Citizens & Northern Corp (CZNC) Exchange: NASDAQ
Data as of April 19, 2024
$17.04 ($-0.21) -1.22%
Citizens & Northern Corp - Daily Information
Click for more stock information on Citizens & Northern Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $17.10 |
| Previous Close | $17.04 |
| High | $17.41 |
| Low | $16.97 |
| Adjusted Open | $17.10 |
| Previous Adjusted Close | $17.04 |
| Adjusted High | $17.41 |
| Adjusted Low | $16.97 |
About Citizens & Northern Corp (CZNC)
Citizens & Northern Corporation (Corporation) is a bank holding company whose principal activity is community banking. The Company's subsidiary is Citizens & Northern Bank (the Bank). The Corporation's other wholly owned subsidiaries are Citizens & Northern Investment Corporation and Bucktail Life Insurance Company (Bucktail). Bucktail reinsures credit and mortgage life and accident and health insurance on behalf of C&N Bank. Corporation was formed to engage in investment activities. C&N Bank provides a range of banking services, including deposit and loan products for personal and commercial customers. The Bank also maintains a trust division that provides a wide range of financial services, such as 401(k) plans, retirement planning, estate planning, estate settlements and asset management. C&N Bank formed a subsidiary, C&N Financial Services Corporation (C&NFSC), which is a licensed insurance agency that provides insurance products to individuals and businesses.
Invest in Citizens & Northern Corp (CZNC)
Historical Stock Data for Citizens & Northern Corp (CZNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.10 | $17.41 | $16.97 | $17.04 | $17.04 | 13,514 |
| 2024-04-11 | $17.09 | $17.41 | $17.00 | $17.25 | $17.25 | 18,562 |
| 2024-04-10 | $17.51 | $17.68 | $16.86 | $17.16 | $17.16 | 33,986 |
| 2024-04-09 | $18.49 | $18.63 | $17.58 | $18.01 | $18.01 | 14,864 |
| 2024-04-08 | $17.90 | $18.30 | $17.80 | $17.96 | $17.96 | 15,107 |
| 2024-04-05 | $18.01 | $18.08 | $17.63 | $17.72 | $17.72 | 9,006 |
| 2024-04-04 | $17.77 | $18.26 | $17.37 | $18.23 | $18.23 | 25,748 |
| 2024-04-03 | $17.45 | $17.84 | $17.45 | $17.57 | $17.57 | 27,244 |
| 2024-04-02 | $17.99 | $18.35 | $17.25 | $17.60 | $17.60 | 32,613 |
| 2024-04-01 | $18.76 | $18.76 | $18.12 | $18.12 | $18.12 | 18,773 |
| 2024-03-28 | $18.87 | $19.10 | $18.35 | $18.78 | $18.78 | 21,593 |
| 2024-03-27 | $18.39 | $18.78 | $18.39 | $18.77 | $18.77 | 21,229 |
| 2024-03-26 | $18.39 | $18.45 | $18.10 | $18.10 | $18.10 | 7,942 |
| 2024-03-25 | $18.14 | $18.44 | $18.14 | $18.18 | $18.18 | 8,727 |
| 2024-03-22 | $18.60 | $18.60 | $17.97 | $18.17 | $18.17 | 18,370 |
| 2024-03-21 | $18.60 | $18.74 | $18.39 | $18.74 | $18.74 | 19,251 |
| 2024-03-20 | $17.99 | $18.64 | $17.64 | $18.60 | $18.60 | 20,355 |
| 2024-03-19 | $17.77 | $18.21 | $17.77 | $17.99 | $17.99 | 15,598 |
| 2024-03-18 | $18.49 | $18.72 | $17.79 | $17.81 | $17.81 | 16,848 |
| 2024-03-15 | $17.84 | $18.69 | $17.84 | $18.49 | $18.49 | 73,496 |
| 2024-03-14 | $17.38 | $17.89 | $17.38 | $17.84 | $17.84 | 68,064 |
| 2024-03-13 | $17.88 | $17.88 | $17.22 | $17.40 | $17.40 | 26,130 |
| 2024-03-12 | $17.62 | $17.95 | $17.45 | $17.93 | $17.93 | 25,405 |
| 2024-03-11 | $17.72 | $17.81 | $17.40 | $17.60 | $17.60 | 16,585 |
| 2024-03-08 | $18.09 | $18.09 | $17.45 | $17.65 | $17.65 | 30,645 |
| 2024-03-07 | $18.13 | $18.13 | $17.65 | $17.78 | $17.78 | 15,611 |
| 2024-03-06 | $18.05 | $18.10 | $17.56 | $17.83 | $17.83 | 17,084 |
| 2024-03-05 | $17.82 | $18.09 | $17.68 | $17.89 | $17.89 | 25,513 |
| 2024-03-04 | $17.91 | $17.99 | $17.63 | $17.82 | $17.82 | 16,701 |
| 2024-03-01 | $18.05 | $18.33 | $17.79 | $18.04 | $18.04 | 28,850 |
| 2024-02-29 | $18.76 | $18.80 | $18.12 | $18.36 | $18.36 | 15,823 |
| 2024-02-28 | $18.34 | $18.77 | $18.00 | $18.30 | $18.30 | 17,056 |
| 2024-02-27 | $18.37 | $18.75 | $18.35 | $18.50 | $18.50 | 11,232 |
| 2024-02-26 | $18.69 | $19.08 | $18.02 | $18.41 | $18.41 | 20,663 |
| 2024-02-23 | $18.78 | $18.82 | $18.35 | $18.48 | $18.48 | 14,812 |
| 2024-02-22 | $18.42 | $18.70 | $18.33 | $18.65 | $18.65 | 16,531 |
| 2024-02-21 | $18.77 | $18.83 | $18.40 | $18.53 | $18.53 | 16,132 |
| 2024-02-20 | $19.16 | $19.45 | $18.90 | $19.02 | $19.02 | 26,398 |
| 2024-02-16 | $19.52 | $19.52 | $18.88 | $19.47 | $19.47 | 19,197 |
| 2024-02-15 | $19.49 | $20.04 | $18.96 | $19.57 | $19.57 | 32,489 |
| 2024-02-14 | $18.34 | $19.48 | $18.30 | $19.18 | $19.18 | 32,734 |
| 2024-02-13 | $19.50 | $20.03 | $17.92 | $18.33 | $18.33 | 38,968 |
| 2024-02-12 | $19.49 | $20.73 | $19.49 | $20.11 | $20.11 | 63,872 |
| 2024-02-09 | $19.16 | $20.01 | $18.79 | $19.50 | $19.50 | 36,042 |
| 2024-02-08 | $19.03 | $19.58 | $18.53 | $18.53 | $18.53 | 25,242 |
| 2024-02-07 | $18.51 | $19.33 | $17.20 | $19.22 | $19.22 | 41,381 |
| 2024-02-06 | $19.33 | $19.70 | $18.07 | $18.35 | $18.35 | 26,393 |
| 2024-02-05 | $20.22 | $20.50 | $19.36 | $19.50 | $19.50 | 44,290 |
| 2024-02-02 | $20.80 | $21.19 | $20.51 | $20.57 | $20.57 | 27,124 |
| 2024-02-01 | $19.80 | $21.25 | $19.22 | $21.23 | $21.23 | 60,866 |
| 2024-01-31 | $21.18 | $21.18 | $20.20 | $20.27 | $20.27 | 34,270 |
| 2024-01-30 | $21.80 | $21.80 | $20.97 | $21.21 | $21.21 | 18,424 |
| 2024-01-29 | $20.67 | $22.13 | $19.96 | $21.90 | $21.90 | 35,855 |
| 2024-01-26 | $20.99 | $21.23 | $20.40 | $20.83 | $20.83 | 14,669 |
| 2024-01-25 | $20.46 | $21.25 | $20.32 | $21.25 | $20.97 | 35,437 |
| 2024-01-24 | $20.00 | $20.18 | $19.94 | $20.18 | $20.18 | 11,532 |
| 2024-01-23 | $20.15 | $20.21 | $19.68 | $19.75 | $19.75 | 19,867 |
| 2024-01-22 | $20.48 | $20.75 | $19.88 | $20.14 | $20.14 | 42,390 |
| 2024-01-19 | $20.11 | $20.47 | $19.86 | $20.43 | $20.43 | 16,068 |
| 2024-01-18 | $19.84 | $20.08 | $19.63 | $19.89 | $19.89 | 9,552 |
| 2024-01-17 | $19.79 | $20.50 | $19.76 | $19.89 | $19.89 | 18,716 |
| 2024-01-16 | $20.02 | $20.37 | $19.80 | $19.94 | $19.94 | 14,885 |
| 2024-01-12 | $20.38 | $20.39 | $19.70 | $20.06 | $20.06 | 15,125 |
| 2024-01-11 | $20.19 | $20.26 | $19.65 | $20.10 | $20.10 | 23,053 |
| 2024-01-10 | $20.83 | $21.03 | $20.04 | $20.39 | $20.39 | 39,283 |
| 2024-01-09 | $21.51 | $21.58 | $20.73 | $20.93 | $20.93 | 33,296 |
| 2024-01-08 | $22.00 | $22.00 | $21.50 | $21.73 | $21.73 | 18,201 |
| 2024-01-05 | $21.64 | $22.49 | $21.64 | $22.15 | $22.15 | 46,085 |
| 2024-01-04 | $22.10 | $22.18 | $21.37 | $21.85 | $21.85 | 18,088 |
| 2024-01-03 | $22.72 | $22.72 | $21.57 | $21.95 | $21.95 | 21,736 |
| 2024-01-02 | $22.70 | $22.93 | $22.37 | $22.78 | $22.78 | 16,989 |
| 2023-12-29 | $22.45 | $22.67 | $22.26 | $22.43 | $22.43 | 16,089 |
| 2023-12-28 | $22.61 | $22.84 | $22.35 | $22.72 | $22.72 | 21,546 |
| 2023-12-27 | $23.14 | $23.23 | $22.87 | $23.00 | $23.00 | 12,943 |
| 2023-12-26 | $23.30 | $23.50 | $23.00 | $23.19 | $23.19 | 18,280 |
| 2023-12-22 | $22.95 | $23.36 | $22.95 | $23.23 | $23.23 | 20,213 |
| 2023-12-21 | $22.80 | $22.99 | $22.50 | $22.68 | $22.68 | 20,721 |
| 2023-12-20 | $21.86 | $23.47 | $21.86 | $22.72 | $22.72 | 37,536 |
| 2023-12-19 | $21.95 | $22.44 | $21.71 | $22.21 | $22.21 | 39,694 |
| 2023-12-18 | $22.52 | $22.65 | $21.64 | $21.99 | $21.99 | 32,089 |
| 2023-12-15 | $22.41 | $23.22 | $21.48 | $22.58 | $22.58 | 108,490 |
| 2023-12-14 | $21.67 | $22.85 | $21.30 | $22.25 | $22.25 | 41,132 |
| 2023-12-13 | $20.68 | $21.99 | $20.44 | $21.24 | $21.24 | 71,937 |
| 2023-12-12 | $20.46 | $20.69 | $19.85 | $20.69 | $20.69 | 16,068 |
| 2023-12-11 | $21.13 | $21.22 | $20.37 | $20.50 | $20.50 | 32,766 |
| 2023-12-08 | $20.95 | $21.40 | $20.77 | $21.15 | $21.15 | 12,855 |
| 2023-12-07 | $20.61 | $20.61 | $20.35 | $20.60 | $20.60 | 14,822 |
| 2023-12-06 | $20.99 | $21.26 | $20.46 | $20.64 | $20.64 | 18,995 |
| 2023-12-05 | $21.00 | $21.00 | $20.72 | $20.76 | $20.76 | 11,733 |
| 2023-12-04 | $20.45 | $21.14 | $20.13 | $21.00 | $21.00 | 25,728 |
| 2023-12-01 | $19.75 | $21.00 | $19.75 | $20.42 | $20.42 | 28,106 |
| 2023-11-30 | $19.88 | $20.50 | $19.72 | $20.11 | $20.11 | 9,073 |
| 2023-11-29 | $20.05 | $20.33 | $20.02 | $20.21 | $20.21 | 18,986 |
| 2023-11-28 | $20.06 | $20.18 | $19.72 | $19.94 | $19.94 | 8,183 |
| 2023-11-27 | $19.50 | $20.28 | $19.44 | $20.19 | $20.19 | 16,916 |
| 2023-11-24 | $19.22 | $19.76 | $19.22 | $19.67 | $19.67 | 6,218 |
| 2023-11-22 | $19.72 | $19.74 | $19.03 | $19.41 | $19.41 | 17,884 |
| 2023-11-21 | $19.90 | $19.90 | $19.03 | $19.56 | $19.56 | 13,197 |
| 2023-11-20 | $20.24 | $20.36 | $19.83 | $20.14 | $20.14 | 9,698 |
| 2023-11-17 | $20.11 | $20.43 | $19.88 | $20.37 | $20.37 | 25,876 |
| 2023-11-16 | $20.23 | $20.28 | $19.60 | $20.06 | $20.06 | 33,184 |
| 2023-11-15 | $20.52 | $20.87 | $20.28 | $20.32 | $20.32 | 16,168 |
| 2023-11-14 | $20.00 | $20.98 | $19.91 | $20.77 | $20.77 | 48,521 |
| 2023-11-13 | $19.62 | $19.99 | $19.50 | $19.71 | $19.71 | 11,381 |
| 2023-11-10 | $19.69 | $19.98 | $19.07 | $19.73 | $19.73 | 36,570 |
| 2023-11-09 | $19.55 | $19.55 | $19.27 | $19.33 | $19.33 | 12,328 |
| 2023-11-08 | $19.67 | $19.67 | $18.92 | $19.27 | $19.27 | 20,256 |
| 2023-11-07 | $19.24 | $19.83 | $19.04 | $19.48 | $19.48 | 16,553 |
| 2023-11-06 | $19.34 | $19.34 | $18.84 | $19.11 | $19.11 | 16,927 |
| 2023-11-03 | $18.98 | $19.38 | $18.60 | $19.14 | $19.14 | 21,885 |
| 2023-11-02 | $18.16 | $18.66 | $18.00 | $18.59 | $18.59 | 17,716 |
| 2023-11-01 | $17.99 | $18.06 | $17.66 | $17.78 | $17.78 | 15,336 |
| 2023-10-31 | $17.93 | $18.24 | $17.83 | $18.10 | $18.10 | 11,877 |
| 2023-10-30 | $17.82 | $18.49 | $17.68 | $18.04 | $18.04 | 14,585 |
| 2023-10-27 | $18.12 | $18.83 | $16.92 | $17.59 | $17.59 | 14,557 |
| 2023-10-26 | $17.93 | $18.47 | $17.93 | $18.30 | $18.01 | 13,413 |
| 2023-10-25 | $17.82 | $18.07 | $17.71 | $17.81 | $17.81 | 16,163 |
| 2023-10-24 | $17.27 | $18.12 | $17.14 | $17.82 | $17.82 | 17,823 |
| 2023-10-23 | $17.96 | $17.96 | $17.02 | $17.07 | $17.07 | 24,885 |
| 2023-10-20 | $17.89 | $18.22 | $17.50 | $17.78 | $17.78 | 20,737 |
| 2023-10-19 | $18.29 | $18.29 | $17.45 | $17.60 | $17.60 | 16,505 |
| 2023-10-18 | $18.43 | $18.72 | $17.65 | $17.83 | $17.83 | 17,935 |
| 2023-10-17 | $18.06 | $18.99 | $17.52 | $18.46 | $18.46 | 27,036 |
| 2023-10-16 | $17.89 | $18.31 | $17.89 | $18.14 | $18.14 | 15,132 |
| 2023-10-13 | $18.05 | $18.05 | $17.58 | $17.95 | $17.95 | 16,787 |
| 2023-10-12 | $17.82 | $17.87 | $17.57 | $17.68 | $17.68 | 15,876 |
| 2023-10-11 | $18.16 | $18.21 | $17.73 | $18.08 | $18.08 | 11,245 |
| 2023-10-10 | $18.30 | $18.41 | $18.06 | $18.06 | $18.06 | 13,065 |
| 2023-10-09 | $17.94 | $18.30 | $17.94 | $18.03 | $18.03 | 11,345 |
| 2023-10-06 | $17.86 | $18.40 | $17.84 | $18.12 | $18.12 | 21,892 |
| 2023-10-05 | $17.85 | $18.31 | $17.85 | $18.15 | $18.15 | 22,841 |
| 2023-10-04 | $17.45 | $17.98 | $17.45 | $17.84 | $17.84 | 14,810 |
| 2023-10-03 | $17.47 | $17.66 | $17.39 | $17.52 | $17.52 | 14,345 |
| 2023-10-02 | $17.52 | $17.52 | $17.31 | $17.43 | $17.43 | 14,511 |
| 2023-09-29 | $17.72 | $17.90 | $17.50 | $17.55 | $17.55 | 13,754 |
| 2023-09-28 | $17.59 | $17.79 | $17.59 | $17.73 | $17.73 | 16,480 |
| 2023-09-27 | $17.72 | $17.75 | $17.50 | $17.63 | $17.63 | 18,228 |
| 2023-09-26 | $17.78 | $18.04 | $17.63 | $17.72 | $17.72 | 20,550 |
| 2023-09-25 | $17.78 | $17.90 | $17.50 | $17.84 | $17.84 | 13,318 |
| 2023-09-22 | $17.73 | $18.29 | $17.53 | $17.69 | $17.69 | 18,970 |
| 2023-09-21 | $17.58 | $17.79 | $17.56 | $17.70 | $17.70 | 13,553 |
| 2023-09-20 | $17.79 | $18.02 | $17.57 | $17.66 | $17.66 | 21,777 |
| 2023-09-19 | $17.79 | $17.91 | $17.73 | $17.74 | $17.74 | 13,757 |
| 2023-09-18 | $18.28 | $18.28 | $17.90 | $17.93 | $17.93 | 13,310 |
| 2023-09-15 | $18.34 | $18.50 | $17.79 | $18.31 | $18.31 | 67,969 |
| 2023-09-14 | $18.20 | $18.41 | $18.10 | $18.34 | $18.34 | 15,153 |
| 2023-09-13 | $18.04 | $18.25 | $17.73 | $18.19 | $18.19 | 19,204 |
| 2023-09-12 | $17.46 | $17.89 | $17.46 | $17.86 | $17.86 | 15,256 |
| 2023-09-11 | $17.52 | $17.70 | $17.25 | $17.33 | $17.33 | 15,597 |
| 2023-09-08 | $17.27 | $17.60 | $17.27 | $17.51 | $17.51 | 10,430 |
| 2023-09-07 | $17.80 | $17.80 | $16.94 | $17.10 | $17.10 | 76,652 |
| 2023-09-06 | $18.21 | $18.22 | $17.75 | $17.86 | $17.86 | 25,337 |
| 2023-09-05 | $18.21 | $18.45 | $18.02 | $18.31 | $18.31 | 33,007 |
| 2023-09-01 | $18.14 | $18.42 | $18.07 | $18.31 | $18.31 | 43,183 |
| 2023-08-31 | $18.10 | $18.55 | $18.00 | $18.07 | $18.07 | 34,680 |
| 2023-08-30 | $18.82 | $18.82 | $18.03 | $18.11 | $18.11 | 24,887 |
| 2023-08-29 | $19.30 | $19.50 | $18.89 | $18.94 | $18.94 | 25,742 |
| 2023-08-28 | $19.20 | $19.49 | $19.03 | $19.35 | $19.35 | 9,844 |
| 2023-08-25 | $19.27 | $19.29 | $19.00 | $19.21 | $19.21 | 5,357 |
| 2023-08-24 | $19.25 | $19.31 | $18.93 | $19.23 | $19.23 | 11,183 |
| 2023-08-23 | $19.27 | $19.43 | $19.24 | $19.39 | $19.39 | 15,476 |
| 2023-08-22 | $19.74 | $19.74 | $19.18 | $19.26 | $19.26 | 16,885 |
| 2023-08-21 | $19.45 | $19.80 | $19.43 | $19.63 | $19.63 | 10,588 |
| 2023-08-18 | $19.57 | $19.99 | $19.57 | $19.57 | $19.57 | 16,448 |
| 2023-08-17 | $20.15 | $20.17 | $19.60 | $19.75 | $19.75 | 16,160 |
| 2023-08-16 | $19.61 | $20.17 | $19.51 | $20.11 | $20.11 | 24,116 |
| 2023-08-15 | $20.65 | $20.65 | $19.27 | $19.51 | $19.51 | 26,734 |
| 2023-08-14 | $20.70 | $20.86 | $20.53 | $20.86 | $20.86 | 12,813 |
| 2023-08-11 | $21.10 | $21.10 | $20.56 | $20.82 | $20.82 | 23,372 |
| 2023-08-10 | $20.99 | $21.00 | $20.82 | $20.93 | $20.93 | 13,989 |
| 2023-08-09 | $21.00 | $21.00 | $20.72 | $20.87 | $20.87 | 20,439 |
| 2023-08-08 | $20.85 | $21.00 | $20.70 | $21.00 | $21.00 | 13,896 |
| 2023-08-07 | $20.83 | $21.14 | $20.80 | $21.00 | $21.00 | 15,555 |
| 2023-08-04 | $20.80 | $21.06 | $20.80 | $20.92 | $20.92 | 5,675 |
| 2023-08-03 | $20.11 | $21.29 | $20.10 | $20.82 | $20.82 | 35,889 |
| 2023-08-02 | $20.91 | $21.39 | $20.91 | $21.28 | $21.28 | 14,734 |
| 2023-08-01 | $21.00 | $21.23 | $20.86 | $21.12 | $21.12 | 12,611 |
| 2023-07-31 | $21.22 | $21.28 | $20.86 | $21.20 | $21.20 | 10,860 |
| 2023-07-28 | $21.49 | $21.49 | $21.16 | $21.16 | $21.16 | 11,143 |
| 2023-07-27 | $21.50 | $21.67 | $21.38 | $21.59 | $21.31 | 16,014 |
| 2023-07-26 | $21.15 | $21.71 | $21.07 | $21.57 | $21.29 | 16,773 |
| 2023-07-25 | $21.11 | $21.38 | $20.88 | $21.00 | $20.73 | 25,005 |
| 2023-07-24 | $20.46 | $21.19 | $20.46 | $21.19 | $21.19 | 18,223 |
| 2023-07-21 | $21.09 | $21.09 | $20.41 | $20.42 | $20.42 | 18,190 |
| 2023-07-20 | $20.12 | $21.17 | $20.09 | $21.06 | $21.06 | 29,724 |
| 2023-07-19 | $20.04 | $20.43 | $20.04 | $20.38 | $20.38 | 11,947 |
| 2023-07-18 | $19.53 | $20.22 | $19.53 | $20.18 | $20.18 | 20,400 |
| 2023-07-17 | $19.50 | $19.83 | $19.50 | $19.52 | $19.52 | 11,612 |
| 2023-07-14 | $19.87 | $19.87 | $19.27 | $19.37 | $19.37 | 9,772 |
| 2023-07-13 | $19.41 | $19.87 | $19.41 | $19.80 | $19.80 | 14,592 |
| 2023-07-12 | $19.31 | $19.65 | $19.30 | $19.50 | $19.50 | 18,482 |
| 2023-07-11 | $18.77 | $19.34 | $18.77 | $19.00 | $19.00 | 9,466 |
| 2023-07-10 | $19.23 | $19.57 | $19.21 | $19.21 | $19.21 | 8,057 |
| 2023-07-07 | $18.76 | $19.47 | $18.72 | $19.36 | $19.36 | 56,277 |
| 2023-07-06 | $18.95 | $18.95 | $18.42 | $18.69 | $18.69 | 40,659 |
| 2023-07-05 | $19.25 | $19.38 | $18.86 | $19.06 | $19.06 | 23,806 |
| 2023-07-03 | $19.28 | $19.52 | $19.26 | $19.42 | $19.42 | 8,863 |
| 2023-06-30 | $19.69 | $19.69 | $19.23 | $19.30 | $19.30 | 24,463 |
| 2023-06-29 | $19.55 | $19.80 | $19.40 | $19.58 | $19.58 | 13,440 |
| 2023-06-28 | $19.25 | $19.41 | $19.25 | $19.37 | $19.37 | 8,567 |
| 2023-06-27 | $19.26 | $19.58 | $18.96 | $19.40 | $19.40 | 20,524 |
| 2023-06-26 | $19.28 | $19.53 | $19.19 | $19.19 | $19.19 | 14,225 |
| 2023-06-23 | $19.16 | $19.74 | $19.05 | $19.27 | $19.27 | 118,125 |
| 2023-06-22 | $19.86 | $19.86 | $19.06 | $19.38 | $19.38 | 11,962 |
| 2023-06-21 | $20.09 | $20.33 | $19.78 | $19.86 | $19.86 | 23,355 |
| 2023-06-20 | $20.94 | $21.13 | $20.13 | $20.30 | $20.30 | 25,349 |
| 2023-06-16 | $21.24 | $21.24 | $20.63 | $21.01 | $21.01 | 55,142 |
| 2023-06-15 | $20.56 | $21.38 | $20.56 | $21.24 | $21.24 | 23,617 |
| 2023-06-14 | $21.23 | $21.23 | $20.63 | $20.71 | $20.71 | 18,594 |
| 2023-06-13 | $20.65 | $21.72 | $20.61 | $20.76 | $20.76 | 27,290 |
| 2023-06-12 | $20.82 | $20.86 | $20.50 | $20.61 | $20.61 | 20,242 |
| 2023-06-09 | $20.57 | $21.02 | $20.57 | $20.87 | $20.87 | 13,244 |
| 2023-06-08 | $21.26 | $21.26 | $20.50 | $21.07 | $21.07 | 24,686 |
| 2023-06-07 | $19.68 | $21.53 | $19.68 | $21.30 | $21.30 | 57,670 |
| 2023-06-06 | $19.99 | $20.77 | $19.45 | $19.80 | $19.80 | 79,019 |
| 2023-06-05 | $19.97 | $20.02 | $19.40 | $19.68 | $19.68 | 39,295 |
| 2023-06-02 | $19.20 | $20.00 | $19.03 | $19.70 | $19.70 | 40,538 |
| 2023-06-01 | $19.40 | $19.40 | $18.78 | $18.91 | $18.91 | 24,514 |
| 2023-05-31 | $19.30 | $19.30 | $19.03 | $19.18 | $19.18 | 14,666 |
| 2023-05-30 | $19.50 | $19.68 | $18.48 | $19.44 | $19.44 | 15,916 |
| 2023-05-26 | $19.47 | $19.64 | $19.35 | $19.60 | $19.60 | 8,303 |
| 2023-05-25 | $19.50 | $19.80 | $19.18 | $19.28 | $19.28 | 13,773 |
| 2023-05-24 | $19.76 | $19.83 | $19.52 | $19.52 | $19.52 | 16,549 |
| 2023-05-23 | $19.38 | $20.39 | $19.38 | $20.04 | $20.04 | 30,160 |
| 2023-05-22 | $19.76 | $19.76 | $19.35 | $19.46 | $19.46 | 29,025 |
| 2023-05-19 | $19.78 | $19.83 | $19.48 | $19.58 | $19.58 | 27,777 |
| 2023-05-18 | $19.53 | $19.61 | $19.10 | $19.45 | $19.45 | 20,034 |
| 2023-05-17 | $18.19 | $19.88 | $18.15 | $19.63 | $19.63 | 34,861 |
| 2023-05-16 | $17.88 | $18.21 | $17.88 | $18.02 | $18.02 | 9,794 |
| 2023-05-15 | $18.01 | $18.23 | $17.83 | $17.89 | $17.89 | 34,500 |
| 2023-05-12 | $17.95 | $18.06 | $17.44 | $18.06 | $18.06 | 39,908 |
| 2023-05-11 | $17.89 | $18.25 | $17.42 | $17.65 | $17.65 | 29,807 |
| 2023-05-10 | $17.92 | $18.12 | $17.73 | $18.01 | $18.01 | 30,442 |
| 2023-05-09 | $17.63 | $17.93 | $17.25 | $17.73 | $17.73 | 19,530 |
| 2023-05-08 | $18.32 | $18.32 | $17.52 | $17.77 | $17.77 | 22,889 |
| 2023-05-05 | $17.89 | $18.36 | $17.88 | $18.10 | $18.10 | 23,028 |
| 2023-05-04 | $16.93 | $17.74 | $16.71 | $17.64 | $17.64 | 68,066 |
| 2023-05-03 | $17.96 | $18.02 | $16.72 | $16.99 | $16.99 | 50,467 |
| 2023-05-02 | $18.91 | $19.00 | $17.72 | $17.81 | $17.81 | 53,730 |
| 2023-05-01 | $19.15 | $19.15 | $18.73 | $18.87 | $18.87 | 33,847 |
| 2023-04-28 | $19.21 | $19.35 | $19.01 | $19.10 | $19.10 | 23,565 |
| 2023-04-27 | $19.43 | $19.64 | $19.17 | $19.45 | $19.17 | 29,550 |
| 2023-04-26 | $19.37 | $19.59 | $19.04 | $19.20 | $18.92 | 27,322 |
| 2023-04-25 | $19.76 | $19.84 | $19.29 | $19.43 | $19.15 | 36,055 |
| 2023-04-24 | $20.33 | $20.33 | $19.75 | $19.75 | $19.46 | 18,307 |
| 2023-04-21 | $20.39 | $20.83 | $20.28 | $20.47 | $20.17 | 18,190 |
| 2023-04-20 | $20.34 | $20.65 | $20.15 | $20.50 | $20.20 | 16,329 |
| 2023-04-19 | $20.27 | $20.86 | $20.27 | $20.65 | $20.35 | 38,977 |
| 2023-04-18 | $20.82 | $21.10 | $20.05 | $20.21 | $19.92 | 30,241 |
| 2023-04-17 | $20.40 | $20.66 | $20.32 | $20.66 | $20.36 | 22,183 |
| 2023-04-14 | $21.09 | $21.09 | $20.32 | $20.48 | $20.18 | 19,803 |
| 2023-04-13 | $20.82 | $21.11 | $20.80 | $20.92 | $20.62 | 26,497 |
| 2023-04-12 | $20.60 | $21.15 | $20.60 | $20.66 | $20.36 | 27,777 |
| 2023-04-11 | $20.61 | $21.03 | $20.61 | $20.75 | $20.45 | 28,319 |
| 2023-04-10 | $20.41 | $20.84 | $20.34 | $20.73 | $20.43 | 27,955 |
| 2023-04-06 | $20.13 | $20.43 | $20.11 | $20.33 | $20.33 | 25,723 |
| 2023-04-05 | $19.99 | $20.14 | $19.78 | $20.06 | $20.06 | 30,667 |
| 2023-04-04 | $20.69 | $20.85 | $19.83 | $20.09 | $20.09 | 44,343 |
| 2023-04-03 | $21.24 | $21.24 | $20.48 | $20.68 | $20.68 | 87,788 |
| 2023-03-31 | $21.12 | $21.86 | $21.05 | $21.38 | $21.38 | 65,216 |
| 2023-03-30 | $21.15 | $21.22 | $21.02 | $21.08 | $21.08 | 22,602 |
| 2023-03-29 | $21.18 | $21.38 | $21.12 | $21.20 | $21.20 | 26,852 |
| 2023-03-28 | $21.11 | $21.28 | $21.05 | $21.12 | $21.12 | 18,691 |
| 2023-03-27 | $21.79 | $21.79 | $21.12 | $21.13 | $21.13 | 34,082 |
| 2023-03-24 | $21.07 | $21.65 | $21.07 | $21.60 | $21.60 | 22,601 |
| 2023-03-23 | $21.32 | $21.40 | $21.00 | $21.12 | $21.12 | 41,864 |
| 2023-03-22 | $21.80 | $21.91 | $21.14 | $21.14 | $21.14 | 20,907 |
| 2023-03-21 | $21.77 | $22.00 | $21.58 | $21.91 | $21.91 | 26,278 |
| 2023-03-20 | $21.58 | $22.04 | $21.33 | $21.52 | $21.52 | 40,532 |
| 2023-03-17 | $22.00 | $22.00 | $21.28 | $21.36 | $21.36 | 85,414 |
| 2023-03-16 | $21.31 | $22.27 | $21.25 | $22.14 | $22.14 | 24,241 |
| 2023-03-15 | $21.40 | $21.64 | $21.21 | $21.43 | $21.43 | 25,355 |
| 2023-03-14 | $21.71 | $22.00 | $21.20 | $21.57 | $21.57 | 42,617 |
| 2023-03-13 | $20.80 | $21.32 | $20.06 | $21.20 | $21.20 | 43,613 |
| 2023-03-10 | $21.90 | $21.92 | $20.80 | $21.17 | $21.17 | 36,922 |
| 2023-03-09 | $22.22 | $22.22 | $21.95 | $21.97 | $21.97 | 40,649 |
| 2023-03-08 | $22.05 | $22.34 | $22.05 | $22.22 | $22.22 | 9,696 |
| 2023-03-07 | $22.38 | $22.38 | $22.12 | $22.22 | $22.22 | 14,446 |
| 2023-03-06 | $22.50 | $22.50 | $22.18 | $22.39 | $22.39 | 46,783 |
| 2023-03-03 | $22.24 | $22.44 | $21.97 | $22.38 | $22.38 | 15,419 |
| 2023-03-02 | $22.25 | $22.37 | $22.04 | $22.20 | $22.20 | 6,809 |
| 2023-03-01 | $22.56 | $22.58 | $22.27 | $22.35 | $22.35 | 18,040 |
| 2023-02-28 | $22.30 | $22.52 | $22.29 | $22.50 | $22.50 | 12,801 |
| 2023-02-27 | $22.30 | $22.45 | $22.13 | $22.30 | $22.30 | 14,285 |
| 2023-02-24 | $22.38 | $22.59 | $22.09 | $22.42 | $22.42 | 12,082 |
| 2023-02-23 | $22.60 | $22.60 | $22.40 | $22.60 | $22.60 | 10,614 |
| 2023-02-22 | $22.75 | $22.88 | $22.44 | $22.53 | $22.53 | 22,499 |
| 2023-02-21 | $22.74 | $22.98 | $22.60 | $22.76 | $22.76 | 18,746 |
| 2023-02-17 | $22.74 | $22.93 | $22.54 | $22.80 | $22.80 | 25,977 |
| 2023-02-16 | $22.49 | $22.60 | $22.34 | $22.60 | $22.60 | 23,055 |
| 2023-02-15 | $22.50 | $22.70 | $22.49 | $22.68 | $22.68 | 10,752 |
| 2023-02-14 | $22.98 | $22.98 | $22.52 | $22.53 | $22.53 | 25,323 |
| 2023-02-13 | $22.70 | $22.96 | $22.69 | $22.69 | $22.69 | 11,127 |
| 2023-02-10 | $22.61 | $23.00 | $22.51 | $22.69 | $22.69 | 15,093 |
| 2023-02-09 | $23.00 | $23.03 | $22.39 | $22.54 | $22.54 | 15,420 |
| 2023-02-08 | $23.16 | $23.23 | $22.97 | $22.97 | $22.97 | 7,875 |
| 2023-02-07 | $23.09 | $23.50 | $23.09 | $23.40 | $23.40 | 14,987 |
| 2023-02-06 | $23.25 | $23.33 | $22.93 | $23.19 | $23.19 | 12,698 |
| 2023-02-03 | $23.40 | $23.50 | $23.29 | $23.36 | $23.36 | 23,455 |
| 2023-02-02 | $23.25 | $23.50 | $22.99 | $23.44 | $23.44 | 21,727 |
| 2023-02-01 | $23.65 | $23.65 | $23.20 | $23.31 | $23.03 | 23,963 |
| 2023-01-31 | $23.90 | $23.90 | $23.29 | $23.66 | $23.38 | 14,553 |
| 2023-01-30 | $23.11 | $23.59 | $23.11 | $23.41 | $23.13 | 10,199 |
| 2023-01-27 | $23.15 | $23.51 | $23.01 | $23.12 | $22.85 | 8,937 |
| 2023-01-26 | $23.50 | $23.50 | $23.05 | $23.18 | $22.91 | 9,427 |
| 2023-01-25 | $23.63 | $23.71 | $23.30 | $23.41 | $23.13 | 20,414 |
| 2023-01-24 | $23.50 | $23.79 | $23.50 | $23.64 | $23.36 | 18,101 |
| 2023-01-23 | $23.30 | $23.79 | $23.20 | $23.50 | $23.22 | 27,654 |
| 2023-01-20 | $22.96 | $23.45 | $22.82 | $23.29 | $23.02 | 30,949 |
| 2023-01-19 | $22.60 | $23.01 | $22.60 | $22.74 | $22.47 | 29,669 |
| 2023-01-18 | $22.98 | $23.24 | $22.55 | $22.55 | $22.28 | 21,075 |
| 2023-01-17 | $22.98 | $23.32 | $22.76 | $22.84 | $22.57 | 10,636 |
| 2023-01-13 | $22.72 | $23.07 | $22.59 | $23.02 | $22.75 | 13,841 |
| 2023-01-12 | $22.60 | $22.83 | $22.60 | $22.83 | $22.56 | 15,602 |
| 2023-01-11 | $22.70 | $22.70 | $22.51 | $22.61 | $22.34 | 27,150 |
| 2023-01-10 | $22.76 | $22.91 | $22.63 | $22.63 | $22.36 | 19,198 |
| 2023-01-09 | $23.25 | $23.25 | $22.65 | $22.72 | $22.45 | 12,575 |
| 2023-01-06 | $22.75 | $23.26 | $22.75 | $23.25 | $23.25 | 13,262 |
| 2023-01-05 | $22.57 | $22.74 | $22.54 | $22.60 | $22.60 | 11,757 |
| 2023-01-04 | $22.97 | $22.97 | $22.54 | $22.62 | $22.62 | 11,926 |
| 2023-01-03 | $22.93 | $23.03 | $22.70 | $22.84 | $22.84 | 14,635 |
| 2022-12-30 | $22.85 | $22.95 | $22.67 | $22.86 | $22.86 | 19,993 |
| 2022-12-29 | $23.07 | $23.07 | $22.74 | $22.95 | $22.95 | 18,866 |
| 2022-12-28 | $23.03 | $23.26 | $22.75 | $22.76 | $22.76 | 16,510 |
| 2022-12-27 | $23.36 | $23.36 | $22.93 | $23.14 | $23.14 | 14,578 |
| 2022-12-23 | $23.25 | $23.45 | $23.25 | $23.33 | $23.33 | 12,439 |
| 2022-12-22 | $23.26 | $23.53 | $23.23 | $23.41 | $23.41 | 16,682 |
| 2022-12-21 | $23.88 | $23.88 | $23.54 | $23.70 | $23.70 | 15,358 |
| 2022-12-20 | $23.38 | $23.72 | $23.36 | $23.56 | $23.56 | 12,524 |
| 2022-12-19 | $23.88 | $23.88 | $23.37 | $23.51 | $23.51 | 18,427 |
| 2022-12-16 | $23.12 | $24.12 | $23.12 | $24.12 | $24.12 | 118,844 |
| 2022-12-15 | $23.90 | $24.04 | $23.26 | $23.33 | $23.33 | 15,284 |
| 2022-12-14 | $24.23 | $24.29 | $23.96 | $24.00 | $24.00 | 18,572 |
| 2022-12-13 | $24.13 | $24.46 | $23.99 | $24.33 | $24.33 | 42,043 |
| 2022-12-12 | $24.03 | $24.03 | $23.77 | $23.85 | $23.85 | 15,102 |
| 2022-12-09 | $24.05 | $24.16 | $24.03 | $24.03 | $24.03 | 13,374 |
| 2022-12-08 | $24.11 | $24.20 | $24.05 | $24.18 | $24.18 | 8,386 |
| 2022-12-07 | $24.15 | $24.15 | $24.05 | $24.05 | $24.05 | 9,173 |
| 2022-12-06 | $24.06 | $24.40 | $24.05 | $24.40 | $24.40 | 26,440 |
| 2022-12-05 | $24.54 | $24.54 | $24.05 | $24.11 | $24.11 | 14,281 |
| 2022-12-02 | $24.41 | $24.55 | $24.01 | $24.55 | $24.55 | 10,103 |
| 2022-12-01 | $24.42 | $24.42 | $23.84 | $24.28 | $24.28 | 10,601 |
| 2022-11-30 | $24.07 | $24.59 | $24.07 | $24.54 | $24.54 | 17,112 |
| 2022-11-29 | $23.96 | $24.19 | $23.93 | $24.13 | $24.13 | 13,376 |
| 2022-11-28 | $24.14 | $24.30 | $24.02 | $24.11 | $24.11 | 11,322 |
| 2022-11-25 | $24.50 | $24.50 | $24.31 | $24.31 | $24.31 | 3,622 |
| 2022-11-23 | $24.53 | $24.57 | $24.39 | $24.49 | $24.49 | 5,691 |
| 2022-11-22 | $24.55 | $24.57 | $24.31 | $24.53 | $24.53 | 7,428 |
| 2022-11-21 | $24.58 | $24.58 | $24.34 | $24.36 | $24.36 | 8,465 |
| 2022-11-18 | $24.70 | $24.70 | $24.54 | $24.55 | $24.55 | 15,189 |
| 2022-11-17 | $24.25 | $24.55 | $24.05 | $24.53 | $24.53 | 10,914 |
| 2022-11-16 | $24.42 | $24.60 | $24.30 | $24.44 | $24.44 | 23,483 |
| 2022-11-15 | $24.41 | $24.50 | $24.27 | $24.33 | $24.33 | 14,615 |
| 2022-11-14 | $24.37 | $24.50 | $24.23 | $24.25 | $24.25 | 16,734 |
| 2022-11-11 | $24.60 | $24.60 | $24.05 | $24.16 | $24.16 | 19,048 |
| 2022-11-10 | $24.44 | $24.60 | $24.34 | $24.44 | $24.44 | 36,556 |
| 2022-11-09 | $23.88 | $24.40 | $23.70 | $24.00 | $24.00 | 28,132 |
| 2022-11-08 | $23.70 | $23.87 | $23.29 | $23.70 | $23.70 | 16,424 |
| 2022-11-07 | $23.60 | $23.94 | $23.60 | $23.76 | $23.76 | 6,273 |
| 2022-11-04 | $23.62 | $24.10 | $23.58 | $23.98 | $23.98 | 8,568 |
| 2022-11-03 | $23.49 | $23.81 | $23.41 | $23.54 | $23.54 | 6,622 |
| 2022-11-02 | $23.54 | $24.09 | $23.44 | $23.61 | $23.61 | 28,603 |
| 2022-11-01 | $23.77 | $23.98 | $23.17 | $23.40 | $23.40 | 29,968 |
| 2022-10-31 | $23.88 | $24.42 | $23.61 | $23.78 | $23.78 | 22,741 |
| 2022-10-28 | $24.61 | $24.61 | $23.76 | $23.80 | $23.80 | 95,318 |
| 2022-10-27 | $24.82 | $25.20 | $24.34 | $24.81 | $24.52 | 12,132 |
| 2022-10-26 | $25.00 | $25.00 | $24.45 | $24.63 | $24.34 | 11,903 |
| 2022-10-25 | $24.62 | $25.05 | $23.67 | $25.01 | $24.72 | 16,718 |
| 2022-10-24 | $24.08 | $24.93 | $23.99 | $24.89 | $24.60 | 10,439 |
| 2022-10-21 | $24.05 | $24.21 | $22.98 | $24.17 | $23.89 | 18,400 |
| 2022-10-20 | $23.84 | $24.03 | $23.50 | $24.03 | $23.75 | 8,859 |
| 2022-10-19 | $23.46 | $24.35 | $23.46 | $24.10 | $23.82 | 12,423 |
| 2022-10-18 | $24.25 | $24.25 | $23.58 | $23.69 | $23.41 | 19,760 |
| 2022-10-17 | $24.20 | $24.25 | $23.96 | $24.25 | $23.97 | 18,953 |
| 2022-10-14 | $24.17 | $24.17 | $23.59 | $23.97 | $23.97 | 11,241 |
| 2022-10-13 | $23.00 | $24.04 | $22.90 | $24.04 | $24.04 | 26,339 |
| 2022-10-12 | $23.43 | $23.50 | $23.13 | $23.36 | $23.36 | 12,844 |
| 2022-10-11 | $23.09 | $23.47 | $23.09 | $23.40 | $23.40 | 9,699 |
| 2022-10-10 | $23.48 | $23.48 | $23.11 | $23.11 | $23.11 | 11,427 |
| 2022-10-07 | $23.25 | $23.50 | $23.07 | $23.07 | $23.07 | 18,745 |
| 2022-10-06 | $23.40 | $23.54 | $23.26 | $23.26 | $23.26 | 8,595 |
| 2022-10-05 | $24.18 | $24.34 | $23.56 | $23.69 | $23.69 | 11,978 |
| 2022-10-04 | $24.15 | $24.39 | $23.95 | $24.09 | $24.09 | 14,046 |
| 2022-10-03 | $24.42 | $24.42 | $23.83 | $24.08 | $24.08 | 15,557 |
| 2022-09-30 | $24.80 | $24.99 | $24.04 | $24.18 | $24.18 | 23,981 |
| 2022-09-29 | $24.89 | $25.19 | $24.42 | $24.79 | $24.79 | 20,733 |
| 2022-09-28 | $23.89 | $24.78 | $23.89 | $24.50 | $24.50 | 27,654 |
| 2022-09-27 | $24.11 | $24.16 | $23.81 | $23.81 | $23.81 | 10,667 |
| 2022-09-26 | $24.31 | $24.49 | $23.82 | $24.04 | $24.04 | 12,873 |
| 2022-09-23 | $23.63 | $24.44 | $23.51 | $24.22 | $24.22 | 19,531 |
| 2022-09-22 | $23.94 | $23.97 | $23.49 | $23.76 | $23.76 | 9,082 |
| 2022-09-21 | $24.16 | $24.39 | $23.72 | $23.94 | $23.94 | 12,640 |
| 2022-09-20 | $23.50 | $24.78 | $23.44 | $24.10 | $24.10 | 16,227 |
| 2022-09-19 | $24.28 | $24.43 | $23.85 | $23.94 | $23.94 | 8,005 |
| 2022-09-16 | $23.50 | $24.95 | $23.29 | $24.75 | $24.75 | 51,461 |
| 2022-09-15 | $23.60 | $23.88 | $23.57 | $23.71 | $23.71 | 10,758 |
| 2022-09-14 | $23.53 | $23.81 | $23.40 | $23.62 | $23.62 | 18,304 |
| 2022-09-13 | $23.88 | $23.88 | $23.38 | $23.46 | $23.46 | 21,363 |
| 2022-09-12 | $24.00 | $24.00 | $23.82 | $23.92 | $23.92 | 7,182 |
| 2022-09-09 | $23.99 | $24.00 | $23.88 | $23.99 | $23.99 | 13,388 |
| 2022-09-08 | $24.20 | $24.20 | $23.59 | $23.98 | $23.98 | 19,597 |
| 2022-09-07 | $24.08 | $24.44 | $24.06 | $24.44 | $24.44 | 10,771 |
| 2022-09-06 | $23.93 | $24.25 | $23.75 | $24.18 | $24.18 | 14,204 |
| 2022-09-02 | $24.27 | $24.39 | $23.75 | $23.75 | $23.75 | 10,635 |
| 2022-09-01 | $24.00 | $24.18 | $23.99 | $24.18 | $24.18 | 14,966 |
| 2022-08-31 | $24.08 | $24.14 | $24.00 | $24.00 | $24.00 | 11,004 |
| 2022-08-30 | $24.41 | $24.59 | $24.01 | $24.12 | $24.12 | 17,276 |
| 2022-08-29 | $24.16 | $24.42 | $24.16 | $24.27 | $24.27 | 6,941 |
| 2022-08-26 | $24.49 | $24.67 | $24.09 | $24.15 | $24.15 | 9,024 |
| 2022-08-25 | $24.66 | $24.76 | $24.60 | $24.69 | $24.69 | 7,686 |
| 2022-08-24 | $24.50 | $24.50 | $24.26 | $24.40 | $24.40 | 9,126 |
| 2022-08-23 | $25.00 | $25.00 | $24.53 | $24.53 | $24.53 | 7,665 |
| 2022-08-22 | $25.30 | $25.30 | $25.06 | $25.06 | $25.06 | 8,754 |
| 2022-08-19 | $25.38 | $25.63 | $25.38 | $25.42 | $25.42 | 12,133 |
| 2022-08-18 | $25.34 | $25.65 | $25.04 | $25.64 | $25.64 | 12,089 |
| 2022-08-17 | $25.40 | $25.63 | $25.22 | $25.32 | $25.32 | 8,531 |
| 2022-08-16 | $25.63 | $25.75 | $25.43 | $25.49 | $25.49 | 18,148 |
| 2022-08-15 | $25.17 | $25.77 | $25.17 | $25.77 | $25.77 | 13,200 |
| 2022-08-12 | $24.90 | $25.43 | $24.61 | $25.42 | $25.42 | 25,933 |
| 2022-08-11 | $24.81 | $24.87 | $24.45 | $24.69 | $24.69 | 13,992 |
| 2022-08-10 | $24.90 | $24.90 | $24.63 | $24.72 | $24.72 | 15,959 |
| 2022-08-09 | $24.44 | $24.71 | $24.41 | $24.69 | $24.69 | 20,300 |
| 2022-08-08 | $24.49 | $24.49 | $24.24 | $24.24 | $24.24 | 13,904 |
| 2022-08-05 | $24.33 | $24.45 | $24.29 | $24.29 | $24.29 | 6,746 |
| 2022-08-04 | $24.50 | $24.50 | $24.09 | $24.36 | $24.36 | 9,437 |
| 2022-08-03 | $24.22 | $24.50 | $24.22 | $24.23 | $24.23 | 8,138 |
| 2022-08-02 | $24.35 | $24.40 | $24.16 | $24.17 | $24.17 | 8,534 |
| 2022-08-01 | $24.29 | $24.57 | $24.29 | $24.50 | $24.50 | 5,860 |
| 2022-07-29 | $24.50 | $24.55 | $24.29 | $24.43 | $24.43 | 10,266 |
| 2022-07-28 | $24.75 | $24.75 | $24.46 | $24.68 | $24.40 | 11,215 |
| 2022-07-27 | $24.24 | $24.85 | $24.24 | $24.84 | $24.56 | 13,731 |
| 2022-07-26 | $24.00 | $24.69 | $24.00 | $24.42 | $24.14 | 12,372 |
| 2022-07-25 | $24.22 | $24.56 | $24.04 | $24.04 | $23.77 | 8,355 |
| 2022-07-22 | $24.78 | $24.78 | $24.01 | $24.03 | $23.76 | 17,569 |
| 2022-07-21 | $24.82 | $24.82 | $24.60 | $24.60 | $24.32 | 11,881 |
| 2022-07-20 | $24.63 | $25.00 | $24.37 | $25.00 | $24.72 | 14,305 |
| 2022-07-19 | $24.68 | $25.02 | $24.60 | $24.60 | $24.32 | 10,390 |
| 2022-07-18 | $24.99 | $25.00 | $24.44 | $24.45 | $24.17 | 5,671 |
| 2022-07-15 | $24.46 | $24.96 | $24.25 | $24.96 | $24.68 | 18,670 |
| 2022-07-14 | $24.00 | $24.27 | $24.00 | $24.13 | $23.86 | 11,076 |
| 2022-07-13 | $24.01 | $24.26 | $24.00 | $24.21 | $23.94 | 9,006 |
| 2022-07-12 | $24.38 | $24.38 | $24.09 | $24.09 | $23.82 | 10,018 |
| 2022-07-11 | $24.07 | $24.24 | $24.01 | $24.06 | $23.79 | 8,304 |
| 2022-07-08 | $24.07 | $24.25 | $24.00 | $24.18 | $23.91 | 9,530 |
| 2022-07-07 | $24.36 | $24.36 | $24.12 | $24.17 | $23.90 | 9,860 |
| 2022-07-06 | $24.16 | $24.37 | $24.08 | $24.12 | $23.85 | 11,214 |
| 2022-07-05 | $24.06 | $24.27 | $23.75 | $24.27 | $23.99 | 13,431 |
| 2022-07-01 | $24.03 | $24.38 | $24.03 | $24.20 | $24.20 | 9,951 |
| 2022-06-30 | $23.78 | $24.20 | $23.72 | $24.17 | $24.17 | 13,286 |
| 2022-06-29 | $23.80 | $24.07 | $23.80 | $23.96 | $23.96 | 16,496 |
| 2022-06-28 | $24.29 | $24.29 | $23.71 | $23.75 | $23.75 | 21,210 |
| 2022-06-27 | $24.80 | $25.10 | $24.00 | $24.10 | $24.10 | 22,946 |
| 2022-06-24 | $24.66 | $25.10 | $24.47 | $25.03 | $25.03 | 85,273 |
| 2022-06-23 | $24.75 | $24.81 | $24.30 | $24.72 | $24.72 | 21,026 |
| 2022-06-22 | $24.15 | $24.76 | $24.15 | $24.69 | $24.69 | 17,483 |
| 2022-06-21 | $24.06 | $24.52 | $24.06 | $24.42 | $24.42 | 18,740 |
| 2022-06-17 | $23.83 | $24.08 | $23.83 | $23.94 | $23.94 | 42,406 |
| 2022-06-16 | $23.56 | $23.87 | $23.34 | $23.72 | $23.72 | 32,736 |
| 2022-06-15 | $24.14 | $24.27 | $23.92 | $23.92 | $23.92 | 20,334 |
| 2022-06-14 | $23.87 | $24.17 | $23.87 | $24.13 | $24.13 | 19,842 |
| 2022-06-13 | $23.85 | $24.21 | $23.83 | $23.96 | $23.96 | 35,914 |
| 2022-06-10 | $23.65 | $24.17 | $23.65 | $24.00 | $24.00 | 21,730 |
| 2022-06-09 | $24.13 | $24.13 | $23.81 | $23.81 | $23.81 | 15,995 |
| 2022-06-08 | $24.03 | $24.25 | $23.99 | $24.14 | $24.14 | 15,639 |
| 2022-06-07 | $24.04 | $24.58 | $24.04 | $24.42 | $24.42 | 10,804 |
| 2022-06-06 | $24.34 | $24.49 | $24.17 | $24.42 | $24.42 | 11,084 |
| 2022-06-03 | $24.46 | $24.51 | $24.17 | $24.30 | $24.30 | 17,146 |
| 2022-06-02 | $24.46 | $24.65 | $24.38 | $24.59 | $24.59 | 15,489 |
| 2022-06-01 | $24.33 | $24.66 | $24.15 | $24.55 | $24.55 | 32,948 |
| 2022-05-31 | $24.17 | $24.62 | $24.03 | $24.34 | $24.34 | 19,053 |
| 2022-05-27 | $24.44 | $24.48 | $24.10 | $24.38 | $24.38 | 20,550 |
| 2022-05-26 | $24.55 | $24.62 | $24.26 | $24.31 | $24.31 | 19,923 |
| 2022-05-25 | $24.68 | $24.81 | $24.27 | $24.33 | $24.33 | 17,617 |
| 2022-05-24 | $24.38 | $24.61 | $24.31 | $24.46 | $24.46 | 25,900 |
| 2022-05-23 | $24.17 | $24.59 | $24.00 | $24.39 | $24.39 | 16,629 |
| 2022-05-20 | $23.77 | $24.15 | $23.66 | $24.11 | $24.11 | 33,684 |
| 2022-05-19 | $23.99 | $24.20 | $23.53 | $23.62 | $23.62 | 43,247 |
| 2022-05-18 | $24.29 | $24.54 | $23.95 | $24.05 | $24.05 | 33,291 |
| 2022-05-17 | $24.39 | $24.62 | $24.39 | $24.54 | $24.54 | 25,659 |
| 2022-05-16 | $23.67 | $24.37 | $23.67 | $24.16 | $24.16 | 32,132 |
| 2022-05-13 | $24.26 | $24.26 | $23.72 | $23.72 | $23.72 | 34,774 |
| 2022-05-12 | $24.28 | $24.28 | $23.74 | $24.04 | $24.04 | 35,925 |
| 2022-05-11 | $24.25 | $24.69 | $24.03 | $24.11 | $24.11 | 37,501 |
| 2022-05-10 | $24.24 | $24.70 | $24.01 | $24.27 | $24.27 | 27,377 |
| 2022-05-09 | $23.45 | $24.38 | $23.45 | $24.23 | $24.23 | 39,999 |
| 2022-05-06 | $23.67 | $23.89 | $23.50 | $23.82 | $23.82 | 30,990 |
| 2022-05-05 | $24.18 | $24.25 | $23.68 | $23.84 | $23.84 | 27,355 |
| 2022-05-04 | $23.64 | $24.50 | $23.64 | $24.34 | $24.34 | 47,045 |
| 2022-05-03 | $23.43 | $23.60 | $23.21 | $23.53 | $23.53 | 31,702 |
| 2022-05-02 | $23.23 | $23.70 | $23.23 | $23.38 | $23.38 | 46,635 |
| 2022-04-29 | $23.91 | $24.04 | $23.30 | $23.41 | $23.41 | 40,413 |
| 2022-04-28 | $24.07 | $24.42 | $24.05 | $24.19 | $23.90 | 28,810 |
| 2022-04-27 | $23.76 | $24.13 | $23.52 | $23.89 | $23.61 | 33,063 |
| 2022-04-26 | $24.02 | $24.27 | $23.77 | $23.77 | $23.49 | 36,936 |
| 2022-04-25 | $24.14 | $24.40 | $24.02 | $24.07 | $23.79 | 25,844 |
| 2022-04-22 | $24.84 | $25.06 | $24.14 | $24.15 | $23.86 | 33,788 |
| 2022-04-21 | $25.16 | $25.20 | $24.79 | $24.79 | $24.50 | 18,669 |
| 2022-04-20 | $24.89 | $25.18 | $24.73 | $25.02 | $24.72 | 18,358 |
| 2022-04-19 | $24.12 | $24.87 | $24.11 | $24.73 | $24.44 | 15,254 |
| 2022-04-18 | $24.26 | $24.68 | $24.22 | $24.26 | $23.97 | 22,373 |
| 2022-04-14 | $24.48 | $24.64 | $24.37 | $24.46 | $24.17 | 18,236 |
| 2022-04-13 | $24.42 | $24.62 | $24.32 | $24.45 | $24.16 | 14,935 |
| 2022-04-12 | $24.41 | $24.83 | $24.18 | $24.47 | $24.18 | 23,373 |
| 2022-04-11 | $24.01 | $24.38 | $24.01 | $24.33 | $24.04 | 17,770 |
| 2022-04-08 | $24.39 | $24.50 | $24.11 | $24.19 | $23.90 | 26,694 |
| 2022-04-07 | $24.50 | $24.58 | $24.18 | $24.24 | $23.95 | 19,434 |
| 2022-04-06 | $24.20 | $24.38 | $24.01 | $24.30 | $24.01 | 26,258 |
| 2022-04-05 | $24.52 | $24.68 | $24.29 | $24.29 | $24.00 | 21,191 |
| 2022-04-04 | $24.50 | $24.67 | $24.45 | $24.55 | $24.26 | 16,599 |
| 2022-04-01 | $24.52 | $24.69 | $24.42 | $24.57 | $24.28 | 19,112 |
| 2022-03-31 | $24.81 | $24.90 | $24.25 | $24.38 | $24.09 | 35,800 |
| 2022-03-30 | $24.90 | $25.09 | $24.75 | $24.79 | $24.50 | 26,230 |
| 2022-03-29 | $25.00 | $25.21 | $24.72 | $24.99 | $24.69 | 34,091 |
| 2022-03-28 | $24.73 | $24.75 | $24.51 | $24.71 | $24.42 | 11,918 |
| 2022-03-25 | $24.52 | $24.94 | $24.52 | $24.83 | $24.54 | 29,903 |
| 2022-03-24 | $24.60 | $24.88 | $24.60 | $24.75 | $24.46 | 17,419 |
| 2022-03-23 | $24.78 | $24.83 | $24.41 | $24.42 | $24.13 | 18,382 |
| 2022-03-22 | $24.75 | $25.03 | $24.57 | $24.87 | $24.58 | 27,207 |
| 2022-03-21 | $24.81 | $25.05 | $24.65 | $24.75 | $24.46 | 25,817 |
| 2022-03-18 | $24.76 | $24.79 | $24.18 | $24.69 | $24.40 | 67,354 |
| 2022-03-17 | $24.72 | $24.98 | $24.69 | $24.81 | $24.52 | 13,406 |
| 2022-03-16 | $24.95 | $24.99 | $24.75 | $24.85 | $24.56 | 18,741 |
| 2022-03-15 | $24.91 | $25.01 | $24.72 | $24.72 | $24.43 | 21,511 |
| 2022-03-14 | $25.19 | $25.19 | $24.78 | $24.81 | $24.52 | 11,064 |
| 2022-03-11 | $25.00 | $25.00 | $24.51 | $24.77 | $24.48 | 20,857 |
| 2022-03-10 | $24.52 | $24.81 | $24.52 | $24.76 | $24.47 | 11,144 |
| 2022-03-09 | $24.67 | $24.87 | $24.49 | $24.81 | $24.52 | 20,056 |
| 2022-03-08 | $25.26 | $25.26 | $24.14 | $24.22 | $23.93 | 32,521 |
| 2022-03-07 | $24.96 | $25.30 | $24.93 | $24.99 | $24.69 | 18,240 |
| 2022-03-04 | $24.81 | $24.99 | $24.71 | $24.93 | $24.64 | 19,028 |
| 2022-03-03 | $25.05 | $25.14 | $24.98 | $25.07 | $24.77 | 15,015 |
| 2022-03-02 | $24.08 | $25.05 | $24.08 | $25.01 | $24.71 | 24,034 |
| 2022-03-01 | $24.90 | $24.90 | $23.86 | $23.89 | $23.61 | 37,104 |
| 2022-02-28 | $25.09 | $25.43 | $24.77 | $24.77 | $24.48 | 31,907 |
| 2022-02-25 | $24.94 | $25.32 | $24.93 | $25.15 | $24.85 | 12,887 |
| 2022-02-24 | $24.52 | $24.92 | $23.82 | $24.76 | $24.47 | 29,346 |
| 2022-02-23 | $25.14 | $25.14 | $24.74 | $24.80 | $24.51 | 16,845 |
| 2022-02-22 | $25.11 | $25.34 | $24.85 | $24.92 | $24.63 | 20,957 |
| 2022-02-18 | $25.25 | $25.87 | $25.03 | $25.16 | $24.86 | 21,535 |
| 2022-02-17 | $25.56 | $25.76 | $25.29 | $25.37 | $25.07 | 15,110 |
| 2022-02-16 | $25.62 | $25.98 | $25.40 | $25.81 | $25.50 | 16,678 |
| 2022-02-15 | $25.32 | $25.50 | $25.26 | $25.42 | $25.12 | 18,595 |
| 2022-02-14 | $25.47 | $25.47 | $25.05 | $25.05 | $24.75 | 11,970 |
| 2022-02-11 | $25.25 | $25.78 | $25.24 | $25.24 | $24.94 | 21,740 |
| 2022-02-10 | $25.29 | $25.49 | $24.92 | $25.11 | $24.81 | 29,580 |
| 2022-02-09 | $25.82 | $25.93 | $25.20 | $25.29 | $24.99 | 17,526 |
| 2022-02-08 | $25.15 | $25.99 | $25.15 | $25.71 | $25.41 | 19,711 |
| 2022-02-07 | $24.93 | $25.28 | $24.89 | $25.18 | $24.88 | 17,202 |
| 2022-02-04 | $25.06 | $25.18 | $24.89 | $24.89 | $24.60 | 15,747 |
| 2022-02-03 | $24.96 | $25.09 | $24.95 | $25.03 | $24.73 | 21,758 |
| 2022-02-02 | $24.95 | $25.03 | $24.78 | $24.95 | $24.66 | 33,405 |
| 2022-02-01 | $25.11 | $25.20 | $24.86 | $25.03 | $24.73 | 29,135 |
| 2022-01-31 | $24.98 | $25.18 | $24.81 | $25.12 | $24.82 | 37,779 |
| 2022-01-28 | $25.02 | $25.28 | $24.76 | $25.15 | $24.85 | 22,617 |
| 2022-01-27 | $25.47 | $25.77 | $25.16 | $25.23 | $24.66 | 17,563 |
| 2022-01-26 | $25.99 | $26.46 | $25.09 | $25.28 | $24.71 | 25,747 |
| 2022-01-25 | $26.11 | $26.11 | $25.44 | $25.81 | $25.22 | 25,379 |
| 2022-01-24 | $25.21 | $26.47 | $25.05 | $26.47 | $25.87 | 25,688 |
| 2022-01-21 | $25.16 | $25.74 | $25.01 | $25.16 | $24.59 | 35,259 |
| 2022-01-20 | $26.00 | $26.36 | $25.62 | $25.67 | $25.09 | 15,837 |
| 2022-01-19 | $26.67 | $26.67 | $26.01 | $26.08 | $25.49 | 13,242 |
| 2022-01-18 | $26.90 | $27.01 | $26.50 | $26.53 | $25.93 | 23,556 |
| 2022-01-14 | $26.66 | $27.19 | $26.65 | $27.06 | $26.45 | 19,328 |
| 2022-01-13 | $27.01 | $27.17 | $26.61 | $26.69 | $26.08 | 13,814 |
| 2022-01-12 | $27.46 | $27.50 | $26.50 | $26.89 | $26.28 | 28,372 |
| 2022-01-11 | $27.17 | $27.48 | $26.94 | $27.23 | $26.61 | 16,046 |
| 2022-01-10 | $27.34 | $27.34 | $26.94 | $27.18 | $26.56 | 37,069 |
| 2022-01-07 | $26.61 | $27.35 | $26.21 | $27.25 | $26.63 | 22,375 |
| 2022-01-06 | $26.25 | $26.85 | $25.89 | $26.72 | $26.11 | 26,934 |
| 2022-01-05 | $26.30 | $26.50 | $25.79 | $26.22 | $25.62 | 24,206 |
| 2022-01-04 | $26.20 | $26.38 | $26.20 | $26.23 | $25.63 | 15,963 |
| 2022-01-03 | $26.21 | $26.49 | $25.87 | $26.07 | $25.48 | 27,003 |
| 2021-12-31 | $26.20 | $26.46 | $25.91 | $26.12 | $25.53 | 23,331 |
| 2021-12-30 | $25.94 | $26.32 | $25.88 | $25.95 | $25.36 | 15,039 |
| 2021-12-29 | $25.69 | $26.30 | $25.37 | $26.12 | $25.53 | 11,557 |
| 2021-12-28 | $26.01 | $26.09 | $25.78 | $25.81 | $25.22 | 12,917 |
| 2021-12-27 | $26.07 | $26.40 | $25.95 | $26.10 | $25.51 | 18,505 |
| 2021-12-23 | $25.85 | $26.49 | $25.85 | $26.13 | $25.54 | 12,251 |
| 2021-12-22 | $25.55 | $26.00 | $25.43 | $25.92 | $25.33 | 20,362 |
| 2021-12-21 | $25.30 | $25.87 | $25.30 | $25.68 | $25.10 | 19,161 |
| 2021-12-20 | $25.31 | $25.43 | $24.71 | $25.30 | $24.73 | 26,580 |
| 2021-12-17 | $25.63 | $25.79 | $25.00 | $25.64 | $25.06 | 63,564 |
| 2021-12-16 | $25.50 | $25.81 | $25.08 | $25.65 | $25.07 | 30,790 |
| 2021-12-15 | $25.03 | $25.50 | $24.99 | $25.49 | $24.91 | 31,600 |
| 2021-12-14 | $24.69 | $25.47 | $24.52 | $24.95 | $24.38 | 33,431 |
| 2021-12-13 | $25.33 | $25.73 | $24.95 | $25.09 | $24.52 | 17,327 |
| 2021-12-10 | $25.74 | $25.74 | $24.85 | $25.30 | $24.73 | 48,814 |
| 2021-12-09 | $25.53 | $25.87 | $25.32 | $25.41 | $24.83 | 10,933 |
| 2021-12-08 | $25.91 | $25.99 | $25.24 | $25.72 | $25.14 | 12,595 |
| 2021-12-07 | $25.61 | $26.22 | $25.16 | $25.84 | $25.25 | 15,890 |
| 2021-12-06 | $25.49 | $25.82 | $25.14 | $25.34 | $24.76 | 26,035 |
| 2021-12-03 | $25.65 | $25.71 | $25.00 | $25.16 | $24.59 | 12,886 |
| 2021-12-02 | $25.33 | $25.54 | $25.01 | $25.49 | $24.91 | 12,898 |
| 2021-12-01 | $25.19 | $25.53 | $24.81 | $24.95 | $24.38 | 19,118 |
| 2021-11-30 | $24.89 | $25.27 | $24.56 | $24.74 | $24.18 | 33,446 |
| 2021-11-29 | $26.08 | $26.08 | $25.01 | $25.05 | $24.48 | 53,085 |
| 2021-11-26 | $26.05 | $26.30 | $25.51 | $25.81 | $25.22 | 22,839 |
| 2021-11-24 | $26.70 | $26.70 | $26.01 | $26.67 | $26.06 | 36,081 |
| 2021-11-23 | $26.91 | $27.06 | $26.56 | $27.06 | $26.45 | 13,582 |
| 2021-11-22 | $26.91 | $27.40 | $26.61 | $26.61 | $26.01 | 15,531 |
| 2021-11-19 | $26.68 | $26.97 | $26.50 | $26.59 | $25.99 | 12,696 |
| 2021-11-18 | $26.46 | $27.10 | $26.25 | $26.90 | $26.29 | 17,700 |
| 2021-11-17 | $26.47 | $26.65 | $26.06 | $26.50 | $25.90 | 14,209 |
| 2021-11-16 | $27.23 | $27.23 | $26.57 | $26.60 | $26.00 | 15,946 |
| 2021-11-15 | $27.75 | $27.84 | $27.05 | $27.34 | $26.72 | 17,456 |
| 2021-11-12 | $27.99 | $27.99 | $27.14 | $27.52 | $26.90 | 42,844 |
| 2021-11-11 | $27.19 | $27.78 | $27.02 | $27.76 | $27.13 | 12,893 |
| 2021-11-10 | $27.19 | $27.52 | $27.02 | $27.19 | $26.57 | 24,347 |
| 2021-11-09 | $26.80 | $27.34 | $26.72 | $27.14 | $26.52 | 16,238 |
| 2021-11-08 | $26.75 | $26.95 | $26.60 | $26.79 | $26.18 | 22,268 |
| 2021-11-05 | $26.63 | $26.70 | $26.32 | $26.69 | $26.08 | 34,870 |
| 2021-11-04 | $26.35 | $26.56 | $26.02 | $26.56 | $25.96 | 18,689 |
| 2021-11-03 | $25.93 | $26.93 | $25.79 | $26.83 | $26.22 | 23,544 |
| 2021-11-02 | $26.23 | $26.23 | $25.86 | $26.05 | $25.46 | 13,491 |
| 2021-11-01 | $25.55 | $26.24 | $25.55 | $26.10 | $25.51 | 15,785 |
| 2021-10-29 | $25.62 | $25.65 | $25.37 | $25.51 | $24.93 | 11,921 |
| 2021-10-28 | $26.07 | $26.07 | $25.49 | $25.85 | $24.99 | 17,573 |
| 2021-10-27 | $26.06 | $26.06 | $25.54 | $25.60 | $24.75 | 18,376 |
| 2021-10-26 | $26.29 | $26.51 | $25.96 | $26.20 | $25.33 | 20,469 |
| 2021-10-25 | $25.74 | $26.21 | $25.46 | $26.21 | $25.34 | 27,037 |
| 2021-10-22 | $25.45 | $25.83 | $25.45 | $25.62 | $24.77 | 24,448 |
| 2021-10-21 | $26.31 | $26.40 | $25.21 | $25.52 | $24.67 | 38,511 |
| 2021-10-20 | $25.96 | $26.43 | $25.51 | $26.28 | $25.40 | 10,016 |
| 2021-10-19 | $25.85 | $26.10 | $25.23 | $25.80 | $24.94 | 10,568 |
| 2021-10-18 | $26.02 | $26.38 | $25.82 | $25.86 | $25.00 | 14,573 |
| 2021-10-15 | $26.59 | $26.59 | $26.09 | $26.16 | $25.29 | 27,856 |
| 2021-10-14 | $26.00 | $26.27 | $25.70 | $26.19 | $25.32 | 27,124 |
| 2021-10-13 | $25.55 | $25.95 | $25.55 | $25.95 | $25.09 | 10,017 |
| 2021-10-12 | $25.92 | $25.92 | $25.63 | $25.79 | $24.93 | 7,438 |
| 2021-10-11 | $26.27 | $26.27 | $25.69 | $25.72 | $24.86 | 6,981 |
| 2021-10-08 | $26.28 | $26.43 | $25.61 | $25.92 | $25.06 | 28,533 |
| 2021-10-07 | $25.87 | $26.44 | $25.46 | $26.20 | $25.33 | 17,718 |
| 2021-10-06 | $25.78 | $25.97 | $25.39 | $25.63 | $24.78 | 17,224 |
| 2021-10-05 | $25.34 | $26.03 | $25.34 | $26.00 | $25.13 | 27,223 |
| 2021-10-04 | $25.79 | $25.97 | $25.31 | $25.36 | $24.52 | 30,188 |
| 2021-10-01 | $25.28 | $25.88 | $25.24 | $25.70 | $24.84 | 20,031 |
| 2021-09-30 | $25.67 | $25.67 | $25.13 | $25.26 | $24.42 | 17,640 |
| 2021-09-29 | $25.22 | $25.67 | $25.19 | $25.53 | $24.68 | 11,399 |
| 2021-09-28 | $25.50 | $25.50 | $25.05 | $25.10 | $24.26 | 13,305 |
| 2021-09-27 | $25.14 | $25.97 | $25.14 | $25.48 | $24.63 | 40,930 |
| 2021-09-24 | $24.93 | $25.12 | $24.93 | $24.98 | $24.15 | 11,254 |
| 2021-09-23 | $24.78 | $25.19 | $24.76 | $24.85 | $24.02 | 34,325 |
| 2021-09-22 | $24.55 | $24.84 | $24.55 | $24.68 | $23.86 | 21,719 |
| 2021-09-21 | $24.45 | $24.61 | $24.35 | $24.44 | $23.63 | 16,533 |
| 2021-09-20 | $24.24 | $24.49 | $24.20 | $24.49 | $23.67 | 41,134 |
| 2021-09-17 | $24.15 | $24.76 | $23.92 | $24.63 | $23.81 | 137,242 |
| 2021-09-16 | $24.48 | $24.49 | $23.80 | $24.10 | $23.30 | 38,955 |
| 2021-09-15 | $24.13 | $24.40 | $24.13 | $24.35 | $23.54 | 26,196 |
| 2021-09-14 | $24.42 | $24.42 | $23.73 | $23.97 | $23.17 | 33,880 |
| 2021-09-13 | $24.37 | $24.55 | $24.10 | $24.23 | $23.42 | 27,215 |
| 2021-09-10 | $24.74 | $24.91 | $23.96 | $24.01 | $23.21 | 61,084 |
| 2021-09-09 | $24.61 | $25.10 | $24.61 | $24.70 | $23.88 | 25,239 |
| 2021-09-08 | $24.96 | $25.11 | $24.68 | $24.71 | $23.89 | 20,521 |
| 2021-09-07 | $25.28 | $25.36 | $24.95 | $24.96 | $24.13 | 24,892 |
| 2021-09-03 | $25.05 | $25.13 | $24.93 | $25.12 | $24.28 | 11,378 |
| 2021-09-02 | $25.22 | $25.29 | $24.98 | $25.09 | $24.25 | 10,205 |
| 2021-09-01 | $25.04 | $25.21 | $24.86 | $25.18 | $24.34 | 14,170 |
| 2021-08-31 | $25.28 | $25.30 | $25.06 | $25.09 | $24.25 | 16,060 |
| 2021-08-30 | $25.63 | $25.63 | $25.13 | $25.14 | $24.30 | 14,304 |
| 2021-08-27 | $25.17 | $25.69 | $25.08 | $25.69 | $24.83 | 39,150 |
| 2021-08-26 | $24.93 | $25.15 | $24.85 | $24.85 | $24.02 | 27,641 |
| 2021-08-25 | $25.00 | $25.09 | $24.86 | $24.93 | $24.10 | 13,368 |
| 2021-08-24 | $25.02 | $25.15 | $24.91 | $24.94 | $24.11 | 16,498 |
| 2021-08-23 | $25.03 | $25.20 | $24.93 | $25.20 | $24.36 | 13,730 |
| 2021-08-20 | $24.66 | $25.10 | $24.66 | $24.96 | $24.13 | 33,708 |
| 2021-08-19 | $24.63 | $24.90 | $24.60 | $24.80 | $23.97 | 35,790 |
| 2021-08-18 | $24.99 | $25.25 | $24.73 | $24.78 | $23.95 | 18,755 |
| 2021-08-17 | $24.93 | $25.08 | $24.79 | $24.98 | $24.15 | 29,954 |
| 2021-08-16 | $25.04 | $25.10 | $24.82 | $25.04 | $24.21 | 18,610 |
| 2021-08-13 | $25.43 | $25.43 | $25.16 | $25.24 | $24.40 | 22,096 |
| 2021-08-12 | $25.49 | $25.49 | $25.20 | $25.30 | $24.46 | 19,527 |
| 2021-08-11 | $25.40 | $25.41 | $25.15 | $25.41 | $24.56 | 26,628 |
| 2021-08-10 | $25.05 | $25.35 | $25.00 | $25.28 | $24.44 | 26,992 |
| 2021-08-09 | $25.18 | $25.27 | $24.88 | $24.96 | $24.13 | 36,512 |
| 2021-08-06 | $25.21 | $25.45 | $24.97 | $25.03 | $24.20 | 44,871 |
| 2021-08-05 | $24.82 | $25.07 | $24.74 | $25.06 | $24.23 | 22,748 |
| 2021-08-04 | $24.73 | $24.96 | $24.61 | $24.72 | $23.90 | 19,957 |
| 2021-08-03 | $24.41 | $25.08 | $24.41 | $25.00 | $24.17 | 29,693 |
| 2021-08-02 | $24.95 | $24.98 | $24.35 | $24.44 | $23.63 | 27,845 |
| 2021-07-30 | $24.95 | $25.00 | $24.69 | $24.70 | $23.88 | 18,677 |
| 2021-07-29 | $25.18 | $25.42 | $25.05 | $25.13 | $24.02 | 27,024 |
| 2021-07-28 | $24.95 | $25.29 | $24.95 | $25.14 | $24.03 | 19,272 |
| 2021-07-27 | $24.80 | $25.07 | $24.80 | $24.94 | $23.84 | 19,363 |
| 2021-07-26 | $24.95 | $25.18 | $24.95 | $25.00 | $23.90 | 14,595 |
| 2021-07-23 | $24.75 | $24.95 | $24.50 | $24.93 | $23.83 | 33,183 |
| 2021-07-22 | $25.00 | $25.18 | $24.52 | $24.64 | $23.55 | 33,990 |
| 2021-07-21 | $24.94 | $25.27 | $24.93 | $24.96 | $23.86 | 23,272 |
| 2021-07-20 | $24.89 | $25.48 | $24.85 | $24.85 | $23.75 | 49,375 |
| 2021-07-19 | $25.11 | $25.14 | $24.76 | $24.76 | $23.67 | 33,586 |
| 2021-07-16 | $25.50 | $25.50 | $25.10 | $25.40 | $24.28 | 25,958 |
| 2021-07-15 | $25.20 | $25.50 | $25.07 | $25.38 | $24.26 | 29,560 |
| 2021-07-14 | $25.00 | $25.29 | $25.00 | $25.19 | $24.08 | 39,703 |
| 2021-07-13 | $24.97 | $25.10 | $24.93 | $24.99 | $23.89 | 23,712 |
| 2021-07-12 | $24.70 | $25.08 | $24.70 | $25.06 | $23.95 | 18,616 |
| 2021-07-09 | $24.67 | $25.05 | $24.67 | $24.91 | $23.81 | 39,433 |
| 2021-07-08 | $24.00 | $24.58 | $24.00 | $24.31 | $23.24 | 34,120 |
| 2021-07-07 | $24.35 | $24.76 | $24.30 | $24.35 | $23.28 | 35,843 |
| 2021-07-06 | $24.76 | $24.79 | $24.43 | $24.45 | $23.37 | 39,426 |
| 2021-07-02 | $24.78 | $25.13 | $24.58 | $24.81 | $23.71 | 25,776 |
| 2021-07-01 | $24.82 | $24.93 | $24.69 | $24.89 | $23.79 | 21,551 |
| 2021-06-30 | $24.47 | $24.89 | $24.47 | $24.50 | $23.42 | 36,593 |
| 2021-06-29 | $24.79 | $24.87 | $24.40 | $24.53 | $23.45 | 22,875 |
| 2021-06-28 | $24.27 | $24.86 | $24.27 | $24.80 | $23.71 | 50,617 |
| 2021-06-25 | $25.27 | $25.27 | $24.05 | $24.17 | $23.10 | 281,302 |
| 2021-06-24 | $25.29 | $25.44 | $25.14 | $25.22 | $24.11 | 32,051 |
| 2021-06-23 | $25.22 | $25.29 | $25.07 | $25.27 | $24.15 | 43,771 |
| 2021-06-22 | $24.99 | $25.28 | $24.79 | $25.21 | $24.10 | 26,751 |
| 2021-06-21 | $24.74 | $25.32 | $24.74 | $25.01 | $23.91 | 34,255 |
| 2021-06-18 | $24.42 | $24.81 | $24.40 | $24.71 | $23.62 | 71,062 |
| 2021-06-17 | $25.03 | $25.07 | $24.29 | $24.89 | $23.79 | 64,186 |
| 2021-06-16 | $24.77 | $25.17 | $24.60 | $24.98 | $23.88 | 36,989 |
| 2021-06-15 | $25.00 | $25.20 | $24.84 | $24.92 | $23.82 | 32,021 |
| 2021-06-14 | $24.87 | $24.98 | $24.81 | $24.90 | $23.80 | 23,267 |
| 2021-06-11 | $25.03 | $25.17 | $24.90 | $25.00 | $23.90 | 18,247 |
| 2021-06-10 | $24.90 | $24.95 | $24.75 | $24.82 | $23.72 | 19,905 |
| 2021-06-09 | $25.00 | $25.14 | $24.89 | $25.03 | $23.93 | 21,354 |
| 2021-06-08 | $24.80 | $25.22 | $24.72 | $25.01 | $23.91 | 20,171 |
| 2021-06-07 | $24.74 | $25.01 | $24.64 | $24.97 | $23.87 | 27,231 |
| 2021-06-04 | $24.88 | $24.91 | $24.67 | $24.79 | $23.70 | 17,328 |
| 2021-06-03 | $24.54 | $24.91 | $24.51 | $24.85 | $23.75 | 14,635 |
| 2021-06-02 | $24.91 | $24.91 | $24.52 | $24.68 | $23.59 | 14,577 |
| 2021-06-01 | $24.71 | $25.07 | $24.71 | $24.86 | $23.76 | 19,575 |
| 2021-05-28 | $24.81 | $24.81 | $24.40 | $24.69 | $23.60 | 31,228 |
| 2021-05-27 | $24.78 | $24.99 | $24.76 | $24.82 | $23.72 | 14,962 |
| 2021-05-26 | $24.05 | $24.77 | $24.05 | $24.71 | $23.62 | 20,536 |
| 2021-05-25 | $24.83 | $24.93 | $24.10 | $24.10 | $23.04 | 21,609 |
| 2021-05-24 | $24.98 | $24.99 | $24.56 | $24.83 | $23.73 | 23,548 |
| 2021-05-21 | $24.90 | $25.06 | $24.67 | $25.06 | $23.95 | 24,495 |
| 2021-05-20 | $24.86 | $24.86 | $24.49 | $24.63 | $23.54 | 17,401 |
| 2021-05-19 | $24.82 | $25.14 | $24.70 | $24.96 | $23.86 | 21,525 |
| 2021-05-18 | $25.26 | $25.40 | $24.90 | $24.94 | $23.84 | 14,087 |
| 2021-05-17 | $25.64 | $25.65 | $25.20 | $25.30 | $24.18 | 30,452 |
| 2021-05-14 | $25.03 | $25.69 | $24.78 | $25.65 | $24.52 | 47,328 |
| 2021-05-13 | $24.41 | $25.03 | $24.41 | $24.72 | $23.63 | 25,481 |
| 2021-05-12 | $24.87 | $25.01 | $24.31 | $24.38 | $23.30 | 24,014 |
| 2021-05-11 | $24.88 | $25.15 | $24.50 | $24.59 | $23.50 | 21,419 |
| 2021-05-10 | $24.89 | $25.26 | $24.85 | $25.19 | $24.08 | 45,581 |
| 2021-05-07 | $24.66 | $25.05 | $24.66 | $24.97 | $23.87 | 29,739 |
| 2021-05-06 | $24.50 | $24.88 | $24.27 | $24.84 | $23.74 | 25,346 |
| 2021-05-05 | $24.50 | $24.69 | $24.34 | $24.36 | $23.28 | 12,275 |
| 2021-05-04 | $24.30 | $24.94 | $24.01 | $24.55 | $23.47 | 29,381 |
| 2021-05-03 | $24.90 | $25.00 | $24.08 | $24.30 | $23.23 | 41,044 |
| 2021-04-30 | $24.23 | $25.13 | $23.83 | $24.70 | $23.61 | 44,061 |
| 2021-04-29 | $24.92 | $25.04 | $24.56 | $24.92 | $23.55 | 34,647 |
| 2021-04-28 | $25.00 | $25.18 | $24.62 | $24.82 | $23.46 | 40,996 |
| 2021-04-27 | $25.00 | $25.00 | $24.62 | $24.99 | $23.62 | 48,771 |
| 2021-04-26 | $24.50 | $25.00 | $24.36 | $24.86 | $23.50 | 50,311 |
| 2021-04-23 | $23.76 | $24.50 | $23.72 | $24.33 | $23.00 | 34,839 |
| 2021-04-22 | $24.00 | $24.03 | $23.55 | $23.64 | $22.34 | 36,431 |
| 2021-04-21 | $23.04 | $23.97 | $23.04 | $23.84 | $22.53 | 18,362 |
| 2021-04-20 | $23.68 | $23.68 | $23.00 | $23.27 | $21.99 | 23,201 |
| 2021-04-19 | $24.15 | $24.15 | $23.56 | $23.70 | $22.40 | 24,798 |
| 2021-04-16 | $24.45 | $24.45 | $23.89 | $24.07 | $22.75 | 15,894 |
| 2021-04-15 | $23.90 | $24.19 | $23.55 | $24.16 | $22.83 | 28,476 |
| 2021-04-14 | $23.85 | $24.26 | $23.61 | $23.75 | $22.45 | 21,172 |
| 2021-04-13 | $24.30 | $24.30 | $23.62 | $23.64 | $22.34 | 23,311 |
| 2021-04-12 | $23.65 | $24.44 | $23.50 | $24.36 | $23.02 | 53,229 |
| 2021-04-09 | $23.64 | $23.64 | $23.11 | $23.36 | $22.08 | 19,427 |
| 2021-04-08 | $23.65 | $23.65 | $23.38 | $23.44 | $22.15 | 17,151 |
| 2021-04-07 | $24.02 | $24.06 | $23.50 | $23.60 | $22.31 | 39,030 |
| 2021-04-06 | $23.84 | $24.39 | $23.84 | $24.18 | $22.85 | 29,147 |
| 2021-04-05 | $24.00 | $24.00 | $23.68 | $23.82 | $22.51 | 19,767 |
| 2021-04-01 | $23.69 | $24.10 | $23.23 | $23.86 | $22.55 | 27,230 |
| 2021-03-31 | $24.14 | $24.27 | $23.70 | $23.78 | $22.48 | 36,695 |
| 2021-03-30 | $24.09 | $24.25 | $23.70 | $24.15 | $22.83 | 19,391 |
| 2021-03-29 | $23.51 | $24.25 | $23.51 | $23.88 | $22.57 | 46,492 |
| 2021-03-26 | $23.66 | $24.03 | $23.05 | $24.01 | $22.69 | 38,648 |
| 2021-03-25 | $22.79 | $23.59 | $22.60 | $23.46 | $22.17 | 25,472 |
| 2021-03-24 | $23.07 | $24.04 | $22.66 | $22.73 | $21.48 | 26,319 |
| 2021-03-23 | $23.54 | $23.79 | $22.56 | $22.90 | $21.64 | 31,325 |
| 2021-03-22 | $24.60 | $24.80 | $23.72 | $23.78 | $22.48 | 42,723 |
| 2021-03-19 | $23.19 | $24.89 | $22.75 | $24.79 | $23.43 | 178,189 |
| 2021-03-18 | $22.94 | $23.81 | $22.94 | $23.24 | $21.97 | 23,879 |
| 2021-03-17 | $23.31 | $23.47 | $23.04 | $23.17 | $21.90 | 23,742 |
| 2021-03-16 | $23.75 | $23.83 | $22.76 | $23.19 | $21.92 | 25,497 |
| 2021-03-15 | $24.82 | $24.82 | $23.60 | $23.97 | $22.66 | 36,833 |
| 2021-03-12 | $24.66 | $24.99 | $24.61 | $24.79 | $23.43 | 41,898 |
| 2021-03-11 | $24.26 | $24.48 | $24.15 | $24.48 | $23.14 | 33,058 |
| 2021-03-10 | $23.59 | $24.47 | $23.55 | $24.24 | $22.91 | 28,001 |
| 2021-03-09 | $23.80 | $23.97 | $23.30 | $23.68 | $22.38 | 25,189 |
| 2021-03-08 | $23.60 | $24.26 | $23.36 | $24.00 | $22.68 | 49,921 |
| 2021-03-05 | $23.38 | $24.41 | $23.19 | $23.45 | $22.16 | 58,538 |
| 2021-03-04 | $22.72 | $23.28 | $22.26 | $22.92 | $21.66 | 44,012 |
| 2021-03-03 | $21.69 | $22.83 | $21.69 | $22.53 | $21.29 | 48,721 |
| 2021-03-02 | $21.62 | $21.62 | $21.26 | $21.47 | $20.29 | 15,354 |
| 2021-03-01 | $21.51 | $21.78 | $21.32 | $21.75 | $20.56 | 17,464 |
| 2021-02-26 | $21.46 | $21.68 | $20.92 | $20.92 | $19.77 | 32,553 |
| 2021-02-25 | $21.78 | $22.00 | $21.37 | $21.63 | $20.44 | 25,815 |
| 2021-02-24 | $21.67 | $22.11 | $21.41 | $21.51 | $20.33 | 38,013 |
| 2021-02-23 | $21.40 | $22.00 | $21.34 | $21.44 | $20.26 | 46,375 |
| 2021-02-22 | $20.70 | $21.42 | $20.69 | $21.36 | $20.19 | 26,664 |
| 2021-02-19 | $20.07 | $20.73 | $20.07 | $20.73 | $19.59 | 28,518 |
| 2021-02-18 | $20.61 | $20.76 | $20.00 | $20.00 | $18.90 | 27,079 |
| 2021-02-17 | $20.73 | $20.99 | $20.60 | $20.60 | $19.47 | 27,577 |
| 2021-02-16 | $20.93 | $21.06 | $20.73 | $20.73 | $19.59 | 33,947 |
| 2021-02-12 | $20.77 | $20.99 | $20.40 | $20.96 | $19.81 | 39,710 |
| 2021-02-11 | $20.69 | $21.00 | $20.40 | $20.63 | $19.50 | 24,548 |
| 2021-02-10 | $21.05 | $21.05 | $20.66 | $20.68 | $19.55 | 18,549 |
| 2021-02-09 | $20.63 | $21.00 | $20.53 | $20.81 | $19.67 | 46,792 |
| 2021-02-08 | $20.46 | $20.76 | $20.26 | $20.76 | $19.62 | 30,674 |
| 2021-02-05 | $20.46 | $20.46 | $20.10 | $20.30 | $19.19 | 19,206 |
| 2021-02-04 | $19.73 | $20.62 | $19.38 | $20.51 | $19.38 | 30,730 |
| 2021-02-03 | $19.53 | $19.90 | $19.35 | $19.78 | $18.69 | 19,872 |
| 2021-02-02 | $19.68 | $19.97 | $19.47 | $19.65 | $18.57 | 16,955 |
| 2021-02-01 | $19.19 | $19.59 | $18.98 | $19.41 | $18.35 | 32,708 |
| 2021-01-29 | $19.91 | $19.91 | $19.08 | $19.11 | $18.06 | 25,457 |
| 2021-01-28 | $19.90 | $20.36 | $19.68 | $20.02 | $18.66 | 40,200 |
| 2021-01-27 | $20.10 | $20.22 | $19.20 | $19.65 | $18.31 | 52,727 |
| 2021-01-26 | $20.80 | $20.80 | $20.14 | $20.17 | $18.80 | 23,525 |
| 2021-01-25 | $20.07 | $20.75 | $19.83 | $20.70 | $19.29 | 41,234 |
| 2021-01-22 | $19.97 | $20.47 | $19.76 | $20.46 | $19.07 | 24,888 |
| 2021-01-21 | $20.47 | $20.52 | $19.85 | $20.01 | $18.65 | 27,432 |
| 2021-01-20 | $20.73 | $20.76 | $20.32 | $20.32 | $18.94 | 22,212 |
| 2021-01-19 | $20.78 | $21.22 | $20.50 | $20.84 | $19.42 | 31,162 |
| 2021-01-15 | $20.47 | $20.72 | $20.30 | $20.49 | $19.10 | 43,015 |
| 2021-01-14 | $20.75 | $21.11 | $20.60 | $21.03 | $19.60 | 26,716 |
| 2021-01-13 | $21.05 | $21.12 | $20.28 | $20.51 | $19.11 | 22,172 |
| 2021-01-12 | $20.68 | $21.10 | $20.68 | $21.05 | $19.62 | 21,446 |
| 2021-01-11 | $20.61 | $20.91 | $20.50 | $20.70 | $19.29 | 20,596 |
| 2021-01-08 | $21.19 | $21.19 | $20.07 | $20.76 | $19.35 | 22,130 |
| 2021-01-07 | $21.45 | $21.45 | $20.78 | $21.13 | $19.69 | 31,230 |
| 2021-01-06 | $20.09 | $21.42 | $20.07 | $21.42 | $19.96 | 63,864 |
| 2021-01-05 | $20.16 | $20.41 | $19.50 | $19.60 | $18.27 | 37,885 |
| 2021-01-04 | $20.00 | $20.40 | $19.73 | $20.21 | $18.84 | 72,712 |
| 2020-12-31 | $19.35 | $19.94 | $19.28 | $19.84 | $18.49 | 26,526 |
| 2020-12-30 | $19.20 | $19.51 | $19.20 | $19.43 | $18.11 | 27,096 |
| 2020-12-29 | $19.50 | $19.53 | $19.11 | $19.21 | $17.90 | 21,919 |
| 2020-12-28 | $19.33 | $19.65 | $19.27 | $19.35 | $18.03 | 11,124 |
| 2020-12-24 | $19.08 | $19.25 | $19.04 | $19.15 | $17.85 | 8,437 |
| 2020-12-23 | $19.14 | $19.28 | $19.01 | $19.20 | $17.89 | 28,410 |
| 2020-12-22 | $19.21 | $19.23 | $18.90 | $18.94 | $17.65 | 38,043 |
| 2020-12-21 | $20.07 | $20.07 | $19.10 | $19.26 | $17.95 | 27,593 |
| 2020-12-18 | $20.69 | $20.84 | $19.79 | $20.20 | $18.83 | 162,038 |
| 2020-12-17 | $20.25 | $20.57 | $19.59 | $20.53 | $19.13 | 54,200 |
| 2020-12-16 | $20.38 | $20.47 | $20.11 | $20.24 | $18.86 | 24,632 |
| 2020-12-15 | $19.84 | $20.33 | $19.75 | $20.18 | $18.81 | 29,628 |
| 2020-12-14 | $19.80 | $19.89 | $19.48 | $19.74 | $18.40 | 25,224 |
| 2020-12-11 | $19.63 | $20.00 | $19.54 | $19.65 | $18.31 | 13,818 |
| 2020-12-10 | $20.00 | $20.06 | $19.65 | $19.80 | $18.45 | 23,681 |
| 2020-12-09 | $19.94 | $20.26 | $19.57 | $20.10 | $18.73 | 26,733 |
| 2020-12-08 | $19.05 | $19.79 | $18.91 | $19.74 | $18.40 | 19,345 |
| 2020-12-07 | $19.02 | $19.37 | $18.75 | $19.24 | $17.93 | 23,779 |
| 2020-12-04 | $18.38 | $19.17 | $18.38 | $19.11 | $17.81 | 26,413 |
| 2020-12-03 | $18.81 | $18.88 | $18.40 | $18.54 | $17.28 | 17,121 |
| 2020-12-02 | $18.28 | $18.98 | $18.28 | $18.92 | $17.63 | 22,763 |
| 2020-12-01 | $18.28 | $18.60 | $18.11 | $18.24 | $17.00 | 20,503 |
| 2020-11-30 | $18.71 | $18.76 | $18.07 | $18.15 | $16.92 | 19,436 |
| 2020-11-27 | $18.98 | $18.98 | $18.37 | $18.71 | $17.44 | 15,935 |
| 2020-11-25 | $19.16 | $19.31 | $18.62 | $18.84 | $17.56 | 23,748 |
| 2020-11-24 | $18.52 | $19.42 | $18.52 | $19.33 | $18.02 | 92,996 |
| 2020-11-23 | $18.80 | $18.94 | $18.37 | $18.37 | $17.12 | 30,433 |
| 2020-11-20 | $18.44 | $18.92 | $18.39 | $18.80 | $17.52 | 22,024 |
| 2020-11-19 | $18.60 | $18.68 | $18.35 | $18.67 | $17.40 | 32,984 |
| 2020-11-18 | $19.34 | $19.35 | $18.61 | $18.79 | $17.51 | 16,647 |
| 2020-11-17 | $19.08 | $19.35 | $19.08 | $19.20 | $17.89 | 17,276 |
| 2020-11-16 | $19.48 | $20.13 | $18.94 | $19.32 | $18.01 | 60,884 |
| 2020-11-13 | $18.99 | $19.05 | $18.31 | $18.76 | $17.48 | 24,585 |
| 2020-11-12 | $19.04 | $19.04 | $18.06 | $18.54 | $17.28 | 19,614 |
| 2020-11-11 | $19.99 | $20.00 | $19.03 | $19.28 | $17.97 | 22,848 |
| 2020-11-10 | $18.73 | $20.00 | $18.55 | $19.71 | $18.37 | 54,117 |
| 2020-11-09 | $17.92 | $19.52 | $17.92 | $18.32 | $17.07 | 75,952 |
| 2020-11-06 | $17.80 | $17.80 | $17.01 | $17.07 | $15.91 | 16,296 |
| 2020-11-05 | $16.98 | $18.00 | $16.98 | $17.72 | $16.51 | 21,798 |
| 2020-11-04 | $17.55 | $18.07 | $16.99 | $17.01 | $15.85 | 27,148 |
| 2020-11-03 | $17.84 | $18.20 | $17.50 | $18.07 | $16.84 | 33,624 |
| 2020-11-02 | $16.95 | $17.50 | $16.95 | $17.45 | $16.26 | 10,201 |
| 2020-10-30 | $17.45 | $17.45 | $16.83 | $16.94 | $15.79 | 24,572 |
| 2020-10-29 | $17.00 | $17.70 | $16.80 | $17.57 | $16.12 | 46,235 |
| 2020-10-28 | $16.95 | $17.93 | $16.75 | $16.97 | $15.57 | 25,294 |
| 2020-10-27 | $18.29 | $18.29 | $17.23 | $17.23 | $15.81 | 29,608 |
| 2020-10-26 | $17.73 | $17.88 | $17.51 | $17.76 | $16.29 | 19,072 |
| 2020-10-23 | $18.10 | $18.10 | $17.84 | $17.91 | $16.43 | 10,172 |
| 2020-10-22 | $17.60 | $18.38 | $17.60 | $18.14 | $16.64 | 20,353 |
| 2020-10-21 | $17.64 | $17.72 | $17.28 | $17.66 | $16.20 | 11,402 |
| 2020-10-20 | $17.21 | $17.72 | $17.21 | $17.60 | $16.15 | 10,661 |
| 2020-10-19 | $17.33 | $17.48 | $17.09 | $17.14 | $15.72 | 7,160 |
| 2020-10-16 | $17.39 | $18.07 | $17.01 | $17.16 | $15.74 | 18,843 |
| 2020-10-15 | $16.82 | $17.66 | $16.67 | $17.57 | $16.12 | 32,079 |
| 2020-10-14 | $17.81 | $18.20 | $16.74 | $16.82 | $15.43 | 24,270 |
| 2020-10-13 | $18.15 | $18.24 | $17.62 | $17.72 | $16.26 | 12,491 |
| 2020-10-12 | $17.84 | $18.25 | $17.59 | $18.19 | $16.69 | 22,644 |
| 2020-10-09 | $17.82 | $18.18 | $17.64 | $17.97 | $16.48 | 13,549 |
| 2020-10-08 | $17.35 | $18.00 | $17.16 | $17.74 | $16.27 | 36,772 |
| 2020-10-07 | $16.59 | $17.48 | $16.52 | $17.38 | $15.94 | 34,219 |
| 2020-10-06 | $16.41 | $16.98 | $16.30 | $16.36 | $15.01 | 34,554 |
| 2020-10-05 | $16.96 | $16.98 | $16.13 | $16.38 | $15.03 | 38,160 |
| 2020-10-02 | $16.09 | $16.98 | $16.05 | $16.82 | $15.43 | 17,607 |
| 2020-10-01 | $16.40 | $16.43 | $16.07 | $16.38 | $15.03 | 26,338 |
| 2020-09-30 | $16.89 | $17.01 | $16.11 | $16.24 | $14.90 | 35,493 |
| 2020-09-29 | $16.30 | $17.09 | $16.06 | $16.85 | $15.46 | 17,235 |
| 2020-09-28 | $15.98 | $16.49 | $15.80 | $16.32 | $14.97 | 35,882 |
| 2020-09-25 | $15.04 | $16.38 | $15.04 | $15.49 | $14.21 | 26,420 |
| 2020-09-24 | $15.35 | $15.62 | $14.92 | $15.17 | $13.92 | 45,595 |
| 2020-09-23 | $15.53 | $16.60 | $15.07 | $15.25 | $13.99 | 36,462 |
| 2020-09-22 | $15.72 | $16.34 | $15.29 | $15.44 | $14.16 | 34,454 |
| 2020-09-21 | $16.16 | $16.29 | $15.56 | $15.56 | $14.27 | 48,960 |
| 2020-09-18 | $16.96 | $16.99 | $16.41 | $16.46 | $15.10 | 97,182 |
| 2020-09-17 | $16.61 | $16.99 | $16.61 | $16.81 | $15.42 | 21,731 |
| 2020-09-16 | $16.75 | $17.08 | $16.61 | $16.88 | $15.48 | 34,392 |
| 2020-09-15 | $16.74 | $16.84 | $16.55 | $16.60 | $15.23 | 23,828 |
| 2020-09-14 | $16.81 | $16.92 | $16.70 | $16.81 | $15.42 | 16,712 |
| 2020-09-11 | $16.87 | $16.97 | $16.62 | $16.70 | $15.32 | 23,323 |
| 2020-09-10 | $16.72 | $17.01 | $16.61 | $16.85 | $15.46 | 19,041 |
| 2020-09-09 | $16.77 | $16.84 | $16.50 | $16.73 | $15.35 | 34,320 |
| 2020-09-08 | $16.89 | $17.07 | $16.52 | $16.60 | $15.23 | 36,185 |
| 2020-09-04 | $17.29 | $17.29 | $16.86 | $16.98 | $15.58 | 36,116 |
| 2020-09-03 | $17.03 | $17.17 | $16.50 | $16.86 | $15.47 | 34,636 |
| 2020-09-02 | $17.15 | $17.15 | $16.88 | $17.01 | $15.60 | 34,555 |
| 2020-09-01 | $17.13 | $17.39 | $17.00 | $17.20 | $15.78 | 20,475 |
| 2020-08-31 | $17.53 | $17.57 | $17.14 | $17.14 | $15.72 | 33,483 |
| 2020-08-28 | $17.45 | $17.52 | $17.23 | $17.52 | $16.07 | 21,543 |
| 2020-08-27 | $17.25 | $17.70 | $17.20 | $17.20 | $15.78 | 22,682 |
| 2020-08-26 | $17.95 | $17.95 | $17.27 | $17.29 | $15.86 | 18,932 |
| 2020-08-25 | $18.01 | $18.04 | $17.57 | $17.95 | $16.47 | 28,249 |
| 2020-08-24 | $17.97 | $18.30 | $17.60 | $18.00 | $16.51 | 27,756 |
| 2020-08-21 | $17.80 | $17.91 | $17.51 | $17.57 | $16.12 | 40,644 |
| 2020-08-20 | $17.25 | $17.85 | $17.25 | $17.84 | $16.37 | 14,941 |
| 2020-08-19 | $17.50 | $17.56 | $17.25 | $17.56 | $16.11 | 38,170 |
| 2020-08-18 | $18.05 | $18.05 | $17.34 | $17.45 | $16.01 | 25,405 |
| 2020-08-17 | $17.98 | $18.01 | $17.85 | $17.90 | $16.42 | 22,517 |
| 2020-08-14 | $17.98 | $18.21 | $17.75 | $18.00 | $16.51 | 31,463 |
| 2020-08-13 | $18.15 | $18.15 | $17.75 | $17.98 | $16.49 | 26,312 |
| 2020-08-12 | $18.40 | $18.40 | $18.14 | $18.29 | $16.78 | 38,797 |
| 2020-08-11 | $18.00 | $18.47 | $17.75 | $18.14 | $16.64 | 49,169 |
| 2020-08-10 | $17.94 | $18.37 | $17.43 | $17.91 | $16.43 | 39,020 |
| 2020-08-07 | $17.74 | $17.94 | $17.42 | $17.89 | $16.41 | 31,388 |
| 2020-08-06 | $17.74 | $17.79 | $17.40 | $17.58 | $16.13 | 14,079 |
| 2020-08-05 | $17.58 | $18.00 | $17.25 | $17.66 | $16.20 | 24,259 |
| 2020-08-04 | $17.48 | $17.64 | $17.10 | $17.22 | $15.80 | 20,791 |
| 2020-08-03 | $17.89 | $17.89 | $17.37 | $17.67 | $16.21 | 16,307 |
| 2020-07-31 | $17.63 | $18.17 | $17.25 | $17.70 | $16.24 | 25,062 |
| 2020-07-30 | $18.15 | $18.51 | $17.50 | $17.60 | $16.15 | 32,947 |
| 2020-07-29 | $18.50 | $18.71 | $17.97 | $18.50 | $16.97 | 17,483 |
| 2020-07-28 | $18.14 | $18.79 | $18.14 | $18.33 | $16.82 | 10,636 |
| 2020-07-27 | $18.49 | $18.99 | $18.23 | $18.23 | $16.72 | 15,649 |
| 2020-07-24 | $19.00 | $19.25 | $18.60 | $18.60 | $17.06 | 7,055 |
| 2020-07-23 | $19.00 | $19.32 | $18.92 | $19.23 | $17.39 | 8,684 |
| 2020-07-22 | $19.10 | $19.60 | $18.65 | $18.94 | $17.13 | 17,125 |
| 2020-07-21 | $19.02 | $19.47 | $19.02 | $19.43 | $17.57 | 23,406 |
| 2020-07-20 | $18.65 | $19.03 | $18.40 | $18.65 | $16.86 | 9,396 |
| 2020-07-17 | $18.73 | $19.55 | $18.53 | $18.53 | $16.76 | 21,854 |
| 2020-07-16 | $19.50 | $19.86 | $18.83 | $18.95 | $17.14 | 24,218 |
| 2020-07-15 | $19.40 | $19.99 | $19.18 | $19.58 | $17.70 | 28,008 |
| 2020-07-14 | $18.44 | $18.80 | $18.42 | $18.76 | $16.96 | 6,947 |
| 2020-07-13 | $18.74 | $18.83 | $18.07 | $18.44 | $16.67 | 22,709 |
| 2020-07-10 | $18.09 | $18.50 | $17.95 | $18.33 | $16.57 | 21,375 |
| 2020-07-09 | $18.39 | $19.69 | $17.64 | $17.88 | $16.17 | 22,639 |
| 2020-07-08 | $18.52 | $19.30 | $17.60 | $18.49 | $16.72 | 19,656 |
| 2020-07-07 | $19.10 | $19.10 | $18.30 | $18.52 | $16.75 | 17,261 |
| 2020-07-06 | $20.15 | $20.34 | $18.52 | $19.04 | $17.22 | 12,017 |
| 2020-07-02 | $20.60 | $20.60 | $19.52 | $19.65 | $17.77 | 8,167 |
| 2020-07-01 | $20.76 | $20.76 | $19.87 | $19.90 | $17.99 | 9,410 |
| 2020-06-30 | $20.40 | $20.86 | $19.93 | $20.65 | $18.67 | 14,031 |
| 2020-06-29 | $19.37 | $21.52 | $19.37 | $20.64 | $18.66 | 22,291 |
| 2020-06-26 | $19.62 | $19.62 | $18.83 | $19.01 | $17.19 | 148,885 |
| 2020-06-25 | $19.13 | $20.02 | $19.13 | $20.02 | $18.10 | 21,122 |
| 2020-06-24 | $20.14 | $21.02 | $19.28 | $19.42 | $17.56 | 21,258 |
| 2020-06-23 | $21.23 | $21.23 | $20.44 | $20.56 | $18.59 | 10,047 |
| 2020-06-22 | $20.34 | $20.82 | $19.85 | $20.76 | $18.77 | 15,116 |
| 2020-06-19 | $20.22 | $20.83 | $19.63 | $20.83 | $18.84 | 60,297 |
| 2020-06-18 | $19.48 | $20.57 | $19.23 | $19.90 | $17.99 | 17,252 |
| 2020-06-17 | $20.60 | $20.60 | $19.38 | $19.61 | $17.73 | 17,525 |
| 2020-06-16 | $20.16 | $21.01 | $19.83 | $20.54 | $18.57 | 17,722 |
| 2020-06-15 | $18.81 | $19.68 | $18.81 | $19.68 | $17.80 | 15,056 |
| 2020-06-12 | $19.67 | $19.80 | $18.51 | $19.56 | $17.69 | 18,570 |
| 2020-06-11 | $18.71 | $19.63 | $18.54 | $18.58 | $16.80 | 28,533 |
| 2020-06-10 | $21.24 | $21.40 | $19.90 | $20.13 | $18.20 | 11,430 |
| 2020-06-09 | $22.33 | $22.33 | $21.06 | $21.36 | $19.31 | 14,290 |
| 2020-06-08 | $22.84 | $22.89 | $22.40 | $22.75 | $20.57 | 15,046 |
| 2020-06-05 | $21.56 | $22.86 | $21.54 | $22.23 | $20.10 | 33,031 |
| 2020-06-04 | $20.29 | $20.80 | $20.25 | $20.63 | $18.65 | 19,915 |
| 2020-06-03 | $19.39 | $21.50 | $19.31 | $20.66 | $18.68 | 21,593 |
| 2020-06-02 | $19.23 | $19.42 | $18.60 | $18.82 | $17.02 | 11,642 |
| 2020-06-01 | $19.46 | $19.46 | $18.85 | $18.85 | $17.04 | 21,716 |
| 2020-05-29 | $19.57 | $19.70 | $18.98 | $19.18 | $17.34 | 16,042 |
| 2020-05-28 | $21.90 | $22.39 | $19.89 | $19.89 | $17.99 | 20,922 |
| 2020-05-27 | $19.87 | $21.64 | $19.86 | $21.56 | $19.50 | 25,656 |
| 2020-05-26 | $18.75 | $19.49 | $18.75 | $19.16 | $17.32 | 20,997 |
| 2020-05-22 | $18.45 | $18.45 | $17.52 | $17.86 | $16.15 | 15,515 |
| 2020-05-21 | $18.43 | $18.57 | $18.26 | $18.26 | $16.51 | 19,542 |
| 2020-05-20 | $17.43 | $18.39 | $17.27 | $18.39 | $16.63 | 44,116 |
| 2020-05-19 | $17.60 | $17.75 | $16.93 | $17.14 | $15.50 | 35,608 |
| 2020-05-18 | $17.99 | $18.29 | $17.57 | $17.80 | $16.10 | 38,131 |
| 2020-05-15 | $17.17 | $17.34 | $17.01 | $17.21 | $15.56 | 20,858 |
| 2020-05-14 | $17.60 | $17.60 | $16.61 | $17.28 | $15.63 | 36,987 |
| 2020-05-13 | $17.25 | $17.80 | $16.60 | $17.60 | $15.91 | 36,484 |
| 2020-05-12 | $18.18 | $18.18 | $17.29 | $17.29 | $15.63 | 33,455 |
| 2020-05-11 | $18.04 | $18.57 | $17.85 | $17.94 | $16.22 | 39,257 |
| 2020-05-08 | $17.95 | $18.79 | $17.77 | $18.48 | $16.71 | 49,240 |
| 2020-05-07 | $17.56 | $17.85 | $17.05 | $17.25 | $15.60 | 18,673 |
| 2020-05-06 | $17.79 | $18.17 | $17.01 | $17.21 | $15.56 | 33,610 |
| 2020-05-05 | $18.49 | $18.84 | $17.31 | $17.40 | $15.73 | 27,465 |
| 2020-05-04 | $17.77 | $18.35 | $17.74 | $18.35 | $16.59 | 13,837 |
| 2020-05-01 | $17.76 | $17.99 | $17.31 | $17.94 | $16.22 | 25,604 |
| 2020-04-30 | $19.32 | $19.32 | $17.87 | $17.88 | $16.17 | 22,566 |
| 2020-04-29 | $18.23 | $20.25 | $18.23 | $20.11 | $18.18 | 43,657 |
| 2020-04-28 | $18.38 | $18.38 | $17.65 | $18.03 | $16.30 | 22,401 |
| 2020-04-27 | $17.68 | $18.40 | $17.67 | $17.99 | $16.27 | 28,768 |
| 2020-04-24 | $17.10 | $17.84 | $16.88 | $17.65 | $15.96 | 14,758 |
| 2020-04-23 | $17.75 | $18.15 | $17.00 | $17.34 | $15.44 | 25,869 |
| 2020-04-22 | $18.45 | $18.45 | $17.32 | $17.68 | $15.75 | 14,519 |
| 2020-04-21 | $17.23 | $18.10 | $17.16 | $18.10 | $16.12 | 15,967 |
| 2020-04-20 | $17.89 | $18.32 | $17.54 | $17.80 | $15.85 | 13,631 |
| 2020-04-17 | $18.00 | $18.64 | $17.08 | $18.40 | $16.39 | 32,529 |
| 2020-04-16 | $16.92 | $17.44 | $16.20 | $16.88 | $15.03 | 36,595 |
| 2020-04-15 | $17.77 | $18.18 | $16.85 | $16.91 | $15.06 | 32,810 |
| 2020-04-14 | $18.93 | $19.19 | $17.93 | $18.28 | $16.28 | 18,312 |
| 2020-04-13 | $19.54 | $20.99 | $18.55 | $18.55 | $16.52 | 20,018 |
| 2020-04-09 | $19.38 | $20.30 | $18.97 | $19.75 | $17.59 | 31,330 |
| 2020-04-08 | $18.12 | $19.71 | $18.12 | $18.83 | $16.77 | 40,001 |
| 2020-04-07 | $19.78 | $19.78 | $17.55 | $17.80 | $15.85 | 20,933 |
| 2020-04-06 | $18.35 | $19.63 | $18.06 | $19.23 | $17.13 | 49,937 |
| 2020-04-03 | $17.72 | $17.79 | $17.00 | $17.40 | $15.50 | 25,917 |
| 2020-04-02 | $17.54 | $18.15 | $17.08 | $18.15 | $16.16 | 23,165 |
| 2020-04-01 | $18.57 | $19.26 | $17.10 | $17.52 | $15.60 | 29,307 |
| 2020-03-31 | $18.78 | $20.00 | $18.27 | $20.00 | $17.81 | 29,995 |
| 2020-03-30 | $18.66 | $19.30 | $18.54 | $19.09 | $17.00 | 16,647 |
| 2020-03-27 | $19.51 | $19.70 | $18.22 | $18.46 | $16.44 | 22,131 |
| 2020-03-26 | $19.60 | $20.00 | $19.50 | $20.00 | $17.81 | 27,774 |
| 2020-03-25 | $19.26 | $19.82 | $18.50 | $19.47 | $17.34 | 15,855 |
| 2020-03-24 | $17.40 | $19.27 | $17.30 | $19.14 | $17.05 | 26,503 |
| 2020-03-23 | $17.02 | $18.30 | $15.69 | $17.34 | $15.44 | 43,570 |
| 2020-03-20 | $19.33 | $20.61 | $17.01 | $17.35 | $15.45 | 48,826 |
| 2020-03-19 | $18.00 | $20.00 | $18.00 | $19.45 | $17.32 | 34,248 |
| 2020-03-18 | $20.56 | $20.56 | $18.00 | $18.40 | $16.39 | 25,789 |
| 2020-03-17 | $17.12 | $21.75 | $17.00 | $21.75 | $19.37 | 60,984 |
| 2020-03-16 | $19.50 | $19.50 | $17.00 | $17.01 | $15.15 | 28,700 |
| 2020-03-13 | $18.20 | $20.30 | $18.04 | $20.20 | $17.99 | 34,636 |
| 2020-03-12 | $19.00 | $19.56 | $16.80 | $16.91 | $15.06 | 51,745 |
| 2020-03-11 | $19.25 | $20.48 | $19.02 | $19.43 | $17.30 | 38,983 |
| 2020-03-10 | $19.49 | $19.94 | $19.00 | $19.52 | $17.38 | 21,993 |
| 2020-03-09 | $19.64 | $20.53 | $18.66 | $19.00 | $16.92 | 33,703 |
| 2020-03-06 | $22.51 | $22.92 | $20.87 | $21.40 | $19.06 | 22,477 |
| 2020-03-05 | $23.60 | $23.60 | $22.35 | $23.38 | $20.82 | 19,973 |
| 2020-03-04 | $23.98 | $24.29 | $23.63 | $24.28 | $21.62 | 12,351 |
| 2020-03-03 | $24.00 | $24.82 | $23.02 | $23.55 | $20.97 | 17,191 |
| 2020-03-02 | $22.97 | $24.01 | $22.76 | $24.01 | $21.38 | 7,258 |
| 2020-02-28 | $23.02 | $23.98 | $22.50 | $22.69 | $20.21 | 24,221 |
| 2020-02-27 | $24.28 | $24.42 | $23.50 | $23.50 | $20.93 | 17,685 |
| 2020-02-26 | $24.95 | $25.00 | $24.50 | $24.63 | $21.94 | 8,147 |
| 2020-02-25 | $25.49 | $25.60 | $24.52 | $24.70 | $22.00 | 16,618 |
| 2020-02-24 | $25.76 | $25.78 | $25.25 | $25.26 | $22.50 | 12,718 |
| 2020-02-21 | $26.51 | $26.68 | $26.32 | $26.32 | $23.44 | 6,881 |
| 2020-02-20 | $26.52 | $26.91 | $26.10 | $26.45 | $23.56 | 13,910 |
| 2020-02-19 | $26.99 | $27.00 | $26.62 | $26.63 | $23.72 | 4,613 |
| 2020-02-18 | $26.48 | $26.90 | $26.48 | $26.65 | $23.73 | 7,014 |
| 2020-02-14 | $26.83 | $26.83 | $26.31 | $26.31 | $23.43 | 5,687 |
| 2020-02-13 | $26.85 | $26.97 | $26.74 | $26.92 | $23.97 | 6,443 |
| 2020-02-12 | $27.11 | $27.12 | $26.78 | $26.89 | $23.95 | 8,502 |
| 2020-02-11 | $26.80 | $27.04 | $26.75 | $26.83 | $23.89 | 5,640 |
| 2020-02-10 | $26.66 | $27.15 | $26.26 | $26.88 | $23.94 | 5,524 |
| 2020-02-07 | $26.53 | $27.15 | $26.45 | $26.56 | $23.65 | 23,309 |
| 2020-02-06 | $26.75 | $26.80 | $26.25 | $26.25 | $23.38 | 7,052 |
| 2020-02-05 | $26.61 | $26.90 | $26.52 | $26.63 | $23.72 | 16,778 |
| 2020-02-04 | $25.98 | $26.50 | $25.98 | $26.23 | $23.36 | 13,876 |
| 2020-02-03 | $25.89 | $26.46 | $25.40 | $25.74 | $22.92 | 15,528 |
| 2020-01-31 | $26.24 | $26.30 | $25.44 | $25.57 | $22.77 | 19,426 |
| 2020-01-30 | $26.27 | $26.50 | $26.23 | $26.25 | $23.38 | 3,357 |
| 2020-01-29 | $26.68 | $27.00 | $26.46 | $26.46 | $23.57 | 4,988 |
| 2020-01-28 | $27.01 | $27.16 | $26.65 | $26.88 | $23.94 | 9,948 |
| 2020-01-27 | $26.87 | $27.30 | $26.64 | $27.01 | $24.06 | 14,169 |
| 2020-01-24 | $27.20 | $27.50 | $26.99 | $27.02 | $24.06 | 9,033 |
| 2020-01-23 | $27.15 | $27.49 | $26.84 | $27.30 | $24.07 | 24,565 |
| 2020-01-22 | $28.86 | $28.86 | $27.05 | $27.20 | $23.98 | 9,512 |
| 2020-01-21 | $27.36 | $27.68 | $27.15 | $27.54 | $24.28 | 11,890 |
| 2020-01-17 | $28.87 | $28.87 | $27.12 | $27.73 | $24.45 | 17,606 |
| 2020-01-16 | $28.20 | $28.50 | $27.99 | $28.41 | $25.05 | 8,356 |
| 2020-01-15 | $27.36 | $28.49 | $27.28 | $28.20 | $24.87 | 31,391 |
| 2020-01-14 | $27.61 | $28.21 | $27.61 | $27.62 | $24.36 | 21,020 |
| 2020-01-13 | $27.25 | $27.78 | $26.61 | $27.76 | $24.48 | 14,519 |
| 2020-01-10 | $27.90 | $28.46 | $27.23 | $27.32 | $24.09 | 11,879 |
| 2020-01-09 | $27.20 | $27.98 | $27.20 | $27.98 | $24.67 | 10,696 |
| 2020-01-08 | $27.52 | $27.80 | $27.09 | $27.36 | $24.13 | 8,849 |
| 2020-01-07 | $27.35 | $27.65 | $27.19 | $27.19 | $23.98 | 2,823 |
| 2020-01-06 | $27.80 | $27.98 | $27.63 | $27.65 | $24.38 | 8,659 |
| 2020-01-03 | $27.82 | $28.10 | $27.70 | $28.10 | $24.78 | 6,986 |
| 2020-01-02 | $28.51 | $29.06 | $27.98 | $28.20 | $24.87 | 8,365 |
| 2019-12-31 | $27.58 | $28.58 | $27.58 | $28.25 | $24.91 | 17,382 |
| 2019-12-30 | $27.39 | $27.82 | $27.36 | $27.80 | $24.51 | 10,763 |
| 2019-12-27 | $27.14 | $27.40 | $26.83 | $27.40 | $24.16 | 10,050 |
| 2019-12-26 | $26.80 | $27.20 | $26.79 | $27.05 | $23.85 | 13,987 |
| 2019-12-24 | $26.74 | $26.74 | $25.83 | $26.35 | $23.24 | 10,477 |
| 2019-12-23 | $26.90 | $27.29 | $26.63 | $26.75 | $23.59 | 10,786 |
| 2019-12-20 | $26.54 | $27.00 | $26.50 | $26.84 | $23.67 | 41,362 |
| 2019-12-19 | $26.90 | $27.17 | $26.35 | $26.35 | $23.24 | 6,512 |
| 2019-12-18 | $27.09 | $27.26 | $25.99 | $26.83 | $23.66 | 9,434 |
| 2019-12-17 | $26.73 | $27.09 | $26.63 | $27.09 | $23.89 | 9,847 |
| 2019-12-16 | $26.82 | $27.09 | $26.62 | $26.95 | $23.76 | 16,778 |
| 2019-12-13 | $26.78 | $26.95 | $26.70 | $26.75 | $23.59 | 6,439 |
| 2019-12-12 | $25.75 | $26.92 | $25.75 | $26.84 | $23.67 | 5,982 |
| 2019-12-11 | $26.30 | $26.30 | $25.43 | $25.85 | $22.79 | 5,877 |
| 2019-12-10 | $25.43 | $26.07 | $25.40 | $26.07 | $22.99 | 15,096 |
| 2019-12-09 | $26.10 | $26.13 | $25.54 | $25.61 | $22.58 | 11,151 |
| 2019-12-06 | $25.45 | $26.28 | $25.17 | $26.01 | $22.94 | 18,616 |
| 2019-12-05 | $25.02 | $25.59 | $24.23 | $25.11 | $22.14 | 7,795 |
| 2019-12-04 | $25.36 | $25.47 | $24.98 | $25.17 | $22.19 | 10,742 |
| 2019-12-03 | $25.06 | $25.06 | $24.45 | $24.83 | $21.89 | 11,127 |
| 2019-12-02 | $26.05 | $26.05 | $25.36 | $25.45 | $22.44 | 8,068 |
| 2019-11-29 | $26.27 | $26.30 | $26.24 | $26.30 | $23.19 | 2,950 |
| 2019-11-27 | $26.41 | $26.72 | $26.26 | $26.48 | $23.35 | 3,421 |
| 2019-11-26 | $26.75 | $26.88 | $26.51 | $26.51 | $23.38 | 8,539 |
| 2019-11-25 | $26.78 | $27.16 | $26.64 | $26.90 | $23.72 | 25,719 |
| 2019-11-22 | $26.61 | $26.75 | $26.44 | $26.54 | $23.40 | 5,257 |
| 2019-11-21 | $26.77 | $26.78 | $26.27 | $26.41 | $23.29 | 6,804 |
| 2019-11-20 | $26.22 | $26.90 | $26.11 | $26.56 | $23.42 | 24,111 |
| 2019-11-19 | $26.04 | $26.50 | $25.65 | $26.38 | $23.26 | 16,120 |
| 2019-11-18 | $26.13 | $26.62 | $26.11 | $26.14 | $23.05 | 4,410 |
| 2019-11-15 | $26.84 | $26.95 | $25.86 | $26.37 | $23.25 | 9,227 |
| 2019-11-14 | $26.39 | $26.80 | $25.84 | $26.64 | $23.49 | 9,189 |
| 2019-11-13 | $26.13 | $26.69 | $25.85 | $26.35 | $23.24 | 9,239 |
| 2019-11-12 | $26.20 | $26.50 | $26.18 | $26.25 | $23.15 | 4,011 |
| 2019-11-11 | $26.78 | $26.78 | $26.18 | $26.18 | $23.09 | 2,565 |
| 2019-11-08 | $26.85 | $26.95 | $26.22 | $26.55 | $23.41 | 14,283 |
| 2019-11-07 | $26.55 | $26.68 | $26.32 | $26.62 | $23.47 | 8,204 |
| 2019-11-06 | $26.48 | $26.53 | $25.67 | $26.29 | $23.18 | 10,162 |
| 2019-11-05 | $26.13 | $26.59 | $25.83 | $26.33 | $23.22 | 8,387 |
| 2019-11-04 | $26.23 | $26.23 | $25.64 | $25.94 | $22.87 | 6,031 |
| 2019-11-01 | $25.65 | $26.00 | $25.64 | $25.94 | $22.87 | 6,321 |
| 2019-10-31 | $25.57 | $25.73 | $25.35 | $25.71 | $22.67 | 9,864 |
| 2019-10-30 | $25.95 | $25.95 | $25.60 | $25.77 | $22.72 | 5,234 |
| 2019-10-29 | $25.50 | $26.28 | $24.39 | $25.93 | $22.86 | 8,793 |
| 2019-10-28 | $25.53 | $25.99 | $25.53 | $25.76 | $22.71 | 6,935 |
| 2019-10-25 | $25.04 | $25.67 | $25.04 | $25.36 | $22.36 | 5,778 |
| 2019-10-24 | $25.91 | $25.93 | $25.31 | $25.32 | $22.09 | 9,567 |
| 2019-10-23 | $26.20 | $26.20 | $25.74 | $25.74 | $22.46 | 3,047 |
| 2019-10-22 | $26.10 | $26.27 | $25.79 | $25.84 | $22.55 | 5,050 |
| 2019-10-21 | $25.39 | $26.18 | $25.39 | $26.18 | $22.84 | 7,280 |
| 2019-10-18 | $25.11 | $25.19 | $24.93 | $25.05 | $21.86 | 4,461 |
| 2019-10-17 | $25.22 | $25.54 | $24.92 | $25.32 | $22.09 | 7,595 |
| 2019-10-16 | $25.35 | $25.40 | $24.92 | $25.40 | $22.16 | 2,445 |
| 2019-10-15 | $25.54 | $25.54 | $25.15 | $25.22 | $22.00 | 3,102 |
| 2019-10-14 | $25.30 | $25.46 | $24.85 | $24.93 | $21.75 | 5,521 |
| 2019-10-11 | $25.00 | $25.70 | $24.99 | $25.21 | $22.00 | 12,528 |
| 2019-10-10 | $24.92 | $25.00 | $24.75 | $24.81 | $21.65 | 9,127 |
| 2019-10-09 | $24.63 | $25.00 | $24.57 | $24.77 | $21.61 | 8,258 |
| 2019-10-08 | $24.77 | $24.83 | $24.46 | $24.60 | $21.46 | 4,555 |
| 2019-10-07 | $25.68 | $25.68 | $24.91 | $24.91 | $21.73 | 11,708 |
| 2019-10-04 | $25.43 | $25.64 | $25.25 | $25.55 | $22.29 | 6,604 |
| 2019-10-03 | $24.96 | $25.63 | $24.96 | $25.43 | $22.19 | 2,039 |
| 2019-10-02 | $24.73 | $25.65 | $24.68 | $25.35 | $22.12 | 13,106 |
| 2019-10-01 | $26.16 | $26.16 | $25.58 | $25.72 | $22.44 | 4,321 |
| 2019-09-30 | $26.40 | $26.78 | $26.24 | $26.28 | $22.93 | 9,390 |
| 2019-09-27 | $25.91 | $26.76 | $25.91 | $26.55 | $23.16 | 15,031 |
| 2019-09-26 | $26.44 | $26.44 | $25.82 | $25.83 | $22.54 | 8,829 |
| 2019-09-25 | $26.01 | $26.76 | $25.98 | $26.60 | $23.21 | 7,897 |
| 2019-09-24 | $26.76 | $26.76 | $25.76 | $25.86 | $22.56 | 11,520 |
| 2019-09-23 | $26.12 | $26.76 | $26.12 | $26.70 | $23.30 | 5,133 |
| 2019-09-20 | $26.48 | $26.95 | $26.36 | $26.68 | $23.28 | 88,514 |
| 2019-09-19 | $27.00 | $27.00 | $26.33 | $26.58 | $23.19 | 15,948 |
| 2019-09-18 | $26.64 | $26.99 | $26.50 | $26.90 | $23.47 | 14,101 |
| 2019-09-17 | $26.04 | $26.85 | $25.66 | $26.73 | $23.32 | 14,195 |
| 2019-09-16 | $26.19 | $26.44 | $25.26 | $26.18 | $22.84 | 13,911 |
| 2019-09-13 | $25.99 | $26.56 | $25.81 | $26.19 | $22.85 | 25,096 |
| 2019-09-12 | $25.54 | $25.91 | $25.21 | $25.84 | $22.55 | 27,310 |
| 2019-09-11 | $25.17 | $25.96 | $24.79 | $25.65 | $22.38 | 28,666 |
| 2019-09-10 | $24.40 | $25.23 | $24.40 | $25.07 | $21.87 | 14,054 |
| 2019-09-09 | $23.16 | $24.26 | $23.16 | $24.13 | $21.05 | 12,947 |
| 2019-09-06 | $23.30 | $23.30 | $23.00 | $23.12 | $20.17 | 11,632 |
| 2019-09-05 | $23.60 | $24.10 | $23.08 | $23.17 | $20.22 | 18,195 |
| 2019-09-04 | $23.67 | $23.67 | $23.00 | $23.32 | $20.35 | 9,967 |
| 2019-09-03 | $23.37 | $23.90 | $23.07 | $23.41 | $20.43 | 16,546 |
| 2019-08-30 | $23.59 | $23.95 | $23.25 | $23.72 | $20.70 | 21,913 |
| 2019-08-29 | $23.80 | $23.98 | $23.29 | $23.60 | $20.59 | 14,010 |
| 2019-08-28 | $22.92 | $23.67 | $22.92 | $23.50 | $20.50 | 8,791 |
| 2019-08-27 | $23.36 | $23.38 | $22.97 | $23.07 | $20.13 | 13,328 |
| 2019-08-26 | $22.80 | $23.34 | $22.80 | $23.33 | $20.36 | 12,931 |
| 2019-08-23 | $23.61 | $23.82 | $22.52 | $22.66 | $19.77 | 21,497 |
| 2019-08-22 | $23.55 | $23.79 | $23.45 | $23.49 | $20.50 | 10,767 |
| 2019-08-21 | $23.88 | $23.95 | $23.40 | $23.43 | $20.44 | 14,411 |
| 2019-08-20 | $24.32 | $24.32 | $23.50 | $23.58 | $20.57 | 23,931 |
| 2019-08-19 | $24.34 | $24.39 | $24.20 | $24.30 | $21.20 | 7,315 |
| 2019-08-16 | $23.83 | $24.30 | $23.83 | $24.30 | $21.20 | 8,624 |
| 2019-08-15 | $24.10 | $24.10 | $23.28 | $23.72 | $20.70 | 15,151 |
| 2019-08-14 | $23.95 | $24.24 | $23.86 | $24.02 | $20.96 | 23,641 |
| 2019-08-13 | $24.01 | $24.47 | $24.01 | $24.35 | $21.25 | 3,904 |
| 2019-08-12 | $24.10 | $24.24 | $23.92 | $23.92 | $20.87 | 10,717 |
| 2019-08-09 | $24.56 | $24.92 | $24.15 | $24.18 | $21.10 | 25,289 |
| 2019-08-08 | $24.39 | $24.75 | $24.22 | $24.30 | $21.20 | 19,402 |
| 2019-08-07 | $23.80 | $24.47 | $23.80 | $24.03 | $20.97 | 12,203 |
| 2019-08-06 | $23.91 | $24.23 | $23.64 | $23.92 | $20.87 | 15,191 |
| 2019-08-05 | $24.23 | $24.50 | $23.57 | $23.64 | $20.63 | 15,793 |
| 2019-08-02 | $24.96 | $25.48 | $24.36 | $24.43 | $21.32 | 12,172 |
| 2019-08-01 | $25.74 | $25.91 | $24.93 | $25.07 | $21.87 | 12,160 |
| 2019-07-31 | $25.72 | $26.10 | $25.47 | $25.62 | $22.35 | 21,014 |
| 2019-07-30 | $25.66 | $26.00 | $25.57 | $25.67 | $22.40 | 16,587 |
| 2019-07-29 | $25.82 | $25.96 | $25.45 | $25.46 | $22.21 | 10,931 |
| 2019-07-26 | $25.63 | $26.22 | $25.28 | $25.96 | $22.65 | 10,070 |
| 2019-07-25 | $25.83 | $25.99 | $25.44 | $25.69 | $22.18 | 8,907 |
| 2019-07-24 | $25.39 | $26.23 | $25.08 | $25.70 | $22.19 | 12,548 |
| 2019-07-23 | $25.27 | $25.37 | $24.91 | $25.37 | $21.91 | 6,594 |
| 2019-07-22 | $25.06 | $25.21 | $24.68 | $25.13 | $21.70 | 13,834 |
| 2019-07-19 | $25.30 | $25.69 | $25.00 | $25.18 | $21.74 | 10,509 |
| 2019-07-18 | $25.20 | $25.48 | $25.00 | $25.48 | $22.00 | 7,068 |
| 2019-07-17 | $25.28 | $25.35 | $25.09 | $25.09 | $21.67 | 4,388 |
| 2019-07-16 | $25.31 | $25.35 | $25.08 | $25.23 | $21.79 | 3,753 |
| 2019-07-15 | $25.52 | $25.71 | $25.08 | $25.19 | $21.75 | 6,575 |
| 2019-07-12 | $25.52 | $25.77 | $25.44 | $25.52 | $22.04 | 15,699 |
| 2019-07-11 | $25.64 | $25.80 | $25.59 | $25.67 | $22.17 | 4,808 |
| 2019-07-10 | $26.00 | $26.16 | $25.70 | $25.70 | $22.19 | 9,110 |
| 2019-07-09 | $25.94 | $26.00 | $25.76 | $25.84 | $22.31 | 5,929 |
| 2019-07-08 | $26.08 | $26.28 | $25.89 | $25.93 | $22.39 | 7,679 |
| 2019-07-05 | $26.08 | $26.16 | $25.78 | $26.15 | $22.58 | 13,786 |
| 2019-07-03 | $25.90 | $25.98 | $25.75 | $25.98 | $22.43 | 4,968 |
| 2019-07-02 | $26.03 | $26.25 | $25.90 | $26.03 | $22.48 | 13,114 |
| 2019-07-01 | $26.27 | $26.51 | $25.79 | $26.32 | $22.73 | 12,825 |
| 2019-06-28 | $25.33 | $26.39 | $25.33 | $26.33 | $22.74 | 69,359 |
| 2019-06-27 | $25.05 | $25.39 | $25.05 | $25.39 | $21.92 | 17,271 |
| 2019-06-26 | $25.04 | $25.26 | $25.04 | $25.05 | $21.63 | 4,013 |
| 2019-06-25 | $25.34 | $25.42 | $25.02 | $25.15 | $21.72 | 11,798 |
| 2019-06-24 | $25.93 | $26.08 | $25.26 | $25.27 | $21.82 | 14,151 |
| 2019-06-21 | $25.64 | $26.22 | $25.55 | $26.12 | $22.56 | 40,469 |
| 2019-06-20 | $25.94 | $26.03 | $25.76 | $25.76 | $22.24 | 8,345 |
| 2019-06-19 | $25.51 | $25.98 | $25.43 | $25.91 | $22.37 | 9,978 |
| 2019-06-18 | $25.46 | $25.80 | $25.34 | $25.64 | $22.14 | 5,501 |
| 2019-06-17 | $25.71 | $25.71 | $25.20 | $25.30 | $21.85 | 18,705 |
| 2019-06-14 | $25.90 | $25.96 | $25.67 | $25.71 | $22.20 | 10,894 |
| 2019-06-13 | $25.22 | $25.94 | $25.22 | $25.69 | $22.18 | 9,235 |
| 2019-06-12 | $25.39 | $25.62 | $25.23 | $25.37 | $21.91 | 5,901 |
| 2019-06-11 | $26.32 | $26.53 | $25.27 | $25.47 | $21.99 | 23,004 |
| 2019-06-10 | $26.77 | $26.95 | $26.28 | $26.42 | $22.81 | 18,668 |
| 2019-06-07 | $26.82 | $26.99 | $26.54 | $26.83 | $23.17 | 11,083 |
| 2019-06-06 | $26.77 | $27.00 | $26.40 | $26.86 | $23.19 | 10,321 |
| 2019-06-05 | $26.71 | $26.93 | $26.51 | $26.69 | $23.05 | 13,918 |
| 2019-06-04 | $26.71 | $27.00 | $26.29 | $26.84 | $23.18 | 12,339 |
| 2019-06-03 | $27.44 | $27.47 | $26.28 | $26.59 | $22.96 | 28,886 |
| 2019-05-31 | $27.52 | $27.95 | $27.30 | $27.60 | $23.83 | 13,253 |
| 2019-05-30 | $27.50 | $27.99 | $27.34 | $27.72 | $23.94 | 14,692 |
| 2019-05-29 | $28.35 | $28.35 | $27.17 | $27.72 | $23.94 | 19,134 |
| 2019-05-28 | $27.99 | $28.05 | $27.55 | $27.71 | $23.93 | 6,107 |
| 2019-05-24 | $27.37 | $28.34 | $27.37 | $28.01 | $24.19 | 13,643 |
| 2019-05-23 | $28.01 | $28.03 | $27.66 | $27.99 | $24.17 | 10,011 |
| 2019-05-22 | $28.39 | $28.39 | $28.01 | $28.26 | $24.40 | 8,032 |
| 2019-05-21 | $28.35 | $28.50 | $28.17 | $28.38 | $24.51 | 7,650 |
| 2019-05-20 | $28.64 | $28.72 | $28.04 | $28.55 | $24.65 | 8,324 |
| 2019-05-17 | $28.57 | $29.03 | $28.49 | $28.61 | $24.71 | 10,089 |
| 2019-05-16 | $29.09 | $29.09 | $28.71 | $28.73 | $24.81 | 6,892 |
| 2019-05-15 | $28.98 | $29.19 | $28.75 | $29.17 | $25.19 | 5,250 |
| 2019-05-14 | $28.81 | $29.25 | $28.78 | $29.24 | $25.25 | 13,150 |
| 2019-05-13 | $28.82 | $29.21 | $28.79 | $28.90 | $24.96 | 10,045 |
| 2019-05-10 | $28.83 | $29.25 | $28.74 | $29.14 | $25.16 | 24,871 |
| 2019-05-09 | $28.19 | $28.70 | $28.19 | $28.65 | $24.74 | 9,113 |
| 2019-05-08 | $28.73 | $28.73 | $28.36 | $28.50 | $24.61 | 7,582 |
| 2019-05-07 | $28.61 | $28.82 | $28.45 | $28.65 | $24.74 | 6,392 |
| 2019-05-06 | $28.28 | $28.97 | $28.28 | $28.74 | $24.82 | 9,097 |
| 2019-05-03 | $28.30 | $28.85 | $28.30 | $28.84 | $24.90 | 12,419 |
| 2019-05-02 | $28.05 | $28.28 | $28.00 | $28.16 | $24.32 | 14,872 |
| 2019-05-01 | $28.15 | $28.76 | $28.00 | $28.13 | $24.29 | 7,640 |
| 2019-04-30 | $28.49 | $28.80 | $28.00 | $28.35 | $24.48 | 31,069 |
| 2019-04-29 | $28.00 | $28.49 | $27.41 | $28.48 | $24.59 | 15,816 |
| 2019-04-26 | $27.81 | $28.00 | $27.41 | $28.00 | $24.18 | 12,320 |
| 2019-04-25 | $27.67 | $28.00 | $27.64 | $27.90 | $23.86 | 11,485 |
| 2019-04-24 | $27.61 | $27.75 | $27.33 | $27.67 | $23.67 | 4,975 |
| 2019-04-23 | $27.49 | $27.80 | $27.35 | $27.80 | $23.78 | 12,527 |
| 2019-04-22 | $27.51 | $27.70 | $27.35 | $27.50 | $23.52 | 4,514 |
| 2019-04-18 | $27.51 | $27.69 | $27.32 | $27.66 | $23.66 | 14,260 |
| 2019-04-17 | $27.65 | $27.70 | $27.37 | $27.61 | $23.61 | 6,345 |
| 2019-04-16 | $27.29 | $27.70 | $27.07 | $27.70 | $23.69 | 10,446 |
| 2019-04-15 | $27.15 | $27.31 | $27.00 | $27.30 | $23.35 | 7,962 |
| 2019-04-12 | $27.05 | $27.41 | $27.00 | $27.01 | $23.10 | 13,307 |
| 2019-04-11 | $27.04 | $27.20 | $26.87 | $27.15 | $23.22 | 7,837 |
| 2019-04-10 | $26.90 | $27.00 | $26.83 | $26.91 | $23.02 | 11,212 |
| 2019-04-09 | $26.91 | $27.00 | $26.75 | $26.76 | $22.89 | 12,054 |
| 2019-04-08 | $26.93 | $27.24 | $26.90 | $26.91 | $23.02 | 13,513 |
| 2019-04-05 | $27.09 | $27.17 | $26.80 | $27.00 | $23.09 | 27,114 |
| 2019-04-04 | $26.73 | $26.99 | $26.43 | $26.96 | $23.06 | 22,605 |
| 2019-04-03 | $25.76 | $26.78 | $25.60 | $26.40 | $22.58 | 42,587 |
| 2019-04-02 | $25.89 | $26.25 | $25.59 | $25.80 | $22.07 | 14,725 |
| 2019-04-01 | $25.87 | $26.22 | $25.55 | $25.94 | $22.19 | 9,807 |
| 2019-03-29 | $26.22 | $26.23 | $25.01 | $25.04 | $21.42 | 35,113 |
| 2019-03-28 | $26.36 | $26.62 | $25.88 | $26.43 | $22.60 | 5,969 |
| 2019-03-27 | $25.50 | $26.75 | $25.50 | $26.32 | $22.51 | 10,214 |
| 2019-03-26 | $25.78 | $26.70 | $25.64 | $26.55 | $22.71 | 9,775 |
| 2019-03-25 | $25.72 | $25.85 | $25.51 | $25.63 | $21.92 | 6,790 |
| 2019-03-22 | $26.14 | $26.29 | $25.52 | $25.52 | $21.83 | 19,776 |
| 2019-03-21 | $26.40 | $26.53 | $26.22 | $26.22 | $22.43 | 12,162 |
| 2019-03-20 | $26.26 | $26.60 | $26.23 | $26.35 | $22.54 | 4,231 |
| 2019-03-19 | $26.80 | $26.80 | $26.33 | $26.33 | $22.52 | 3,830 |
| 2019-03-18 | $26.43 | $26.88 | $26.43 | $26.53 | $22.69 | 9,116 |
| 2019-03-15 | $26.84 | $27.07 | $26.30 | $26.30 | $22.49 | 55,291 |
| 2019-03-14 | $26.90 | $27.00 | $26.79 | $26.96 | $23.06 | 7,451 |
| 2019-03-13 | $26.68 | $27.00 | $26.34 | $26.85 | $22.96 | 11,707 |
| 2019-03-12 | $26.68 | $26.68 | $26.03 | $26.68 | $22.82 | 5,952 |
| 2019-03-11 | $26.44 | $26.75 | $26.30 | $26.68 | $22.82 | 9,320 |
| 2019-03-08 | $25.95 | $26.49 | $25.89 | $26.23 | $22.43 | 11,431 |
| 2019-03-07 | $25.92 | $26.28 | $25.81 | $26.02 | $22.25 | 9,701 |
| 2019-03-06 | $26.14 | $26.46 | $25.66 | $25.78 | $22.05 | 9,800 |
| 2019-03-05 | $26.45 | $26.50 | $26.21 | $26.26 | $22.46 | 4,105 |
| 2019-03-04 | $26.29 | $26.62 | $26.01 | $26.31 | $22.50 | 14,712 |
| 2019-03-01 | $26.41 | $26.57 | $26.00 | $26.36 | $22.54 | 8,093 |
| 2019-02-28 | $26.55 | $26.65 | $26.24 | $26.24 | $22.44 | 14,838 |
| 2019-02-27 | $26.39 | $26.65 | $26.20 | $26.37 | $22.55 | 13,196 |
| 2019-02-26 | $26.15 | $26.74 | $26.15 | $26.45 | $22.62 | 7,376 |
| 2019-02-25 | $26.50 | $26.50 | $26.07 | $26.22 | $22.43 | 11,033 |
| 2019-02-22 | $26.22 | $26.50 | $26.03 | $26.45 | $22.62 | 12,202 |
| 2019-02-21 | $26.33 | $26.49 | $26.02 | $26.38 | $22.56 | 9,810 |
| 2019-02-20 | $25.93 | $26.49 | $25.88 | $26.24 | $22.44 | 14,386 |
| 2019-02-19 | $25.80 | $26.23 | $25.69 | $26.07 | $22.30 | 8,922 |
| 2019-02-15 | $25.95 | $26.20 | $25.72 | $25.74 | $22.01 | 20,094 |
| 2019-02-14 | $25.75 | $26.00 | $25.69 | $25.78 | $22.05 | 8,146 |
| 2019-02-13 | $25.95 | $25.95 | $25.56 | $25.80 | $22.07 | 10,501 |
| 2019-02-12 | $25.36 | $26.00 | $25.36 | $25.87 | $22.13 | 8,255 |
| 2019-02-11 | $25.16 | $25.46 | $25.16 | $25.40 | $21.72 | 5,929 |
| 2019-02-08 | $24.97 | $25.47 | $24.97 | $25.32 | $21.66 | 29,164 |
| 2019-02-07 | $25.06 | $25.26 | $24.57 | $24.82 | $21.23 | 15,203 |
| 2019-02-06 | $25.43 | $25.49 | $25.07 | $25.27 | $21.61 | 8,665 |
| 2019-02-05 | $25.37 | $25.50 | $25.27 | $25.30 | $21.64 | 11,256 |
| 2019-02-04 | $25.43 | $25.43 | $25.13 | $25.23 | $21.58 | 6,749 |
| 2019-02-01 | $25.19 | $25.43 | $24.98 | $25.40 | $21.72 | 5,182 |
| 2019-01-31 | $24.93 | $25.21 | $24.70 | $25.07 | $21.44 | 12,018 |
| 2019-01-30 | $24.52 | $24.95 | $24.25 | $24.89 | $21.29 | 10,695 |
| 2019-01-29 | $24.69 | $24.95 | $24.51 | $24.54 | $20.99 | 14,383 |
| 2019-01-28 | $25.00 | $25.00 | $24.42 | $24.84 | $21.24 | 13,254 |
| 2019-01-25 | $25.28 | $25.50 | $24.51 | $24.95 | $21.34 | 9,819 |
| 2019-01-24 | $25.48 | $25.50 | $25.22 | $25.49 | $21.57 | 10,077 |
| 2019-01-23 | $25.25 | $25.50 | $25.24 | $25.47 | $21.55 | 16,561 |
| 2019-01-22 | $24.61 | $25.35 | $24.61 | $25.18 | $21.31 | 22,639 |
| 2019-01-18 | $24.35 | $24.95 | $24.35 | $24.67 | $20.87 | 11,338 |
| 2019-01-17 | $24.00 | $24.50 | $23.96 | $24.43 | $20.67 | 29,233 |
| 2019-01-16 | $24.26 | $24.50 | $23.75 | $24.01 | $20.32 | 21,774 |
| 2019-01-15 | $23.60 | $24.18 | $23.60 | $24.06 | $20.36 | 9,257 |
| 2019-01-14 | $24.15 | $24.67 | $23.60 | $23.61 | $19.98 | 16,387 |
| 2019-01-11 | $24.17 | $25.12 | $23.80 | $23.99 | $20.30 | 13,460 |
| 2019-01-10 | $25.02 | $25.13 | $24.17 | $24.18 | $20.46 | 10,155 |
| 2019-01-09 | $25.00 | $25.44 | $25.00 | $25.32 | $21.42 | 7,797 |
| 2019-01-08 | $25.38 | $26.35 | $24.82 | $25.10 | $21.24 | 12,478 |
| 2019-01-07 | $26.07 | $26.30 | $25.40 | $25.68 | $21.73 | 17,579 |
| 2019-01-04 | $26.06 | $26.64 | $24.63 | $26.37 | $22.31 | 13,486 |
| 2019-01-03 | $26.37 | $26.75 | $25.27 | $25.71 | $21.75 | 11,492 |
| 2019-01-02 | $25.66 | $26.85 | $25.66 | $26.32 | $22.27 | 7,190 |
| 2018-12-31 | $25.45 | $26.89 | $25.45 | $26.43 | $22.36 | 26,439 |
| 2018-12-28 | $25.49 | $25.78 | $25.01 | $25.48 | $21.56 | 12,817 |
| 2018-12-27 | $24.23 | $25.30 | $24.23 | $25.23 | $21.35 | 20,579 |
| 2018-12-26 | $24.14 | $25.00 | $24.12 | $24.55 | $20.77 | 17,881 |
| 2018-12-24 | $24.62 | $25.23 | $24.10 | $24.10 | $20.39 | 8,958 |
| 2018-12-21 | $24.53 | $25.38 | $24.50 | $24.63 | $20.84 | 43,276 |
| 2018-12-20 | $25.11 | $25.19 | $24.59 | $24.74 | $20.93 | 10,676 |
| 2018-12-19 | $25.60 | $25.60 | $24.81 | $24.81 | $20.99 | 16,504 |
| 2018-12-18 | $26.42 | $26.42 | $25.32 | $25.92 | $21.93 | 10,271 |
| 2018-12-17 | $25.15 | $26.21 | $25.08 | $25.90 | $21.91 | 13,011 |
| 2018-12-14 | $25.55 | $25.76 | $25.07 | $25.40 | $21.49 | 10,218 |
| 2018-12-13 | $25.57 | $25.63 | $25.08 | $25.45 | $21.53 | 12,129 |
| 2018-12-12 | $25.39 | $25.63 | $24.85 | $25.63 | $21.69 | 4,537 |
| 2018-12-11 | $25.41 | $25.41 | $24.77 | $25.19 | $21.31 | 6,150 |
| 2018-12-10 | $25.54 | $26.27 | $24.89 | $25.18 | $21.31 | 5,803 |
| 2018-12-07 | $25.70 | $25.77 | $24.98 | $25.56 | $21.63 | 9,058 |
| 2018-12-06 | $25.15 | $26.97 | $25.15 | $25.37 | $21.47 | 5,466 |
| 2018-12-04 | $26.95 | $26.95 | $25.21 | $25.21 | $21.33 | 18,812 |
| 2018-12-03 | $27.19 | $27.19 | $26.52 | $26.96 | $22.81 | 6,163 |
| 2018-11-30 | $25.89 | $26.87 | $25.89 | $26.61 | $22.52 | 20,160 |
| 2018-11-29 | $26.01 | $26.09 | $25.76 | $25.76 | $21.80 | 4,360 |
| 2018-11-28 | $25.49 | $26.12 | $25.20 | $25.88 | $21.90 | 7,405 |
| 2018-11-27 | $25.61 | $25.61 | $24.89 | $25.20 | $21.32 | 12,995 |
| 2018-11-26 | $25.36 | $26.20 | $25.30 | $25.40 | $21.49 | 6,705 |
| 2018-11-23 | $25.19 | $25.70 | $24.85 | $25.19 | $21.31 | 8,126 |
| 2018-11-21 | $25.24 | $26.25 | $24.94 | $25.45 | $21.53 | 10,264 |
| 2018-11-20 | $25.75 | $25.75 | $23.99 | $24.91 | $21.08 | 5,014 |
| 2018-11-19 | $25.70 | $26.30 | $25.46 | $25.92 | $21.93 | 7,737 |
| 2018-11-16 | $25.79 | $26.12 | $25.27 | $26.12 | $22.10 | 11,307 |
| 2018-11-15 | $26.10 | $26.40 | $25.73 | $25.96 | $21.97 | 10,117 |
| 2018-11-14 | $25.85 | $26.50 | $25.85 | $26.19 | $22.16 | 10,029 |
| 2018-11-13 | $26.50 | $26.75 | $26.05 | $26.24 | $22.20 | 7,659 |
| 2018-11-12 | $26.44 | $26.50 | $25.86 | $26.29 | $22.24 | 5,928 |
| 2018-11-09 | $26.60 | $26.79 | $26.17 | $26.20 | $22.17 | 25,849 |
| 2018-11-08 | $26.74 | $26.92 | $26.49 | $26.55 | $22.46 | 15,457 |
| 2018-11-07 | $26.37 | $26.99 | $26.37 | $26.60 | $22.51 | 16,024 |
| 2018-11-06 | $26.05 | $26.17 | $25.55 | $26.08 | $22.07 | 6,896 |
| 2018-11-05 | $26.09 | $26.25 | $25.26 | $25.80 | $21.83 | 9,327 |
| 2018-11-02 | $26.33 | $26.44 | $25.46 | $25.80 | $21.83 | 8,856 |
| 2018-11-01 | $25.48 | $26.56 | $25.16 | $26.23 | $22.19 | 11,044 |
| 2018-10-31 | $25.57 | $26.66 | $24.47 | $25.18 | $21.31 | 23,018 |
| 2018-10-30 | $25.00 | $25.76 | $23.78 | $25.40 | $21.49 | 14,890 |
| 2018-10-29 | $25.49 | $26.32 | $23.79 | $25.14 | $21.27 | 18,671 |
| 2018-10-26 | $23.72 | $25.74 | $23.72 | $25.08 | $21.22 | 12,445 |
| 2018-10-25 | $25.22 | $26.25 | $24.53 | $24.70 | $20.68 | 17,792 |
| 2018-10-24 | $27.70 | $27.70 | $25.00 | $25.00 | $20.93 | 16,124 |
| 2018-10-23 | $25.00 | $25.62 | $25.00 | $25.14 | $21.04 | 9,765 |
| 2018-10-22 | $25.26 | $25.67 | $25.02 | $25.26 | $21.15 | 6,449 |
| 2018-10-19 | $24.76 | $25.72 | $24.76 | $25.37 | $21.24 | 12,340 |
| 2018-10-18 | $26.53 | $26.53 | $25.00 | $25.29 | $21.17 | 15,128 |
| 2018-10-17 | $26.45 | $27.28 | $25.92 | $26.58 | $22.25 | 10,457 |
| 2018-10-16 | $25.58 | $26.73 | $25.58 | $26.64 | $22.30 | 7,434 |
| 2018-10-15 | $25.97 | $26.27 | $25.69 | $26.19 | $21.92 | 8,579 |
| 2018-10-12 | $27.65 | $27.79 | $25.37 | $25.87 | $21.66 | 22,900 |
| 2018-10-11 | $27.98 | $27.98 | $27.52 | $27.52 | $23.04 | 11,132 |
| 2018-10-10 | $27.79 | $28.48 | $27.79 | $27.83 | $23.30 | 14,578 |
| 2018-10-09 | $27.73 | $28.28 | $27.73 | $28.04 | $23.47 | 11,958 |
| 2018-10-08 | $27.36 | $27.71 | $27.14 | $27.50 | $23.02 | 5,648 |
| 2018-10-05 | $27.63 | $27.63 | $26.96 | $27.40 | $22.94 | 15,389 |
| 2018-10-04 | $27.45 | $27.50 | $27.25 | $27.44 | $22.97 | 9,954 |
| 2018-10-03 | $26.59 | $27.48 | $26.36 | $27.32 | $22.87 | 15,077 |
| 2018-10-02 | $26.31 | $26.52 | $26.31 | $26.36 | $22.07 | 11,053 |
| 2018-10-01 | $26.32 | $26.44 | $26.06 | $26.35 | $22.06 | 13,109 |
| 2018-09-28 | $26.06 | $26.16 | $25.92 | $26.15 | $21.89 | 9,190 |
| 2018-09-27 | $26.39 | $26.43 | $25.95 | $26.02 | $21.78 | 6,475 |
| 2018-09-26 | $26.31 | $26.43 | $26.02 | $26.36 | $22.07 | 11,179 |
| 2018-09-25 | $26.87 | $26.87 | $26.30 | $26.39 | $22.09 | 12,102 |
| 2018-09-24 | $26.58 | $26.85 | $26.49 | $26.68 | $22.33 | 6,725 |
| 2018-09-21 | $26.46 | $26.76 | $26.01 | $26.75 | $22.39 | 48,951 |
| 2018-09-20 | $27.11 | $27.21 | $26.29 | $26.58 | $22.25 | 16,034 |
| 2018-09-19 | $26.99 | $27.44 | $26.80 | $26.87 | $22.49 | 4,855 |
| 2018-09-18 | $27.23 | $27.40 | $27.08 | $27.10 | $22.69 | 7,362 |
| 2018-09-17 | $27.41 | $27.72 | $27.15 | $27.32 | $22.87 | 6,916 |
| 2018-09-14 | $27.41 | $27.79 | $27.01 | $27.66 | $23.15 | 8,210 |
| 2018-09-13 | $27.24 | $27.64 | $26.56 | $27.27 | $22.83 | 5,515 |
| 2018-09-12 | $27.25 | $27.81 | $27.22 | $27.45 | $22.98 | 10,620 |
| 2018-09-11 | $27.15 | $27.95 | $27.05 | $27.20 | $22.77 | 7,709 |
| 2018-09-10 | $27.80 | $27.80 | $27.25 | $27.43 | $22.96 | 9,134 |
| 2018-09-07 | $27.36 | $27.96 | $27.36 | $27.57 | $23.08 | 3,742 |
| 2018-09-06 | $27.97 | $28.18 | $27.56 | $27.65 | $23.15 | 4,582 |
| 2018-09-05 | $27.87 | $27.96 | $27.44 | $27.89 | $23.35 | 5,681 |
| 2018-09-04 | $27.80 | $28.30 | $27.56 | $27.98 | $23.42 | 4,448 |
| 2018-08-31 | $28.25 | $28.25 | $27.93 | $28.01 | $23.45 | 7,530 |
| 2018-08-30 | $27.09 | $28.43 | $27.09 | $28.10 | $23.52 | 7,181 |
| 2018-08-29 | $28.19 | $28.19 | $27.65 | $27.94 | $23.39 | 7,576 |
| 2018-08-28 | $28.72 | $28.72 | $28.00 | $28.14 | $23.56 | 3,614 |
| 2018-08-27 | $28.73 | $28.94 | $28.16 | $28.16 | $23.57 | 9,190 |
| 2018-08-24 | $27.89 | $28.73 | $27.72 | $28.63 | $23.97 | 13,093 |
| 2018-08-23 | $28.23 | $28.27 | $27.71 | $27.77 | $23.25 | 11,417 |
| 2018-08-22 | $28.03 | $28.30 | $27.97 | $28.22 | $23.62 | 10,384 |
| 2018-08-21 | $27.88 | $28.10 | $27.88 | $27.94 | $23.39 | 10,137 |
| 2018-08-20 | $27.47 | $27.83 | $27.11 | $27.81 | $23.28 | 5,694 |
| 2018-08-17 | $27.71 | $27.90 | $27.54 | $27.55 | $23.06 | 21,095 |
| 2018-08-16 | $27.88 | $27.94 | $27.66 | $27.80 | $23.27 | 6,748 |
| 2018-08-15 | $27.41 | $27.98 | $27.41 | $27.63 | $23.13 | 8,901 |
| 2018-08-14 | $27.63 | $28.00 | $27.53 | $28.00 | $23.44 | 16,682 |
| 2018-08-13 | $27.60 | $27.66 | $27.25 | $27.52 | $23.04 | 10,677 |
| 2018-08-10 | $27.26 | $27.66 | $27.13 | $27.62 | $23.12 | 16,313 |
| 2018-08-09 | $27.48 | $27.56 | $26.69 | $27.02 | $22.62 | 16,464 |
| 2018-08-08 | $27.05 | $27.13 | $26.55 | $26.93 | $22.54 | 7,505 |
| 2018-08-07 | $26.87 | $27.28 | $26.39 | $27.01 | $22.61 | 17,295 |
| 2018-08-06 | $26.15 | $26.91 | $26.15 | $26.82 | $22.45 | 9,654 |
| 2018-08-03 | $26.93 | $27.36 | $26.36 | $26.61 | $22.28 | 15,300 |
| 2018-08-02 | $27.20 | $27.20 | $26.31 | $26.93 | $22.54 | 8,007 |
| 2018-08-01 | $26.51 | $26.77 | $26.27 | $26.52 | $22.20 | 18,567 |
| 2018-07-31 | $26.97 | $27.42 | $26.86 | $27.08 | $22.67 | 13,256 |
| 2018-07-30 | $27.51 | $27.82 | $27.10 | $27.10 | $22.69 | 9,585 |
| 2018-07-27 | $25.42 | $28.29 | $25.42 | $27.44 | $22.97 | 7,277 |
| 2018-07-26 | $28.44 | $28.57 | $27.51 | $28.30 | $23.46 | 9,039 |
| 2018-07-25 | $28.47 | $28.97 | $27.80 | $28.61 | $23.72 | 11,178 |
| 2018-07-24 | $27.48 | $28.99 | $27.48 | $28.31 | $23.47 | 12,361 |
| 2018-07-23 | $27.99 | $28.05 | $27.20 | $27.81 | $23.05 | 10,889 |
| 2018-07-20 | $27.43 | $28.25 | $27.33 | $27.90 | $23.13 | 12,679 |
| 2018-07-19 | $27.41 | $27.72 | $27.08 | $27.50 | $22.80 | 8,627 |
| 2018-07-18 | $27.07 | $27.61 | $27.07 | $27.61 | $22.89 | 11,998 |
| 2018-07-17 | $27.09 | $27.25 | $26.52 | $27.10 | $22.46 | 7,481 |
| 2018-07-16 | $27.20 | $27.40 | $27.03 | $27.23 | $22.57 | 7,218 |
| 2018-07-13 | $26.58 | $26.93 | $26.58 | $26.76 | $22.18 | 1,588 |
| 2018-07-12 | $27.53 | $27.53 | $26.82 | $27.05 | $22.42 | 4,328 |
| 2018-07-11 | $26.88 | $27.52 | $26.80 | $27.26 | $22.60 | 8,592 |
| 2018-07-10 | $27.79 | $27.79 | $26.95 | $27.13 | $22.49 | 9,300 |
| 2018-07-09 | $27.31 | $27.85 | $27.13 | $27.61 | $22.89 | 10,779 |
| 2018-07-06 | $26.99 | $27.31 | $26.86 | $27.11 | $22.47 | 11,388 |
| 2018-07-05 | $26.42 | $26.74 | $26.09 | $26.62 | $22.07 | 10,506 |
| 2018-07-03 | $25.93 | $26.51 | $25.77 | $26.34 | $21.83 | 6,798 |
| 2018-07-02 | $25.78 | $26.27 | $25.78 | $26.13 | $21.66 | 7,839 |
| 2018-06-29 | $26.85 | $26.85 | $25.79 | $25.86 | $21.44 | 16,180 |
| 2018-06-28 | $26.39 | $26.80 | $26.28 | $26.37 | $21.86 | 10,925 |
| 2018-06-27 | $27.30 | $27.30 | $26.36 | $26.36 | $21.85 | 15,699 |
| 2018-06-26 | $27.22 | $27.65 | $27.21 | $27.36 | $22.68 | 15,670 |
| 2018-06-25 | $27.32 | $27.67 | $27.02 | $27.26 | $22.60 | 36,070 |
| 2018-06-22 | $26.88 | $27.72 | $26.67 | $27.71 | $22.97 | 94,282 |
| 2018-06-21 | $26.66 | $27.04 | $25.79 | $26.82 | $22.23 | 17,985 |
| 2018-06-20 | $26.58 | $26.86 | $26.58 | $26.78 | $22.20 | 14,499 |
| 2018-06-19 | $26.27 | $26.80 | $25.86 | $26.58 | $22.03 | 25,679 |
| 2018-06-18 | $26.01 | $26.35 | $25.87 | $26.33 | $21.83 | 11,226 |
| 2018-06-15 | $25.57 | $26.39 | $25.41 | $26.02 | $21.57 | 29,669 |
| 2018-06-14 | $26.02 | $26.14 | $25.59 | $25.75 | $21.35 | 15,069 |
| 2018-06-13 | $25.62 | $26.19 | $25.62 | $25.93 | $21.49 | 14,522 |
| 2018-06-12 | $25.60 | $26.02 | $25.60 | $25.79 | $21.38 | 7,573 |
| 2018-06-11 | $26.29 | $26.59 | $26.00 | $26.01 | $21.56 | 13,949 |
| 2018-06-08 | $26.35 | $26.62 | $26.19 | $26.21 | $21.73 | 12,538 |
| 2018-06-07 | $26.00 | $26.42 | $26.00 | $26.27 | $21.78 | 10,071 |
| 2018-06-06 | $25.75 | $26.24 | $25.75 | $26.13 | $21.66 | 11,787 |
| 2018-06-05 | $26.00 | $26.07 | $25.67 | $26.06 | $21.60 | 10,249 |
| 2018-06-04 | $25.90 | $26.24 | $25.73 | $26.12 | $21.65 | 16,491 |
| 2018-06-01 | $25.55 | $25.90 | $25.35 | $25.89 | $21.46 | 13,930 |
| 2018-05-31 | $25.36 | $25.68 | $24.99 | $25.57 | $21.20 | 16,498 |
| 2018-05-30 | $25.00 | $25.57 | $24.98 | $25.49 | $21.13 | 19,759 |
| 2018-05-29 | $24.81 | $24.92 | $24.63 | $24.75 | $20.52 | 12,314 |
| 2018-05-25 | $24.94 | $24.94 | $24.70 | $24.82 | $20.57 | 4,426 |
| 2018-05-24 | $25.00 | $25.00 | $24.80 | $24.94 | $20.67 | 7,784 |
| 2018-05-23 | $24.98 | $25.24 | $24.89 | $25.02 | $20.74 | 15,031 |
| 2018-05-22 | $24.73 | $25.12 | $24.73 | $24.96 | $20.69 | 10,525 |
| 2018-05-21 | $24.70 | $24.99 | $24.58 | $24.99 | $20.72 | 9,469 |
| 2018-05-18 | $25.00 | $25.00 | $24.57 | $24.77 | $20.53 | 9,913 |
| 2018-05-17 | $24.66 | $24.91 | $24.44 | $24.91 | $20.65 | 7,537 |
| 2018-05-16 | $24.37 | $24.67 | $24.26 | $24.57 | $20.37 | 14,291 |
| 2018-05-15 | $24.20 | $24.57 | $24.10 | $24.29 | $20.14 | 9,752 |
| 2018-05-14 | $24.75 | $24.89 | $24.21 | $24.21 | $20.07 | 14,047 |
| 2018-05-11 | $24.99 | $25.40 | $24.92 | $24.99 | $20.72 | 32,996 |
| 2018-05-10 | $24.69 | $24.94 | $24.58 | $24.89 | $20.63 | 6,401 |
| 2018-05-09 | $24.92 | $24.97 | $24.66 | $24.78 | $20.54 | 15,251 |
| 2018-05-08 | $24.41 | $24.85 | $24.32 | $24.79 | $20.55 | 16,789 |
| 2018-05-07 | $24.47 | $24.80 | $24.29 | $24.71 | $20.48 | 7,828 |
| 2018-05-04 | $23.91 | $24.99 | $23.91 | $24.60 | $20.39 | 10,460 |
| 2018-05-03 | $23.96 | $24.20 | $23.84 | $24.11 | $19.99 | 8,284 |
| 2018-05-02 | $24.48 | $24.60 | $24.14 | $24.32 | $20.16 | 22,099 |
| 2018-05-01 | $24.11 | $24.77 | $24.07 | $24.49 | $20.30 | 10,194 |
| 2018-04-30 | $24.25 | $24.48 | $24.10 | $24.15 | $20.02 | 18,284 |
| 2018-04-27 | $24.50 | $24.56 | $24.12 | $24.33 | $20.17 | 4,123 |
| 2018-04-26 | $24.66 | $24.85 | $24.49 | $24.79 | $20.32 | 6,506 |
| 2018-04-25 | $24.56 | $24.82 | $24.34 | $24.66 | $20.22 | 13,536 |
| 2018-04-24 | $24.83 | $24.83 | $24.31 | $24.61 | $20.18 | 17,913 |
| 2018-04-23 | $24.59 | $24.83 | $24.37 | $24.83 | $20.36 | 8,122 |
| 2018-04-20 | $24.07 | $24.79 | $23.50 | $24.51 | $20.09 | 13,977 |
| 2018-04-19 | $23.98 | $24.54 | $23.98 | $24.15 | $19.80 | 10,728 |
| 2018-04-18 | $24.20 | $24.30 | $23.97 | $24.23 | $19.86 | 12,792 |
| 2018-04-17 | $24.30 | $24.30 | $24.01 | $24.23 | $19.86 | 13,634 |
| 2018-04-16 | $24.14 | $24.30 | $23.55 | $24.01 | $19.68 | 13,765 |
| 2018-04-13 | $23.95 | $24.19 | $23.83 | $23.94 | $19.63 | 7,071 |
| 2018-04-12 | $24.38 | $24.38 | $23.87 | $24.16 | $19.81 | 8,733 |
| 2018-04-11 | $24.08 | $24.36 | $23.90 | $24.34 | $19.96 | 10,478 |
| 2018-04-10 | $23.79 | $24.55 | $23.69 | $24.21 | $19.85 | 20,263 |
| 2018-04-09 | $23.44 | $23.69 | $23.15 | $23.62 | $19.36 | 10,422 |
| 2018-04-06 | $23.23 | $23.54 | $23.13 | $23.38 | $19.17 | 14,066 |
| 2018-04-05 | $23.36 | $23.64 | $23.23 | $23.35 | $19.14 | 21,234 |
| 2018-04-04 | $22.72 | $23.48 | $22.72 | $23.36 | $19.15 | 20,235 |
| 2018-04-03 | $22.99 | $23.12 | $22.64 | $23.10 | $18.94 | 22,357 |
| 2018-04-02 | $23.01 | $23.45 | $22.64 | $22.95 | $18.82 | 12,166 |
| 2018-03-29 | $23.64 | $23.67 | $23.03 | $23.09 | $18.93 | 30,232 |
| 2018-03-28 | $23.24 | $23.57 | $22.85 | $23.53 | $19.29 | 17,799 |
| 2018-03-27 | $23.27 | $23.67 | $23.08 | $23.14 | $18.97 | 11,685 |
| 2018-03-26 | $23.28 | $23.33 | $23.01 | $23.15 | $18.98 | 18,682 |
| 2018-03-23 | $23.41 | $23.81 | $23.00 | $23.02 | $18.87 | 22,636 |
| 2018-03-22 | $23.82 | $24.13 | $23.48 | $23.48 | $19.25 | 5,659 |
| 2018-03-21 | $23.95 | $24.04 | $23.56 | $24.01 | $19.68 | 9,871 |
| 2018-03-20 | $24.46 | $24.55 | $23.91 | $24.01 | $19.68 | 8,669 |
| 2018-03-19 | $24.19 | $24.63 | $23.53 | $24.49 | $20.08 | 13,400 |
| 2018-03-16 | $24.05 | $24.37 | $23.80 | $24.35 | $19.96 | 53,512 |
| 2018-03-15 | $23.87 | $24.39 | $23.55 | $24.08 | $19.74 | 14,062 |
| 2018-03-14 | $24.23 | $24.23 | $23.76 | $23.82 | $19.53 | 6,075 |
| 2018-03-13 | $24.24 | $24.38 | $23.77 | $24.17 | $19.82 | 14,114 |
| 2018-03-12 | $23.84 | $24.38 | $23.80 | $24.16 | $19.81 | 13,234 |
| 2018-03-09 | $23.41 | $24.38 | $23.29 | $23.97 | $19.65 | 30,748 |
| 2018-03-08 | $23.61 | $23.79 | $23.29 | $23.30 | $19.10 | 13,412 |
| 2018-03-07 | $23.29 | $23.88 | $23.27 | $23.64 | $19.38 | 14,889 |
| 2018-03-06 | $23.12 | $23.30 | $22.80 | $23.24 | $19.05 | 17,081 |
| 2018-03-05 | $22.72 | $23.23 | $22.72 | $23.10 | $18.94 | 21,467 |
| 2018-03-02 | $22.25 | $23.09 | $22.11 | $22.85 | $18.73 | 12,057 |
| 2018-03-01 | $22.40 | $22.57 | $22.17 | $22.34 | $18.32 | 23,036 |
| 2018-02-28 | $22.90 | $23.02 | $22.21 | $22.39 | $18.36 | 27,973 |
| 2018-02-27 | $22.83 | $23.36 | $22.80 | $22.80 | $18.69 | 19,141 |
| 2018-02-26 | $22.90 | $23.23 | $22.66 | $23.10 | $18.94 | 10,102 |
| 2018-02-23 | $22.82 | $22.92 | $22.56 | $22.86 | $18.74 | 15,281 |
| 2018-02-22 | $22.71 | $22.84 | $22.52 | $22.77 | $18.67 | 17,121 |
| 2018-02-21 | $22.68 | $23.26 | $22.46 | $22.67 | $18.59 | 30,527 |
| 2018-02-20 | $23.29 | $23.84 | $22.54 | $22.55 | $18.49 | 15,016 |
| 2018-02-16 | $22.72 | $23.63 | $22.72 | $23.25 | $19.06 | 9,428 |
| 2018-02-15 | $23.05 | $23.25 | $22.56 | $22.82 | $18.71 | 13,346 |
| 2018-02-14 | $22.67 | $23.30 | $22.66 | $22.85 | $18.73 | 11,137 |
| 2018-02-13 | $23.28 | $23.53 | $22.57 | $22.70 | $18.61 | 21,909 |
| 2018-02-12 | $23.55 | $24.06 | $23.19 | $23.41 | $19.19 | 15,704 |
| 2018-02-09 | $22.53 | $23.84 | $22.42 | $23.49 | $19.26 | 39,908 |
| 2018-02-08 | $22.96 | $22.96 | $22.29 | $22.29 | $18.27 | 26,781 |
| 2018-02-07 | $22.49 | $23.30 | $22.35 | $22.43 | $18.39 | 27,198 |
| 2018-02-06 | $22.23 | $24.95 | $22.00 | $22.45 | $18.41 | 29,075 |
| 2018-02-05 | $23.13 | $23.39 | $22.25 | $22.25 | $18.24 | 31,453 |
| 2018-02-02 | $23.53 | $23.91 | $23.23 | $23.23 | $19.05 | 22,331 |
| 2018-02-01 | $23.76 | $24.74 | $23.53 | $23.60 | $19.35 | 12,446 |
| 2018-01-31 | $23.90 | $23.97 | $23.63 | $23.80 | $19.51 | 13,837 |
| 2018-01-30 | $23.62 | $23.96 | $23.62 | $23.89 | $19.59 | 11,455 |
| 2018-01-29 | $23.83 | $23.95 | $23.61 | $23.73 | $19.46 | 8,616 |
| 2018-01-26 | $24.23 | $24.23 | $23.70 | $23.84 | $19.55 | 21,426 |
| 2018-01-25 | $24.86 | $24.86 | $24.37 | $24.51 | $19.87 | 13,351 |
| 2018-01-24 | $25.09 | $25.15 | $24.73 | $24.78 | $20.09 | 14,692 |
| 2018-01-23 | $25.05 | $25.29 | $24.81 | $25.15 | $20.39 | 8,278 |
| 2018-01-22 | $24.91 | $25.10 | $24.91 | $25.04 | $20.30 | 17,123 |
| 2018-01-19 | $25.14 | $25.25 | $24.68 | $25.06 | $20.32 | 20,272 |
| 2018-01-18 | $25.26 | $25.41 | $24.95 | $25.16 | $20.40 | 15,972 |
| 2018-01-17 | $25.00 | $25.39 | $24.56 | $25.28 | $20.49 | 15,220 |
| 2018-01-16 | $24.75 | $24.94 | $24.44 | $24.79 | $20.10 | 32,785 |
| 2018-01-12 | $24.78 | $25.07 | $24.39 | $24.54 | $19.89 | 19,155 |
| 2018-01-11 | $24.16 | $24.86 | $24.16 | $24.78 | $20.09 | 13,990 |
| 2018-01-10 | $23.98 | $24.43 | $23.82 | $24.18 | $19.60 | 15,154 |
| 2018-01-09 | $23.85 | $24.31 | $23.80 | $23.89 | $19.37 | 7,456 |
| 2018-01-08 | $24.05 | $24.09 | $23.63 | $23.84 | $19.33 | 19,327 |
| 2018-01-05 | $23.86 | $24.10 | $23.56 | $23.96 | $19.42 | 14,775 |
| 2018-01-04 | $23.94 | $24.30 | $23.65 | $23.86 | $19.34 | 22,109 |
| 2018-01-03 | $24.14 | $24.19 | $23.66 | $23.79 | $19.29 | 21,680 |
| 2018-01-02 | $24.18 | $24.46 | $23.96 | $24.06 | $19.50 | 10,078 |
| 2017-12-29 | $24.69 | $24.85 | $24.00 | $24.00 | $19.46 | 24,831 |
| 2017-12-28 | $24.61 | $24.61 | $24.31 | $24.59 | $19.93 | 17,778 |
| 2017-12-27 | $24.39 | $24.40 | $24.04 | $24.12 | $19.55 | 14,751 |
| 2017-12-26 | $24.69 | $24.86 | $24.25 | $24.27 | $19.67 | 10,881 |
| 2017-12-22 | $24.98 | $25.19 | $24.56 | $24.56 | $19.91 | 10,474 |
| 2017-12-21 | $24.66 | $25.22 | $24.65 | $25.09 | $20.34 | 14,419 |
| 2017-12-20 | $25.30 | $25.30 | $24.34 | $24.50 | $19.86 | 25,020 |
| 2017-12-19 | $25.46 | $25.59 | $25.08 | $25.31 | $20.52 | 13,387 |
| 2017-12-18 | $24.91 | $25.39 | $24.91 | $25.38 | $20.57 | 17,278 |
| 2017-12-15 | $24.48 | $25.30 | $24.48 | $25.02 | $20.28 | 84,479 |
| 2017-12-14 | $24.90 | $24.94 | $24.47 | $24.49 | $19.85 | 11,023 |
| 2017-12-13 | $24.91 | $25.10 | $24.66 | $24.84 | $20.14 | 15,200 |
| 2017-12-12 | $24.86 | $25.25 | $24.76 | $24.87 | $20.16 | 7,656 |
| 2017-12-11 | $24.64 | $24.93 | $24.53 | $24.71 | $20.03 | 17,025 |
| 2017-12-08 | $25.50 | $25.50 | $24.54 | $24.77 | $20.08 | 18,059 |
| 2017-12-07 | $25.42 | $25.65 | $25.23 | $25.39 | $20.58 | 20,867 |
| 2017-12-06 | $25.25 | $25.71 | $25.20 | $25.50 | $20.67 | 15,867 |
| 2017-12-05 | $25.55 | $25.71 | $25.21 | $25.28 | $20.49 | 18,837 |
| 2017-12-04 | $25.86 | $26.00 | $25.20 | $25.43 | $20.62 | 20,591 |
| 2017-12-01 | $25.55 | $25.67 | $24.91 | $25.49 | $20.66 | 13,889 |
| 2017-11-30 | $26.44 | $26.44 | $25.58 | $25.64 | $20.79 | 19,075 |
| 2017-11-29 | $25.18 | $26.41 | $24.71 | $26.41 | $21.41 | 20,041 |
| 2017-11-28 | $24.78 | $25.30 | $24.31 | $25.11 | $20.36 | 10,526 |
| 2017-11-27 | $24.27 | $25.01 | $24.27 | $24.74 | $20.06 | 8,705 |
| 2017-11-24 | $24.64 | $24.64 | $24.10 | $24.40 | $19.78 | 3,934 |
| 2017-11-22 | $24.84 | $24.93 | $24.51 | $24.61 | $19.95 | 13,251 |
| 2017-11-21 | $24.55 | $24.95 | $24.40 | $24.80 | $20.10 | 17,083 |
| 2017-11-20 | $24.48 | $24.48 | $23.36 | $24.41 | $19.79 | 11,773 |
| 2017-11-17 | $23.85 | $24.51 | $23.77 | $24.36 | $19.75 | 11,190 |
| 2017-11-16 | $23.90 | $24.14 | $23.69 | $24.00 | $19.46 | 9,182 |
| 2017-11-15 | $23.95 | $24.00 | $23.67 | $23.81 | $19.30 | 12,221 |
| 2017-11-14 | $23.49 | $24.00 | $23.48 | $23.84 | $19.33 | 6,325 |
| 2017-11-13 | $23.27 | $23.86 | $23.16 | $23.65 | $19.17 | 9,882 |
| 2017-11-10 | $23.63 | $24.23 | $23.42 | $23.45 | $19.01 | 16,330 |
| 2017-11-09 | $23.17 | $23.69 | $23.02 | $23.50 | $19.05 | 13,323 |
| 2017-11-08 | $23.38 | $23.59 | $23.03 | $23.21 | $18.82 | 23,139 |
| 2017-11-07 | $24.50 | $24.50 | $23.26 | $23.28 | $18.87 | 21,321 |
| 2017-11-06 | $24.62 | $24.70 | $24.54 | $24.65 | $19.98 | 6,947 |
| 2017-11-03 | $24.86 | $25.20 | $24.60 | $24.91 | $20.19 | 21,686 |
| 2017-11-02 | $23.85 | $25.04 | $23.85 | $24.95 | $20.23 | 13,046 |
| 2017-11-01 | $24.65 | $24.98 | $23.48 | $23.92 | $19.39 | 29,236 |
| 2017-10-31 | $24.56 | $25.24 | $24.25 | $24.43 | $19.80 | 21,374 |
| 2017-10-30 | $25.69 | $25.69 | $24.15 | $24.39 | $19.77 | 25,462 |
| 2017-10-27 | $25.43 | $25.95 | $25.21 | $25.67 | $20.81 | 21,789 |
| 2017-10-26 | $25.65 | $25.88 | $25.26 | $25.62 | $20.56 | 15,652 |
| 2017-10-25 | $25.41 | $25.61 | $25.31 | $25.51 | $20.47 | 9,339 |
| 2017-10-24 | $25.47 | $25.60 | $25.16 | $25.45 | $20.42 | 14,824 |
| 2017-10-23 | $26.22 | $26.22 | $25.60 | $25.60 | $20.55 | 19,441 |
| 2017-10-20 | $26.46 | $26.70 | $25.43 | $26.19 | $21.02 | 13,102 |
| 2017-10-19 | $26.04 | $26.46 | $25.63 | $26.10 | $20.95 | 16,552 |
| 2017-10-18 | $25.73 | $26.50 | $25.64 | $26.26 | $21.07 | 23,800 |
| 2017-10-17 | $26.27 | $26.75 | $25.75 | $25.75 | $20.67 | 15,123 |
| 2017-10-16 | $25.56 | $26.48 | $25.46 | $26.44 | $21.22 | 36,119 |
| 2017-10-13 | $25.67 | $25.67 | $25.30 | $25.67 | $20.60 | 9,785 |
| 2017-10-12 | $25.92 | $25.93 | $25.64 | $25.67 | $20.60 | 8,173 |
| 2017-10-11 | $26.03 | $26.11 | $25.69 | $25.94 | $20.82 | 13,928 |
| 2017-10-10 | $25.50 | $25.87 | $24.96 | $25.86 | $20.75 | 12,770 |
| 2017-10-09 | $25.25 | $25.50 | $25.22 | $25.39 | $20.38 | 6,936 |
| 2017-10-06 | $25.10 | $25.45 | $25.00 | $25.36 | $20.35 | 10,949 |
| 2017-10-05 | $25.10 | $25.44 | $24.86 | $25.35 | $20.34 | 14,453 |
| 2017-10-04 | $25.33 | $25.41 | $24.88 | $25.11 | $20.15 | 11,823 |
| 2017-10-03 | $25.47 | $25.47 | $25.04 | $25.33 | $20.33 | 19,139 |
| 2017-10-02 | $24.57 | $25.50 | $24.51 | $25.48 | $20.45 | 34,190 |
| 2017-09-29 | $24.82 | $25.31 | $24.39 | $24.56 | $19.71 | 25,006 |
| 2017-09-28 | $25.30 | $25.42 | $24.86 | $25.25 | $20.26 | 19,449 |
| 2017-09-27 | $24.54 | $25.19 | $24.09 | $25.09 | $20.14 | 24,503 |
| 2017-09-26 | $24.16 | $24.56 | $24.06 | $24.45 | $19.62 | 12,338 |
| 2017-09-25 | $23.74 | $24.15 | $23.71 | $24.06 | $19.31 | 19,388 |
| 2017-09-22 | $23.65 | $23.96 | $23.65 | $23.88 | $19.16 | 12,967 |
| 2017-09-21 | $23.70 | $23.98 | $23.57 | $23.63 | $18.96 | 16,628 |
| 2017-09-20 | $23.37 | $23.98 | $23.37 | $23.71 | $19.03 | 22,105 |
| 2017-09-19 | $23.65 | $23.95 | $23.44 | $23.65 | $18.98 | 34,755 |
| 2017-09-18 | $22.98 | $23.73 | $22.77 | $23.65 | $18.98 | 31,579 |
| 2017-09-15 | $22.77 | $23.28 | $22.56 | $23.11 | $18.55 | 62,667 |
| 2017-09-14 | $22.78 | $22.96 | $22.59 | $22.73 | $18.24 | 20,585 |
| 2017-09-13 | $22.74 | $23.00 | $22.74 | $22.92 | $18.39 | 11,369 |
| 2017-09-12 | $22.65 | $23.12 | $22.65 | $22.93 | $18.40 | 11,661 |
| 2017-09-11 | $22.50 | $22.73 | $22.21 | $22.65 | $18.18 | 22,986 |
| 2017-09-08 | $22.20 | $22.50 | $22.19 | $22.43 | $18.00 | 17,899 |
| 2017-09-07 | $22.35 | $22.41 | $22.01 | $22.15 | $17.78 | 11,409 |
| 2017-09-06 | $22.43 | $22.72 | $22.23 | $22.29 | $17.89 | 19,174 |
| 2017-09-05 | $22.51 | $22.61 | $22.26 | $22.33 | $17.92 | 14,380 |
| 2017-09-01 | $22.43 | $22.74 | $22.43 | $22.61 | $18.15 | 13,271 |
| 2017-08-31 | $22.36 | $22.63 | $22.23 | $22.44 | $18.01 | 20,671 |
| 2017-08-30 | $22.38 | $22.67 | $22.19 | $22.34 | $17.93 | 15,341 |
| 2017-08-29 | $22.35 | $22.46 | $22.24 | $22.42 | $17.99 | 13,847 |
| 2017-08-28 | $22.41 | $22.48 | $22.37 | $22.40 | $17.98 | 11,565 |
| 2017-08-25 | $22.06 | $22.45 | $22.06 | $22.42 | $17.99 | 10,626 |
| 2017-08-24 | $22.27 | $22.48 | $22.19 | $22.37 | $17.95 | 6,944 |
| 2017-08-23 | $22.15 | $22.30 | $22.10 | $22.27 | $17.87 | 15,965 |
| 2017-08-22 | $22.26 | $22.38 | $22.13 | $22.27 | $17.87 | 14,378 |
| 2017-08-21 | $22.30 | $22.46 | $22.17 | $22.25 | $17.86 | 13,182 |
| 2017-08-18 | $22.01 | $22.49 | $22.01 | $22.39 | $17.97 | 37,097 |
| 2017-08-17 | $22.36 | $22.56 | $22.13 | $22.13 | $17.76 | 20,808 |
| 2017-08-16 | $22.56 | $22.82 | $22.41 | $22.50 | $18.06 | 25,876 |
| 2017-08-15 | $22.45 | $22.98 | $22.45 | $22.56 | $18.11 | 39,004 |
| 2017-08-14 | $22.11 | $22.43 | $22.06 | $22.35 | $17.94 | 51,993 |
| 2017-08-11 | $22.45 | $22.59 | $22.04 | $22.10 | $17.74 | 57,168 |
| 2017-08-10 | $22.47 | $22.66 | $22.29 | $22.39 | $17.97 | 31,943 |
| 2017-08-09 | $22.75 | $22.82 | $22.41 | $22.63 | $18.16 | 29,371 |
| 2017-08-08 | $23.05 | $23.11 | $22.78 | $22.79 | $18.29 | 36,103 |
| 2017-08-07 | $22.96 | $23.00 | $22.86 | $22.94 | $18.41 | 14,569 |
| 2017-08-04 | $22.90 | $23.00 | $22.86 | $22.86 | $18.35 | 7,507 |
| 2017-08-03 | $22.86 | $22.97 | $22.68 | $22.79 | $18.29 | 19,234 |
| 2017-08-02 | $23.20 | $23.28 | $22.90 | $22.93 | $18.40 | 14,773 |
| 2017-08-01 | $23.12 | $23.30 | $22.99 | $23.15 | $18.58 | 15,475 |
| 2017-07-31 | $22.99 | $23.34 | $22.90 | $23.08 | $18.52 | 19,726 |
| 2017-07-28 | $23.08 | $23.18 | $22.80 | $22.90 | $18.38 | 14,885 |
| 2017-07-27 | $23.07 | $23.26 | $22.93 | $23.09 | $18.53 | 21,309 |
| 2017-07-26 | $23.50 | $23.50 | $23.19 | $23.26 | $18.46 | 16,321 |
| 2017-07-25 | $23.45 | $23.70 | $23.22 | $23.47 | $18.63 | 23,503 |
| 2017-07-24 | $23.12 | $23.51 | $23.05 | $23.26 | $18.46 | 28,623 |
| 2017-07-21 | $23.93 | $23.93 | $23.15 | $23.20 | $18.41 | 33,321 |
| 2017-07-20 | $23.29 | $23.57 | $23.15 | $23.44 | $18.60 | 23,919 |
| 2017-07-19 | $23.55 | $23.69 | $23.25 | $23.29 | $18.48 | 12,703 |
| 2017-07-18 | $23.17 | $23.89 | $23.17 | $23.52 | $18.67 | 19,240 |
| 2017-07-17 | $23.40 | $23.53 | $23.30 | $23.44 | $18.60 | 13,152 |
| 2017-07-14 | $23.39 | $23.65 | $23.27 | $23.40 | $18.57 | 19,108 |
| 2017-07-13 | $23.46 | $23.61 | $23.20 | $23.56 | $18.70 | 19,785 |
| 2017-07-12 | $23.25 | $23.49 | $23.15 | $23.36 | $18.54 | 15,550 |
| 2017-07-11 | $23.34 | $23.95 | $23.15 | $23.24 | $18.44 | 19,114 |
| 2017-07-10 | $23.91 | $23.91 | $23.39 | $23.41 | $18.58 | 20,737 |
| 2017-07-07 | $23.60 | $23.88 | $23.60 | $23.83 | $18.91 | 14,582 |
| 2017-07-06 | $23.51 | $23.80 | $23.45 | $23.66 | $18.78 | 16,268 |
| 2017-07-05 | $23.80 | $23.85 | $23.33 | $23.62 | $18.74 | 29,529 |
| 2017-07-03 | $23.35 | $24.10 | $23.35 | $23.79 | $18.88 | 10,799 |
| 2017-06-30 | $23.70 | $23.93 | $23.21 | $23.26 | $18.46 | 18,703 |
| 2017-06-29 | $23.69 | $24.11 | $23.50 | $23.68 | $18.79 | 21,564 |
| 2017-06-28 | $23.34 | $23.97 | $23.20 | $23.63 | $18.75 | 25,657 |
| 2017-06-27 | $23.07 | $23.68 | $23.07 | $23.29 | $18.48 | 34,601 |
| 2017-06-26 | $23.20 | $23.28 | $22.87 | $23.09 | $18.32 | 20,615 |
| 2017-06-23 | $23.25 | $23.35 | $23.00 | $23.14 | $18.36 | 44,619 |
| 2017-06-22 | $23.08 | $23.31 | $23.05 | $23.08 | $18.32 | 13,872 |
| 2017-06-21 | $23.36 | $23.42 | $23.05 | $23.08 | $18.32 | 18,104 |
| 2017-06-20 | $23.52 | $23.59 | $23.18 | $23.35 | $18.53 | 16,555 |
| 2017-06-19 | $23.52 | $23.62 | $23.32 | $23.55 | $18.69 | 19,125 |
| 2017-06-16 | $23.58 | $23.81 | $23.39 | $23.67 | $18.78 | 68,894 |
| 2017-06-15 | $23.53 | $23.96 | $23.53 | $23.80 | $18.89 | 17,085 |
| 2017-06-14 | $23.57 | $23.81 | $23.36 | $23.69 | $18.80 | 26,652 |
| 2017-06-13 | $23.49 | $23.81 | $23.49 | $23.71 | $18.82 | 13,430 |
| 2017-06-12 | $24.13 | $24.40 | $23.46 | $23.62 | $18.74 | 28,909 |
| 2017-06-09 | $23.33 | $24.37 | $23.17 | $24.04 | $19.08 | 79,411 |
| 2017-06-08 | $22.30 | $23.42 | $22.30 | $22.99 | $18.24 | 59,023 |
| 2017-06-07 | $22.56 | $22.81 | $22.50 | $22.63 | $17.96 | 14,148 |
| 2017-06-06 | $22.38 | $22.63 | $22.31 | $22.42 | $17.79 | 5,940 |
| 2017-06-05 | $22.73 | $23.15 | $22.50 | $22.53 | $17.88 | 17,473 |
| 2017-06-02 | $22.18 | $23.24 | $22.18 | $22.65 | $17.98 | 42,864 |
| 2017-06-01 | $22.48 | $22.76 | $22.21 | $22.62 | $17.95 | 26,095 |
| 2017-05-31 | $22.31 | $22.39 | $22.00 | $22.29 | $17.69 | 35,763 |
| 2017-05-30 | $22.55 | $22.66 | $22.30 | $22.33 | $17.72 | 15,321 |
| 2017-05-26 | $22.75 | $22.82 | $22.41 | $22.71 | $18.02 | 15,564 |
| 2017-05-25 | $22.72 | $22.95 | $22.64 | $22.76 | $18.06 | 11,992 |
| 2017-05-24 | $22.72 | $22.89 | $22.51 | $22.77 | $18.07 | 15,642 |
| 2017-05-23 | $22.42 | $22.80 | $22.32 | $22.68 | $18.00 | 15,661 |
| 2017-05-22 | $22.25 | $22.49 | $22.17 | $22.43 | $17.80 | 21,513 |
| 2017-05-19 | $22.61 | $22.86 | $22.23 | $22.28 | $17.68 | 24,049 |
| 2017-05-18 | $22.62 | $23.39 | $22.57 | $22.64 | $17.97 | 20,765 |
| 2017-05-17 | $22.80 | $22.89 | $22.23 | $22.60 | $17.94 | 39,891 |
| 2017-05-16 | $23.32 | $23.32 | $22.80 | $23.08 | $18.32 | 19,087 |
| 2017-05-15 | $22.99 | $23.45 | $22.99 | $23.18 | $18.40 | 19,723 |
| 2017-05-12 | $23.03 | $23.31 | $22.80 | $23.00 | $18.25 | 26,295 |
| 2017-05-11 | $23.08 | $23.24 | $22.82 | $22.95 | $18.21 | 28,374 |
| 2017-05-10 | $23.15 | $23.25 | $23.05 | $23.12 | $18.35 | 17,617 |
| 2017-05-09 | $23.28 | $23.48 | $23.06 | $23.16 | $18.38 | 14,078 |
| 2017-05-08 | $23.33 | $23.54 | $23.19 | $23.26 | $18.46 | 14,642 |
| 2017-05-05 | $23.44 | $23.44 | $23.08 | $23.27 | $18.47 | 11,296 |
| 2017-05-04 | $23.19 | $23.40 | $23.10 | $23.35 | $18.53 | 9,454 |
| 2017-05-03 | $23.26 | $23.46 | $23.15 | $23.22 | $18.43 | 14,585 |
| 2017-05-02 | $23.24 | $23.60 | $23.24 | $23.36 | $18.54 | 15,014 |
| 2017-05-01 | $23.25 | $23.45 | $23.15 | $23.28 | $18.48 | 9,840 |
| 2017-04-28 | $23.35 | $23.46 | $23.14 | $23.25 | $18.45 | 25,158 |
| 2017-04-27 | $23.56 | $23.68 | $23.30 | $23.37 | $18.55 | 26,696 |
| 2017-04-26 | $23.30 | $23.98 | $23.30 | $23.67 | $18.58 | 39,085 |
| 2017-04-25 | $23.90 | $24.00 | $23.30 | $23.43 | $18.39 | 47,967 |
| 2017-04-24 | $23.76 | $24.00 | $23.52 | $23.61 | $18.53 | 31,290 |
| 2017-04-21 | $23.59 | $23.68 | $23.30 | $23.38 | $18.35 | 27,461 |
| 2017-04-20 | $23.58 | $23.73 | $23.34 | $23.48 | $18.43 | 21,673 |
| 2017-04-19 | $23.74 | $23.74 | $23.29 | $23.39 | $18.36 | 23,887 |
| 2017-04-18 | $23.38 | $23.75 | $23.30 | $23.54 | $18.48 | 34,048 |
| 2017-04-17 | $22.98 | $23.33 | $22.98 | $23.30 | $18.29 | 32,657 |
| 2017-04-13 | $23.15 | $23.24 | $22.96 | $22.99 | $18.04 | 27,982 |
| 2017-04-12 | $23.13 | $23.35 | $22.99 | $23.29 | $18.28 | 28,348 |
| 2017-04-11 | $22.88 | $23.38 | $22.88 | $23.24 | $18.24 | 24,030 |
| 2017-04-10 | $22.80 | $23.25 | $22.78 | $22.92 | $17.99 | 31,295 |
| 2017-04-07 | $22.56 | $22.87 | $22.56 | $22.70 | $17.82 | 18,401 |
| 2017-04-06 | $22.71 | $22.76 | $22.53 | $22.64 | $17.77 | 35,057 |
| 2017-04-05 | $23.22 | $23.27 | $22.56 | $22.64 | $17.77 | 43,107 |
| 2017-04-04 | $23.00 | $23.30 | $22.83 | $22.98 | $18.04 | 21,034 |
| 2017-04-03 | $23.28 | $23.40 | $22.92 | $23.14 | $18.16 | 15,601 |
| 2017-03-31 | $23.38 | $23.57 | $23.16 | $23.28 | $18.27 | 49,361 |
| 2017-03-30 | $23.05 | $23.55 | $23.05 | $23.44 | $18.40 | 28,979 |
| 2017-03-29 | $23.03 | $23.46 | $23.03 | $23.09 | $18.12 | 21,874 |
| 2017-03-28 | $22.96 | $23.24 | $22.92 | $23.12 | $18.15 | 40,122 |
| 2017-03-27 | $22.57 | $23.18 | $22.31 | $22.99 | $18.04 | 26,187 |
| 2017-03-24 | $22.81 | $23.00 | $22.77 | $22.83 | $17.92 | 15,947 |
| 2017-03-23 | $22.75 | $23.00 | $22.75 | $22.87 | $17.95 | 17,551 |
| 2017-03-22 | $22.85 | $23.03 | $22.36 | $22.75 | $17.86 | 29,516 |
| 2017-03-21 | $23.79 | $23.79 | $22.81 | $22.87 | $17.95 | 32,524 |
| 2017-03-20 | $23.75 | $23.98 | $23.54 | $23.62 | $18.54 | 15,244 |
| 2017-03-17 | $23.48 | $23.85 | $23.48 | $23.77 | $18.66 | 51,853 |
| 2017-03-16 | $23.59 | $23.74 | $23.34 | $23.59 | $18.52 | 15,856 |
| 2017-03-15 | $23.38 | $23.64 | $23.34 | $23.40 | $18.37 | 18,499 |
| 2017-03-14 | $23.28 | $23.47 | $23.04 | $23.31 | $18.30 | 23,922 |
| 2017-03-13 | $23.31 | $23.63 | $23.21 | $23.31 | $18.30 | 10,273 |
| 2017-03-10 | $23.50 | $23.59 | $23.08 | $23.41 | $18.37 | 22,886 |
| 2017-03-09 | $23.70 | $23.99 | $23.33 | $23.37 | $18.34 | 29,155 |
| 2017-03-08 | $24.00 | $24.17 | $23.56 | $23.61 | $18.53 | 26,441 |
| 2017-03-07 | $24.46 | $24.46 | $23.77 | $23.89 | $18.75 | 21,959 |
| 2017-03-06 | $23.78 | $24.39 | $23.58 | $24.18 | $18.98 | 24,237 |
| 2017-03-03 | $23.70 | $24.35 | $23.50 | $23.90 | $18.76 | 35,114 |
| 2017-03-02 | $23.67 | $24.00 | $23.67 | $23.78 | $18.66 | 32,815 |
| 2017-03-01 | $23.94 | $24.10 | $23.40 | $23.98 | $18.82 | 91,096 |
| 2017-02-28 | $23.65 | $23.79 | $23.22 | $23.47 | $18.42 | 52,457 |
| 2017-02-27 | $23.58 | $24.00 | $23.58 | $23.70 | $18.60 | 17,088 |
| 2017-02-24 | $23.80 | $24.00 | $23.80 | $23.82 | $18.70 | 12,674 |
| 2017-02-23 | $23.82 | $24.05 | $23.71 | $23.98 | $18.82 | 21,258 |
| 2017-02-22 | $23.81 | $24.00 | $23.72 | $23.92 | $18.77 | 13,772 |
| 2017-02-21 | $24.51 | $24.51 | $23.78 | $23.92 | $18.77 | 27,524 |
| 2017-02-17 | $24.40 | $24.58 | $24.04 | $24.38 | $19.14 | 30,736 |
| 2017-02-16 | $24.55 | $24.55 | $24.25 | $24.39 | $19.14 | 49,022 |
| 2017-02-15 | $24.49 | $24.59 | $23.80 | $24.44 | $19.18 | 62,944 |
| 2017-02-14 | $24.33 | $24.69 | $23.76 | $24.49 | $19.22 | 25,918 |
| 2017-02-13 | $24.22 | $24.61 | $23.77 | $24.13 | $18.94 | 23,321 |
| 2017-02-10 | $24.06 | $24.55 | $23.77 | $23.99 | $18.83 | 77,897 |
| 2017-02-09 | $23.60 | $23.87 | $23.04 | $23.75 | $18.64 | 67,637 |
| 2017-02-08 | $24.15 | $24.15 | $23.40 | $23.42 | $18.38 | 30,224 |
| 2017-02-07 | $24.29 | $24.32 | $23.85 | $24.20 | $18.99 | 36,736 |
| 2017-02-06 | $24.25 | $24.96 | $23.89 | $24.14 | $18.95 | 59,909 |
| 2017-02-03 | $24.00 | $24.72 | $23.68 | $24.36 | $19.12 | 16,859 |
| 2017-02-02 | $24.17 | $24.56 | $23.58 | $23.77 | $18.66 | 17,865 |
| 2017-02-01 | $23.85 | $24.02 | $23.63 | $23.85 | $18.72 | 16,192 |
| 2017-01-31 | $24.17 | $24.17 | $23.51 | $23.76 | $18.65 | 16,436 |
| 2017-01-30 | $24.81 | $24.81 | $24.20 | $24.23 | $19.02 | 20,082 |
| 2017-01-27 | $24.93 | $25.14 | $24.68 | $24.90 | $19.54 | 12,717 |
| 2017-01-26 | $25.00 | $25.14 | $24.73 | $25.03 | $19.65 | 14,610 |
| 2017-01-25 | $25.10 | $25.52 | $25.03 | $25.18 | $19.56 | 28,421 |
| 2017-01-24 | $24.94 | $25.78 | $24.76 | $24.97 | $19.40 | 27,212 |
| 2017-01-23 | $25.49 | $25.49 | $24.71 | $24.94 | $19.37 | 20,441 |
| 2017-01-20 | $24.84 | $25.66 | $24.84 | $25.49 | $19.80 | 65,077 |
| 2017-01-19 | $24.73 | $25.22 | $24.71 | $24.83 | $19.29 | 25,036 |
| 2017-01-18 | $25.35 | $25.56 | $24.19 | $24.93 | $19.37 | 68,350 |
| 2017-01-17 | $25.80 | $25.94 | $25.00 | $25.09 | $19.49 | 31,473 |
| 2017-01-13 | $25.64 | $25.95 | $25.42 | $25.69 | $19.96 | 16,178 |
| 2017-01-12 | $25.63 | $25.86 | $25.00 | $25.41 | $19.74 | 36,208 |
| 2017-01-11 | $25.59 | $26.17 | $25.14 | $26.11 | $20.28 | 85,610 |
| 2017-01-10 | $25.90 | $26.32 | $25.55 | $25.88 | $20.10 | 53,997 |
| 2017-01-09 | $25.60 | $26.00 | $25.06 | $25.81 | $20.05 | 32,463 |
| 2017-01-06 | $25.97 | $26.12 | $25.46 | $25.85 | $20.08 | 29,796 |
| 2017-01-05 | $25.43 | $26.41 | $25.43 | $25.95 | $20.16 | 11,658 |
| 2017-01-04 | $26.29 | $26.50 | $25.94 | $26.29 | $20.42 | 73,509 |
| 2017-01-03 | $26.24 | $26.50 | $25.43 | $26.09 | $20.27 | 62,230 |
| 2016-12-30 | $26.47 | $26.47 | $26.06 | $26.20 | $20.35 | 29,738 |
| 2016-12-29 | $26.34 | $26.57 | $26.15 | $26.30 | $20.43 | 30,993 |
| 2016-12-28 | $26.40 | $26.40 | $25.79 | $26.13 | $20.30 | 39,627 |
| 2016-12-27 | $26.06 | $26.49 | $25.36 | $26.36 | $20.48 | 59,583 |
| 2016-12-23 | $25.23 | $26.13 | $24.91 | $26.00 | $20.20 | 73,497 |
| 2016-12-22 | $25.54 | $25.87 | $25.12 | $25.31 | $19.66 | 31,485 |
| 2016-12-21 | $26.00 | $26.05 | $25.26 | $25.42 | $19.75 | 24,225 |
| 2016-12-20 | $25.96 | $26.13 | $25.30 | $26.08 | $20.26 | 24,076 |
| 2016-12-19 | $25.65 | $25.95 | $25.32 | $25.79 | $20.03 | 16,920 |
| 2016-12-16 | $25.29 | $25.84 | $24.94 | $25.64 | $19.92 | 66,830 |
| 2016-12-15 | $24.99 | $25.67 | $24.86 | $25.39 | $19.72 | 31,443 |
| 2016-12-14 | $25.12 | $25.35 | $24.83 | $25.02 | $19.44 | 21,295 |
| 2016-12-13 | $24.96 | $25.55 | $24.81 | $25.18 | $19.56 | 25,216 |
| 2016-12-12 | $25.12 | $25.44 | $24.52 | $24.77 | $19.24 | 27,844 |
| 2016-12-09 | $25.59 | $25.85 | $25.24 | $25.57 | $19.86 | 68,777 |
| 2016-12-08 | $25.15 | $25.89 | $24.71 | $25.64 | $19.92 | 63,574 |
| 2016-12-07 | $24.58 | $25.15 | $24.05 | $24.91 | $19.35 | 25,562 |
| 2016-12-06 | $24.69 | $25.00 | $24.07 | $24.62 | $19.12 | 23,773 |
| 2016-12-05 | $23.87 | $24.74 | $23.81 | $24.64 | $19.14 | 18,918 |
| 2016-12-02 | $24.10 | $24.20 | $23.52 | $23.95 | $18.60 | 17,682 |
| 2016-12-01 | $23.81 | $24.50 | $23.54 | $24.38 | $18.94 | 11,729 |
| 2016-11-30 | $23.94 | $24.00 | $23.31 | $23.85 | $18.53 | 15,608 |
| 2016-11-29 | $24.79 | $24.88 | $23.51 | $23.81 | $18.50 | 39,076 |
| 2016-11-28 | $25.45 | $25.45 | $24.62 | $24.69 | $19.18 | 20,440 |
| 2016-11-25 | $25.85 | $25.85 | $25.10 | $25.39 | $19.72 | 20,140 |
| 2016-11-23 | $25.48 | $25.87 | $25.14 | $25.71 | $19.97 | 18,878 |
| 2016-11-22 | $25.49 | $26.11 | $24.97 | $25.58 | $19.87 | 36,668 |
| 2016-11-21 | $24.30 | $25.44 | $24.30 | $25.43 | $19.75 | 22,882 |
| 2016-11-18 | $23.61 | $24.42 | $23.04 | $24.30 | $18.88 | 24,516 |
| 2016-11-17 | $23.46 | $23.71 | $22.96 | $23.68 | $18.39 | 25,676 |
| 2016-11-16 | $23.30 | $23.53 | $22.66 | $23.40 | $18.18 | 14,438 |
| 2016-11-15 | $23.73 | $23.73 | $22.76 | $23.24 | $18.05 | 27,740 |
| 2016-11-14 | $25.33 | $25.35 | $23.29 | $24.32 | $18.89 | 78,976 |
| 2016-11-11 | $23.33 | $25.22 | $22.35 | $24.99 | $19.41 | 58,798 |
| 2016-11-10 | $22.42 | $23.53 | $21.67 | $23.45 | $18.22 | 40,010 |
| 2016-11-09 | $21.26 | $22.28 | $21.09 | $22.22 | $17.26 | 36,151 |
| 2016-11-08 | $21.37 | $21.37 | $20.86 | $21.23 | $16.49 | 15,022 |
| 2016-11-07 | $21.08 | $21.46 | $20.92 | $21.33 | $16.57 | 10,016 |
| 2016-11-04 | $20.92 | $21.21 | $20.84 | $20.84 | $16.19 | 9,364 |
| 2016-11-03 | $20.87 | $21.01 | $20.87 | $20.98 | $16.30 | 15,235 |
| 2016-11-02 | $20.73 | $20.94 | $20.55 | $20.76 | $16.13 | 15,175 |
| 2016-11-01 | $21.04 | $21.04 | $20.54 | $20.65 | $16.04 | 23,916 |
| 2016-10-31 | $20.95 | $21.12 | $20.90 | $20.92 | $16.25 | 28,070 |
| 2016-10-28 | $21.19 | $21.19 | $21.00 | $21.03 | $16.34 | 12,128 |
| 2016-10-27 | $21.22 | $21.22 | $20.90 | $20.98 | $16.30 | 14,188 |
| 2016-10-26 | $21.60 | $21.71 | $21.30 | $21.32 | $16.36 | 8,862 |
| 2016-10-25 | $21.72 | $21.85 | $21.51 | $21.59 | $16.57 | 15,410 |
| 2016-10-24 | $21.96 | $21.98 | $21.45 | $21.79 | $16.72 | 9,029 |
| 2016-10-21 | $21.73 | $22.10 | $21.40 | $21.82 | $16.74 | 25,845 |
| 2016-10-20 | $21.83 | $21.85 | $21.67 | $21.85 | $16.77 | 13,566 |
| 2016-10-19 | $21.69 | $21.93 | $21.58 | $21.84 | $16.76 | 7,072 |
| 2016-10-18 | $21.93 | $21.93 | $21.59 | $21.67 | $16.63 | 13,160 |
| 2016-10-17 | $21.90 | $22.14 | $21.75 | $21.92 | $16.82 | 10,642 |
| 2016-10-14 | $21.97 | $22.40 | $21.81 | $22.02 | $16.90 | 17,993 |
| 2016-10-13 | $22.12 | $22.59 | $21.83 | $22.07 | $16.93 | 17,489 |
| 2016-10-12 | $21.34 | $22.45 | $21.34 | $22.25 | $17.07 | 12,300 |
| 2016-10-11 | $22.30 | $22.47 | $21.96 | $21.96 | $16.85 | 15,090 |
| 2016-10-10 | $21.97 | $22.18 | $21.80 | $22.18 | $17.02 | 7,631 |
| 2016-10-07 | $21.95 | $22.00 | $21.86 | $21.90 | $16.80 | 5,049 |
| 2016-10-06 | $21.82 | $21.99 | $21.70 | $21.93 | $16.83 | 6,158 |
| 2016-10-05 | $21.90 | $22.00 | $21.49 | $21.74 | $16.68 | 16,321 |
| 2016-10-04 | $21.88 | $22.42 | $21.77 | $21.89 | $16.80 | 14,965 |
| 2016-10-03 | $22.54 | $22.54 | $21.64 | $21.88 | $16.79 | 7,678 |
| 2016-09-30 | $21.87 | $22.00 | $21.85 | $21.97 | $16.86 | 11,484 |
| 2016-09-29 | $22.06 | $22.67 | $21.84 | $21.93 | $16.83 | 11,392 |
| 2016-09-28 | $21.99 | $22.27 | $21.47 | $22.13 | $16.98 | 26,576 |
| 2016-09-27 | $21.39 | $22.05 | $21.13 | $21.95 | $16.84 | 47,945 |
| 2016-09-26 | $21.41 | $21.53 | $21.05 | $21.35 | $16.38 | 10,447 |
| 2016-09-23 | $21.50 | $21.73 | $21.43 | $21.45 | $16.46 | 11,012 |
| 2016-09-22 | $21.39 | $21.55 | $21.14 | $21.51 | $16.50 | 16,538 |
| 2016-09-21 | $21.24 | $21.42 | $21.24 | $21.36 | $16.39 | 8,566 |
| 2016-09-20 | $21.36 | $21.39 | $21.16 | $21.24 | $16.30 | 7,071 |
| 2016-09-19 | $21.06 | $21.36 | $20.71 | $21.20 | $16.27 | 11,108 |
| 2016-09-16 | $21.00 | $21.17 | $20.86 | $21.10 | $16.19 | 34,732 |
| 2016-09-15 | $20.76 | $20.93 | $20.76 | $20.86 | $16.01 | 8,343 |
| 2016-09-14 | $20.84 | $21.06 | $20.75 | $20.81 | $15.97 | 11,710 |
| 2016-09-13 | $21.19 | $21.19 | $20.85 | $20.85 | $16.00 | 13,211 |
| 2016-09-12 | $21.27 | $21.47 | $21.05 | $21.33 | $16.37 | 14,768 |
| 2016-09-09 | $21.58 | $21.77 | $21.26 | $21.36 | $16.39 | 20,028 |
| 2016-09-08 | $21.59 | $21.90 | $21.45 | $21.71 | $16.66 | 13,215 |
| 2016-09-07 | $21.45 | $21.92 | $21.20 | $21.70 | $16.65 | 41,580 |
| 2016-09-06 | $21.28 | $21.47 | $21.26 | $21.42 | $16.44 | 6,317 |
| 2016-09-02 | $21.25 | $21.28 | $21.03 | $21.23 | $16.29 | 9,739 |
| 2016-09-01 | $21.39 | $21.44 | $20.91 | $21.17 | $16.24 | 15,919 |
| 2016-08-31 | $21.36 | $21.78 | $21.06 | $21.62 | $16.59 | 23,598 |
| 2016-08-30 | $21.38 | $21.68 | $21.38 | $21.54 | $16.53 | 12,843 |
| 2016-08-29 | $21.46 | $21.56 | $20.85 | $21.53 | $16.52 | 7,316 |
| 2016-08-26 | $21.46 | $21.74 | $21.30 | $21.46 | $16.47 | 3,526 |
| 2016-08-25 | $21.34 | $21.54 | $21.25 | $21.49 | $16.49 | 6,066 |
| 2016-08-24 | $21.37 | $21.42 | $21.21 | $21.29 | $16.34 | 10,600 |
| 2016-08-23 | $21.39 | $21.45 | $21.26 | $21.33 | $16.37 | 8,500 |
| 2016-08-22 | $20.89 | $21.48 | $20.75 | $21.36 | $16.39 | 21,435 |
| 2016-08-19 | $20.83 | $21.03 | $20.75 | $20.81 | $15.97 | 12,617 |
| 2016-08-18 | $20.96 | $21.04 | $20.62 | $20.85 | $16.00 | 11,585 |
| 2016-08-17 | $21.32 | $21.41 | $20.72 | $20.96 | $16.08 | 23,174 |
| 2016-08-16 | $21.42 | $21.42 | $21.22 | $21.23 | $16.29 | 15,081 |
| 2016-08-15 | $21.41 | $21.55 | $21.18 | $21.38 | $16.40 | 19,374 |
| 2016-08-12 | $21.37 | $21.71 | $21.17 | $21.30 | $16.34 | 13,940 |
| 2016-08-11 | $21.25 | $21.49 | $21.09 | $21.25 | $16.30 | 14,906 |
| 2016-08-10 | $21.44 | $21.55 | $21.24 | $21.24 | $16.30 | 9,763 |
| 2016-08-09 | $21.63 | $21.76 | $21.20 | $21.53 | $16.52 | 11,370 |
| 2016-08-08 | $21.05 | $21.57 | $21.05 | $21.51 | $16.50 | 10,034 |
| 2016-08-05 | $21.24 | $22.00 | $21.00 | $21.29 | $16.34 | 11,885 |
| 2016-08-04 | $21.12 | $21.16 | $21.02 | $21.04 | $16.14 | 5,323 |
| 2016-08-03 | $21.58 | $21.58 | $21.02 | $21.12 | $16.21 | 13,825 |
| 2016-08-02 | $21.49 | $21.99 | $21.45 | $21.49 | $16.49 | 30,004 |
| 2016-08-01 | $21.35 | $21.42 | $21.30 | $21.39 | $16.41 | 13,757 |
| 2016-07-29 | $21.30 | $21.52 | $21.30 | $21.31 | $16.35 | 19,307 |
| 2016-07-28 | $21.30 | $21.36 | $21.30 | $21.34 | $16.37 | 4,326 |
| 2016-07-27 | $21.23 | $21.66 | $21.08 | $21.51 | $16.31 | 32,971 |
| 2016-07-26 | $21.00 | $21.22 | $21.00 | $21.04 | $15.95 | 6,869 |
| 2016-07-25 | $20.91 | $20.96 | $20.78 | $20.96 | $15.89 | 5,005 |
| 2016-07-22 | $20.79 | $21.00 | $20.58 | $20.90 | $15.84 | 7,580 |
| 2016-07-21 | $21.06 | $21.06 | $20.67 | $20.68 | $15.68 | 22,861 |
| 2016-07-20 | $21.23 | $21.23 | $20.88 | $20.97 | $15.90 | 13,356 |
| 2016-07-19 | $20.93 | $21.19 | $20.88 | $21.11 | $16.00 | 15,019 |
| 2016-07-18 | $21.15 | $21.24 | $20.62 | $20.86 | $15.81 | 21,719 |
| 2016-07-15 | $21.28 | $21.35 | $21.10 | $21.17 | $16.05 | 29,765 |
| 2016-07-14 | $21.34 | $21.35 | $21.10 | $21.12 | $16.01 | 12,749 |
| 2016-07-13 | $21.31 | $21.49 | $21.01 | $21.29 | $16.14 | 22,913 |
| 2016-07-12 | $20.90 | $21.40 | $20.85 | $21.36 | $16.19 | 40,066 |
| 2016-07-11 | $20.51 | $20.85 | $20.41 | $20.82 | $15.78 | 23,640 |
| 2016-07-08 | $20.22 | $20.49 | $20.21 | $20.46 | $15.51 | 26,184 |
| 2016-07-07 | $20.30 | $20.32 | $20.01 | $20.15 | $15.27 | 11,631 |
| 2016-07-06 | $20.03 | $20.31 | $20.00 | $20.25 | $15.35 | 30,353 |
| 2016-07-05 | $20.12 | $20.17 | $20.03 | $20.05 | $15.20 | 14,129 |
| 2016-07-01 | $20.25 | $20.25 | $20.00 | $20.10 | $15.24 | 22,021 |
| 2016-06-30 | $20.15 | $20.23 | $20.00 | $20.22 | $15.33 | 21,201 |
| 2016-06-29 | $20.34 | $20.34 | $20.03 | $20.09 | $15.23 | 25,846 |
| 2016-06-28 | $20.36 | $20.50 | $20.10 | $20.19 | $15.31 | 28,088 |
| 2016-06-27 | $20.27 | $20.47 | $20.15 | $20.24 | $15.34 | 23,352 |
| 2016-06-24 | $20.80 | $20.80 | $20.20 | $20.39 | $15.46 | 76,545 |
| 2016-06-23 | $20.69 | $20.82 | $20.39 | $20.60 | $15.62 | 36,556 |
| 2016-06-22 | $20.59 | $20.66 | $20.35 | $20.54 | $15.57 | 15,641 |
| 2016-06-21 | $20.59 | $20.60 | $20.33 | $20.53 | $15.56 | 17,864 |
| 2016-06-20 | $20.70 | $20.70 | $20.40 | $20.55 | $15.58 | 24,518 |
| 2016-06-17 | $20.45 | $20.66 | $20.37 | $20.65 | $15.65 | 64,065 |
| 2016-06-16 | $20.34 | $20.48 | $20.23 | $20.38 | $15.45 | 11,058 |
| 2016-06-15 | $20.52 | $20.52 | $20.22 | $20.38 | $15.45 | 10,888 |
| 2016-06-14 | $20.52 | $20.52 | $20.20 | $20.49 | $15.53 | 11,203 |
| 2016-06-13 | $20.40 | $20.48 | $20.23 | $20.42 | $15.48 | 10,632 |
| 2016-06-10 | $20.29 | $20.52 | $20.23 | $20.46 | $15.51 | 34,393 |
| 2016-06-09 | $20.41 | $20.41 | $20.20 | $20.34 | $15.42 | 11,956 |
| 2016-06-08 | $20.44 | $20.51 | $20.38 | $20.48 | $15.53 | 13,450 |
| 2016-06-07 | $20.49 | $20.50 | $20.31 | $20.37 | $15.44 | 11,706 |
| 2016-06-06 | $20.46 | $20.50 | $20.39 | $20.46 | $15.51 | 22,107 |
| 2016-06-03 | $20.39 | $20.45 | $20.28 | $20.44 | $15.49 | 14,124 |
| 2016-06-02 | $20.41 | $20.42 | $20.22 | $20.42 | $15.48 | 16,032 |
| 2016-06-01 | $20.18 | $20.42 | $20.18 | $20.40 | $15.46 | 10,297 |
| 2016-05-31 | $20.29 | $20.41 | $20.21 | $20.28 | $15.37 | 13,924 |
| 2016-05-27 | $20.31 | $20.37 | $20.25 | $20.34 | $15.42 | 12,248 |
| 2016-05-26 | $20.29 | $20.37 | $19.98 | $20.24 | $15.34 | 13,889 |
| 2016-05-25 | $20.25 | $20.50 | $20.22 | $20.34 | $15.42 | 19,568 |
| 2016-05-24 | $20.05 | $20.33 | $20.05 | $20.18 | $15.30 | 27,131 |
| 2016-05-23 | $19.99 | $20.09 | $19.90 | $19.91 | $15.09 | 12,349 |
| 2016-05-20 | $20.00 | $20.25 | $19.90 | $20.04 | $15.19 | 27,705 |
| 2016-05-19 | $20.14 | $20.16 | $19.90 | $19.91 | $15.09 | 21,632 |
| 2016-05-18 | $19.98 | $20.29 | $19.98 | $20.19 | $15.31 | 19,037 |
| 2016-05-17 | $20.45 | $20.47 | $19.90 | $19.97 | $15.14 | 33,273 |
| 2016-05-16 | $20.48 | $20.68 | $20.13 | $20.47 | $15.52 | 17,407 |
| 2016-05-13 | $20.24 | $20.45 | $20.09 | $20.40 | $15.46 | 45,653 |
| 2016-05-12 | $20.04 | $20.19 | $19.95 | $20.09 | $15.23 | 17,158 |
| 2016-05-11 | $19.90 | $20.08 | $19.85 | $20.02 | $15.18 | 26,762 |
| 2016-05-10 | $19.77 | $19.96 | $19.77 | $19.90 | $15.09 | 15,626 |
| 2016-05-09 | $19.77 | $20.01 | $19.77 | $19.80 | $15.01 | 15,198 |
| 2016-05-06 | $19.85 | $19.92 | $19.80 | $19.88 | $15.07 | 13,519 |
| 2016-05-05 | $19.98 | $20.34 | $19.80 | $19.83 | $15.03 | 9,797 |
| 2016-05-04 | $20.00 | $20.07 | $19.90 | $19.91 | $15.09 | 14,687 |
| 2016-05-03 | $20.16 | $20.28 | $20.00 | $20.01 | $15.17 | 18,398 |
| 2016-05-02 | $20.33 | $20.49 | $20.17 | $20.30 | $15.39 | 13,270 |
| 2016-04-29 | $20.15 | $20.35 | $20.09 | $20.19 | $15.31 | 14,505 |
| 2016-04-28 | $20.51 | $21.00 | $20.13 | $20.19 | $15.31 | 17,649 |
| 2016-04-27 | $20.67 | $21.00 | $20.60 | $20.79 | $15.56 | 20,873 |
| 2016-04-26 | $20.35 | $20.67 | $20.35 | $20.65 | $15.45 | 20,937 |
| 2016-04-25 | $20.20 | $20.40 | $20.05 | $20.26 | $15.16 | 16,434 |
| 2016-04-22 | $20.30 | $20.34 | $20.01 | $20.21 | $15.13 | 27,441 |
| 2016-04-21 | $20.20 | $20.35 | $20.07 | $20.20 | $15.12 | 21,741 |
| 2016-04-20 | $20.01 | $20.31 | $19.93 | $20.17 | $15.10 | 24,373 |
| 2016-04-19 | $20.00 | $20.09 | $19.91 | $20.05 | $15.01 | 26,330 |
| 2016-04-18 | $20.01 | $20.02 | $19.96 | $20.00 | $14.97 | 26,515 |
| 2016-04-15 | $19.85 | $19.99 | $19.85 | $19.98 | $14.95 | 24,993 |
| 2016-04-14 | $19.89 | $19.95 | $19.79 | $19.89 | $14.89 | 18,418 |
| 2016-04-13 | $19.65 | $19.96 | $19.58 | $19.89 | $14.89 | 24,981 |
| 2016-04-12 | $19.45 | $19.68 | $19.42 | $19.58 | $14.65 | 37,897 |
| 2016-04-11 | $19.56 | $19.62 | $19.44 | $19.48 | $14.58 | 25,766 |
| 2016-04-08 | $19.67 | $19.67 | $19.46 | $19.48 | $14.58 | 20,470 |
| 2016-04-07 | $19.68 | $19.72 | $19.40 | $19.54 | $14.62 | 61,466 |
| 2016-04-06 | $19.75 | $19.81 | $19.65 | $19.72 | $14.76 | 34,713 |
| 2016-04-05 | $19.78 | $19.82 | $19.74 | $19.74 | $14.77 | 31,393 |
| 2016-04-04 | $19.96 | $19.98 | $19.81 | $19.85 | $14.86 | 31,188 |
| 2016-04-01 | $19.85 | $19.93 | $19.73 | $19.88 | $14.88 | 45,454 |
| 2016-03-31 | $20.03 | $20.03 | $19.88 | $19.88 | $14.88 | 27,037 |
| 2016-03-30 | $20.00 | $20.06 | $19.90 | $19.97 | $14.95 | 28,934 |
| 2016-03-29 | $19.83 | $20.00 | $19.75 | $19.83 | $14.84 | 40,172 |
| 2016-03-28 | $20.17 | $20.33 | $19.74 | $19.83 | $14.84 | 39,218 |
| 2016-03-24 | $20.22 | $20.22 | $20.00 | $20.09 | $15.04 | 17,170 |
| 2016-03-23 | $20.51 | $20.71 | $20.11 | $20.18 | $15.10 | 54,645 |
| 2016-03-22 | $20.45 | $20.73 | $20.28 | $20.52 | $15.36 | 33,681 |
| 2016-03-21 | $20.39 | $20.52 | $20.19 | $20.49 | $15.34 | 30,590 |
| 2016-03-18 | $20.38 | $20.61 | $20.09 | $20.34 | $15.22 | 66,530 |
| 2016-03-17 | $20.15 | $20.35 | $20.00 | $20.27 | $15.17 | 15,054 |
| 2016-03-16 | $20.15 | $20.18 | $20.01 | $20.09 | $15.04 | 14,080 |
| 2016-03-15 | $20.14 | $20.27 | $20.01 | $20.12 | $15.06 | 18,650 |
| 2016-03-14 | $20.05 | $20.27 | $20.00 | $20.16 | $15.09 | 26,226 |
| 2016-03-11 | $20.06 | $20.22 | $19.97 | $20.13 | $15.07 | 20,691 |
| 2016-03-10 | $20.15 | $20.18 | $20.00 | $20.01 | $14.98 | 20,490 |
| 2016-03-09 | $20.45 | $20.45 | $19.98 | $20.17 | $15.10 | 28,624 |
| 2016-03-08 | $20.07 | $20.50 | $20.00 | $20.34 | $15.22 | 36,432 |
| 2016-03-07 | $20.09 | $20.20 | $20.07 | $20.15 | $15.08 | 26,985 |
| 2016-03-04 | $20.10 | $20.12 | $19.98 | $20.07 | $15.02 | 16,207 |
| 2016-03-03 | $20.00 | $20.10 | $19.91 | $20.05 | $15.01 | 14,767 |
| 2016-03-02 | $19.84 | $20.08 | $19.80 | $20.03 | $14.99 | 16,622 |
| 2016-03-01 | $19.93 | $20.09 | $19.80 | $19.90 | $14.89 | 15,768 |
| 2016-02-29 | $20.10 | $20.13 | $19.88 | $19.90 | $14.89 | 31,445 |
| 2016-02-26 | $20.10 | $20.15 | $20.06 | $20.09 | $15.04 | 13,446 |
| 2016-02-25 | $20.03 | $20.09 | $19.81 | $20.08 | $15.03 | 11,900 |
| 2016-02-24 | $19.80 | $19.99 | $19.77 | $19.88 | $14.88 | 25,653 |
| 2016-02-23 | $19.96 | $20.00 | $19.85 | $19.86 | $14.86 | 27,626 |
| 2016-02-22 | $20.15 | $20.15 | $19.93 | $19.98 | $14.95 | 18,132 |
| 2016-02-19 | $19.99 | $20.14 | $19.96 | $19.97 | $14.95 | 19,171 |
| 2016-02-18 | $20.24 | $20.24 | $19.86 | $19.96 | $14.94 | 20,489 |
| 2016-02-17 | $20.48 | $20.48 | $20.00 | $20.27 | $15.17 | 25,478 |
| 2016-02-16 | $20.25 | $20.46 | $20.03 | $20.37 | $15.25 | 25,257 |
| 2016-02-12 | $19.95 | $20.20 | $19.87 | $20.16 | $15.09 | 47,660 |
| 2016-02-11 | $19.65 | $19.86 | $19.60 | $19.69 | $14.74 | 16,648 |
| 2016-02-10 | $20.13 | $20.20 | $19.75 | $19.88 | $14.88 | 24,103 |
| 2016-02-09 | $19.73 | $20.09 | $19.73 | $20.01 | $14.98 | 19,789 |
| 2016-02-08 | $19.34 | $20.05 | $19.26 | $19.93 | $14.92 | 38,025 |
| 2016-02-05 | $19.71 | $19.75 | $19.36 | $19.39 | $14.51 | 51,603 |
| 2016-02-04 | $19.73 | $19.96 | $19.63 | $19.73 | $14.77 | 11,990 |
| 2016-02-03 | $19.81 | $19.89 | $19.64 | $19.73 | $14.77 | 21,855 |
| 2016-02-02 | $19.88 | $19.98 | $19.75 | $19.76 | $14.79 | 20,960 |
| 2016-02-01 | $20.04 | $20.15 | $19.80 | $19.90 | $14.89 | 23,380 |
| 2016-01-29 | $19.94 | $20.15 | $19.94 | $20.15 | $15.08 | 26,402 |
| 2016-01-28 | $19.65 | $20.25 | $19.56 | $19.99 | $14.96 | 21,849 |
| 2016-01-27 | $19.57 | $20.17 | $19.57 | $19.77 | $14.61 | 30,223 |
| 2016-01-26 | $19.80 | $20.05 | $19.71 | $19.77 | $14.61 | 29,253 |
| 2016-01-25 | $20.00 | $20.11 | $19.71 | $19.74 | $14.58 | 30,095 |
| 2016-01-22 | $19.93 | $20.15 | $19.64 | $20.05 | $14.81 | 37,839 |
| 2016-01-21 | $19.60 | $20.11 | $19.55 | $19.70 | $14.55 | 38,203 |
| 2016-01-20 | $19.51 | $19.83 | $19.51 | $19.62 | $14.50 | 50,697 |
| 2016-01-19 | $19.93 | $20.03 | $19.60 | $19.72 | $14.57 | 46,713 |
| 2016-01-15 | $20.00 | $20.99 | $19.90 | $19.96 | $14.75 | 63,570 |
| 2016-01-14 | $20.36 | $20.81 | $20.17 | $20.35 | $15.03 | 49,275 |
| 2016-01-13 | $20.12 | $20.81 | $20.10 | $20.33 | $15.02 | 49,399 |
| 2016-01-12 | $20.86 | $20.86 | $20.32 | $20.44 | $15.10 | 29,976 |
| 2016-01-11 | $20.42 | $20.50 | $20.04 | $20.43 | $15.09 | 32,193 |
| 2016-01-08 | $20.41 | $20.43 | $20.19 | $20.21 | $14.93 | 15,906 |
| 2016-01-07 | $20.18 | $20.50 | $20.18 | $20.38 | $15.06 | 30,736 |
| 2016-01-06 | $20.08 | $20.50 | $20.08 | $20.45 | $15.11 | 22,254 |
| 2016-01-05 | $20.34 | $20.60 | $20.09 | $20.42 | $15.09 | 11,136 |
| 2016-01-04 | $20.74 | $20.87 | $19.99 | $20.27 | $14.98 | 27,141 |
| 2015-12-31 | $21.24 | $21.24 | $21.00 | $21.00 | $15.52 | 33,444 |
| 2015-12-30 | $21.20 | $21.45 | $21.14 | $21.18 | $15.65 | 17,371 |
| 2015-12-29 | $20.97 | $21.25 | $20.97 | $21.20 | $15.66 | 10,404 |
| 2015-12-28 | $20.66 | $21.03 | $20.65 | $20.94 | $15.47 | 22,714 |
| 2015-12-24 | $20.56 | $20.88 | $20.56 | $20.78 | $15.35 | 3,935 |
| 2015-12-23 | $20.26 | $20.57 | $20.11 | $20.54 | $15.18 | 12,600 |
| 2015-12-22 | $20.32 | $20.35 | $20.14 | $20.30 | $15.00 | 15,641 |
| 2015-12-21 | $20.41 | $20.48 | $20.13 | $20.25 | $14.96 | 10,696 |
| 2015-12-18 | $20.21 | $20.70 | $20.11 | $20.44 | $15.10 | 60,201 |
| 2015-12-17 | $20.70 | $20.80 | $20.23 | $20.33 | $15.02 | 17,268 |
| 2015-12-16 | $20.61 | $20.79 | $20.47 | $20.57 | $15.20 | 20,018 |
| 2015-12-15 | $20.19 | $20.69 | $20.00 | $20.53 | $15.17 | 18,344 |
| 2015-12-14 | $20.00 | $20.09 | $19.90 | $20.05 | $14.81 | 10,913 |
| 2015-12-11 | $19.98 | $20.34 | $19.95 | $19.95 | $14.74 | 16,437 |
| 2015-12-10 | $20.38 | $20.73 | $20.18 | $20.34 | $15.03 | 11,718 |
| 2015-12-09 | $20.46 | $20.65 | $20.33 | $20.40 | $15.07 | 23,687 |
| 2015-12-08 | $20.42 | $20.87 | $20.42 | $20.66 | $15.26 | 14,187 |
| 2015-12-07 | $20.77 | $20.77 | $20.38 | $20.65 | $15.26 | 21,221 |
| 2015-12-04 | $20.70 | $21.12 | $20.62 | $20.84 | $15.40 | 15,446 |
| 2015-12-03 | $21.18 | $21.26 | $20.62 | $20.71 | $15.30 | 25,235 |
| 2015-12-02 | $21.15 | $21.16 | $20.66 | $21.06 | $15.56 | 14,982 |
| 2015-12-01 | $20.32 | $21.19 | $20.30 | $21.04 | $15.54 | 26,825 |
| 2015-11-30 | $20.53 | $20.64 | $20.46 | $20.53 | $15.17 | 21,957 |
| 2015-11-27 | $20.47 | $20.55 | $20.40 | $20.53 | $15.16 | 3,082 |
| 2015-11-25 | $20.47 | $20.57 | $20.11 | $20.50 | $15.15 | 9,873 |
| 2015-11-24 | $20.25 | $20.57 | $20.25 | $20.50 | $15.15 | 7,829 |
| 2015-11-23 | $20.36 | $20.51 | $20.15 | $20.47 | $15.12 | 14,668 |
| 2015-11-20 | $20.32 | $20.58 | $20.20 | $20.35 | $15.03 | 15,883 |
| 2015-11-19 | $20.29 | $20.40 | $20.15 | $20.20 | $14.92 | 12,175 |
| 2015-11-18 | $20.35 | $20.37 | $20.17 | $20.31 | $15.01 | 11,117 |
| 2015-11-17 | $20.59 | $20.63 | $20.34 | $20.37 | $15.05 | 17,307 |
| 2015-11-16 | $20.30 | $20.52 | $20.22 | $20.48 | $15.13 | 15,041 |
| 2015-11-13 | $20.06 | $20.32 | $20.02 | $20.25 | $14.96 | 25,328 |
| 2015-11-12 | $20.20 | $20.20 | $19.95 | $19.95 | $14.74 | 13,740 |
| 2015-11-11 | $20.32 | $20.32 | $20.19 | $20.20 | $14.92 | 12,909 |
| 2015-11-10 | $20.31 | $20.32 | $20.22 | $20.32 | $15.01 | 13,037 |
| 2015-11-09 | $20.32 | $20.32 | $20.07 | $20.21 | $14.93 | 10,847 |
| 2015-11-06 | $20.31 | $20.35 | $20.15 | $20.31 | $15.01 | 17,885 |
| 2015-11-05 | $20.08 | $20.39 | $20.08 | $20.31 | $15.01 | 11,079 |
| 2015-11-04 | $20.01 | $20.20 | $19.83 | $20.18 | $14.91 | 11,765 |
| 2015-11-03 | $20.08 | $20.49 | $19.81 | $20.04 | $14.81 | 30,870 |
| 2015-11-02 | $19.82 | $20.13 | $19.82 | $20.07 | $14.83 | 12,851 |
| 2015-10-30 | $20.51 | $20.51 | $19.79 | $19.81 | $14.64 | 21,868 |
| 2015-10-29 | $20.39 | $20.74 | $19.96 | $20.55 | $15.18 | 9,468 |
| 2015-10-28 | $19.97 | $20.65 | $19.97 | $20.65 | $15.07 | 38,477 |
| 2015-10-27 | $20.23 | $20.32 | $19.96 | $20.03 | $14.61 | 8,861 |
| 2015-10-26 | $20.32 | $20.35 | $20.02 | $20.28 | $14.80 | 10,670 |
| 2015-10-23 | $20.12 | $20.36 | $20.12 | $20.32 | $14.83 | 27,302 |
| 2015-10-22 | $19.98 | $20.12 | $19.98 | $20.12 | $14.68 | 17,899 |
| 2015-10-21 | $20.10 | $20.12 | $19.90 | $19.92 | $14.53 | 9,699 |
| 2015-10-20 | $20.00 | $20.12 | $19.96 | $20.02 | $14.61 | 19,800 |
| 2015-10-19 | $19.90 | $20.12 | $19.90 | $20.00 | $14.59 | 13,521 |
| 2015-10-16 | $20.16 | $20.16 | $19.85 | $20.11 | $14.67 | 14,121 |
| 2015-10-15 | $19.87 | $20.12 | $19.58 | $20.12 | $14.68 | 24,173 |
| 2015-10-14 | $20.05 | $20.06 | $19.73 | $19.75 | $14.41 | 12,912 |
| 2015-10-13 | $20.12 | $20.12 | $20.01 | $20.01 | $14.60 | 9,808 |
| 2015-10-12 | $20.08 | $20.12 | $19.82 | $20.12 | $14.68 | 10,795 |
| 2015-10-09 | $20.17 | $20.17 | $20.00 | $20.04 | $14.62 | 7,565 |
| 2015-10-08 | $19.87 | $20.17 | $19.87 | $20.11 | $14.67 | 23,590 |
| 2015-10-07 | $19.82 | $19.92 | $19.79 | $19.92 | $14.53 | 17,270 |
| 2015-10-06 | $19.40 | $19.86 | $19.40 | $19.70 | $14.37 | 17,549 |
| 2015-10-05 | $19.61 | $19.92 | $19.57 | $19.84 | $14.47 | 18,501 |
| 2015-10-02 | $19.34 | $19.57 | $19.07 | $19.54 | $14.26 | 36,406 |
| 2015-10-01 | $19.57 | $19.78 | $19.38 | $19.42 | $14.17 | 17,701 |
| 2015-09-30 | $19.53 | $19.70 | $19.42 | $19.52 | $14.24 | 15,477 |
| 2015-09-29 | $19.54 | $19.65 | $19.36 | $19.46 | $14.20 | 18,464 |
| 2015-09-28 | $19.45 | $19.53 | $19.36 | $19.48 | $14.21 | 19,371 |
| 2015-09-25 | $20.06 | $20.06 | $19.38 | $19.39 | $14.15 | 41,542 |
| 2015-09-24 | $19.95 | $20.18 | $19.90 | $19.96 | $14.56 | 25,264 |
| 2015-09-23 | $19.74 | $19.99 | $19.66 | $19.92 | $14.53 | 14,174 |
| 2015-09-22 | $19.72 | $19.97 | $19.70 | $19.75 | $14.41 | 15,296 |
| 2015-09-21 | $19.68 | $19.95 | $19.60 | $19.82 | $14.46 | 11,388 |
| 2015-09-18 | $19.46 | $19.68 | $19.46 | $19.60 | $14.30 | 24,256 |
| 2015-09-17 | $19.67 | $20.00 | $19.56 | $19.68 | $14.36 | 30,239 |
| 2015-09-16 | $19.60 | $19.96 | $19.60 | $19.79 | $14.44 | 12,488 |
| 2015-09-15 | $19.60 | $19.74 | $19.60 | $19.69 | $14.37 | 8,772 |
| 2015-09-14 | $19.69 | $19.69 | $19.52 | $19.59 | $14.29 | 12,164 |
| 2015-09-11 | $19.42 | $19.67 | $19.35 | $19.65 | $14.34 | 5,013 |
| 2015-09-10 | $19.48 | $19.56 | $19.35 | $19.54 | $14.26 | 9,145 |
| 2015-09-09 | $19.67 | $19.67 | $19.40 | $19.40 | $14.15 | 14,430 |
| 2015-09-08 | $19.70 | $19.70 | $19.50 | $19.56 | $14.27 | 12,902 |
| 2015-09-04 | $19.25 | $19.70 | $19.25 | $19.61 | $14.31 | 16,981 |
| 2015-09-03 | $19.52 | $19.66 | $19.26 | $19.30 | $14.08 | 16,964 |
| 2015-09-02 | $19.65 | $19.71 | $19.45 | $19.61 | $14.31 | 7,810 |
| 2015-09-01 | $19.68 | $19.88 | $19.37 | $19.42 | $14.17 | 16,668 |
| 2015-08-31 | $19.84 | $20.00 | $19.70 | $19.98 | $14.58 | 11,768 |
| 2015-08-28 | $19.67 | $19.84 | $19.67 | $19.84 | $14.47 | 11,028 |
| 2015-08-27 | $19.83 | $19.88 | $19.52 | $19.76 | $14.42 | 14,931 |
| 2015-08-26 | $19.79 | $19.79 | $19.50 | $19.74 | $14.40 | 19,409 |
| 2015-08-25 | $20.02 | $20.02 | $19.36 | $19.50 | $14.23 | 41,473 |
| 2015-08-24 | $19.30 | $19.82 | $19.30 | $19.49 | $14.22 | 24,871 |
| 2015-08-21 | $19.49 | $19.93 | $19.49 | $19.63 | $14.32 | 15,366 |
| 2015-08-20 | $20.00 | $20.11 | $19.77 | $19.78 | $14.43 | 24,695 |
| 2015-08-19 | $20.00 | $20.20 | $20.00 | $20.00 | $14.59 | 12,674 |
| 2015-08-18 | $20.26 | $20.26 | $19.99 | $20.03 | $14.61 | 12,965 |
| 2015-08-17 | $20.24 | $20.34 | $20.18 | $20.26 | $14.78 | 9,234 |
| 2015-08-14 | $20.10 | $20.53 | $19.66 | $20.34 | $14.84 | 48,600 |
| 2015-08-13 | $20.00 | $20.18 | $19.81 | $20.00 | $14.59 | 15,931 |
| 2015-08-12 | $19.63 | $19.99 | $19.63 | $19.93 | $14.54 | 17,169 |
| 2015-08-11 | $19.75 | $19.91 | $19.60 | $19.66 | $14.34 | 10,275 |
| 2015-08-10 | $19.87 | $19.87 | $19.65 | $19.81 | $14.45 | 14,350 |
| 2015-08-07 | $19.73 | $19.78 | $19.63 | $19.72 | $14.39 | 8,064 |
| 2015-08-06 | $19.78 | $19.79 | $19.75 | $19.75 | $14.41 | 6,782 |
| 2015-08-05 | $19.69 | $19.89 | $19.69 | $19.79 | $14.44 | 7,885 |
| 2015-08-04 | $19.79 | $19.81 | $19.68 | $19.74 | $14.40 | 10,898 |
| 2015-08-03 | $19.80 | $19.85 | $19.63 | $19.68 | $14.36 | 7,216 |
| 2015-07-31 | $19.78 | $19.86 | $19.60 | $19.74 | $14.40 | 12,421 |
| 2015-07-30 | $19.70 | $19.78 | $19.55 | $19.71 | $14.38 | 10,136 |
| 2015-07-29 | $19.86 | $20.15 | $19.75 | $19.93 | $14.35 | 15,232 |
| 2015-07-28 | $19.86 | $19.90 | $19.70 | $19.80 | $14.26 | 14,730 |
| 2015-07-27 | $19.92 | $20.06 | $19.75 | $19.77 | $14.24 | 12,575 |
| 2015-07-24 | $20.11 | $20.16 | $20.00 | $20.00 | $14.40 | 20,290 |
| 2015-07-23 | $20.33 | $20.58 | $20.06 | $20.07 | $14.45 | 14,501 |
| 2015-07-22 | $20.31 | $20.66 | $20.31 | $20.47 | $14.74 | 6,718 |
| 2015-07-21 | $20.55 | $20.73 | $20.31 | $20.36 | $14.66 | 9,585 |
| 2015-07-20 | $20.54 | $20.69 | $20.31 | $20.46 | $14.73 | 20,067 |
| 2015-07-17 | $20.44 | $20.68 | $20.44 | $20.62 | $14.85 | 9,458 |
| 2015-07-16 | $20.46 | $20.56 | $20.46 | $20.50 | $14.76 | 3,011 |
| 2015-07-15 | $20.62 | $20.62 | $20.34 | $20.43 | $14.71 | 6,765 |
| 2015-07-14 | $20.42 | $20.64 | $20.42 | $20.59 | $14.83 | 8,051 |
| 2015-07-13 | $20.49 | $20.61 | $20.41 | $20.57 | $14.81 | 12,427 |
| 2015-07-10 | $20.30 | $20.49 | $20.19 | $20.40 | $14.69 | 11,647 |
| 2015-07-09 | $20.32 | $20.42 | $19.96 | $20.16 | $14.52 | 16,708 |
| 2015-07-08 | $20.22 | $20.49 | $19.84 | $20.03 | $14.42 | 18,452 |
| 2015-07-07 | $20.45 | $20.45 | $20.15 | $20.27 | $14.60 | 17,736 |
| 2015-07-06 | $20.53 | $20.65 | $20.20 | $20.50 | $14.76 | 15,606 |
| 2015-07-02 | $20.62 | $20.63 | $20.35 | $20.50 | $14.76 | 9,317 |
| 2015-07-01 | $20.60 | $20.63 | $20.50 | $20.53 | $14.78 | 22,954 |
| 2015-06-30 | $20.69 | $20.80 | $20.54 | $20.55 | $14.80 | 16,101 |
Citizens & Northern Corp (CZNC) News Headlines
Recent Citizens & Northern Corp (CZNC) News
Similar Companies to Citizens & Northern Corp (CZNC) 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 |