 2016-07-01 | $23.57 | $23.64 | $23.20 | $23.38 | $18.88 | 134,792 |
| 2016-06-30 | $23.15 | $23.62 | $22.98 | $23.60 | $19.06 | 195,145 |
| 2016-06-29 | $22.80 | $23.08 | $22.60 | $23.07 | $18.63 | 133,868 |
| 2016-06-28 | $22.25 | $22.70 | $22.00 | $22.46 | $18.14 | 188,481 |
| 2016-06-27 | $22.58 | $22.80 | $21.88 | $21.93 | $17.71 | 249,383 |
| 2016-06-24 | $23.00 | $23.59 | $22.74 | $22.83 | $18.44 | 955,824 |
| 2016-06-23 | $24.17 | $24.63 | $24.12 | $24.54 | $19.82 | 139,293 |
| 2016-06-22 | $23.90 | $24.23 | $23.70 | $23.79 | $19.21 | 210,822 |
| 2016-06-21 | $23.83 | $23.89 | $23.61 | $23.80 | $19.22 | 128,137 |
| 2016-06-20 | $23.56 | $23.97 | $23.56 | $23.74 | $19.17 | 166,607 |
| 2016-06-17 | $23.35 | $23.59 | $23.02 | $23.15 | $18.70 | 301,791 |
| 2016-06-16 | $23.11 | $23.42 | $22.99 | $23.29 | $18.81 | 110,272 |
| 2016-06-15 | $23.42 | $23.78 | $23.30 | $23.31 | $18.82 | 110,281 |
| 2016-06-14 | $23.64 | $23.95 | $23.28 | $23.37 | $18.87 | 113,511 |
| 2016-06-13 | $23.89 | $24.12 | $23.64 | $23.68 | $19.12 | 127,640 |
| 2016-06-10 | $24.69 | $24.75 | $23.91 | $24.06 | $19.43 | 81,773 |
| 2016-06-09 | $24.29 | $24.46 | $23.98 | $24.33 | $19.65 | 160,951 |
| 2016-06-08 | $24.23 | $24.64 | $24.22 | $24.53 | $19.81 | 102,937 |
| 2016-06-07 | $24.54 | $24.60 | $24.24 | $24.26 | $19.59 | 105,356 |
| 2016-06-06 | $24.25 | $24.91 | $24.25 | $24.50 | $19.79 | 229,850 |
| 2016-06-03 | $24.31 | $24.35 | $23.99 | $24.30 | $19.62 | 426,892 |
| 2016-06-02 | $24.40 | $24.63 | $24.16 | $24.61 | $19.87 | 235,550 |
| 2016-06-01 | $23.81 | $24.38 | $23.78 | $24.34 | $19.66 | 233,840 |
| 2016-05-31 | $23.97 | $24.03 | $23.73 | $23.97 | $19.36 | 157,457 |
| 2016-05-27 | $23.55 | $23.72 | $23.50 | $23.72 | $19.16 | 196,317 |
| 2016-05-26 | $23.58 | $23.74 | $23.49 | $23.55 | $19.02 | 94,531 |
| 2016-05-25 | $23.53 | $24.05 | $23.53 | $23.85 | $19.15 | 187,636 |
| 2016-05-24 | $23.10 | $23.71 | $23.01 | $23.58 | $18.93 | 198,512 |
| 2016-05-23 | $23.06 | $23.24 | $22.88 | $22.90 | $18.38 | 322,071 |
| 2016-05-20 | $22.90 | $23.39 | $22.90 | $23.07 | $18.52 | 419,917 |
| 2016-05-19 | $23.21 | $23.49 | $22.80 | $22.91 | $18.39 | 168,155 |
| 2016-05-18 | $22.36 | $23.40 | $22.36 | $23.39 | $18.78 | 101,138 |
| 2016-05-17 | $22.58 | $23.09 | $22.40 | $22.44 | $18.02 | 154,970 |
| 2016-05-16 | $22.50 | $22.74 | $22.40 | $22.67 | $18.20 | 267,294 |
| 2016-05-13 | $22.79 | $23.08 | $22.46 | $22.47 | $18.04 | 145,274 |
| 2016-05-12 | $22.82 | $23.11 | $22.62 | $22.88 | $18.37 | 123,827 |
| 2016-05-11 | $22.85 | $23.04 | $22.74 | $22.78 | $18.29 | 113,694 |
| 2016-05-10 | $22.91 | $23.09 | $22.71 | $22.91 | $18.39 | 146,911 |
| 2016-05-09 | $22.90 | $23.18 | $22.55 | $22.72 | $18.24 | 149,982 |
| 2016-05-06 | $22.46 | $22.85 | $22.45 | $22.84 | $18.34 | 196,645 |
| 2016-05-05 | $22.93 | $22.93 | $22.51 | $22.57 | $18.12 | 150,902 |
| 2016-05-04 | $22.85 | $22.98 | $22.60 | $22.85 | $18.34 | 357,023 |
| 2016-05-03 | $23.02 | $23.27 | $22.91 | $23.00 | $18.46 | 182,319 |
| 2016-05-02 | $23.44 | $23.58 | $23.22 | $23.39 | $18.78 | 233,030 |
| 2016-04-29 | $23.08 | $23.70 | $22.99 | $23.34 | $18.74 | 364,131 |
| 2016-04-28 | $22.08 | $23.16 | $22.08 | $22.87 | $18.36 | 210,899 |
| 2016-04-27 | $22.38 | $22.50 | $22.07 | $22.17 | $17.80 | 153,360 |
| 2016-04-26 | $22.25 | $22.66 | $22.01 | $22.41 | $17.99 | 684,236 |
| 2016-04-25 | $22.26 | $22.37 | $22.08 | $22.15 | $17.78 | 167,673 |
| 2016-04-22 | $22.15 | $22.49 | $22.05 | $22.41 | $17.99 | 124,035 |
| 2016-04-21 | $22.40 | $22.45 | $22.13 | $22.15 | $17.78 | 81,661 |
| 2016-04-20 | $21.91 | $22.47 | $21.79 | $22.39 | $17.97 | 130,248 |
| 2016-04-19 | $21.71 | $21.95 | $21.54 | $21.94 | $17.61 | 85,293 |
| 2016-04-18 | $21.44 | $21.76 | $21.23 | $21.69 | $17.41 | 61,177 |
| 2016-04-15 | $21.50 | $21.75 | $21.24 | $21.48 | $17.24 | 69,484 |
| 2016-04-14 | $21.51 | $21.89 | $21.40 | $21.58 | $17.32 | 77,069 |
| 2016-04-13 | $20.75 | $21.53 | $20.75 | $21.53 | $17.28 | 95,378 |
| 2016-04-12 | $20.32 | $20.68 | $20.27 | $20.62 | $16.55 | 139,442 |
| 2016-04-11 | $20.47 | $20.95 | $20.31 | $20.34 | $16.33 | 124,364 |
| 2016-04-08 | $20.36 | $20.75 | $20.31 | $20.43 | $16.40 | 67,028 |
| 2016-04-07 | $20.68 | $20.68 | $20.15 | $20.25 | $16.26 | 150,896 |
| 2016-04-06 | $20.67 | $20.99 | $20.52 | $20.86 | $16.75 | 85,256 |
| 2016-04-05 | $20.94 | $21.14 | $20.70 | $20.70 | $16.62 | 154,626 |
| 2016-04-04 | $21.22 | $21.44 | $21.15 | $21.17 | $17.00 | 89,823 |
| 2016-04-01 | $21.39 | $21.61 | $21.23 | $21.27 | $17.08 | 161,913 |
| 2016-03-31 | $21.87 | $21.98 | $21.64 | $21.77 | $17.48 | 115,035 |
| 2016-03-30 | $21.62 | $21.91 | $21.62 | $21.86 | $17.55 | 117,223 |
| 2016-03-29 | $21.15 | $21.59 | $20.99 | $21.55 | $17.30 | 173,727 |
| 2016-03-28 | $20.68 | $21.39 | $20.58 | $21.26 | $17.07 | 137,183 |
| 2016-03-24 | $20.69 | $20.72 | $20.49 | $20.57 | $16.51 | 166,617 |
| 2016-03-23 | $21.18 | $21.18 | $20.84 | $20.86 | $16.75 | 86,734 |
| 2016-03-22 | $21.20 | $21.26 | $20.99 | $21.17 | $17.00 | 79,689 |
| 2016-03-21 | $21.28 | $21.63 | $21.11 | $21.28 | $17.08 | 80,772 |
| 2016-03-18 | $21.14 | $21.45 | $21.14 | $21.31 | $17.11 | 168,494 |
| 2016-03-17 | $20.60 | $21.11 | $20.36 | $20.98 | $16.84 | 83,957 |
| 2016-03-16 | $20.96 | $21.17 | $20.56 | $20.66 | $16.59 | 96,590 |
| 2016-03-15 | $21.16 | $21.34 | $20.92 | $20.99 | $16.85 | 77,903 |
| 2016-03-14 | $21.22 | $21.43 | $21.10 | $21.32 | $17.12 | 83,127 |
| 2016-03-11 | $21.16 | $21.36 | $20.97 | $21.34 | $17.13 | 122,266 |
| 2016-03-10 | $21.07 | $21.30 | $20.66 | $21.02 | $16.88 | 80,046 |
| 2016-03-09 | $21.07 | $21.25 | $20.91 | $21.02 | $16.88 | 93,922 |
| 2016-03-08 | $21.20 | $21.33 | $20.78 | $21.04 | $16.89 | 104,443 |
| 2016-03-07 | $21.06 | $21.35 | $21.04 | $21.27 | $17.08 | 148,127 |
| 2016-03-04 | $21.01 | $21.20 | $20.81 | $21.19 | $17.01 | 234,515 |
| 2016-03-03 | $20.70 | $20.97 | $20.60 | $20.93 | $16.80 | 115,559 |
| 2016-03-02 | $20.51 | $20.77 | $20.28 | $20.75 | $16.66 | 127,564 |
| 2016-03-01 | $20.03 | $20.54 | $19.81 | $20.54 | $16.49 | 77,778 |
| 2016-02-29 | $20.26 | $20.33 | $19.90 | $19.93 | $16.00 | 126,435 |
| 2016-02-26 | $20.22 | $20.42 | $19.98 | $20.32 | $16.31 | 103,040 |
| 2016-02-25 | $19.63 | $19.98 | $19.57 | $19.97 | $16.03 | 64,871 |
| 2016-02-24 | $19.60 | $19.82 | $19.24 | $19.75 | $15.75 | 107,540 |
| 2016-02-23 | $19.95 | $20.10 | $19.59 | $19.87 | $15.84 | 144,544 |
| 2016-02-22 | $20.05 | $20.25 | $19.88 | $20.18 | $16.09 | 93,913 |
| 2016-02-19 | $19.80 | $20.07 | $19.67 | $19.88 | $15.85 | 100,579 |
| 2016-02-18 | $20.12 | $20.20 | $19.79 | $19.91 | $15.87 | 126,857 |
| 2016-02-17 | $20.49 | $20.49 | $20.09 | $20.14 | $16.06 | 251,216 |
| 2016-02-16 | $19.94 | $20.33 | $19.61 | $20.31 | $16.19 | 211,873 |
| 2016-02-12 | $19.38 | $19.66 | $19.14 | $19.63 | $15.65 | 175,693 |
| 2016-02-11 | $19.22 | $19.53 | $18.91 | $19.02 | $15.16 | 182,182 |
| 2016-02-10 | $19.90 | $20.14 | $19.62 | $19.64 | $15.66 | 228,546 |
| 2016-02-09 | $19.52 | $20.01 | $19.40 | $19.75 | $15.75 | 160,717 |
| 2016-02-08 | $19.75 | $19.95 | $19.46 | $19.70 | $15.71 | 192,065 |
| 2016-02-05 | $19.92 | $20.27 | $19.75 | $20.00 | $15.94 | 149,418 |
| 2016-02-04 | $20.03 | $20.45 | $19.88 | $19.98 | $15.93 | 134,231 |
| 2016-02-03 | $20.28 | $20.30 | $19.49 | $20.07 | $16.00 | 173,415 |
| 2016-02-02 | $20.19 | $20.30 | $19.85 | $20.23 | $16.13 | 182,327 |
| 2016-02-01 | $20.44 | $20.78 | $20.20 | $20.43 | $16.29 | 276,454 |
| 2016-01-29 | $20.34 | $20.95 | $19.83 | $20.95 | $16.70 | 463,519 |
| 2016-01-28 | $20.64 | $21.24 | $19.97 | $20.50 | $16.34 | 227,471 |
| 2016-01-27 | $19.46 | $20.00 | $19.40 | $19.48 | $15.53 | 223,676 |
| 2016-01-26 | $19.09 | $19.51 | $19.01 | $19.48 | $15.53 | 186,517 |
| 2016-01-25 | $19.19 | $19.26 | $18.89 | $19.04 | $15.18 | 259,290 |
| 2016-01-22 | $18.75 | $19.23 | $18.65 | $19.21 | $15.31 | 197,946 |
| 2016-01-21 | $19.23 | $19.29 | $18.47 | $18.60 | $14.83 | 205,824 |
| 2016-01-20 | $19.02 | $19.42 | $18.57 | $19.20 | $15.31 | 172,853 |
| 2016-01-19 | $19.52 | $19.58 | $19.16 | $19.38 | $15.45 | 209,556 |
| 2016-01-15 | $19.20 | $19.79 | $18.77 | $19.34 | $15.42 | 285,621 |
| 2016-01-14 | $19.64 | $19.83 | $19.27 | $19.71 | $15.71 | 199,348 |
| 2016-01-13 | $20.51 | $20.52 | $19.43 | $19.51 | $15.55 | 121,255 |
| 2016-01-12 | $20.38 | $20.43 | $19.89 | $20.42 | $16.28 | 220,417 |
| 2016-01-11 | $20.27 | $20.42 | $20.03 | $20.23 | $16.13 | 221,124 |
| 2016-01-08 | $20.81 | $20.90 | $20.13 | $20.20 | $16.10 | 166,896 |
| 2016-01-07 | $20.54 | $20.84 | $20.48 | $20.58 | $16.41 | 186,265 |
| 2016-01-06 | $20.86 | $21.10 | $20.68 | $21.01 | $16.75 | 185,707 |
| 2016-01-05 | $21.27 | $21.39 | $20.93 | $21.17 | $16.88 | 138,427 |
| 2016-01-04 | $21.58 | $21.59 | $21.05 | $21.19 | $16.89 | 232,394 |
| 2015-12-31 | $21.98 | $22.38 | $21.94 | $22.02 | $17.55 | 208,077 |
| 2015-12-30 | $22.30 | $22.30 | $22.04 | $22.05 | $17.58 | 128,866 |
| 2015-12-29 | $22.18 | $22.42 | $22.08 | $22.38 | $17.84 | 177,201 |
| 2015-12-28 | $22.02 | $22.23 | $21.93 | $22.10 | $17.62 | 169,361 |
| 2015-12-24 | $21.95 | $22.26 | $21.95 | $22.07 | $17.59 | 62,698 |
| 2015-12-23 | $22.03 | $22.09 | $21.89 | $21.96 | $17.51 | 129,921 |
| 2015-12-22 | $22.07 | $22.16 | $21.64 | $21.93 | $17.48 | 231,338 |
| 2015-12-21 | $20.80 | $22.10 | $20.69 | $22.09 | $17.61 | 494,512 |
| 2015-12-18 | $20.77 | $20.83 | $20.22 | $20.77 | $16.56 | 3,197,087 |
| 2015-12-17 | $21.23 | $21.41 | $20.85 | $20.95 | $16.70 | 393,869 |
| 2015-12-16 | $21.61 | $21.69 | $20.86 | $21.19 | $16.89 | 328,813 |
| 2015-12-15 | $20.70 | $21.54 | $20.63 | $21.51 | $17.15 | 585,263 |
| 2015-12-14 | $20.12 | $20.73 | $20.02 | $20.56 | $16.39 | 441,338 |
| 2015-12-11 | $20.64 | $20.81 | $19.84 | $20.12 | $16.04 | 320,933 |
| 2015-12-10 | $20.87 | $21.18 | $20.63 | $21.00 | $16.74 | 373,722 |
| 2015-12-09 | $21.41 | $21.72 | $20.77 | $20.94 | $16.69 | 222,138 |
| 2015-12-08 | $21.96 | $22.09 | $21.45 | $21.50 | $17.14 | 225,752 |
| 2015-12-07 | $22.74 | $22.77 | $21.96 | $22.19 | $17.69 | 312,807 |
| 2015-12-04 | $22.11 | $22.86 | $22.05 | $22.81 | $18.18 | 371,563 |
| 2015-12-03 | $22.17 | $22.51 | $21.86 | $22.07 | $17.59 | 388,426 |
| 2015-12-02 | $23.03 | $23.06 | $22.01 | $22.07 | $17.59 | 482,552 |
| 2015-12-01 | $23.25 | $23.40 | $22.91 | $23.00 | $18.34 | 309,980 |
| 2015-11-30 | $23.34 | $23.47 | $23.13 | $23.24 | $18.53 | 178,232 |
| 2015-11-27 | $23.32 | $23.36 | $23.09 | $23.32 | $18.59 | 47,398 |
| 2015-11-25 | $23.15 | $23.43 | $23.03 | $23.32 | $18.59 | 95,086 |
| 2015-11-24 | $23.73 | $23.75 | $23.22 | $23.52 | $18.39 | 176,202 |
| 2015-11-23 | $23.47 | $23.89 | $23.24 | $23.86 | $18.65 | 194,138 |
| 2015-11-20 | $23.33 | $23.41 | $23.11 | $23.31 | $18.22 | 91,892 |
| 2015-11-19 | $23.25 | $23.47 | $22.97 | $23.20 | $18.14 | 96,683 |
| 2015-11-18 | $23.32 | $23.40 | $22.99 | $23.29 | $18.21 | 151,696 |
| 2015-11-17 | $23.14 | $23.46 | $22.95 | $23.17 | $18.11 | 147,076 |
| 2015-11-16 | $22.84 | $23.08 | $22.56 | $23.04 | $18.01 | 87,508 |
| 2015-11-13 | $22.97 | $23.19 | $22.68 | $22.84 | $17.86 | 104,684 |
| 2015-11-12 | $23.50 | $23.61 | $23.01 | $23.12 | $18.08 | 108,699 |
| 2015-11-11 | $24.00 | $24.17 | $23.55 | $23.66 | $18.50 | 101,963 |
| 2015-11-10 | $23.60 | $24.01 | $23.42 | $23.89 | $18.68 | 156,016 |
| 2015-11-09 | $24.57 | $24.69 | $23.45 | $23.65 | $18.49 | 318,191 |
| 2015-11-06 | $23.41 | $24.03 | $22.99 | $23.77 | $18.58 | 278,248 |
| 2015-11-05 | $22.79 | $23.40 | $22.71 | $23.22 | $18.15 | 197,625 |
| 2015-11-04 | $22.71 | $22.88 | $22.42 | $22.79 | $17.82 | 220,669 |
| 2015-11-03 | $22.59 | $22.79 | $22.37 | $22.63 | $17.69 | 224,302 |
| 2015-11-02 | $22.39 | $22.76 | $22.31 | $22.71 | $17.75 | 178,114 |
| 2015-10-30 | $23.29 | $23.48 | $22.08 | $22.36 | $17.48 | 344,912 |
| 2015-10-29 | $22.48 | $23.89 | $22.25 | $23.33 | $18.24 | 234,553 |
| 2015-10-28 | $22.08 | $22.47 | $22.00 | $22.35 | $17.47 | 438,618 |
| 2015-10-27 | $22.09 | $22.31 | $21.85 | $22.05 | $17.24 | 303,065 |
| 2015-10-26 | $22.32 | $22.40 | $22.04 | $22.20 | $17.36 | 188,638 |
| 2015-10-23 | $21.88 | $22.39 | $21.75 | $22.37 | $17.49 | 171,071 |
| 2015-10-22 | $21.50 | $21.98 | $21.50 | $21.83 | $17.07 | 119,422 |
| 2015-10-21 | $21.90 | $21.93 | $21.34 | $21.34 | $16.68 | 107,506 |
| 2015-10-20 | $21.48 | $21.79 | $21.45 | $21.78 | $17.03 | 84,245 |
| 2015-10-19 | $21.10 | $21.50 | $21.10 | $21.50 | $16.81 | 180,967 |
| 2015-10-16 | $21.37 | $21.43 | $20.95 | $21.21 | $16.58 | 155,147 |
| 2015-10-15 | $20.87 | $21.28 | $20.73 | $21.28 | $16.64 | 151,476 |
| 2015-10-14 | $21.28 | $21.28 | $20.51 | $20.74 | $16.21 | 192,475 |
| 2015-10-13 | $21.23 | $21.48 | $21.23 | $21.34 | $16.68 | 143,211 |
| 2015-10-12 | $21.08 | $21.37 | $20.99 | $21.27 | $16.63 | 85,050 |
| 2015-10-09 | $21.28 | $21.53 | $21.05 | $21.09 | $16.49 | 134,049 |
| 2015-10-08 | $21.02 | $21.36 | $20.94 | $21.30 | $16.65 | 133,582 |
| 2015-10-07 | $20.89 | $21.18 | $20.81 | $21.11 | $16.50 | 171,628 |
| 2015-10-06 | $20.91 | $21.00 | $20.62 | $20.77 | $16.24 | 125,402 |
| 2015-10-05 | $20.57 | $20.99 | $20.54 | $20.89 | $16.33 | 110,488 |
| 2015-10-02 | $20.71 | $20.71 | $19.91 | $20.41 | $15.96 | 212,300 |
| 2015-10-01 | $20.85 | $21.14 | $20.62 | $21.08 | $16.48 | 149,715 |
| 2015-09-30 | $21.04 | $21.13 | $20.65 | $20.97 | $16.39 | 410,433 |
| 2015-09-29 | $20.86 | $21.10 | $20.69 | $20.84 | $16.29 | 203,454 |
| 2015-09-28 | $21.02 | $21.12 | $20.78 | $20.86 | $16.31 | 222,683 |
| 2015-09-25 | $21.26 | $21.40 | $21.03 | $21.09 | $16.49 | 215,799 |
| 2015-09-24 | $20.68 | $21.02 | $20.54 | $21.00 | $16.42 | 159,377 |
| 2015-09-23 | $20.83 | $20.98 | $20.61 | $20.83 | $16.28 | 118,273 |
| 2015-09-22 | $20.53 | $20.93 | $20.53 | $20.78 | $16.25 | 250,847 |
| 2015-09-21 | $20.60 | $20.84 | $20.39 | $20.76 | $16.23 | 330,848 |
| 2015-09-18 | $20.37 | $20.42 | $19.95 | $20.17 | $15.77 | 332,091 |
| 2015-09-17 | $21.35 | $21.62 | $20.55 | $20.68 | $16.17 | 278,875 |
| 2015-09-16 | $21.22 | $21.41 | $21.07 | $21.36 | $16.70 | 208,678 |
| 2015-09-15 | $21.07 | $21.35 | $21.01 | $21.27 | $16.63 | 75,987 |
| 2015-09-14 | $20.99 | $21.23 | $20.86 | $21.02 | $16.43 | 152,440 |
| 2015-09-11 | $20.73 | $20.98 | $20.70 | $20.95 | $16.38 | 104,925 |
| 2015-09-10 | $20.61 | $20.87 | $20.48 | $20.82 | $16.28 | 225,026 |
| 2015-09-09 | $20.90 | $20.94 | $20.58 | $20.63 | $16.13 | 232,300 |
| 2015-09-08 | $20.71 | $20.82 | $20.39 | $20.71 | $16.19 | 220,920 |
Central Pacific Financial Corp (CPF) News Headlines
Recent Central Pacific Financial Corp (CPF) News
Similar Companies to Central Pacific Financial Corp (CPF) 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 |