Espey Manufacturing & Electronics Corp (ESP) Exchange: NYSE MKT
Data as of May 2, 2025
$31.10 ($0.00) 0.00%
Espey Manufacturing & Electronics Corp - Daily Information
Click for more stock information on Espey Manufacturing & Electronics Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.57 |
| Previous Close | $31.10 |
| High | $31.21 |
| Low | $30.42 |
| Adjusted Open | $30.57 |
| Previous Adjusted Close | $31.10 |
| Adjusted High | $31.21 |
| Adjusted Low | $30.42 |
About Espey Manufacturing & Electronics Corp (ESP)
Espey Mfg. & Electronics Corp. (Espey) is a power electronics design and original equipment manufacturing (OEM) company engaged in developing and delivering products for use in military and severe environment applications. The Company's primary products are power supplies, power converters, filters, power transformers, magnetic components, power distribution equipment, ups systems, antennas and high power radar systems. The applications of these products include alternating current (AC) and direct current (DC) locomotives, shipboard power, shipboard radar, airborne power, ground-based radar, and ground mobile power. Espey services include design and development to specification, build to print, design services, design studies, environmental testing services, metal fabrication, painting services, and development of automatic testing equipment.
Invest in Espey Manufacturing & Electronics Corp (ESP)
Historical Stock Data for Espey Manufacturing & Electronics Corp (ESP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $30.57 | $31.21 | $30.42 | $31.10 | $31.10 | 17,951 |
| 2025-04-24 | $30.65 | $31.10 | $30.34 | $31.10 | $31.10 | 19,788 |
| 2025-04-23 | $29.84 | $30.81 | $29.63 | $30.81 | $30.81 | 15,445 |
| 2025-04-22 | $30.00 | $30.00 | $29.09 | $29.09 | $29.09 | 3,786 |
| 2025-04-21 | $29.30 | $30.00 | $29.12 | $29.39 | $29.39 | 8,093 |
| 2025-04-17 | $30.33 | $30.46 | $28.86 | $29.12 | $29.12 | 15,125 |
| 2025-04-16 | $28.76 | $30.28 | $28.69 | $30.28 | $30.28 | 17,009 |
| 2025-04-15 | $28.55 | $29.50 | $28.55 | $29.23 | $29.23 | 5,723 |
| 2025-04-14 | $29.09 | $29.25 | $28.07 | $28.66 | $28.66 | 19,854 |
| 2025-04-11 | $26.30 | $29.44 | $26.30 | $28.37 | $28.37 | 65,904 |
| 2025-04-10 | $25.76 | $26.24 | $25.04 | $25.57 | $25.57 | 17,446 |
| 2025-04-09 | $24.85 | $26.68 | $24.85 | $26.02 | $26.02 | 11,873 |
| 2025-04-08 | $25.83 | $26.41 | $25.00 | $25.00 | $25.00 | 17,662 |
| 2025-04-07 | $25.56 | $25.96 | $25.02 | $25.29 | $25.29 | 8,546 |
| 2025-04-04 | $26.13 | $26.93 | $25.52 | $26.07 | $26.07 | 13,588 |
| 2025-04-03 | $27.49 | $27.62 | $27.17 | $27.17 | $27.17 | 26,931 |
| 2025-04-02 | $27.50 | $28.00 | $27.50 | $27.53 | $27.53 | 10,177 |
| 2025-04-01 | $27.40 | $27.68 | $27.10 | $27.40 | $27.40 | 3,567 |
| 2025-03-31 | $26.63 | $27.58 | $26.50 | $27.13 | $27.13 | 8,266 |
| 2025-03-28 | $27.75 | $27.75 | $27.02 | $27.28 | $27.28 | 20,082 |
| 2025-03-27 | $27.18 | $27.65 | $27.00 | $27.63 | $27.63 | 13,988 |
| 2025-03-26 | $26.85 | $27.28 | $26.85 | $26.89 | $26.89 | 9,494 |
| 2025-03-25 | $26.63 | $26.90 | $26.63 | $26.75 | $26.75 | 4,815 |
| 2025-03-24 | $26.95 | $26.95 | $26.65 | $26.68 | $26.68 | 13,316 |
| 2025-03-21 | $26.50 | $26.80 | $26.25 | $26.68 | $26.68 | 18,694 |
| 2025-03-20 | $26.77 | $26.81 | $26.49 | $26.65 | $26.65 | 12,164 |
| 2025-03-19 | $26.86 | $26.94 | $26.41 | $26.50 | $26.50 | 24,315 |
| 2025-03-18 | $26.95 | $26.99 | $25.84 | $26.48 | $26.48 | 11,729 |
| 2025-03-17 | $27.00 | $27.09 | $26.50 | $26.50 | $26.50 | 14,699 |
| 2025-03-14 | $26.69 | $26.95 | $26.39 | $26.95 | $26.95 | 2,332 |
| 2025-03-13 | $26.69 | $26.69 | $26.04 | $26.53 | $26.53 | 9,052 |
| 2025-03-12 | $26.25 | $26.77 | $26.20 | $26.75 | $26.75 | 23,104 |
| 2025-03-11 | $25.83 | $26.36 | $25.16 | $26.18 | $26.18 | 46,952 |
| 2025-03-10 | $25.96 | $26.23 | $25.18 | $25.42 | $25.42 | 13,125 |
| 2025-03-07 | $26.50 | $26.95 | $26.00 | $26.00 | $26.00 | 13,408 |
| 2025-03-06 | $25.96 | $26.21 | $25.72 | $26.21 | $26.21 | 3,099 |
| 2025-03-05 | $26.20 | $26.24 | $25.86 | $25.86 | $25.86 | 3,059 |
| 2025-03-04 | $26.33 | $26.33 | $25.66 | $25.70 | $25.70 | 5,275 |
| 2025-03-03 | $26.58 | $26.79 | $26.11 | $26.25 | $26.25 | 8,766 |
| 2025-02-28 | $26.91 | $27.20 | $26.35 | $26.82 | $26.82 | 12,127 |
| 2025-02-27 | $27.14 | $27.27 | $26.75 | $26.99 | $26.99 | 4,855 |
| 2025-02-26 | $26.67 | $28.12 | $26.37 | $27.41 | $27.41 | 11,919 |
| 2025-02-25 | $26.00 | $26.53 | $26.00 | $26.02 | $26.02 | 8,592 |
| 2025-02-24 | $28.20 | $28.20 | $26.00 | $26.10 | $26.10 | 11,123 |
| 2025-02-21 | $28.45 | $28.45 | $27.92 | $28.15 | $28.15 | 3,228 |
| 2025-02-20 | $28.34 | $28.50 | $28.10 | $28.40 | $28.40 | 5,620 |
| 2025-02-19 | $28.28 | $28.58 | $28.10 | $28.34 | $28.34 | 5,338 |
| 2025-02-18 | $25.75 | $28.64 | $25.75 | $27.96 | $27.96 | 24,708 |
| 2025-02-14 | $26.43 | $27.37 | $25.75 | $25.75 | $25.75 | 28,228 |
| 2025-02-13 | $25.40 | $26.88 | $25.40 | $26.73 | $26.73 | 64,174 |
| 2025-02-12 | $26.57 | $27.00 | $26.42 | $26.66 | $26.66 | 35,868 |
| 2025-02-11 | $27.24 | $28.00 | $26.95 | $27.00 | $27.00 | 10,701 |
| 2025-02-10 | $28.30 | $28.60 | $27.53 | $27.53 | $27.53 | 14,430 |
| 2025-02-07 | $28.27 | $28.60 | $28.08 | $28.49 | $28.49 | 7,285 |
| 2025-02-06 | $28.99 | $29.30 | $28.16 | $28.71 | $28.71 | 11,664 |
| 2025-02-05 | $28.67 | $28.99 | $28.38 | $28.99 | $28.99 | 4,961 |
| 2025-02-04 | $28.30 | $29.00 | $28.27 | $28.27 | $28.27 | 5,564 |
| 2025-02-03 | $27.82 | $28.98 | $27.68 | $28.74 | $28.74 | 8,559 |
| 2025-01-31 | $28.60 | $28.60 | $28.14 | $28.47 | $28.47 | 6,862 |
| 2025-01-30 | $28.58 | $28.80 | $28.29 | $28.29 | $28.29 | 4,558 |
| 2025-01-29 | $29.10 | $29.10 | $28.51 | $29.08 | $29.08 | 13,821 |
| 2025-01-28 | $28.96 | $29.01 | $28.50 | $29.00 | $29.00 | 4,698 |
| 2025-01-27 | $28.97 | $29.00 | $28.61 | $28.75 | $28.75 | 5,249 |
| 2025-01-24 | $29.27 | $29.29 | $28.85 | $29.09 | $29.09 | 7,906 |
| 2025-01-23 | $29.20 | $29.25 | $28.70 | $29.25 | $29.25 | 5,870 |
| 2025-01-22 | $28.72 | $29.10 | $28.11 | $28.70 | $28.70 | 12,272 |
| 2025-01-21 | $29.45 | $29.45 | $28.42 | $28.42 | $28.42 | 17,308 |
| 2025-01-17 | $29.19 | $29.60 | $28.93 | $29.40 | $29.40 | 6,775 |
| 2025-01-16 | $28.59 | $29.25 | $28.36 | $29.25 | $29.25 | 5,436 |
| 2025-01-15 | $29.00 | $29.00 | $28.09 | $28.49 | $28.49 | 10,883 |
| 2025-01-14 | $27.23 | $28.09 | $27.23 | $27.66 | $27.66 | 4,662 |
| 2025-01-13 | $27.02 | $28.08 | $26.93 | $27.23 | $27.23 | 16,324 |
| 2025-01-10 | $28.00 | $28.00 | $26.90 | $27.51 | $27.51 | 6,671 |
| 2025-01-08 | $28.07 | $28.09 | $27.06 | $27.68 | $27.68 | 3,387 |
| 2025-01-07 | $28.31 | $28.65 | $27.30 | $27.46 | $27.46 | 9,166 |
| 2025-01-06 | $28.90 | $29.47 | $27.77 | $28.31 | $28.31 | 27,389 |
| 2025-01-03 | $29.67 | $29.67 | $28.92 | $28.92 | $28.92 | 10,312 |
| 2025-01-02 | $29.86 | $30.29 | $29.30 | $29.37 | $29.37 | 17,634 |
| 2024-12-31 | $29.97 | $30.66 | $29.50 | $30.15 | $30.15 | 18,486 |
| 2024-12-30 | $30.04 | $30.50 | $29.17 | $30.25 | $30.25 | 35,270 |
| 2024-12-27 | $30.00 | $31.75 | $29.40 | $30.78 | $30.78 | 44,377 |
| 2024-12-26 | $28.66 | $31.00 | $28.66 | $30.02 | $30.02 | 27,662 |
| 2024-12-24 | $28.40 | $28.74 | $27.60 | $28.74 | $28.74 | 16,888 |
| 2024-12-23 | $27.56 | $28.20 | $27.00 | $27.90 | $27.90 | 29,957 |
| 2024-12-20 | $27.44 | $28.83 | $27.44 | $27.76 | $27.76 | 14,290 |
| 2024-12-19 | $27.50 | $28.08 | $27.44 | $28.08 | $27.83 | 18,149 |
| 2024-12-18 | $28.04 | $28.04 | $27.42 | $27.42 | $27.18 | 14,300 |
| 2024-12-17 | $27.77 | $28.10 | $27.56 | $27.71 | $27.46 | 12,070 |
| 2024-12-16 | $28.54 | $29.47 | $27.70 | $27.94 | $27.69 | 14,346 |
| 2024-12-13 | $28.60 | $29.09 | $26.38 | $28.52 | $28.52 | 47,598 |
| 2024-12-12 | $29.11 | $29.50 | $28.57 | $28.57 | $28.57 | 11,093 |
| 2024-12-11 | $28.87 | $29.50 | $28.86 | $29.12 | $29.12 | 14,710 |
| 2024-12-10 | $28.96 | $29.55 | $28.94 | $28.96 | $28.96 | 15,110 |
| 2024-12-09 | $29.92 | $29.92 | $28.85 | $29.35 | $29.35 | 19,947 |
| 2024-12-06 | $29.97 | $30.52 | $29.54 | $29.87 | $29.87 | 18,598 |
| 2024-12-05 | $30.02 | $30.40 | $29.50 | $29.66 | $29.66 | 19,227 |
| 2024-12-04 | $29.78 | $30.75 | $29.51 | $30.32 | $30.32 | 27,219 |
| 2024-12-03 | $29.10 | $29.83 | $28.40 | $29.75 | $29.75 | 31,318 |
| 2024-12-02 | $30.24 | $30.41 | $28.68 | $28.68 | $28.68 | 29,649 |
| 2024-11-29 | $30.00 | $30.66 | $30.00 | $30.18 | $30.18 | 7,837 |
| 2024-11-27 | $30.50 | $30.59 | $29.80 | $30.02 | $30.02 | 10,269 |
| 2024-11-26 | $28.80 | $30.59 | $28.71 | $30.39 | $30.39 | 37,425 |
| 2024-11-25 | $30.12 | $31.10 | $28.82 | $28.82 | $28.82 | 43,576 |
| 2024-11-22 | $28.87 | $31.17 | $28.72 | $29.48 | $29.48 | 41,534 |
| 2024-11-21 | $30.16 | $30.35 | $28.30 | $28.94 | $28.94 | 71,180 |
| 2024-11-20 | $29.99 | $29.99 | $28.75 | $29.65 | $29.65 | 33,874 |
| 2024-11-19 | $29.43 | $31.86 | $29.43 | $30.01 | $30.01 | 57,929 |
| 2024-11-18 | $29.25 | $29.90 | $27.27 | $29.90 | $29.90 | 110,486 |
| 2024-11-15 | $29.61 | $30.13 | $28.09 | $29.63 | $29.63 | 47,077 |
| 2024-11-14 | $31.33 | $32.00 | $29.64 | $30.14 | $30.14 | 37,413 |
| 2024-11-13 | $30.67 | $32.00 | $30.42 | $31.01 | $31.01 | 28,591 |
| 2024-11-12 | $30.98 | $31.80 | $29.75 | $30.96 | $30.96 | 75,846 |
| 2024-11-11 | $32.00 | $32.00 | $30.88 | $31.85 | $31.85 | 39,856 |
| 2024-11-08 | $31.79 | $32.81 | $31.63 | $31.98 | $31.98 | 17,608 |
| 2024-11-07 | $31.94 | $32.63 | $31.63 | $31.63 | $31.63 | 34,504 |
| 2024-11-06 | $32.55 | $33.00 | $31.66 | $32.20 | $32.20 | 32,340 |
| 2024-11-05 | $32.90 | $32.90 | $32.26 | $32.75 | $32.75 | 15,648 |
| 2024-11-04 | $31.64 | $32.90 | $31.64 | $32.80 | $32.80 | 29,780 |
| 2024-11-01 | $31.40 | $31.53 | $30.88 | $31.50 | $31.50 | 5,514 |
| 2024-10-31 | $30.27 | $31.32 | $30.02 | $31.30 | $31.30 | 28,224 |
| 2024-10-30 | $30.34 | $31.00 | $30.34 | $30.35 | $30.35 | 4,464 |
| 2024-10-29 | $30.81 | $31.10 | $30.17 | $30.67 | $30.67 | 18,300 |
| 2024-10-28 | $30.90 | $31.36 | $30.58 | $31.24 | $31.24 | 11,396 |
| 2024-10-25 | $31.10 | $31.10 | $30.79 | $31.00 | $31.00 | 4,446 |
| 2024-10-24 | $30.96 | $32.00 | $30.88 | $31.20 | $31.20 | 11,782 |
| 2024-10-23 | $30.60 | $31.16 | $30.60 | $31.03 | $31.03 | 5,374 |
| 2024-10-22 | $30.10 | $30.99 | $30.10 | $30.99 | $30.99 | 7,313 |
| 2024-10-21 | $31.62 | $31.66 | $30.32 | $30.32 | $30.32 | 15,938 |
| 2024-10-18 | $30.67 | $31.07 | $30.21 | $31.00 | $31.00 | 11,641 |
| 2024-10-17 | $30.50 | $30.68 | $29.79 | $30.68 | $30.68 | 11,266 |
| 2024-10-16 | $31.14 | $31.41 | $30.23 | $30.36 | $30.36 | 8,161 |
| 2024-10-15 | $32.20 | $32.20 | $30.82 | $30.82 | $30.82 | 11,714 |
| 2024-10-14 | $32.00 | $32.90 | $31.09 | $31.87 | $31.87 | 41,277 |
| 2024-10-11 | $30.60 | $31.61 | $30.01 | $31.61 | $31.61 | 36,036 |
| 2024-10-10 | $30.35 | $31.23 | $29.74 | $31.00 | $31.00 | 32,425 |
| 2024-10-09 | $29.65 | $30.66 | $29.20 | $30.65 | $30.65 | 20,763 |
| 2024-10-08 | $29.59 | $29.70 | $28.86 | $29.21 | $29.21 | 22,892 |
| 2024-10-07 | $30.26 | $30.32 | $28.62 | $29.50 | $29.50 | 31,803 |
| 2024-10-04 | $29.38 | $30.80 | $28.81 | $30.22 | $30.22 | 19,252 |
| 2024-10-03 | $29.80 | $29.80 | $28.71 | $28.81 | $28.81 | 10,570 |
| 2024-10-02 | $29.39 | $30.25 | $28.86 | $30.24 | $30.24 | 42,981 |
| 2024-10-01 | $30.99 | $31.12 | $28.61 | $28.86 | $28.86 | 39,373 |
| 2024-09-30 | $27.32 | $32.00 | $27.32 | $30.09 | $30.09 | 159,054 |
| 2024-09-27 | $23.60 | $25.10 | $23.60 | $24.81 | $24.81 | 25,060 |
| 2024-09-26 | $24.43 | $24.80 | $23.01 | $24.25 | $24.25 | 7,039 |
| 2024-09-25 | $24.18 | $24.73 | $23.61 | $23.61 | $23.61 | 25,418 |
| 2024-09-24 | $22.92 | $24.94 | $22.81 | $23.99 | $23.99 | 18,365 |
| 2024-09-23 | $23.09 | $24.27 | $22.50 | $23.32 | $23.32 | 22,665 |
| 2024-09-20 | $24.99 | $25.65 | $23.75 | $23.75 | $23.75 | 39,436 |
| 2024-09-19 | $24.85 | $25.70 | $24.85 | $25.45 | $25.45 | 20,351 |
| 2024-09-18 | $24.80 | $25.00 | $23.65 | $24.63 | $24.63 | 5,353 |
| 2024-09-17 | $25.00 | $25.00 | $24.82 | $24.82 | $24.82 | 5,666 |
| 2024-09-16 | $25.00 | $25.00 | $23.93 | $24.87 | $24.87 | 9,019 |
| 2024-09-13 | $25.00 | $25.00 | $24.76 | $24.82 | $24.82 | 3,492 |
| 2024-09-12 | $25.00 | $25.00 | $24.70 | $24.97 | $24.97 | 3,796 |
| 2024-09-11 | $24.88 | $25.00 | $24.02 | $24.68 | $24.68 | 12,170 |
| 2024-09-10 | $23.71 | $24.94 | $23.71 | $24.25 | $24.25 | 3,672 |
| 2024-09-09 | $23.24 | $23.88 | $23.20 | $23.88 | $23.88 | 4,633 |
| 2024-09-06 | $22.30 | $22.30 | $21.44 | $22.30 | $22.30 | 2,818 |
| 2024-09-05 | $22.68 | $22.68 | $22.26 | $22.53 | $22.53 | 3,276 |
| 2024-09-04 | $22.32 | $23.45 | $22.32 | $23.04 | $23.04 | 1,523 |
| 2024-09-03 | $23.87 | $23.87 | $22.73 | $23.08 | $23.08 | 1,137 |
| 2024-08-30 | $22.90 | $23.20 | $22.42 | $23.20 | $23.20 | 1,174 |
| 2024-08-29 | $22.93 | $23.03 | $22.84 | $23.03 | $23.03 | 1,454 |
| 2024-08-28 | $22.92 | $22.92 | $22.62 | $22.92 | $22.92 | 1,690 |
| 2024-08-27 | $22.00 | $22.55 | $22.00 | $22.13 | $22.13 | 4,341 |
| 2024-08-26 | $23.00 | $23.15 | $22.06 | $22.87 | $22.87 | 3,700 |
| 2024-08-23 | $21.33 | $22.75 | $21.33 | $22.66 | $22.66 | 4,876 |
| 2024-08-22 | $22.60 | $22.60 | $22.50 | $22.59 | $22.59 | 1,594 |
| 2024-08-21 | $22.31 | $22.65 | $22.10 | $22.65 | $22.65 | 6,103 |
| 2024-08-20 | $22.50 | $22.50 | $22.05 | $22.11 | $22.11 | 2,686 |
| 2024-08-19 | $21.46 | $22.29 | $21.46 | $22.29 | $22.29 | 771 |
| 2024-08-16 | $22.34 | $22.50 | $22.00 | $22.00 | $22.00 | 2,134 |
| 2024-08-15 | $22.30 | $22.50 | $21.75 | $22.50 | $22.50 | 5,722 |
| 2024-08-14 | $22.50 | $22.50 | $21.00 | $22.10 | $22.10 | 6,305 |
| 2024-08-13 | $20.77 | $20.84 | $20.77 | $20.84 | $20.84 | 554 |
| 2024-08-12 | $21.00 | $21.00 | $20.76 | $20.76 | $20.76 | 5,942 |
| 2024-08-09 | $21.12 | $21.12 | $20.50 | $21.01 | $21.01 | 5,471 |
| 2024-08-08 | $21.26 | $21.61 | $21.11 | $21.19 | $21.19 | 5,664 |
| 2024-08-07 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 205 |
| 2024-08-06 | $20.90 | $21.20 | $20.85 | $20.94 | $20.94 | 4,084 |
| 2024-08-05 | $21.56 | $22.03 | $20.50 | $20.84 | $20.84 | 9,929 |
| 2024-08-02 | $21.62 | $21.90 | $21.62 | $21.76 | $21.76 | 4,197 |
| 2024-08-01 | $21.90 | $21.90 | $21.80 | $21.80 | $21.80 | 622 |
| 2024-07-31 | $22.25 | $22.34 | $22.05 | $22.25 | $22.25 | 1,358 |
| 2024-07-30 | $22.06 | $22.25 | $22.06 | $22.25 | $22.25 | 641 |
| 2024-07-29 | $22.30 | $22.50 | $21.93 | $22.36 | $22.36 | 2,867 |
| 2024-07-26 | $22.33 | $22.33 | $22.31 | $22.31 | $22.31 | 824 |
| 2024-07-25 | $21.47 | $21.96 | $21.06 | $21.95 | $21.95 | 4,195 |
| 2024-07-24 | $21.99 | $21.99 | $21.54 | $21.75 | $21.75 | 9,415 |
| 2024-07-23 | $22.00 | $22.45 | $22.00 | $22.10 | $22.10 | 7,844 |
| 2024-07-22 | $22.05 | $22.13 | $21.70 | $21.96 | $21.96 | 8,940 |
| 2024-07-19 | $22.00 | $22.10 | $21.90 | $21.90 | $21.90 | 3,477 |
| 2024-07-18 | $21.83 | $22.34 | $21.83 | $22.18 | $22.18 | 9,643 |
| 2024-07-17 | $21.52 | $22.52 | $21.45 | $22.52 | $22.52 | 13,477 |
| 2024-07-16 | $21.96 | $22.19 | $21.75 | $21.88 | $21.88 | 9,659 |
| 2024-07-15 | $22.75 | $22.75 | $21.68 | $21.68 | $21.68 | 6,046 |
| 2024-07-12 | $22.18 | $22.94 | $22.18 | $22.94 | $22.94 | 3,150 |
| 2024-07-11 | $21.77 | $22.00 | $21.77 | $22.00 | $22.00 | 620 |
| 2024-07-10 | $22.08 | $22.08 | $21.95 | $21.95 | $21.95 | 527 |
| 2024-07-09 | $22.35 | $22.35 | $21.94 | $22.08 | $22.08 | 2,091 |
| 2024-07-08 | $22.15 | $22.38 | $21.78 | $22.22 | $22.22 | 2,934 |
| 2024-07-05 | $21.58 | $22.43 | $21.58 | $21.96 | $21.96 | 7,300 |
| 2024-07-03 | $21.97 | $21.97 | $21.58 | $21.58 | $21.58 | 1,501 |
| 2024-07-02 | $21.25 | $21.61 | $21.25 | $21.50 | $21.50 | 3,701 |
| 2024-07-01 | $21.50 | $21.58 | $21.50 | $21.50 | $21.50 | 1,240 |
| 2024-06-28 | $21.70 | $22.27 | $21.25 | $21.25 | $21.25 | 1,033 |
| 2024-06-27 | $20.88 | $21.78 | $20.88 | $21.78 | $21.78 | 6,933 |
| 2024-06-26 | $21.06 | $21.56 | $21.00 | $21.17 | $21.17 | 8,576 |
| 2024-06-25 | $21.44 | $22.01 | $21.29 | $21.29 | $21.29 | 2,445 |
| 2024-06-24 | $21.73 | $22.16 | $21.32 | $21.78 | $21.78 | 17,301 |
| 2024-06-21 | $22.23 | $22.65 | $21.46 | $21.91 | $21.91 | 13,549 |
| 2024-06-20 | $23.24 | $23.24 | $22.30 | $22.30 | $22.30 | 5,764 |
| 2024-06-18 | $23.68 | $24.30 | $22.93 | $22.93 | $22.93 | 5,001 |
| 2024-06-17 | $24.75 | $24.75 | $23.94 | $24.16 | $24.16 | 3,136 |
| 2024-06-14 | $24.40 | $25.40 | $23.61 | $23.86 | $23.66 | 28,030 |
| 2024-06-13 | $23.27 | $25.34 | $23.03 | $24.28 | $24.08 | 15,645 |
| 2024-06-12 | $22.01 | $23.05 | $22.01 | $23.05 | $22.86 | 10,906 |
| 2024-06-11 | $22.01 | $22.01 | $21.16 | $21.67 | $21.49 | 4,826 |
| 2024-06-10 | $21.00 | $21.47 | $21.00 | $21.47 | $21.29 | 7,588 |
| 2024-06-07 | $20.79 | $21.77 | $20.76 | $21.24 | $21.24 | 17,133 |
| 2024-06-06 | $20.66 | $20.99 | $20.20 | $20.67 | $20.67 | 14,764 |
| 2024-06-05 | $20.91 | $20.92 | $20.61 | $20.61 | $20.61 | 3,165 |
| 2024-06-04 | $21.60 | $21.60 | $20.75 | $21.00 | $21.00 | 8,540 |
| 2024-06-03 | $21.26 | $21.31 | $20.55 | $21.09 | $21.09 | 9,839 |
| 2024-05-31 | $21.01 | $21.81 | $20.90 | $21.00 | $21.00 | 28,203 |
| 2024-05-30 | $21.31 | $21.31 | $20.77 | $21.20 | $21.20 | 5,177 |
| 2024-05-29 | $20.70 | $21.20 | $20.70 | $21.15 | $21.15 | 4,647 |
| 2024-05-28 | $21.60 | $21.60 | $20.98 | $21.11 | $21.11 | 2,565 |
| 2024-05-24 | $20.84 | $21.53 | $20.70 | $21.38 | $21.38 | 16,758 |
| 2024-05-23 | $20.54 | $21.24 | $20.54 | $21.24 | $21.24 | 7,575 |
| 2024-05-22 | $20.80 | $21.17 | $20.50 | $20.73 | $20.73 | 6,213 |
| 2024-05-21 | $21.14 | $21.34 | $20.65 | $20.83 | $20.83 | 9,847 |
| 2024-05-20 | $21.59 | $21.80 | $20.32 | $20.97 | $20.97 | 38,677 |
| 2024-05-17 | $21.99 | $22.95 | $21.40 | $22.02 | $22.02 | 21,811 |
| 2024-05-16 | $22.38 | $22.48 | $21.12 | $21.40 | $21.40 | 23,895 |
| 2024-05-15 | $23.41 | $23.41 | $22.19 | $22.90 | $22.90 | 17,808 |
| 2024-05-14 | $24.00 | $25.67 | $22.59 | $23.77 | $23.77 | 48,852 |
| 2024-05-13 | $25.50 | $26.31 | $25.33 | $25.33 | $25.33 | 43,322 |
| 2024-05-10 | $25.40 | $25.50 | $25.10 | $25.48 | $25.48 | 3,633 |
| 2024-05-09 | $24.88 | $25.75 | $24.88 | $25.37 | $25.37 | 20,551 |
| 2024-05-08 | $24.55 | $25.50 | $24.55 | $25.20 | $25.20 | 25,794 |
| 2024-05-07 | $25.08 | $25.27 | $24.55 | $24.55 | $24.55 | 3,598 |
| 2024-05-06 | $25.40 | $25.54 | $24.55 | $24.55 | $24.55 | 20,841 |
| 2024-05-03 | $25.74 | $25.75 | $25.07 | $25.30 | $25.30 | 14,634 |
| 2024-05-02 | $25.39 | $26.00 | $24.83 | $25.00 | $25.00 | 16,866 |
| 2024-05-01 | $25.35 | $25.49 | $24.80 | $24.99 | $24.99 | 16,256 |
| 2024-04-30 | $23.44 | $25.48 | $23.30 | $25.30 | $25.30 | 54,848 |
| 2024-04-29 | $22.72 | $23.37 | $22.34 | $23.33 | $23.33 | 12,803 |
| 2024-04-26 | $22.25 | $22.78 | $22.25 | $22.55 | $22.55 | 2,238 |
| 2024-04-25 | $22.58 | $22.89 | $22.38 | $22.64 | $22.64 | 2,703 |
| 2024-04-24 | $22.88 | $23.59 | $22.67 | $22.76 | $22.76 | 5,057 |
| 2024-04-23 | $22.36 | $22.74 | $22.14 | $22.69 | $22.69 | 5,766 |
| 2024-04-22 | $22.05 | $22.51 | $21.82 | $21.82 | $21.82 | 13,438 |
| 2024-04-19 | $20.90 | $22.22 | $20.90 | $21.81 | $21.81 | 20,679 |
| 2024-04-18 | $22.50 | $22.57 | $20.81 | $21.82 | $21.82 | 18,820 |
| 2024-04-17 | $22.86 | $23.20 | $22.50 | $22.50 | $22.50 | 2,232 |
| 2024-04-16 | $23.20 | $23.24 | $22.36 | $22.51 | $22.51 | 9,628 |
| 2024-04-15 | $23.08 | $23.54 | $22.12 | $22.97 | $22.97 | 22,256 |
| 2024-04-12 | $22.57 | $23.31 | $22.57 | $22.90 | $22.90 | 2,079 |
| 2024-04-11 | $22.83 | $23.20 | $22.83 | $22.87 | $22.87 | 4,841 |
| 2024-04-10 | $23.61 | $23.70 | $21.81 | $22.84 | $22.84 | 8,510 |
| 2024-04-09 | $24.46 | $24.73 | $23.67 | $23.82 | $23.82 | 7,698 |
| 2024-04-08 | $24.83 | $24.97 | $24.22 | $24.46 | $24.46 | 9,241 |
| 2024-04-05 | $25.01 | $25.33 | $24.35 | $24.64 | $24.64 | 15,587 |
| 2024-04-04 | $25.51 | $25.51 | $24.90 | $25.21 | $25.21 | 6,624 |
| 2024-04-03 | $25.40 | $25.75 | $25.15 | $25.25 | $25.25 | 6,913 |
| 2024-04-02 | $24.85 | $25.45 | $24.82 | $25.30 | $25.30 | 12,775 |
| 2024-04-01 | $25.15 | $25.50 | $24.73 | $25.40 | $25.40 | 9,454 |
| 2024-03-28 | $25.15 | $25.25 | $25.04 | $25.25 | $25.25 | 3,834 |
| 2024-03-27 | $25.36 | $25.75 | $25.08 | $25.08 | $25.08 | 21,919 |
| 2024-03-26 | $25.41 | $25.68 | $25.39 | $25.50 | $25.50 | 3,131 |
| 2024-03-25 | $25.75 | $25.75 | $25.27 | $25.40 | $25.40 | 11,107 |
| 2024-03-22 | $25.20 | $25.73 | $25.11 | $25.40 | $25.40 | 6,450 |
| 2024-03-21 | $25.30 | $25.61 | $25.07 | $25.22 | $25.22 | 14,490 |
| 2024-03-20 | $25.15 | $25.40 | $24.83 | $25.40 | $25.22 | 5,732 |
| 2024-03-19 | $25.00 | $25.32 | $24.75 | $24.85 | $24.68 | 17,831 |
| 2024-03-18 | $25.15 | $25.38 | $25.00 | $25.00 | $24.83 | 3,804 |
| 2024-03-15 | $25.45 | $25.50 | $25.00 | $25.45 | $25.27 | 7,598 |
| 2024-03-14 | $25.21 | $25.80 | $24.90 | $25.60 | $25.42 | 4,580 |
| 2024-03-13 | $25.60 | $25.75 | $25.39 | $25.60 | $25.42 | 12,550 |
| 2024-03-12 | $25.10 | $26.00 | $25.10 | $25.75 | $25.57 | 13,097 |
| 2024-03-11 | $25.05 | $25.78 | $24.90 | $25.62 | $25.44 | 8,314 |
| 2024-03-08 | $25.29 | $25.79 | $25.29 | $25.35 | $25.18 | 2,706 |
| 2024-03-07 | $25.33 | $25.80 | $24.96 | $25.80 | $25.62 | 8,813 |
| 2024-03-06 | $25.11 | $25.50 | $24.73 | $25.47 | $25.30 | 11,778 |
| 2024-03-05 | $25.93 | $25.93 | $24.89 | $25.10 | $24.93 | 20,274 |
| 2024-03-04 | $25.50 | $26.00 | $24.70 | $25.56 | $25.38 | 35,445 |
| 2024-03-01 | $25.49 | $25.60 | $24.71 | $25.10 | $24.93 | 13,458 |
| 2024-02-29 | $25.40 | $26.28 | $25.08 | $25.20 | $25.03 | 22,415 |
| 2024-02-28 | $24.67 | $25.92 | $24.43 | $25.17 | $24.99 | 13,362 |
| 2024-02-27 | $26.28 | $26.28 | $25.20 | $25.20 | $25.03 | 11,821 |
| 2024-02-26 | $26.29 | $26.29 | $25.20 | $25.78 | $25.60 | 20,462 |
| 2024-02-23 | $25.91 | $26.44 | $25.30 | $25.96 | $25.96 | 6,629 |
| 2024-02-22 | $25.87 | $26.62 | $25.55 | $26.11 | $26.11 | 8,527 |
| 2024-02-21 | $25.02 | $26.25 | $24.80 | $25.51 | $25.51 | 17,049 |
| 2024-02-20 | $25.32 | $25.68 | $23.89 | $25.17 | $25.17 | 26,214 |
| 2024-02-16 | $25.60 | $25.60 | $24.52 | $25.25 | $25.25 | 19,703 |
| 2024-02-15 | $26.50 | $26.50 | $25.50 | $25.95 | $25.95 | 14,057 |
| 2024-02-14 | $24.65 | $27.32 | $24.27 | $26.90 | $26.90 | 29,935 |
| 2024-02-13 | $24.00 | $26.00 | $24.00 | $25.00 | $25.00 | 37,676 |
| 2024-02-12 | $23.00 | $23.49 | $22.50 | $23.25 | $23.25 | 14,281 |
| 2024-02-09 | $22.72 | $23.27 | $22.32 | $23.20 | $23.20 | 12,401 |
| 2024-02-08 | $22.67 | $22.70 | $22.45 | $22.66 | $22.66 | 3,387 |
| 2024-02-07 | $22.10 | $23.00 | $21.95 | $22.30 | $22.30 | 17,313 |
| 2024-02-06 | $22.36 | $22.79 | $21.72 | $22.16 | $22.16 | 25,355 |
| 2024-02-05 | $22.17 | $22.17 | $21.68 | $22.15 | $22.15 | 7,902 |
| 2024-02-02 | $23.30 | $23.39 | $21.70 | $22.47 | $22.47 | 22,274 |
| 2024-02-01 | $21.56 | $22.98 | $21.51 | $22.50 | $22.50 | 15,001 |
| 2024-01-31 | $21.47 | $22.08 | $21.47 | $22.00 | $22.00 | 5,456 |
| 2024-01-30 | $21.29 | $21.81 | $21.13 | $21.50 | $21.50 | 9,187 |
| 2024-01-29 | $21.40 | $21.40 | $20.91 | $21.37 | $21.37 | 5,485 |
| 2024-01-26 | $21.72 | $21.99 | $21.01 | $21.03 | $21.03 | 4,501 |
| 2024-01-25 | $21.30 | $21.51 | $20.79 | $21.51 | $21.51 | 6,826 |
| 2024-01-24 | $21.52 | $22.01 | $20.72 | $20.72 | $20.72 | 7,736 |
| 2024-01-23 | $21.76 | $22.30 | $21.00 | $21.04 | $21.04 | 28,710 |
| 2024-01-22 | $19.94 | $21.86 | $19.92 | $21.31 | $21.31 | 36,905 |
| 2024-01-19 | $19.07 | $20.63 | $19.00 | $20.35 | $20.35 | 23,940 |
| 2024-01-18 | $18.37 | $19.47 | $18.33 | $19.32 | $19.32 | 17,461 |
| 2024-01-17 | $17.97 | $18.82 | $17.97 | $18.30 | $18.30 | 11,751 |
| 2024-01-16 | $18.60 | $18.84 | $18.12 | $18.37 | $18.37 | 22,736 |
| 2024-01-12 | $18.78 | $18.78 | $18.49 | $18.62 | $18.62 | 4,392 |
| 2024-01-11 | $19.17 | $19.25 | $18.63 | $18.75 | $18.75 | 8,915 |
| 2024-01-10 | $19.19 | $19.28 | $18.89 | $19.02 | $19.02 | 8,571 |
| 2024-01-09 | $19.15 | $19.15 | $19.07 | $19.13 | $19.13 | 2,023 |
| 2024-01-08 | $19.09 | $19.20 | $18.89 | $19.12 | $19.12 | 4,621 |
| 2024-01-05 | $19.02 | $19.22 | $18.89 | $18.89 | $18.89 | 4,635 |
| 2024-01-04 | $18.95 | $19.13 | $18.77 | $19.13 | $19.13 | 4,993 |
| 2024-01-03 | $18.97 | $19.00 | $18.60 | $19.00 | $19.00 | 7,897 |
| 2024-01-02 | $18.94 | $18.94 | $18.56 | $18.77 | $18.77 | 4,190 |
| 2023-12-29 | $18.50 | $18.95 | $18.50 | $18.70 | $18.70 | 8,059 |
| 2023-12-28 | $18.77 | $18.94 | $18.34 | $18.34 | $18.34 | 5,096 |
| 2023-12-27 | $19.11 | $19.11 | $18.26 | $18.26 | $18.26 | 16,914 |
| 2023-12-26 | $18.65 | $19.09 | $18.61 | $18.75 | $18.75 | 3,517 |
| 2023-12-22 | $18.30 | $19.01 | $18.25 | $18.27 | $18.27 | 6,393 |
| 2023-12-21 | $18.45 | $18.91 | $18.01 | $18.76 | $18.76 | 4,363 |
| 2023-12-20 | $19.13 | $19.22 | $17.80 | $18.75 | $18.75 | 23,770 |
| 2023-12-19 | $19.04 | $19.29 | $18.66 | $19.29 | $19.29 | 9,514 |
| 2023-12-18 | $18.31 | $19.09 | $17.83 | $18.90 | $18.90 | 15,384 |
| 2023-12-15 | $18.03 | $18.03 | $17.75 | $18.00 | $18.00 | 9,393 |
| 2023-12-14 | $17.52 | $18.16 | $17.52 | $17.89 | $17.89 | 5,020 |
| 2023-12-13 | $17.99 | $18.09 | $17.76 | $17.89 | $17.74 | 21,869 |
| 2023-12-12 | $18.13 | $18.22 | $17.75 | $18.00 | $17.85 | 16,803 |
| 2023-12-11 | $18.03 | $18.04 | $17.68 | $17.84 | $17.69 | 14,681 |
| 2023-12-08 | $17.92 | $18.12 | $17.31 | $17.42 | $17.42 | 12,016 |
| 2023-12-07 | $18.10 | $18.25 | $17.60 | $17.86 | $17.86 | 10,925 |
| 2023-12-06 | $17.99 | $18.56 | $17.83 | $17.98 | $17.98 | 21,762 |
| 2023-12-05 | $17.90 | $18.07 | $17.65 | $17.95 | $17.95 | 11,765 |
| 2023-12-04 | $17.87 | $18.07 | $17.51 | $18.07 | $18.07 | 13,824 |
| 2023-12-01 | $17.59 | $18.15 | $17.00 | $18.09 | $18.09 | 20,899 |
| 2023-11-30 | $17.71 | $18.12 | $16.95 | $16.95 | $16.95 | 14,337 |
| 2023-11-29 | $17.11 | $18.19 | $17.04 | $18.19 | $18.19 | 18,591 |
| 2023-11-28 | $17.29 | $17.79 | $16.95 | $17.31 | $17.31 | 18,861 |
| 2023-11-27 | $16.80 | $18.05 | $16.50 | $17.44 | $17.44 | 15,358 |
| 2023-11-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 276 |
| 2023-11-22 | $17.75 | $18.04 | $17.24 | $17.60 | $17.60 | 13,026 |
| 2023-11-21 | $18.08 | $18.08 | $16.82 | $17.82 | $17.82 | 22,537 |
| 2023-11-20 | $18.16 | $18.36 | $17.67 | $17.91 | $17.91 | 20,849 |
| 2023-11-17 | $17.85 | $18.34 | $17.71 | $17.96 | $17.96 | 14,119 |
| 2023-11-16 | $18.70 | $18.70 | $17.88 | $18.08 | $18.08 | 9,089 |
| 2023-11-15 | $18.55 | $18.71 | $18.20 | $18.20 | $18.20 | 9,070 |
| 2023-11-14 | $16.84 | $18.69 | $16.84 | $18.39 | $18.39 | 16,481 |
| 2023-11-13 | $17.27 | $17.29 | $16.86 | $17.22 | $17.22 | 2,012 |
| 2023-11-10 | $16.70 | $17.21 | $16.70 | $17.21 | $17.21 | 4,436 |
| 2023-11-09 | $16.91 | $17.37 | $16.66 | $16.78 | $16.78 | 4,685 |
| 2023-11-08 | $17.17 | $17.26 | $16.66 | $16.66 | $16.66 | 7,017 |
| 2023-11-07 | $17.58 | $17.58 | $16.27 | $16.93 | $16.93 | 5,703 |
| 2023-11-06 | $17.38 | $17.87 | $17.20 | $17.43 | $17.43 | 13,851 |
| 2023-11-03 | $17.00 | $17.32 | $16.81 | $17.13 | $17.13 | 13,270 |
| 2023-11-02 | $16.44 | $17.61 | $16.44 | $17.27 | $17.27 | 15,967 |
| 2023-11-01 | $15.92 | $16.33 | $15.65 | $16.23 | $16.23 | 10,598 |
| 2023-10-31 | $16.35 | $16.35 | $15.96 | $15.96 | $15.96 | 3,587 |
| 2023-10-30 | $15.93 | $16.14 | $15.53 | $15.84 | $15.84 | 13,799 |
| 2023-10-27 | $15.54 | $15.99 | $15.46 | $15.70 | $15.70 | 4,614 |
| 2023-10-26 | $15.70 | $16.39 | $15.44 | $15.69 | $15.69 | 12,373 |
| 2023-10-25 | $15.81 | $15.81 | $15.20 | $15.64 | $15.64 | 3,787 |
| 2023-10-24 | $15.32 | $16.15 | $15.23 | $15.75 | $15.75 | 10,188 |
| 2023-10-23 | $15.20 | $15.39 | $15.05 | $15.32 | $15.32 | 11,587 |
| 2023-10-20 | $15.16 | $15.26 | $14.96 | $15.26 | $15.26 | 9,953 |
| 2023-10-19 | $15.02 | $15.38 | $14.96 | $15.04 | $15.04 | 13,714 |
| 2023-10-18 | $15.30 | $15.49 | $14.80 | $15.05 | $15.05 | 26,642 |
| 2023-10-17 | $14.79 | $15.50 | $14.79 | $15.01 | $15.01 | 7,586 |
| 2023-10-16 | $15.15 | $15.49 | $14.69 | $14.76 | $14.76 | 14,962 |
| 2023-10-13 | $15.47 | $15.60 | $15.05 | $15.06 | $15.06 | 4,441 |
| 2023-10-12 | $15.27 | $15.80 | $15.15 | $15.50 | $15.50 | 12,886 |
| 2023-10-11 | $15.50 | $15.90 | $15.50 | $15.50 | $15.50 | 6,461 |
| 2023-10-10 | $15.80 | $16.22 | $15.50 | $15.60 | $15.60 | 13,674 |
| 2023-10-09 | $14.86 | $15.80 | $14.86 | $15.70 | $15.70 | 7,375 |
| 2023-10-06 | $14.99 | $15.76 | $14.99 | $15.11 | $15.11 | 5,645 |
| 2023-10-05 | $15.30 | $15.67 | $15.15 | $15.25 | $15.25 | 3,413 |
| 2023-10-04 | $15.51 | $15.51 | $15.30 | $15.30 | $15.30 | 2,083 |
| 2023-10-03 | $15.88 | $16.17 | $15.46 | $15.51 | $15.51 | 2,569 |
| 2023-10-02 | $16.09 | $16.37 | $15.36 | $15.97 | $15.97 | 11,530 |
| 2023-09-29 | $15.95 | $16.15 | $15.92 | $16.15 | $16.15 | 7,213 |
| 2023-09-28 | $15.95 | $16.13 | $15.75 | $16.10 | $15.95 | 2,932 |
| 2023-09-27 | $16.00 | $16.03 | $15.80 | $16.00 | $15.85 | 7,033 |
| 2023-09-26 | $16.02 | $16.55 | $15.66 | $15.90 | $15.75 | 3,213 |
| 2023-09-25 | $16.50 | $16.50 | $15.64 | $16.26 | $16.11 | 11,975 |
| 2023-09-22 | $16.00 | $16.99 | $15.66 | $16.50 | $16.35 | 29,385 |
| 2023-09-21 | $15.58 | $15.58 | $15.15 | $15.15 | $15.01 | 3,484 |
| 2023-09-20 | $15.58 | $15.70 | $15.58 | $15.63 | $15.48 | 4,217 |
| 2023-09-19 | $15.75 | $15.83 | $15.23 | $15.23 | $15.09 | 8,654 |
| 2023-09-18 | $15.74 | $15.95 | $15.59 | $15.83 | $15.68 | 6,143 |
| 2023-09-15 | $16.00 | $16.30 | $15.47 | $15.47 | $15.33 | 6,447 |
| 2023-09-14 | $16.00 | $16.35 | $15.88 | $16.00 | $15.85 | 6,175 |
| 2023-09-13 | $16.15 | $16.23 | $16.00 | $16.00 | $15.85 | 7,328 |
| 2023-09-12 | $16.47 | $16.47 | $15.61 | $16.01 | $15.86 | 5,241 |
| 2023-09-11 | $16.65 | $16.65 | $16.40 | $16.61 | $16.46 | 3,681 |
| 2023-09-08 | $16.45 | $16.54 | $16.45 | $16.54 | $16.39 | 600 |
| 2023-09-07 | $17.00 | $17.00 | $16.72 | $16.90 | $16.74 | 2,950 |
| 2023-09-06 | $17.35 | $17.35 | $17.00 | $17.08 | $16.93 | 3,000 |
| 2023-09-05 | $17.00 | $17.49 | $16.85 | $16.85 | $16.69 | 3,131 |
| 2023-09-01 | $17.03 | $17.72 | $16.33 | $17.50 | $17.50 | 20,183 |
| 2023-08-31 | $16.28 | $16.84 | $16.28 | $16.82 | $16.82 | 3,958 |
| 2023-08-30 | $15.79 | $16.41 | $15.79 | $16.23 | $16.23 | 3,586 |
| 2023-08-29 | $15.90 | $16.21 | $15.35 | $15.81 | $15.81 | 1,873 |
| 2023-08-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 170 |
| 2023-08-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 602 |
| 2023-08-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 559 |
| 2023-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 384 |
| 2023-08-22 | $14.77 | $14.96 | $14.77 | $14.96 | $14.96 | 1,397 |
| 2023-08-21 | $15.27 | $15.27 | $14.94 | $15.01 | $15.01 | 6,605 |
| 2023-08-18 | $14.76 | $15.35 | $14.76 | $15.22 | $15.22 | 7,019 |
| 2023-08-17 | $15.00 | $15.42 | $15.00 | $15.00 | $15.00 | 1,910 |
| 2023-08-16 | $15.00 | $15.27 | $14.74 | $15.25 | $15.25 | 7,062 |
| 2023-08-15 | $15.39 | $15.53 | $14.90 | $15.02 | $15.02 | 7,201 |
| 2023-08-14 | $15.80 | $15.90 | $15.78 | $15.78 | $15.78 | 2,280 |
| 2023-08-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 585 |
| 2023-08-10 | $16.28 | $16.28 | $15.75 | $15.75 | $15.75 | 6,965 |
| 2023-08-09 | $16.34 | $16.79 | $15.84 | $16.18 | $16.18 | 9,989 |
| 2023-08-08 | $17.16 | $17.16 | $16.67 | $16.67 | $16.67 | 2,085 |
| 2023-08-07 | $16.87 | $17.14 | $16.87 | $16.98 | $16.98 | 821 |
| 2023-08-04 | $16.97 | $17.16 | $16.86 | $17.16 | $17.16 | 2,571 |
| 2023-08-03 | $16.91 | $16.98 | $16.91 | $16.97 | $16.97 | 1,807 |
| 2023-08-02 | $16.93 | $16.93 | $16.65 | $16.65 | $16.65 | 1,029 |
| 2023-08-01 | $16.17 | $16.60 | $16.11 | $16.60 | $16.60 | 1,898 |
| 2023-07-31 | $16.24 | $16.40 | $16.10 | $16.40 | $16.40 | 3,621 |
| 2023-07-28 | $16.38 | $16.38 | $16.24 | $16.24 | $16.24 | 1,932 |
| 2023-07-27 | $16.10 | $16.18 | $16.10 | $16.13 | $16.13 | 1,695 |
| 2023-07-26 | $16.05 | $16.05 | $15.88 | $15.88 | $15.88 | 2,509 |
| 2023-07-25 | $16.44 | $16.44 | $16.05 | $16.05 | $16.05 | 3,099 |
| 2023-07-24 | $15.75 | $16.08 | $15.69 | $16.08 | $16.08 | 5,232 |
| 2023-07-21 | $16.11 | $16.11 | $15.74 | $15.74 | $15.74 | 4,750 |
| 2023-07-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 558 |
| 2023-07-19 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 443 |
| 2023-07-18 | $15.80 | $16.18 | $15.80 | $16.18 | $16.18 | 2,728 |
| 2023-07-17 | $16.49 | $16.49 | $15.93 | $15.93 | $15.93 | 3,739 |
| 2023-07-14 | $16.09 | $16.52 | $15.96 | $16.52 | $16.52 | 3,541 |
| 2023-07-13 | $16.56 | $16.58 | $16.56 | $16.58 | $16.58 | 747 |
| 2023-07-12 | $16.50 | $16.58 | $16.50 | $16.58 | $16.58 | 2,318 |
| 2023-07-11 | $16.37 | $16.40 | $16.07 | $16.40 | $16.40 | 3,056 |
| 2023-07-10 | $15.83 | $16.75 | $15.83 | $16.36 | $16.36 | 7,537 |
| 2023-07-07 | $15.85 | $16.33 | $15.85 | $16.32 | $16.32 | 3,111 |
| 2023-07-06 | $16.03 | $16.40 | $15.82 | $15.82 | $15.82 | 7,386 |
| 2023-07-05 | $16.61 | $16.94 | $15.81 | $16.05 | $16.05 | 12,470 |
| 2023-07-03 | $18.00 | $18.00 | $16.52 | $16.94 | $16.94 | 4,328 |
| 2023-06-30 | $16.88 | $17.09 | $16.01 | $16.75 | $16.75 | 6,350 |
| 2023-06-29 | $16.58 | $17.37 | $16.58 | $17.09 | $17.09 | 1,684 |
| 2023-06-28 | $17.51 | $17.51 | $17.10 | $17.10 | $17.10 | 2,316 |
| 2023-06-27 | $17.74 | $18.11 | $17.11 | $17.11 | $17.11 | 8,019 |
| 2023-06-26 | $18.60 | $18.72 | $17.65 | $17.75 | $17.75 | 9,947 |
| 2023-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,010 |
| 2023-06-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,623 |
| 2023-06-21 | $17.89 | $18.06 | $17.59 | $18.06 | $17.96 | 2,142 |
| 2023-06-20 | $17.26 | $17.94 | $17.26 | $17.42 | $17.32 | 5,815 |
| 2023-06-16 | $17.51 | $17.92 | $16.65 | $17.65 | $17.65 | 22,382 |
| 2023-06-15 | $17.57 | $18.55 | $17.23 | $17.23 | $17.23 | 18,802 |
| 2023-06-14 | $17.50 | $17.64 | $17.36 | $17.53 | $17.53 | 3,028 |
| 2023-06-13 | $17.30 | $17.66 | $17.22 | $17.58 | $17.58 | 5,410 |
| 2023-06-12 | $16.90 | $17.20 | $16.90 | $17.18 | $17.18 | 2,297 |
| 2023-06-09 | $17.50 | $17.90 | $16.70 | $16.87 | $16.87 | 8,391 |
| 2023-06-08 | $17.16 | $17.50 | $16.94 | $17.50 | $17.50 | 2,309 |
| 2023-06-07 | $17.19 | $17.81 | $16.93 | $16.93 | $16.93 | 1,928 |
| 2023-06-06 | $16.60 | $17.17 | $16.60 | $16.90 | $16.90 | 2,453 |
| 2023-06-05 | $17.00 | $17.25 | $16.39 | $16.54 | $16.54 | 4,367 |
| 2023-06-02 | $16.90 | $17.30 | $16.06 | $16.80 | $16.80 | 9,544 |
| 2023-06-01 | $16.41 | $17.23 | $16.41 | $16.45 | $16.45 | 9,289 |
| 2023-05-31 | $17.53 | $17.53 | $16.80 | $16.90 | $16.90 | 2,604 |
| 2023-05-30 | $16.43 | $17.75 | $16.40 | $17.37 | $17.37 | 15,277 |
| 2023-05-26 | $16.35 | $16.77 | $15.81 | $16.30 | $16.30 | 52,466 |
| 2023-05-25 | $16.56 | $17.16 | $16.39 | $16.60 | $16.60 | 13,966 |
| 2023-05-24 | $16.87 | $17.10 | $16.83 | $17.10 | $17.10 | 3,422 |
| 2023-05-23 | $17.05 | $17.50 | $16.72 | $17.40 | $17.40 | 7,565 |
| 2023-05-22 | $17.77 | $17.84 | $17.03 | $17.12 | $17.12 | 16,341 |
| 2023-05-19 | $17.60 | $18.65 | $17.60 | $18.02 | $18.02 | 13,139 |
| 2023-05-18 | $18.84 | $19.20 | $17.68 | $18.81 | $18.81 | 13,836 |
| 2023-05-17 | $20.99 | $20.99 | $19.71 | $19.83 | $19.83 | 6,625 |
| 2023-05-16 | $20.95 | $20.95 | $20.09 | $20.71 | $20.71 | 2,183 |
| 2023-05-15 | $20.63 | $21.00 | $20.63 | $20.79 | $20.79 | 6,473 |
| 2023-05-12 | $21.00 | $21.00 | $20.26 | $20.71 | $20.71 | 3,429 |
| 2023-05-11 | $20.00 | $21.00 | $20.00 | $20.73 | $20.73 | 4,044 |
| 2023-05-10 | $19.72 | $21.00 | $19.70 | $20.48 | $20.48 | 6,338 |
| 2023-05-09 | $20.51 | $20.51 | $19.51 | $20.07 | $20.07 | 22,425 |
| 2023-05-08 | $21.75 | $21.75 | $20.51 | $20.51 | $20.51 | 4,129 |
| 2023-05-05 | $21.00 | $21.89 | $20.58 | $21.45 | $21.45 | 3,314 |
| 2023-05-04 | $21.31 | $22.00 | $21.01 | $21.01 | $21.01 | 9,536 |
| 2023-05-03 | $22.10 | $22.36 | $21.32 | $21.32 | $21.32 | 3,583 |
| 2023-05-02 | $22.05 | $22.46 | $21.53 | $21.80 | $21.80 | 15,521 |
| 2023-05-01 | $22.05 | $22.51 | $22.05 | $22.22 | $22.22 | 8,862 |
| 2023-04-28 | $22.41 | $22.47 | $21.81 | $22.12 | $22.12 | 3,615 |
| 2023-04-27 | $21.60 | $22.49 | $21.49 | $22.01 | $22.01 | 2,962 |
| 2023-04-26 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 2,750 |
| 2023-04-25 | $22.39 | $22.39 | $21.66 | $22.00 | $22.00 | 2,218 |
| 2023-04-24 | $21.52 | $22.60 | $21.52 | $22.26 | $22.26 | 8,821 |
| 2023-04-21 | $21.82 | $22.47 | $21.71 | $22.47 | $22.47 | 2,838 |
| 2023-04-20 | $22.56 | $22.56 | $22.06 | $22.13 | $22.13 | 1,927 |
| 2023-04-19 | $22.40 | $22.56 | $22.20 | $22.56 | $22.56 | 3,210 |
| 2023-04-18 | $22.40 | $22.56 | $21.85 | $22.43 | $22.43 | 5,842 |
| 2023-04-17 | $21.30 | $22.96 | $21.30 | $22.54 | $22.54 | 7,302 |
| 2023-04-14 | $21.16 | $21.71 | $21.15 | $21.47 | $21.47 | 3,558 |
| 2023-04-13 | $20.90 | $21.63 | $20.65 | $21.58 | $21.58 | 9,155 |
| 2023-04-12 | $20.60 | $20.90 | $20.60 | $20.90 | $20.90 | 2,250 |
| 2023-04-11 | $20.34 | $20.75 | $20.25 | $20.53 | $20.53 | 4,788 |
| 2023-04-10 | $20.85 | $20.86 | $20.35 | $20.53 | $20.53 | 7,963 |
| 2023-04-06 | $20.49 | $20.85 | $20.45 | $20.85 | $20.85 | 2,337 |
| 2023-04-05 | $20.51 | $20.51 | $20.05 | $20.50 | $20.50 | 3,109 |
| 2023-04-04 | $20.98 | $21.00 | $20.51 | $20.51 | $20.51 | 4,284 |
| 2023-04-03 | $20.50 | $20.99 | $20.25 | $20.73 | $20.73 | 21,672 |
| 2023-03-31 | $20.20 | $20.25 | $20.05 | $20.25 | $20.25 | 3,872 |
| 2023-03-30 | $19.75 | $20.25 | $19.75 | $20.12 | $20.12 | 2,227 |
| 2023-03-29 | $20.10 | $20.10 | $19.45 | $19.81 | $19.81 | 5,790 |
| 2023-03-28 | $19.15 | $19.74 | $19.15 | $19.57 | $19.57 | 1,742 |
| 2023-03-27 | $19.11 | $20.25 | $18.79 | $19.38 | $19.38 | 11,435 |
| 2023-03-24 | $19.45 | $19.50 | $18.82 | $19.12 | $19.12 | 3,539 |
| 2023-03-23 | $19.76 | $20.00 | $19.46 | $19.46 | $19.46 | 2,796 |
| 2023-03-22 | $20.00 | $20.24 | $19.51 | $20.05 | $19.95 | 1,064 |
| 2023-03-21 | $19.96 | $20.00 | $19.92 | $19.92 | $19.82 | 3,056 |
| 2023-03-20 | $20.56 | $20.56 | $19.77 | $20.22 | $20.22 | 9,632 |
| 2023-03-17 | $20.24 | $20.25 | $19.99 | $20.22 | $20.22 | 7,736 |
| 2023-03-16 | $19.65 | $19.65 | $19.55 | $19.65 | $19.65 | 4,890 |
| 2023-03-15 | $19.20 | $20.13 | $18.37 | $19.65 | $19.65 | 13,870 |
| 2023-03-14 | $19.14 | $19.92 | $19.00 | $19.32 | $19.32 | 27,065 |
| 2023-03-13 | $19.29 | $19.29 | $18.35 | $19.00 | $19.00 | 12,441 |
| 2023-03-10 | $19.44 | $19.98 | $18.60 | $18.60 | $18.60 | 11,651 |
| 2023-03-09 | $19.90 | $19.90 | $19.33 | $19.40 | $19.40 | 3,396 |
| 2023-03-08 | $19.55 | $19.98 | $19.46 | $19.89 | $19.89 | 5,224 |
| 2023-03-07 | $19.61 | $20.03 | $18.91 | $19.65 | $19.65 | 12,368 |
| 2023-03-06 | $20.00 | $20.00 | $19.61 | $19.61 | $19.61 | 8,374 |
| 2023-03-03 | $19.99 | $20.03 | $19.85 | $19.85 | $19.85 | 6,817 |
| 2023-03-02 | $19.55 | $19.99 | $19.55 | $19.99 | $19.99 | 2,615 |
| 2023-03-01 | $19.37 | $19.89 | $19.25 | $19.88 | $19.88 | 4,682 |
| 2023-02-28 | $20.16 | $20.37 | $19.40 | $19.67 | $19.67 | 8,199 |
| 2023-02-27 | $20.47 | $20.49 | $19.92 | $20.37 | $20.37 | 31,160 |
| 2023-02-24 | $19.50 | $19.95 | $18.53 | $19.25 | $19.25 | 16,697 |
| 2023-02-23 | $19.78 | $20.42 | $19.15 | $20.01 | $20.01 | 11,453 |
| 2023-02-22 | $19.90 | $19.97 | $19.30 | $19.50 | $19.50 | 24,903 |
| 2023-02-21 | $19.49 | $20.59 | $19.02 | $19.92 | $19.92 | 59,555 |
| 2023-02-17 | $19.09 | $19.77 | $19.02 | $19.30 | $19.30 | 38,724 |
| 2023-02-16 | $18.85 | $19.24 | $18.20 | $19.00 | $19.00 | 14,440 |
| 2023-02-15 | $18.00 | $18.87 | $17.67 | $18.48 | $18.48 | 8,532 |
| 2023-02-14 | $17.51 | $18.54 | $17.01 | $17.91 | $17.91 | 13,871 |
| 2023-02-13 | $16.01 | $17.30 | $16.01 | $17.30 | $17.30 | 8,875 |
| 2023-02-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 9,176 |
| 2023-02-09 | $16.33 | $16.45 | $16.25 | $16.32 | $16.32 | 4,233 |
| 2023-02-08 | $16.25 | $16.33 | $16.05 | $16.33 | $16.33 | 8,416 |
| 2023-02-07 | $16.50 | $16.50 | $16.11 | $16.43 | $16.43 | 1,996 |
| 2023-02-06 | $16.20 | $16.68 | $16.14 | $16.16 | $16.16 | 2,583 |
| 2023-02-03 | $16.10 | $16.18 | $16.00 | $16.18 | $16.18 | 3,308 |
| 2023-02-02 | $16.02 | $16.53 | $16.00 | $16.10 | $16.10 | 825 |
| 2023-02-01 | $15.99 | $16.05 | $15.98 | $16.03 | $16.03 | 1,871 |
| 2023-01-31 | $16.00 | $16.21 | $16.00 | $16.03 | $16.03 | 1,121 |
| 2023-01-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 792 |
| 2023-01-27 | $15.96 | $16.01 | $15.61 | $15.61 | $15.61 | 1,855 |
| 2023-01-26 | $16.02 | $16.50 | $15.87 | $16.01 | $16.01 | 2,894 |
| 2023-01-25 | $15.82 | $15.82 | $15.54 | $15.54 | $15.54 | 2,024 |
| 2023-01-24 | $15.90 | $16.00 | $15.65 | $15.72 | $15.72 | 3,890 |
| 2023-01-23 | $15.71 | $16.30 | $15.18 | $15.82 | $15.82 | 8,821 |
| 2023-01-20 | $15.72 | $15.80 | $15.06 | $15.32 | $15.32 | 4,881 |
| 2023-01-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 692 |
| 2023-01-18 | $15.32 | $15.71 | $15.04 | $15.60 | $15.60 | 2,136 |
| 2023-01-17 | $15.30 | $15.56 | $15.05 | $15.56 | $15.56 | 4,809 |
| 2023-01-13 | $15.05 | $15.39 | $14.98 | $15.29 | $15.29 | 6,399 |
| 2023-01-12 | $15.37 | $15.55 | $14.66 | $14.66 | $14.66 | 12,513 |
| 2023-01-11 | $15.02 | $15.11 | $15.00 | $15.00 | $15.00 | 1,041 |
| 2023-01-10 | $15.55 | $15.55 | $15.00 | $15.02 | $15.02 | 5,412 |
| 2023-01-09 | $15.65 | $15.65 | $15.34 | $15.35 | $15.35 | 4,559 |
| 2023-01-06 | $15.50 | $15.78 | $15.49 | $15.54 | $15.54 | 4,379 |
| 2023-01-05 | $15.00 | $15.75 | $14.69 | $15.51 | $15.51 | 38,684 |
| 2023-01-04 | $14.69 | $14.82 | $14.69 | $14.75 | $14.75 | 4,054 |
| 2023-01-03 | $14.17 | $15.09 | $14.17 | $14.57 | $14.57 | 4,852 |
| 2022-12-30 | $13.99 | $14.20 | $13.93 | $14.20 | $14.20 | 1,574 |
| 2022-12-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 214 |
| 2022-12-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 214 |
| 2022-12-27 | $13.79 | $14.37 | $13.79 | $14.04 | $14.04 | 1,265 |
| 2022-12-23 | $14.49 | $14.49 | $13.97 | $14.02 | $14.02 | 2,098 |
| 2022-12-22 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 1,417 |
| 2022-12-21 | $13.75 | $14.25 | $13.75 | $13.80 | $13.80 | 4,989 |
| 2022-12-20 | $13.53 | $14.09 | $13.53 | $13.99 | $13.99 | 2,672 |
| 2022-12-19 | $13.20 | $13.50 | $13.20 | $13.49 | $13.49 | 11,131 |
| 2022-12-16 | $13.28 | $13.42 | $13.12 | $13.42 | $13.42 | 587 |
| 2022-12-15 | $13.20 | $13.20 | $13.12 | $13.12 | $13.12 | 761 |
| 2022-12-14 | $13.30 | $13.30 | $13.15 | $13.15 | $13.15 | 966 |
| 2022-12-13 | $13.31 | $13.42 | $13.29 | $13.31 | $13.31 | 3,988 |
| 2022-12-12 | $13.42 | $13.42 | $13.29 | $13.29 | $13.29 | 4,451 |
| 2022-12-09 | $13.34 | $13.70 | $13.12 | $13.44 | $13.44 | 9,165 |
| 2022-12-08 | $13.45 | $13.45 | $13.20 | $13.32 | $13.32 | 3,623 |
| 2022-12-07 | $13.25 | $13.28 | $13.25 | $13.28 | $13.28 | 415 |
| 2022-12-06 | $13.20 | $13.22 | $13.20 | $13.20 | $13.20 | 2,159 |
| 2022-12-05 | $13.75 | $14.00 | $13.25 | $13.27 | $13.27 | 1,216 |
| 2022-12-02 | $13.42 | $13.42 | $13.11 | $13.42 | $13.42 | 691 |
| 2022-12-01 | $13.41 | $13.46 | $13.20 | $13.45 | $13.45 | 2,268 |
| 2022-11-30 | $13.13 | $13.75 | $13.13 | $13.55 | $13.55 | 2,728 |
| 2022-11-29 | $13.29 | $14.00 | $13.29 | $13.65 | $13.65 | 5,705 |
| 2022-11-28 | $13.30 | $13.65 | $13.12 | $13.65 | $13.65 | 2,979 |
| 2022-11-25 | $13.16 | $13.37 | $13.16 | $13.29 | $13.29 | 696 |
| 2022-11-23 | $13.47 | $13.47 | $13.20 | $13.20 | $13.20 | 653 |
| 2022-11-22 | $13.32 | $13.57 | $13.32 | $13.47 | $13.47 | 4,469 |
| 2022-11-21 | $13.13 | $13.75 | $13.13 | $13.68 | $13.68 | 3,048 |
| 2022-11-18 | $13.80 | $13.80 | $13.59 | $13.74 | $13.74 | 2,916 |
| 2022-11-17 | $13.33 | $13.50 | $13.33 | $13.50 | $13.50 | 627 |
| 2022-11-16 | $13.22 | $13.79 | $13.22 | $13.79 | $13.79 | 781 |
| 2022-11-15 | $13.50 | $13.51 | $13.35 | $13.35 | $13.35 | 2,786 |
| 2022-11-14 | $13.12 | $13.89 | $13.12 | $13.89 | $13.89 | 2,454 |
| 2022-11-11 | $13.39 | $14.14 | $13.35 | $13.87 | $13.87 | 21,084 |
| 2022-11-10 | $13.02 | $13.17 | $13.02 | $13.14 | $13.14 | 804 |
| 2022-11-09 | $13.10 | $13.58 | $13.03 | $13.50 | $13.50 | 6,211 |
| 2022-11-08 | $13.13 | $13.13 | $13.05 | $13.05 | $13.05 | 1,112 |
| 2022-11-07 | $13.27 | $13.27 | $13.02 | $13.02 | $13.02 | 2,618 |
| 2022-11-04 | $13.35 | $13.40 | $13.10 | $13.10 | $13.10 | 2,623 |
| 2022-11-03 | $13.10 | $13.42 | $13.10 | $13.36 | $13.36 | 953 |
| 2022-11-02 | $13.14 | $13.16 | $13.05 | $13.05 | $13.05 | 4,509 |
| 2022-11-01 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 724 |
| 2022-10-31 | $13.50 | $13.80 | $13.39 | $13.39 | $13.39 | 10,937 |
| 2022-10-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 702 |
| 2022-10-27 | $13.84 | $13.92 | $13.44 | $13.80 | $13.80 | 5,767 |
| 2022-10-26 | $13.15 | $13.74 | $13.15 | $13.30 | $13.30 | 2,277 |
| 2022-10-25 | $13.46 | $13.52 | $13.33 | $13.40 | $13.40 | 1,642 |
| 2022-10-24 | $13.47 | $14.01 | $13.25 | $13.25 | $13.25 | 2,659 |
| 2022-10-21 | $13.96 | $13.96 | $13.39 | $13.87 | $13.87 | 2,435 |
| 2022-10-20 | $14.39 | $14.39 | $13.51 | $13.88 | $13.88 | 7,769 |
| 2022-10-19 | $14.17 | $14.20 | $13.76 | $13.76 | $13.76 | 2,348 |
| 2022-10-18 | $14.15 | $14.15 | $13.89 | $13.95 | $13.95 | 4,064 |
| 2022-10-17 | $14.28 | $14.28 | $13.65 | $13.85 | $13.85 | 7,095 |
| 2022-10-14 | $13.30 | $14.25 | $13.05 | $14.18 | $14.18 | 11,585 |
| 2022-10-13 | $13.11 | $13.30 | $13.11 | $13.30 | $13.30 | 387 |
| 2022-10-12 | $13.21 | $13.25 | $13.05 | $13.05 | $13.05 | 3,837 |
| 2022-10-11 | $13.11 | $13.50 | $13.09 | $13.17 | $13.17 | 10,570 |
| 2022-10-10 | $13.11 | $13.45 | $13.11 | $13.45 | $13.45 | 775 |
| 2022-10-07 | $13.69 | $13.69 | $13.10 | $13.10 | $13.10 | 2,945 |
| 2022-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 461 |
| 2022-10-05 | $13.59 | $13.59 | $13.21 | $13.59 | $13.59 | 1,727 |
| 2022-10-04 | $13.72 | $13.78 | $13.57 | $13.57 | $13.57 | 2,167 |
| 2022-10-03 | $14.20 | $14.20 | $13.50 | $13.59 | $13.59 | 9,871 |
| 2022-09-30 | $14.22 | $14.25 | $13.67 | $13.79 | $13.79 | 6,633 |
| 2022-09-29 | $14.65 | $14.65 | $13.67 | $13.98 | $13.98 | 2,934 |
| 2022-09-28 | $14.05 | $14.06 | $14.05 | $14.05 | $14.05 | 895 |
| 2022-09-27 | $13.59 | $14.01 | $13.24 | $13.52 | $13.52 | 5,154 |
| 2022-09-26 | $13.50 | $13.50 | $13.05 | $13.06 | $13.06 | 5,930 |
| 2022-09-23 | $13.50 | $14.75 | $13.20 | $13.50 | $13.50 | 8,949 |
| 2022-09-22 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 1,678 |
| 2022-09-21 | $14.87 | $14.97 | $14.75 | $14.75 | $14.75 | 1,808 |
| 2022-09-20 | $14.75 | $14.77 | $14.75 | $14.77 | $14.77 | 1,132 |
| 2022-09-19 | $15.14 | $15.14 | $14.81 | $14.81 | $14.81 | 1,005 |
| 2022-09-16 | $14.80 | $15.39 | $14.21 | $15.39 | $15.39 | 5,785 |
| 2022-09-15 | $13.94 | $14.97 | $13.94 | $14.80 | $14.80 | 6,875 |
| 2022-09-14 | $14.46 | $15.00 | $14.20 | $14.20 | $14.20 | 4,716 |
| 2022-09-13 | $13.75 | $14.50 | $13.75 | $14.22 | $14.22 | 4,236 |
| 2022-09-12 | $14.30 | $14.30 | $13.77 | $13.77 | $13.77 | 1,653 |
| 2022-09-09 | $13.99 | $14.30 | $13.99 | $14.30 | $14.30 | 873 |
| 2022-09-08 | $14.50 | $14.50 | $13.86 | $13.86 | $13.86 | 696 |
| 2022-09-07 | $14.03 | $14.53 | $14.03 | $14.43 | $14.43 | 1,711 |
| 2022-09-06 | $13.93 | $14.03 | $13.93 | $14.03 | $14.03 | 362 |
| 2022-09-02 | $14.06 | $14.70 | $14.06 | $14.55 | $14.55 | 1,905 |
| 2022-09-01 | $15.27 | $15.32 | $14.77 | $14.77 | $14.77 | 1,582 |
| 2022-08-31 | $14.72 | $14.88 | $14.60 | $14.88 | $14.88 | 1,080 |
| 2022-08-30 | $14.92 | $15.03 | $14.68 | $14.89 | $14.89 | 2,882 |
| 2022-08-29 | $13.81 | $15.54 | $13.81 | $14.95 | $14.95 | 9,866 |
| 2022-08-26 | $14.25 | $14.29 | $14.09 | $14.09 | $14.09 | 1,479 |
| 2022-08-25 | $13.96 | $14.50 | $13.96 | $14.28 | $14.28 | 3,710 |
| 2022-08-24 | $13.60 | $13.90 | $13.60 | $13.65 | $13.65 | 643 |
| 2022-08-23 | $13.50 | $14.10 | $13.50 | $13.60 | $13.60 | 11,772 |
| 2022-08-22 | $13.42 | $13.54 | $13.41 | $13.51 | $13.51 | 3,325 |
| 2022-08-19 | $13.51 | $13.59 | $13.51 | $13.59 | $13.59 | 1,233 |
| 2022-08-18 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 678 |
| 2022-08-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,596 |
| 2022-08-16 | $13.51 | $13.81 | $13.41 | $13.55 | $13.55 | 2,499 |
| 2022-08-15 | $13.70 | $14.00 | $13.42 | $13.60 | $13.60 | 3,676 |
| 2022-08-12 | $13.56 | $13.83 | $13.56 | $13.83 | $13.83 | 882 |
| 2022-08-11 | $13.56 | $13.91 | $13.56 | $13.89 | $13.89 | 621 |
| 2022-08-10 | $14.16 | $14.16 | $13.91 | $13.91 | $13.91 | 906 |
| 2022-08-09 | $13.85 | $13.85 | $13.67 | $13.67 | $13.67 | 533 |
| 2022-08-08 | $13.73 | $14.36 | $13.73 | $14.10 | $14.10 | 4,494 |
| 2022-08-05 | $13.23 | $14.36 | $13.23 | $14.36 | $14.36 | 5,850 |
| 2022-08-04 | $13.45 | $13.45 | $13.28 | $13.45 | $13.45 | 680 |
| 2022-08-03 | $13.27 | $13.50 | $13.27 | $13.50 | $13.50 | 1,433 |
| 2022-08-02 | $13.29 | $13.64 | $13.29 | $13.30 | $13.30 | 1,563 |
| 2022-08-01 | $13.28 | $14.00 | $13.21 | $13.61 | $13.61 | 1,535 |
| 2022-07-29 | $13.23 | $13.87 | $13.23 | $13.46 | $13.46 | 1,951 |
| 2022-07-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 285 |
| 2022-07-27 | $13.22 | $13.42 | $13.21 | $13.21 | $13.21 | 1,472 |
| 2022-07-26 | $13.58 | $13.58 | $13.33 | $13.36 | $13.36 | 1,639 |
| 2022-07-25 | $13.73 | $14.00 | $13.58 | $13.60 | $13.60 | 2,980 |
| 2022-07-22 | $13.75 | $13.75 | $13.59 | $13.59 | $13.59 | 1,711 |
| 2022-07-21 | $13.95 | $14.03 | $13.77 | $13.77 | $13.77 | 2,634 |
| 2022-07-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 639 |
| 2022-07-19 | $13.89 | $13.98 | $13.82 | $13.82 | $13.82 | 1,057 |
| 2022-07-18 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 1,295 |
| 2022-07-15 | $13.89 | $14.09 | $13.55 | $14.09 | $14.09 | 2,212 |
| 2022-07-14 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 290 |
| 2022-07-13 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 252 |
| 2022-07-12 | $13.40 | $13.40 | $13.17 | $13.17 | $13.17 | 1,639 |
| 2022-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 561 |
| 2022-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 62 |
| 2022-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 126 |
| 2022-07-06 | $13.61 | $13.76 | $13.37 | $13.76 | $13.76 | 845 |
| 2022-07-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 392 |
| 2022-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 601 |
| 2022-06-30 | $13.50 | $14.24 | $13.50 | $14.24 | $14.24 | 1,796 |
| 2022-06-29 | $13.70 | $14.10 | $13.50 | $13.93 | $13.93 | 2,167 |
| 2022-06-28 | $14.43 | $14.43 | $14.21 | $14.21 | $14.21 | 804 |
| 2022-06-27 | $15.76 | $15.76 | $13.57 | $14.03 | $14.03 | 24,072 |
| 2022-06-24 | $15.65 | $15.76 | $15.37 | $15.37 | $15.37 | 5,557 |
| 2022-06-23 | $13.80 | $15.79 | $13.80 | $15.65 | $15.65 | 31,634 |
| 2022-06-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 210 |
| 2022-06-21 | $13.60 | $14.29 | $13.54 | $14.29 | $14.29 | 655 |
| 2022-06-17 | $13.76 | $14.66 | $13.76 | $14.54 | $14.54 | 1,777 |
| 2022-06-16 | $14.68 | $14.78 | $14.00 | $14.33 | $14.33 | 1,818 |
| 2022-06-15 | $13.77 | $14.68 | $13.77 | $14.68 | $14.68 | 1,318 |
| 2022-06-14 | $14.56 | $14.60 | $13.74 | $13.74 | $13.74 | 748 |
| 2022-06-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 3,060 |
| 2022-06-10 | $13.95 | $14.84 | $13.95 | $14.45 | $14.45 | 3,273 |
| 2022-06-09 | $14.99 | $15.02 | $14.36 | $14.36 | $14.36 | 3,975 |
| 2022-06-08 | $14.42 | $14.59 | $14.31 | $14.45 | $14.45 | 1,539 |
| 2022-06-07 | $14.45 | $15.00 | $14.45 | $14.48 | $14.48 | 2,862 |
| 2022-06-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 489 |
| 2022-06-03 | $14.33 | $14.88 | $14.33 | $14.47 | $14.47 | 1,975 |
| 2022-06-02 | $13.61 | $14.08 | $13.50 | $13.90 | $13.90 | 2,742 |
| 2022-06-01 | $13.88 | $13.88 | $13.85 | $13.85 | $13.85 | 414 |
| 2022-05-31 | $13.85 | $13.85 | $13.73 | $13.85 | $13.85 | 2,448 |
| 2022-05-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 22 |
| 2022-05-26 | $13.67 | $14.33 | $13.67 | $14.04 | $14.04 | 2,410 |
| 2022-05-25 | $13.60 | $14.00 | $13.60 | $13.64 | $13.64 | 1,809 |
| 2022-05-24 | $15.00 | $15.00 | $13.63 | $13.63 | $13.63 | 4,069 |
| 2022-05-23 | $13.48 | $14.87 | $13.40 | $14.57 | $14.57 | 19,093 |
| 2022-05-20 | $13.20 | $13.38 | $13.19 | $13.25 | $13.25 | 2,191 |
| 2022-05-19 | $13.06 | $13.06 | $12.95 | $13.05 | $13.05 | 1,148 |
| 2022-05-18 | $13.46 | $13.46 | $12.39 | $13.13 | $13.13 | 3,312 |
| 2022-05-17 | $13.35 | $13.67 | $13.23 | $13.35 | $13.35 | 4,674 |
| 2022-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 219 |
| 2022-05-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 171 |
| 2022-05-12 | $13.37 | $13.37 | $13.28 | $13.28 | $13.28 | 204 |
| 2022-05-11 | $13.25 | $13.25 | $13.11 | $13.12 | $13.12 | 1,269 |
| 2022-05-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 366 |
| 2022-05-09 | $13.06 | $13.61 | $12.91 | $13.60 | $13.60 | 3,175 |
| 2022-05-06 | $13.40 | $13.49 | $13.24 | $13.49 | $13.49 | 1,402 |
| 2022-05-05 | $13.35 | $13.62 | $13.25 | $13.62 | $13.62 | 1,491 |
| 2022-05-04 | $13.75 | $13.81 | $13.75 | $13.81 | $13.81 | 1,092 |
| 2022-05-03 | $13.48 | $13.65 | $13.14 | $13.18 | $13.18 | 5,231 |
| 2022-05-02 | $13.19 | $13.50 | $13.10 | $13.10 | $13.10 | 2,504 |
| 2022-04-29 | $13.21 | $13.21 | $13.00 | $13.06 | $13.06 | 4,483 |
| 2022-04-28 | $13.24 | $13.24 | $13.12 | $13.12 | $13.12 | 1,455 |
| 2022-04-27 | $13.24 | $13.25 | $13.24 | $13.24 | $13.24 | 2,299 |
| 2022-04-26 | $13.25 | $13.25 | $13.06 | $13.06 | $13.06 | 1,509 |
| 2022-04-25 | $13.15 | $13.50 | $13.09 | $13.21 | $13.21 | 2,141 |
| 2022-04-22 | $13.45 | $13.85 | $13.07 | $13.30 | $13.30 | 6,824 |
| 2022-04-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 41 |
| 2022-04-20 | $13.30 | $13.70 | $13.22 | $13.70 | $13.70 | 2,510 |
| 2022-04-19 | $13.20 | $13.64 | $13.20 | $13.40 | $13.40 | 1,319 |
| 2022-04-18 | $13.35 | $13.66 | $13.07 | $13.07 | $13.07 | 3,925 |
| 2022-04-14 | $13.35 | $14.00 | $13.30 | $13.40 | $13.40 | 9,201 |
| 2022-04-13 | $13.26 | $13.99 | $13.19 | $13.40 | $13.40 | 8,584 |
| 2022-04-12 | $13.55 | $13.86 | $13.37 | $13.55 | $13.55 | 3,158 |
| 2022-04-11 | $13.47 | $13.87 | $13.11 | $13.86 | $13.86 | 8,120 |
| 2022-04-08 | $13.37 | $13.50 | $13.37 | $13.50 | $13.50 | 1,363 |
| 2022-04-07 | $13.74 | $13.74 | $13.50 | $13.50 | $13.50 | 1,414 |
| 2022-04-06 | $13.76 | $13.82 | $13.42 | $13.82 | $13.82 | 3,675 |
| 2022-04-05 | $13.24 | $13.82 | $13.17 | $13.17 | $13.17 | 2,496 |
| 2022-04-04 | $13.50 | $13.85 | $13.25 | $13.42 | $13.42 | 1,388 |
| 2022-04-01 | $13.50 | $13.94 | $13.50 | $13.86 | $13.86 | 1,309 |
| 2022-03-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 222 |
| 2022-03-30 | $13.51 | $14.33 | $13.51 | $14.33 | $14.33 | 1,520 |
| 2022-03-29 | $13.85 | $13.87 | $13.85 | $13.87 | $13.87 | 660 |
| 2022-03-28 | $14.10 | $14.10 | $13.96 | $13.99 | $13.99 | 1,603 |
| 2022-03-25 | $13.20 | $14.34 | $13.20 | $14.33 | $14.33 | 1,221 |
| 2022-03-24 | $13.94 | $14.15 | $13.94 | $14.15 | $14.15 | 515 |
| 2022-03-23 | $13.87 | $13.92 | $13.60 | $13.90 | $13.90 | 2,920 |
| 2022-03-22 | $13.32 | $13.85 | $13.32 | $13.85 | $13.85 | 874 |
| 2022-03-21 | $13.93 | $13.93 | $13.18 | $13.69 | $13.69 | 4,970 |
| 2022-03-18 | $13.38 | $13.70 | $13.38 | $13.70 | $13.70 | 2,433 |
| 2022-03-17 | $13.50 | $13.72 | $13.30 | $13.30 | $13.30 | 1,681 |
| 2022-03-16 | $13.30 | $13.68 | $13.25 | $13.25 | $13.25 | 2,168 |
| 2022-03-15 | $13.69 | $13.69 | $13.00 | $13.00 | $13.00 | 487 |
| 2022-03-14 | $13.05 | $13.06 | $13.05 | $13.05 | $13.05 | 3,032 |
| 2022-03-11 | $13.06 | $13.09 | $13.05 | $13.05 | $13.05 | 1,370 |
| 2022-03-10 | $13.07 | $13.26 | $13.05 | $13.26 | $13.26 | 1,434 |
| 2022-03-09 | $13.30 | $13.30 | $13.06 | $13.12 | $13.12 | 1,332 |
| 2022-03-08 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 3,043 |
| 2022-03-07 | $12.95 | $13.27 | $12.95 | $13.10 | $13.10 | 3,756 |
| 2022-03-04 | $12.93 | $13.00 | $12.93 | $13.00 | $13.00 | 1,206 |
| 2022-03-03 | $13.00 | $13.40 | $13.00 | $13.40 | $13.40 | 2,005 |
| 2022-03-02 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 109 |
| 2022-03-01 | $13.00 | $13.06 | $13.00 | $13.06 | $13.06 | 4,340 |
| 2022-02-28 | $13.02 | $13.05 | $13.02 | $13.05 | $13.05 | 328 |
| 2022-02-25 | $13.01 | $13.07 | $13.00 | $13.05 | $13.05 | 4,718 |
| 2022-02-24 | $12.95 | $13.05 | $12.95 | $13.05 | $13.05 | 796 |
| 2022-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 323 |
| 2022-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,463 |
| 2022-02-18 | $13.25 | $13.25 | $13.01 | $13.01 | $13.01 | 444 |
| 2022-02-17 | $13.32 | $13.32 | $13.28 | $13.28 | $13.28 | 870 |
| 2022-02-16 | $13.35 | $13.35 | $12.92 | $12.92 | $12.92 | 474 |
| 2022-02-15 | $13.07 | $13.13 | $13.00 | $13.00 | $13.00 | 2,641 |
| 2022-02-14 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 233 |
| 2022-02-11 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 185 |
| 2022-02-10 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 254 |
| 2022-02-09 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 515 |
| 2022-02-08 | $13.40 | $13.40 | $13.03 | $13.40 | $13.40 | 1,370 |
| 2022-02-07 | $13.25 | $13.67 | $13.03 | $13.39 | $13.39 | 1,725 |
| 2022-02-04 | $12.92 | $13.26 | $12.92 | $13.26 | $13.26 | 333 |
| 2022-02-03 | $13.11 | $13.20 | $13.01 | $13.10 | $13.10 | 8,367 |
| 2022-02-02 | $13.19 | $13.19 | $13.05 | $13.05 | $13.05 | 539 |
| 2022-02-01 | $13.01 | $13.25 | $13.01 | $13.25 | $13.25 | 1,642 |
| 2022-01-31 | $13.04 | $13.43 | $13.01 | $13.05 | $13.05 | 3,519 |
| 2022-01-28 | $13.04 | $13.05 | $13.04 | $13.04 | $13.04 | 794 |
| 2022-01-27 | $13.01 | $13.08 | $13.01 | $13.08 | $13.08 | 481 |
| 2022-01-26 | $13.67 | $13.67 | $13.46 | $13.49 | $13.49 | 1,491 |
| 2022-01-25 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 2,185 |
| 2022-01-24 | $13.01 | $13.21 | $13.01 | $13.01 | $13.01 | 6,173 |
| 2022-01-21 | $13.04 | $13.04 | $13.01 | $13.01 | $13.01 | 797 |
| 2022-01-20 | $13.01 | $13.15 | $13.01 | $13.02 | $13.02 | 1,316 |
| 2022-01-19 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 493 |
| 2022-01-18 | $13.00 | $13.21 | $13.00 | $13.07 | $13.07 | 3,766 |
| 2022-01-14 | $13.02 | $13.15 | $13.02 | $13.15 | $13.15 | 1,842 |
| 2022-01-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 506 |
| 2022-01-12 | $13.40 | $13.40 | $13.07 | $13.07 | $13.07 | 1,042 |
| 2022-01-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 60 |
| 2022-01-10 | $13.15 | $13.59 | $13.01 | $13.45 | $13.45 | 1,711 |
| 2022-01-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 163 |
| 2022-01-06 | $13.34 | $13.49 | $13.10 | $13.38 | $13.38 | 3,057 |
| 2022-01-05 | $13.00 | $13.78 | $13.00 | $13.35 | $13.35 | 1,535 |
| 2022-01-04 | $13.25 | $13.99 | $13.25 | $13.30 | $13.30 | 4,414 |
| 2022-01-03 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 189 |
| 2021-12-31 | $14.20 | $14.21 | $13.80 | $14.21 | $14.21 | 1,938 |
| 2021-12-30 | $13.05 | $14.00 | $13.05 | $13.60 | $13.60 | 4,589 |
| 2021-12-29 | $12.76 | $13.31 | $12.76 | $13.29 | $13.29 | 8,069 |
| 2021-12-28 | $12.81 | $13.04 | $12.81 | $13.04 | $13.04 | 4,762 |
| 2021-12-27 | $12.82 | $13.09 | $12.80 | $13.01 | $13.01 | 5,716 |
| 2021-12-23 | $13.02 | $13.13 | $13.00 | $13.08 | $13.08 | 1,525 |
| 2021-12-22 | $12.95 | $12.99 | $12.95 | $12.99 | $12.99 | 684 |
| 2021-12-21 | $13.00 | $13.25 | $12.80 | $13.00 | $13.00 | 8,672 |
| 2021-12-20 | $13.01 | $13.24 | $13.00 | $13.00 | $13.00 | 1,543 |
| 2021-12-17 | $13.30 | $13.30 | $12.93 | $12.94 | $12.94 | 4,252 |
| 2021-12-16 | $13.01 | $13.41 | $12.91 | $13.25 | $13.25 | 24,647 |
| 2021-12-15 | $13.10 | $13.10 | $12.84 | $12.88 | $12.88 | 22,068 |
| 2021-12-14 | $13.05 | $13.32 | $13.05 | $13.16 | $13.16 | 4,973 |
| 2021-12-13 | $13.90 | $13.90 | $13.36 | $13.36 | $13.36 | 8,196 |
| 2021-12-10 | $14.04 | $14.04 | $13.94 | $13.98 | $13.98 | 2,972 |
| 2021-12-09 | $14.00 | $14.19 | $13.95 | $14.10 | $14.10 | 4,875 |
| 2021-12-08 | $14.26 | $14.48 | $14.00 | $14.00 | $14.00 | 6,507 |
| 2021-12-07 | $14.55 | $14.55 | $14.20 | $14.33 | $14.33 | 3,135 |
| 2021-12-06 | $14.36 | $14.36 | $14.02 | $14.29 | $14.29 | 3,710 |
| 2021-12-03 | $14.54 | $14.90 | $14.02 | $14.36 | $14.36 | 1,825 |
| 2021-12-02 | $14.47 | $14.78 | $14.33 | $14.64 | $14.64 | 4,301 |
| 2021-12-01 | $14.94 | $15.00 | $14.33 | $14.33 | $14.33 | 1,947 |
| 2021-11-30 | $15.00 | $15.00 | $14.35 | $14.72 | $14.72 | 35,931 |
| 2021-11-29 | $15.00 | $15.00 | $14.49 | $15.00 | $15.00 | 3,883 |
| 2021-11-26 | $14.77 | $14.77 | $14.62 | $14.62 | $14.62 | 1,037 |
| 2021-11-24 | $14.24 | $14.48 | $14.11 | $14.42 | $14.42 | 4,526 |
| 2021-11-23 | $13.25 | $14.34 | $13.25 | $14.00 | $14.00 | 12,633 |
| 2021-11-22 | $14.81 | $14.81 | $14.50 | $14.65 | $14.65 | 6,966 |
| 2021-11-19 | $15.50 | $15.50 | $14.95 | $15.05 | $15.05 | 3,430 |
| 2021-11-18 | $15.33 | $15.71 | $14.92 | $15.71 | $15.71 | 4,446 |
| 2021-11-17 | $14.81 | $15.74 | $14.80 | $15.01 | $15.01 | 11,216 |
| 2021-11-16 | $14.93 | $15.59 | $14.93 | $14.97 | $14.97 | 14,580 |
| 2021-11-15 | $15.40 | $15.57 | $14.82 | $15.17 | $15.17 | 1,562 |
| 2021-11-12 | $15.50 | $15.50 | $15.49 | $15.50 | $15.50 | 514 |
| 2021-11-11 | $16.00 | $16.00 | $15.48 | $15.50 | $15.50 | 2,785 |
| 2021-11-10 | $16.47 | $16.47 | $16.01 | $16.01 | $16.01 | 1,070 |
| 2021-11-09 | $15.75 | $16.00 | $15.70 | $15.95 | $15.95 | 3,181 |
| 2021-11-08 | $15.00 | $16.57 | $15.00 | $16.50 | $16.50 | 10,337 |
| 2021-11-05 | $14.95 | $14.95 | $14.77 | $14.77 | $14.77 | 1,037 |
| 2021-11-04 | $15.14 | $15.15 | $15.14 | $15.15 | $15.15 | 571 |
| 2021-11-03 | $15.00 | $15.00 | $14.79 | $14.79 | $14.79 | 696 |
| 2021-11-02 | $14.83 | $14.95 | $14.79 | $14.95 | $14.95 | 1,402 |
| 2021-11-01 | $14.97 | $14.97 | $14.85 | $14.95 | $14.95 | 800 |
| 2021-10-29 | $14.95 | $15.15 | $14.93 | $15.13 | $15.13 | 1,215 |
| 2021-10-28 | $14.83 | $15.13 | $14.83 | $15.13 | $15.13 | 1,313 |
| 2021-10-27 | $14.64 | $14.99 | $14.64 | $14.95 | $14.95 | 479 |
| 2021-10-26 | $14.88 | $15.14 | $14.88 | $15.14 | $15.14 | 1,179 |
| 2021-10-25 | $15.00 | $15.15 | $15.00 | $15.01 | $15.01 | 4,890 |
| 2021-10-22 | $15.09 | $15.09 | $15.03 | $15.03 | $15.03 | 385 |
| 2021-10-21 | $14.98 | $15.10 | $14.97 | $15.00 | $15.00 | 6,271 |
| 2021-10-20 | $14.92 | $14.97 | $14.91 | $14.91 | $14.91 | 2,607 |
| 2021-10-19 | $14.90 | $14.95 | $14.65 | $14.95 | $14.95 | 3,537 |
| 2021-10-18 | $14.58 | $14.85 | $14.57 | $14.85 | $14.85 | 8,596 |
| 2021-10-15 | $14.70 | $14.83 | $14.52 | $14.52 | $14.52 | 1,024 |
| 2021-10-14 | $14.51 | $14.62 | $14.50 | $14.61 | $14.61 | 3,339 |
| 2021-10-13 | $14.46 | $14.50 | $14.46 | $14.50 | $14.50 | 3,381 |
| 2021-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,722 |
| 2021-10-11 | $14.63 | $14.74 | $14.52 | $14.73 | $14.73 | 1,956 |
| 2021-10-08 | $14.58 | $14.85 | $14.58 | $14.65 | $14.65 | 2,012 |
| 2021-10-07 | $14.70 | $14.90 | $14.67 | $14.67 | $14.67 | 1,596 |
| 2021-10-06 | $14.83 | $14.96 | $14.83 | $14.96 | $14.96 | 1,291 |
| 2021-10-05 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 922 |
| 2021-10-04 | $14.63 | $14.81 | $14.59 | $14.76 | $14.76 | 2,747 |
| 2021-10-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 843 |
| 2021-09-30 | $14.53 | $14.55 | $14.53 | $14.55 | $14.55 | 2,480 |
| 2021-09-29 | $15.24 | $15.24 | $14.53 | $14.53 | $14.53 | 1,305 |
| 2021-09-28 | $15.15 | $15.21 | $15.01 | $15.19 | $15.19 | 3,862 |
| 2021-09-27 | $14.29 | $15.16 | $14.29 | $15.05 | $15.05 | 19,046 |
| 2021-09-24 | $14.50 | $14.50 | $13.90 | $13.90 | $13.90 | 3,650 |
| 2021-09-23 | $14.20 | $14.28 | $14.00 | $14.28 | $14.28 | 1,749 |
| 2021-09-22 | $13.80 | $14.18 | $13.80 | $14.08 | $14.08 | 3,600 |
| 2021-09-21 | $14.18 | $14.38 | $13.72 | $13.72 | $13.72 | 2,050 |
| 2021-09-20 | $14.26 | $14.40 | $13.81 | $13.93 | $13.93 | 5,191 |
| 2021-09-17 | $13.88 | $14.51 | $13.82 | $14.51 | $14.51 | 8,515 |
| 2021-09-16 | $13.96 | $14.05 | $13.81 | $13.81 | $13.81 | 3,640 |
| 2021-09-15 | $14.06 | $14.20 | $13.89 | $14.20 | $14.20 | 2,017 |
| 2021-09-14 | $14.03 | $14.34 | $13.90 | $13.98 | $13.98 | 3,466 |
| 2021-09-13 | $14.41 | $14.43 | $14.01 | $14.32 | $14.32 | 2,151 |
| 2021-09-10 | $14.50 | $14.50 | $13.99 | $14.02 | $14.02 | 2,847 |
| 2021-09-09 | $13.99 | $13.99 | $13.75 | $13.75 | $13.75 | 9,046 |
| 2021-09-08 | $14.12 | $14.26 | $13.91 | $13.91 | $13.91 | 3,381 |
| 2021-09-07 | $14.06 | $14.15 | $14.03 | $14.03 | $14.03 | 6,043 |
| 2021-09-03 | $14.33 | $14.33 | $14.25 | $14.33 | $14.33 | 1,389 |
| 2021-09-02 | $14.23 | $14.23 | $14.11 | $14.11 | $14.11 | 1,581 |
| 2021-09-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 323 |
| 2021-08-31 | $14.29 | $14.67 | $14.29 | $14.35 | $14.35 | 1,491 |
| 2021-08-30 | $14.18 | $14.56 | $14.18 | $14.40 | $14.40 | 1,416 |
| 2021-08-27 | $14.60 | $14.61 | $14.11 | $14.11 | $14.11 | 786 |
| 2021-08-26 | $14.22 | $14.47 | $14.05 | $14.47 | $14.47 | 11,283 |
| 2021-08-25 | $14.40 | $14.40 | $14.32 | $14.34 | $14.34 | 1,143 |
| 2021-08-24 | $14.34 | $14.34 | $14.13 | $14.15 | $14.15 | 1,699 |
| 2021-08-23 | $14.81 | $14.81 | $14.49 | $14.49 | $14.49 | 390 |
| 2021-08-20 | $14.87 | $14.98 | $14.23 | $14.90 | $14.90 | 4,403 |
| 2021-08-19 | $14.26 | $14.90 | $14.03 | $14.31 | $14.31 | 30,195 |
| 2021-08-18 | $14.37 | $14.47 | $14.37 | $14.41 | $14.41 | 689 |
| 2021-08-17 | $14.68 | $14.99 | $14.27 | $14.35 | $14.35 | 52,484 |
| 2021-08-16 | $14.65 | $14.65 | $14.42 | $14.42 | $14.42 | 696 |
| 2021-08-13 | $14.71 | $14.71 | $14.50 | $14.62 | $14.62 | 1,241 |
| 2021-08-12 | $14.81 | $14.81 | $14.50 | $14.77 | $14.77 | 10,555 |
| 2021-08-11 | $14.88 | $14.99 | $14.88 | $14.91 | $14.91 | 1,894 |
| 2021-08-10 | $14.76 | $14.97 | $14.76 | $14.88 | $14.88 | 917 |
| 2021-08-09 | $14.84 | $14.94 | $14.84 | $14.92 | $14.92 | 520 |
| 2021-08-06 | $14.99 | $14.99 | $14.86 | $14.95 | $14.95 | 2,291 |
| 2021-08-05 | $15.00 | $15.00 | $14.67 | $14.80 | $14.80 | 3,500 |
| 2021-08-04 | $14.94 | $14.95 | $14.80 | $14.82 | $14.82 | 4,416 |
| 2021-08-03 | $15.13 | $15.13 | $14.90 | $15.02 | $15.02 | 3,776 |
| 2021-08-02 | $15.11 | $15.30 | $14.90 | $15.14 | $15.14 | 27,627 |
| 2021-07-30 | $15.05 | $15.12 | $15.05 | $15.07 | $15.07 | 1,538 |
| 2021-07-29 | $15.04 | $15.11 | $14.80 | $15.11 | $15.11 | 4,774 |
| 2021-07-28 | $14.95 | $15.20 | $14.90 | $14.90 | $14.90 | 21,862 |
| 2021-07-27 | $14.76 | $14.92 | $14.50 | $14.70 | $14.70 | 9,209 |
| 2021-07-26 | $14.86 | $14.99 | $14.66 | $14.99 | $14.99 | 27,829 |
| 2021-07-23 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 180 |
| 2021-07-22 | $15.01 | $15.10 | $14.80 | $15.08 | $15.08 | 14,980 |
| 2021-07-21 | $15.30 | $15.30 | $14.95 | $14.95 | $14.95 | 3,489 |
| 2021-07-20 | $15.00 | $15.24 | $14.81 | $14.81 | $14.81 | 5,289 |
| 2021-07-19 | $15.21 | $15.21 | $14.79 | $14.97 | $14.97 | 2,018 |
| 2021-07-16 | $15.05 | $15.05 | $14.78 | $14.78 | $14.78 | 1,636 |
| 2021-07-15 | $14.80 | $15.30 | $14.80 | $15.30 | $15.30 | 746 |
| 2021-07-14 | $15.35 | $15.35 | $15.19 | $15.19 | $15.19 | 1,731 |
| 2021-07-13 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 855 |
| 2021-07-12 | $14.94 | $15.06 | $14.94 | $15.00 | $15.00 | 5,088 |
| 2021-07-09 | $14.99 | $14.99 | $14.96 | $14.96 | $14.96 | 476 |
| 2021-07-08 | $15.38 | $15.39 | $15.00 | $15.00 | $15.00 | 838 |
| 2021-07-07 | $14.90 | $15.40 | $14.51 | $15.30 | $15.30 | 16,776 |
| 2021-07-06 | $14.84 | $14.99 | $14.80 | $14.99 | $14.99 | 1,491 |
| 2021-07-02 | $14.78 | $15.05 | $14.78 | $15.05 | $15.05 | 1,176 |
| 2021-07-01 | $14.87 | $15.00 | $14.50 | $14.87 | $14.87 | 18,919 |
| 2021-06-30 | $15.00 | $15.09 | $14.80 | $14.82 | $14.82 | 4,333 |
| 2021-06-29 | $15.29 | $15.29 | $15.12 | $15.12 | $15.12 | 637 |
| 2021-06-28 | $15.45 | $15.45 | $14.80 | $15.30 | $15.30 | 3,341 |
| 2021-06-25 | $14.78 | $15.80 | $14.78 | $15.80 | $15.80 | 6,030 |
| 2021-06-24 | $14.97 | $14.97 | $14.55 | $14.90 | $14.90 | 1,925 |
| 2021-06-23 | $14.88 | $15.03 | $14.50 | $15.03 | $15.03 | 4,288 |
| 2021-06-22 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 85 |
| 2021-06-21 | $15.00 | $15.25 | $15.00 | $15.18 | $15.18 | 1,709 |
| 2021-06-18 | $14.72 | $14.90 | $14.72 | $14.90 | $14.90 | 5,773 |
| 2021-06-17 | $14.72 | $14.86 | $14.72 | $14.86 | $14.86 | 1,004 |
| 2021-06-16 | $15.27 | $15.27 | $15.00 | $15.00 | $15.00 | 627 |
| 2021-06-15 | $15.30 | $15.30 | $15.04 | $15.10 | $15.10 | 1,882 |
| 2021-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 162 |
| 2021-06-11 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 170 |
| 2021-06-10 | $15.35 | $15.38 | $15.30 | $15.33 | $15.33 | 617 |
| 2021-06-09 | $15.10 | $15.49 | $15.10 | $15.41 | $15.41 | 16,085 |
| 2021-06-08 | $14.95 | $15.10 | $14.95 | $15.00 | $15.00 | 1,187 |
| 2021-06-07 | $14.80 | $15.10 | $14.80 | $14.83 | $14.83 | 7,325 |
| 2021-06-04 | $15.02 | $15.02 | $14.93 | $14.95 | $14.95 | 824 |
| 2021-06-03 | $15.02 | $15.02 | $14.83 | $14.89 | $14.89 | 2,158 |
| 2021-06-02 | $14.90 | $15.05 | $14.75 | $14.75 | $14.75 | 1,228 |
| 2021-06-01 | $14.65 | $15.01 | $14.65 | $14.90 | $14.90 | 2,449 |
| 2021-05-28 | $14.70 | $14.80 | $14.70 | $14.71 | $14.71 | 4,091 |
| 2021-05-27 | $14.70 | $15.05 | $14.70 | $14.85 | $14.85 | 1,485 |
| 2021-05-26 | $14.83 | $14.83 | $14.70 | $14.75 | $14.75 | 1,905 |
| 2021-05-25 | $15.14 | $15.14 | $14.71 | $14.71 | $14.71 | 6,917 |
| 2021-05-24 | $15.25 | $15.25 | $15.16 | $15.16 | $15.16 | 1,048 |
| 2021-05-21 | $14.99 | $15.45 | $14.99 | $15.26 | $15.26 | 6,474 |
| 2021-05-20 | $14.95 | $14.95 | $14.90 | $14.90 | $14.90 | 1,932 |
| 2021-05-19 | $15.15 | $15.15 | $14.75 | $15.00 | $15.00 | 3,261 |
| 2021-05-18 | $14.85 | $15.14 | $14.79 | $14.87 | $14.87 | 4,984 |
| 2021-05-17 | $15.00 | $15.00 | $14.82 | $14.82 | $14.82 | 1,281 |
| 2021-05-14 | $14.77 | $14.97 | $14.77 | $14.90 | $14.90 | 1,825 |
| 2021-05-13 | $15.02 | $15.16 | $14.85 | $14.85 | $14.85 | 1,791 |
| 2021-05-12 | $15.23 | $15.50 | $14.71 | $14.85 | $14.85 | 19,989 |
| 2021-05-11 | $15.03 | $15.39 | $15.03 | $15.20 | $15.20 | 1,513 |
| 2021-05-10 | $15.13 | $15.20 | $15.02 | $15.02 | $15.02 | 2,556 |
| 2021-05-07 | $15.49 | $15.49 | $15.19 | $15.19 | $15.19 | 1,288 |
| 2021-05-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 512 |
| 2021-05-05 | $15.19 | $15.39 | $14.99 | $15.35 | $15.35 | 1,155 |
| 2021-05-04 | $15.03 | $15.23 | $15.00 | $15.23 | $15.23 | 2,762 |
| 2021-05-03 | $15.20 | $15.38 | $15.05 | $15.05 | $15.05 | 10,590 |
| 2021-04-30 | $15.60 | $15.84 | $15.15 | $15.15 | $15.15 | 5,054 |
| 2021-04-29 | $15.71 | $16.00 | $15.61 | $15.61 | $15.61 | 2,879 |
| 2021-04-28 | $15.64 | $15.87 | $15.64 | $15.87 | $15.87 | 984 |
| 2021-04-27 | $15.60 | $15.80 | $15.60 | $15.80 | $15.80 | 1,094 |
| 2021-04-26 | $15.92 | $16.10 | $15.30 | $15.50 | $15.50 | 6,767 |
| 2021-04-23 | $16.07 | $16.14 | $16.07 | $16.07 | $16.07 | 468 |
| 2021-04-22 | $16.10 | $16.20 | $16.00 | $16.07 | $16.07 | 1,372 |
| 2021-04-21 | $16.14 | $16.27 | $16.10 | $16.27 | $16.27 | 2,568 |
| 2021-04-20 | $16.11 | $16.19 | $16.00 | $16.19 | $16.19 | 5,742 |
| 2021-04-19 | $16.04 | $16.16 | $15.81 | $15.81 | $15.81 | 2,174 |
| 2021-04-16 | $16.28 | $16.28 | $15.78 | $15.83 | $15.83 | 2,744 |
| 2021-04-15 | $16.20 | $16.28 | $16.00 | $16.04 | $16.04 | 6,160 |
| 2021-04-14 | $16.20 | $16.28 | $16.11 | $16.15 | $16.15 | 2,568 |
| 2021-04-13 | $16.00 | $16.23 | $15.94 | $16.10 | $16.10 | 2,229 |
| 2021-04-12 | $16.24 | $16.24 | $15.94 | $16.21 | $16.21 | 5,073 |
| 2021-04-09 | $15.50 | $16.30 | $15.16 | $15.79 | $15.79 | 29,166 |
| 2021-04-08 | $16.00 | $16.12 | $15.66 | $15.66 | $15.66 | 2,137 |
| 2021-04-07 | $16.15 | $16.35 | $16.00 | $16.00 | $16.00 | 1,982 |
| 2021-04-06 | $15.97 | $16.47 | $15.25 | $16.30 | $16.30 | 55,244 |
| 2021-04-05 | $15.91 | $16.19 | $15.71 | $15.95 | $15.95 | 11,912 |
| 2021-04-01 | $15.02 | $16.04 | $14.88 | $15.80 | $15.80 | 45,864 |
| 2021-03-31 | $15.50 | $16.21 | $14.86 | $15.20 | $15.20 | 40,960 |
| 2021-03-30 | $15.23 | $15.83 | $14.49 | $15.36 | $15.36 | 45,610 |
| 2021-03-29 | $16.12 | $16.12 | $15.26 | $15.45 | $15.45 | 2,552 |
| 2021-03-26 | $16.94 | $16.94 | $15.87 | $16.01 | $16.01 | 1,594 |
| 2021-03-25 | $16.01 | $16.19 | $15.50 | $16.00 | $16.00 | 6,253 |
| 2021-03-24 | $16.39 | $16.55 | $16.35 | $16.36 | $16.36 | 8,864 |
| 2021-03-23 | $16.60 | $16.60 | $16.00 | $16.31 | $16.31 | 13,806 |
| 2021-03-22 | $16.00 | $16.69 | $16.00 | $16.66 | $16.66 | 13,416 |
| 2021-03-19 | $16.48 | $16.78 | $16.00 | $16.00 | $16.00 | 11,245 |
| 2021-03-18 | $15.71 | $16.45 | $15.71 | $16.37 | $16.37 | 10,261 |
| 2021-03-17 | $15.97 | $16.00 | $15.68 | $16.00 | $16.00 | 13,820 |
| 2021-03-16 | $15.25 | $15.80 | $15.20 | $15.63 | $15.63 | 20,069 |
| 2021-03-15 | $15.26 | $15.54 | $15.03 | $15.25 | $15.25 | 25,058 |
| 2021-03-12 | $15.39 | $15.48 | $15.19 | $15.26 | $15.26 | 12,490 |
| 2021-03-11 | $15.30 | $15.70 | $15.10 | $15.55 | $15.55 | 39,744 |
| 2021-03-10 | $16.61 | $17.12 | $14.94 | $15.25 | $15.25 | 121,004 |
| 2021-03-09 | $18.75 | $19.00 | $18.45 | $18.45 | $18.45 | 15,385 |
| 2021-03-08 | $19.00 | $19.00 | $18.25 | $18.41 | $18.41 | 6,072 |
| 2021-03-05 | $19.11 | $19.11 | $18.95 | $18.96 | $18.96 | 1,682 |
| 2021-03-04 | $19.11 | $19.11 | $18.60 | $18.60 | $18.60 | 3,567 |
| 2021-03-03 | $18.72 | $19.14 | $18.70 | $19.01 | $19.01 | 4,610 |
| 2021-03-02 | $18.76 | $19.19 | $18.45 | $18.80 | $18.80 | 6,621 |
| 2021-03-01 | $19.39 | $19.40 | $19.16 | $19.16 | $19.16 | 1,244 |
| 2021-02-26 | $19.25 | $19.31 | $19.25 | $19.30 | $19.30 | 780 |
| 2021-02-25 | $19.10 | $19.31 | $18.98 | $19.26 | $19.26 | 6,260 |
| 2021-02-24 | $19.12 | $19.12 | $19.10 | $19.10 | $19.10 | 2,195 |
| 2021-02-23 | $19.26 | $19.48 | $19.17 | $19.17 | $19.17 | 1,138 |
| 2021-02-22 | $19.15 | $19.50 | $19.15 | $19.25 | $19.25 | 3,815 |
| 2021-02-19 | $19.02 | $19.50 | $19.02 | $19.50 | $19.50 | 4,621 |
| 2021-02-18 | $19.19 | $19.57 | $19.10 | $19.10 | $19.10 | 2,949 |
| 2021-02-17 | $19.94 | $20.09 | $19.08 | $19.61 | $19.61 | 11,210 |
| 2021-02-16 | $20.48 | $20.70 | $20.20 | $20.55 | $20.55 | 2,928 |
| 2021-02-12 | $20.25 | $20.26 | $20.20 | $20.25 | $20.25 | 1,292 |
| 2021-02-11 | $20.67 | $20.67 | $20.13 | $20.13 | $20.13 | 4,065 |
| 2021-02-10 | $20.10 | $20.80 | $20.05 | $20.63 | $20.63 | 11,274 |
| 2021-02-09 | $19.94 | $20.15 | $19.21 | $20.00 | $20.00 | 9,561 |
| 2021-02-08 | $19.82 | $19.94 | $19.62 | $19.90 | $19.90 | 4,874 |
| 2021-02-05 | $19.00 | $19.50 | $19.00 | $19.33 | $19.33 | 17,841 |
| 2021-02-04 | $19.21 | $19.34 | $19.19 | $19.34 | $19.34 | 1,914 |
| 2021-02-03 | $19.63 | $19.63 | $19.21 | $19.21 | $19.21 | 1,311 |
| 2021-02-02 | $19.31 | $19.32 | $19.21 | $19.32 | $19.32 | 1,101 |
| 2021-02-01 | $19.21 | $19.30 | $18.77 | $19.20 | $19.20 | 3,023 |
| 2021-01-29 | $19.03 | $19.05 | $19.02 | $19.02 | $19.02 | 1,749 |
| 2021-01-28 | $19.37 | $19.38 | $19.23 | $19.38 | $19.38 | 816 |
| 2021-01-27 | $19.29 | $19.46 | $19.00 | $19.00 | $19.00 | 14,068 |
| 2021-01-26 | $19.57 | $19.57 | $19.25 | $19.25 | $19.25 | 3,918 |
| 2021-01-25 | $19.51 | $19.69 | $19.21 | $19.49 | $19.49 | 5,754 |
| 2021-01-22 | $19.06 | $19.43 | $19.06 | $19.39 | $19.39 | 2,855 |
| 2021-01-21 | $18.90 | $19.19 | $18.90 | $19.05 | $19.05 | 7,928 |
| 2021-01-20 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 7,843 |
| 2021-01-19 | $18.94 | $19.00 | $18.88 | $18.96 | $18.96 | 16,716 |
| 2021-01-15 | $19.75 | $19.84 | $18.84 | $18.93 | $18.93 | 23,980 |
| 2021-01-14 | $19.73 | $19.89 | $19.61 | $19.89 | $19.89 | 2,003 |
| 2021-01-13 | $19.74 | $19.94 | $19.74 | $19.85 | $19.85 | 2,396 |
| 2021-01-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 461 |
| 2021-01-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 495 |
| 2021-01-08 | $19.56 | $20.00 | $19.31 | $19.82 | $19.82 | 3,799 |
| 2021-01-07 | $19.71 | $20.00 | $19.52 | $20.00 | $20.00 | 2,583 |
| 2021-01-06 | $19.73 | $19.96 | $19.41 | $19.51 | $19.51 | 4,236 |
| 2021-01-05 | $19.30 | $19.47 | $19.30 | $19.47 | $19.47 | 1,247 |
| 2021-01-04 | $18.87 | $19.38 | $18.87 | $19.29 | $19.29 | 4,387 |
| 2020-12-31 | $19.02 | $19.02 | $18.60 | $18.92 | $18.92 | 16,932 |
| 2020-12-30 | $19.50 | $19.50 | $19.01 | $19.01 | $19.01 | 7,252 |
| 2020-12-29 | $19.65 | $19.77 | $19.00 | $19.25 | $19.25 | 6,173 |
| 2020-12-28 | $19.60 | $19.95 | $19.31 | $19.42 | $19.42 | 10,562 |
| 2020-12-24 | $19.84 | $19.98 | $19.68 | $19.68 | $19.68 | 1,254 |
| 2020-12-23 | $19.74 | $20.00 | $19.68 | $19.68 | $19.68 | 21,850 |
| 2020-12-22 | $20.46 | $20.57 | $19.76 | $20.01 | $20.01 | 8,155 |
| 2020-12-21 | $20.27 | $20.93 | $20.25 | $20.93 | $20.93 | 4,046 |
| 2020-12-18 | $20.93 | $21.04 | $20.74 | $20.74 | $20.50 | 11,647 |
| 2020-12-17 | $21.00 | $21.00 | $20.80 | $21.00 | $20.75 | 5,756 |
| 2020-12-16 | $20.89 | $21.00 | $20.62 | $20.86 | $20.61 | 3,273 |
| 2020-12-15 | $21.00 | $21.00 | $20.88 | $20.88 | $20.63 | 3,998 |
| 2020-12-14 | $21.00 | $21.00 | $20.73 | $20.91 | $20.66 | 8,460 |
| 2020-12-11 | $20.50 | $21.00 | $20.50 | $21.00 | $20.75 | 23,578 |
| 2020-12-10 | $21.00 | $21.00 | $20.50 | $20.50 | $20.26 | 6,268 |
| 2020-12-09 | $21.81 | $21.81 | $20.90 | $20.90 | $20.65 | 6,736 |
| 2020-12-08 | $22.00 | $22.00 | $20.98 | $21.08 | $20.83 | 24,022 |
| 2020-12-07 | $23.00 | $23.00 | $20.90 | $21.81 | $21.55 | 20,193 |
| 2020-12-04 | $20.45 | $20.80 | $20.00 | $20.62 | $20.38 | 19,892 |
| 2020-12-03 | $21.00 | $21.00 | $20.62 | $20.62 | $20.38 | 12,356 |
| 2020-12-02 | $19.44 | $21.20 | $19.20 | $20.75 | $20.51 | 50,996 |
| 2020-12-01 | $19.10 | $19.10 | $18.90 | $18.90 | $18.68 | 1,062 |
| 2020-11-30 | $18.87 | $19.45 | $18.79 | $19.00 | $18.78 | 2,418 |
| 2020-11-27 | $18.99 | $19.13 | $18.99 | $19.13 | $18.91 | 459 |
| 2020-11-25 | $19.00 | $19.20 | $19.00 | $19.07 | $18.85 | 994 |
| 2020-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.78 | 417 |
| 2020-11-23 | $19.22 | $19.32 | $19.08 | $19.20 | $18.97 | 3,467 |
| 2020-11-20 | $18.60 | $19.31 | $18.60 | $19.18 | $18.95 | 1,430 |
| 2020-11-19 | $18.79 | $19.10 | $18.79 | $19.00 | $18.78 | 703 |
| 2020-11-18 | $18.88 | $19.18 | $18.58 | $19.04 | $18.81 | 3,033 |
| 2020-11-17 | $19.02 | $19.20 | $18.69 | $18.87 | $18.65 | 2,721 |
| 2020-11-16 | $19.11 | $19.38 | $19.04 | $19.10 | $18.87 | 6,782 |
| 2020-11-13 | $18.90 | $19.11 | $18.90 | $19.11 | $18.88 | 7,475 |
| 2020-11-12 | $18.77 | $18.90 | $18.60 | $18.90 | $18.68 | 3,248 |
| 2020-11-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.36 | 355 |
| 2020-11-10 | $18.40 | $18.59 | $18.29 | $18.51 | $18.29 | 2,656 |
| 2020-11-09 | $18.71 | $18.71 | $18.39 | $18.39 | $18.17 | 5,243 |
| 2020-11-06 | $18.91 | $18.91 | $18.49 | $18.49 | $18.27 | 3,090 |
| 2020-11-05 | $18.53 | $18.75 | $18.53 | $18.75 | $18.53 | 413 |
| 2020-11-04 | $18.46 | $19.14 | $18.41 | $19.10 | $18.87 | 3,933 |
| 2020-11-03 | $19.11 | $19.11 | $19.11 | $19.11 | $18.88 | 124 |
| 2020-11-02 | $18.96 | $19.11 | $18.94 | $19.11 | $18.88 | 1,520 |
| 2020-10-30 | $18.64 | $19.16 | $18.64 | $18.85 | $18.62 | 2,618 |
| 2020-10-29 | $18.30 | $18.35 | $18.23 | $18.31 | $18.09 | 1,195 |
| 2020-10-28 | $18.01 | $18.30 | $18.01 | $18.30 | $18.08 | 1,223 |
| 2020-10-27 | $18.30 | $18.30 | $18.04 | $18.29 | $18.07 | 1,971 |
| 2020-10-26 | $18.18 | $18.30 | $18.01 | $18.16 | $17.94 | 4,184 |
| 2020-10-23 | $17.78 | $18.25 | $17.78 | $18.25 | $18.03 | 4,148 |
| 2020-10-22 | $18.30 | $18.30 | $17.78 | $17.78 | $17.57 | 658 |
| 2020-10-21 | $17.78 | $18.05 | $17.78 | $18.05 | $17.84 | 653 |
| 2020-10-20 | $17.90 | $18.18 | $17.74 | $18.17 | $17.96 | 4,366 |
| 2020-10-19 | $17.77 | $18.00 | $17.77 | $17.77 | $17.56 | 2,668 |
| 2020-10-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.35 | 222 |
| 2020-10-15 | $17.97 | $18.17 | $17.56 | $17.56 | $17.35 | 1,280 |
| 2020-10-14 | $18.20 | $18.20 | $17.48 | $18.14 | $17.93 | 875 |
| 2020-10-13 | $18.00 | $18.16 | $18.00 | $18.00 | $17.79 | 896 |
| 2020-10-12 | $18.02 | $18.16 | $18.02 | $18.16 | $17.95 | 648 |
| 2020-10-09 | $18.30 | $18.30 | $18.30 | $18.30 | $18.08 | 668 |
| 2020-10-08 | $18.23 | $18.50 | $18.22 | $18.30 | $18.08 | 2,813 |
| 2020-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.18 | 313 |
| 2020-10-06 | $17.90 | $18.16 | $17.80 | $17.93 | $17.72 | 1,226 |
| 2020-10-05 | $18.80 | $18.80 | $18.01 | $18.01 | $17.80 | 1,493 |
| 2020-10-02 | $18.20 | $18.39 | $17.50 | $18.39 | $18.17 | 703 |
| 2020-10-01 | $18.99 | $19.00 | $18.53 | $18.76 | $18.29 | 2,395 |
| 2020-09-30 | $19.06 | $19.06 | $18.80 | $19.00 | $18.52 | 678 |
| 2020-09-29 | $19.38 | $19.38 | $18.70 | $18.98 | $18.50 | 743 |
| 2020-09-28 | $19.41 | $19.41 | $18.63 | $18.63 | $18.16 | 6,564 |
| 2020-09-25 | $19.10 | $19.45 | $19.10 | $19.40 | $18.91 | 7,923 |
| 2020-09-24 | $18.49 | $18.99 | $18.03 | $18.98 | $18.50 | 4,665 |
| 2020-09-23 | $19.24 | $20.33 | $18.77 | $19.08 | $18.60 | 3,848 |
| 2020-09-22 | $18.25 | $19.24 | $18.25 | $19.24 | $18.76 | 7,844 |
| 2020-09-21 | $19.03 | $20.41 | $18.02 | $18.02 | $17.57 | 17,035 |
| 2020-09-18 | $18.60 | $18.83 | $18.35 | $18.65 | $18.18 | 7,187 |
| 2020-09-17 | $19.12 | $19.49 | $18.75 | $18.90 | $18.43 | 9,381 |
| 2020-09-16 | $16.99 | $19.96 | $16.61 | $19.20 | $18.72 | 29,525 |
| 2020-09-15 | $16.92 | $16.92 | $16.25 | $16.59 | $16.17 | 6,973 |
| 2020-09-14 | $16.50 | $16.83 | $16.50 | $16.75 | $16.33 | 2,796 |
| 2020-09-11 | $16.22 | $16.69 | $16.22 | $16.69 | $16.27 | 1,822 |
| 2020-09-10 | $16.52 | $16.76 | $16.52 | $16.75 | $16.33 | 2,469 |
| 2020-09-09 | $15.97 | $17.05 | $15.97 | $16.51 | $16.10 | 6,241 |
| 2020-09-08 | $17.00 | $17.19 | $16.60 | $16.74 | $16.32 | 2,754 |
| 2020-09-04 | $16.30 | $17.19 | $16.30 | $17.19 | $16.76 | 1,852 |
| 2020-09-03 | $16.85 | $16.88 | $16.65 | $16.79 | $16.37 | 1,892 |
| 2020-09-02 | $16.73 | $17.00 | $16.26 | $16.89 | $16.46 | 8,600 |
| 2020-09-01 | $17.04 | $17.13 | $16.53 | $16.55 | $16.14 | 4,874 |
| 2020-08-31 | $17.19 | $17.50 | $17.14 | $17.36 | $16.93 | 1,698 |
| 2020-08-28 | $17.20 | $17.54 | $17.20 | $17.30 | $16.87 | 2,088 |
| 2020-08-27 | $17.30 | $17.30 | $17.07 | $17.19 | $16.76 | 1,004 |
| 2020-08-26 | $17.22 | $17.22 | $17.17 | $17.17 | $16.73 | 1,354 |
| 2020-08-25 | $17.11 | $17.20 | $17.11 | $17.11 | $16.68 | 721 |
| 2020-08-24 | $17.65 | $17.65 | $17.61 | $17.61 | $17.16 | 1,029 |
| 2020-08-21 | $17.29 | $17.68 | $17.29 | $17.68 | $17.24 | 1,091 |
| 2020-08-20 | $17.14 | $17.69 | $17.10 | $17.13 | $16.70 | 1,499 |
| 2020-08-19 | $17.65 | $17.65 | $17.22 | $17.35 | $16.91 | 1,058 |
| 2020-08-18 | $17.20 | $17.45 | $17.20 | $17.45 | $17.01 | 1,162 |
| 2020-08-17 | $18.01 | $18.01 | $17.45 | $17.45 | $17.01 | 1,479 |
| 2020-08-14 | $17.83 | $17.83 | $17.83 | $17.83 | $17.38 | 280 |
| 2020-08-13 | $18.28 | $18.30 | $17.75 | $18.00 | $17.55 | 3,382 |
| 2020-08-12 | $17.94 | $18.31 | $17.94 | $18.29 | $17.83 | 696 |
| 2020-08-11 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 185 |
| 2020-08-10 | $18.80 | $18.80 | $18.44 | $18.60 | $18.13 | 828 |
| 2020-08-07 | $18.25 | $18.87 | $18.25 | $18.75 | $18.28 | 1,082 |
| 2020-08-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.37 | 679 |
| 2020-08-05 | $18.94 | $18.94 | $18.84 | $18.84 | $18.37 | 764 |
| 2020-08-04 | $18.84 | $18.84 | $18.84 | $18.84 | $18.37 | 379 |
| 2020-08-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.37 | 258 |
| 2020-07-31 | $18.49 | $18.63 | $18.41 | $18.63 | $18.16 | 1,867 |
| 2020-07-30 | $18.75 | $19.17 | $18.58 | $18.80 | $18.32 | 2,250 |
| 2020-07-29 | $19.00 | $19.00 | $18.60 | $18.60 | $18.13 | 4,228 |
| 2020-07-28 | $18.43 | $19.00 | $18.43 | $18.71 | $18.24 | 810 |
| 2020-07-27 | $18.00 | $18.90 | $17.95 | $18.90 | $18.43 | 1,794 |
| 2020-07-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.31 | 128 |
| 2020-07-23 | $17.62 | $17.75 | $17.62 | $17.75 | $17.31 | 703 |
| 2020-07-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
| 2020-07-21 | $17.81 | $17.96 | $17.79 | $17.95 | $17.50 | 1,370 |
| 2020-07-20 | $18.15 | $18.15 | $17.74 | $17.74 | $17.30 | 841 |
| 2020-07-17 | $18.15 | $18.18 | $17.70 | $18.16 | $17.71 | 2,136 |
| 2020-07-16 | $18.14 | $18.14 | $18.14 | $18.14 | $17.69 | 128 |
| 2020-07-15 | $17.82 | $18.00 | $17.82 | $18.00 | $17.55 | 374 |
| 2020-07-14 | $18.04 | $18.08 | $17.75 | $18.00 | $17.55 | 2,205 |
| 2020-07-13 | $18.29 | $18.29 | $18.29 | $18.29 | $17.83 | 419 |
| 2020-07-10 | $17.98 | $18.29 | $17.98 | $18.29 | $17.83 | 3,568 |
| 2020-07-09 | $17.76 | $17.99 | $17.55 | $17.55 | $17.11 | 4,214 |
| 2020-07-08 | $17.95 | $17.97 | $17.30 | $17.97 | $17.52 | 758 |
| 2020-07-07 | $17.66 | $17.79 | $17.31 | $17.79 | $17.34 | 1,000 |
| 2020-07-06 | $17.85 | $18.01 | $17.52 | $18.01 | $17.56 | 3,652 |
| 2020-07-02 | $17.51 | $17.51 | $17.39 | $17.42 | $16.98 | 2,243 |
| 2020-07-01 | $17.40 | $17.45 | $17.17 | $17.22 | $16.79 | 1,983 |
| 2020-06-30 | $17.48 | $17.48 | $17.16 | $17.32 | $16.89 | 3,257 |
| 2020-06-29 | $17.15 | $17.70 | $17.15 | $17.70 | $17.26 | 5,185 |
| 2020-06-26 | $17.10 | $17.25 | $16.75 | $16.81 | $16.39 | 7,430 |
| 2020-06-25 | $17.63 | $17.63 | $16.77 | $17.10 | $16.67 | 3,013 |
| 2020-06-24 | $17.49 | $17.61 | $17.27 | $17.54 | $17.10 | 3,795 |
| 2020-06-23 | $18.60 | $18.60 | $17.64 | $17.94 | $17.49 | 3,791 |
| 2020-06-22 | $18.65 | $18.80 | $18.65 | $18.65 | $18.18 | 521 |
| 2020-06-19 | $18.85 | $19.00 | $18.65 | $18.70 | $18.23 | 1,454 |
| 2020-06-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.18 | 136 |
| 2020-06-17 | $19.23 | $19.34 | $19.09 | $19.34 | $18.61 | 655 |
| 2020-06-16 | $19.39 | $19.64 | $18.91 | $18.99 | $18.27 | 2,500 |
| 2020-06-15 | $18.60 | $18.98 | $18.60 | $18.98 | $18.26 | 476 |
| 2020-06-12 | $19.12 | $19.12 | $18.80 | $18.83 | $18.12 | 3,782 |
| 2020-06-11 | $19.35 | $19.40 | $18.91 | $18.91 | $18.19 | 1,402 |
| 2020-06-10 | $19.73 | $19.73 | $19.56 | $19.72 | $18.97 | 1,155 |
| 2020-06-09 | $19.86 | $20.00 | $19.86 | $20.00 | $19.24 | 1,228 |
| 2020-06-08 | $20.00 | $20.00 | $19.79 | $19.79 | $19.04 | 4,961 |
| 2020-06-05 | $19.49 | $19.50 | $19.11 | $19.50 | $18.76 | 1,947 |
| 2020-06-04 | $19.12 | $19.49 | $18.91 | $19.49 | $18.75 | 2,980 |
| 2020-06-03 | $18.83 | $19.58 | $18.83 | $19.58 | $18.84 | 733 |
| 2020-06-02 | $19.08 | $19.44 | $18.60 | $18.81 | $18.10 | 2,805 |
| 2020-06-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.09 | 827 |
| 2020-05-29 | $18.76 | $18.76 | $18.76 | $18.76 | $18.05 | 92 |
| 2020-05-28 | $19.19 | $19.19 | $18.76 | $18.76 | $18.05 | 482 |
| 2020-05-27 | $18.61 | $19.01 | $18.61 | $19.01 | $18.29 | 881 |
| 2020-05-26 | $19.13 | $19.30 | $19.13 | $19.30 | $18.57 | 476 |
| 2020-05-22 | $18.80 | $19.00 | $18.60 | $19.00 | $18.28 | 758 |
| 2020-05-21 | $18.40 | $19.15 | $18.40 | $19.00 | $18.28 | 1,541 |
| 2020-05-20 | $18.40 | $19.00 | $18.32 | $19.00 | $18.28 | 2,256 |
| 2020-05-19 | $18.10 | $18.49 | $18.00 | $18.49 | $17.79 | 697 |
| 2020-05-18 | $17.96 | $18.49 | $17.91 | $18.10 | $17.41 | 1,891 |
| 2020-05-15 | $17.41 | $18.01 | $17.09 | $18.01 | $17.33 | 3,360 |
| 2020-05-14 | $17.89 | $17.89 | $17.50 | $17.50 | $16.84 | 367 |
| 2020-05-13 | $18.04 | $18.04 | $16.78 | $17.65 | $16.98 | 4,160 |
| 2020-05-12 | $18.67 | $18.76 | $18.57 | $18.57 | $17.87 | 813 |
| 2020-05-11 | $18.80 | $18.80 | $18.73 | $18.75 | $18.04 | 908 |
| 2020-05-08 | $18.71 | $18.98 | $18.20 | $18.69 | $17.98 | 4,021 |
| 2020-05-07 | $18.53 | $18.85 | $18.50 | $18.73 | $18.02 | 1,342 |
| 2020-05-06 | $18.35 | $18.59 | $18.04 | $18.55 | $17.85 | 1,739 |
| 2020-05-05 | $18.25 | $18.45 | $18.25 | $18.45 | $17.75 | 446 |
| 2020-05-04 | $18.06 | $18.06 | $18.06 | $18.06 | $17.37 | 190 |
| 2020-05-01 | $18.50 | $18.75 | $18.50 | $18.75 | $18.04 | 430 |
| 2020-04-30 | $18.99 | $19.01 | $18.50 | $19.01 | $18.29 | 496 |
| 2020-04-29 | $19.00 | $19.45 | $19.00 | $19.45 | $18.71 | 839 |
| 2020-04-28 | $18.99 | $19.25 | $18.99 | $19.25 | $18.52 | 464 |
| 2020-04-27 | $18.55 | $18.80 | $17.50 | $18.60 | $17.89 | 5,571 |
| 2020-04-24 | $19.11 | $19.11 | $18.01 | $18.51 | $17.81 | 2,926 |
| 2020-04-23 | $19.27 | $19.27 | $19.27 | $19.27 | $18.54 | 201 |
| 2020-04-22 | $18.51 | $19.39 | $18.51 | $19.39 | $18.65 | 1,367 |
| 2020-04-21 | $18.26 | $18.99 | $18.25 | $18.36 | $17.66 | 3,881 |
| 2020-04-20 | $19.13 | $19.24 | $18.70 | $18.70 | $17.99 | 1,605 |
| 2020-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.99 | 165 |
| 2020-04-16 | $18.76 | $19.50 | $18.51 | $18.92 | $18.20 | 3,845 |
| 2020-04-15 | $19.65 | $19.75 | $19.65 | $19.75 | $19.00 | 1,091 |
| 2020-04-14 | $19.03 | $19.03 | $19.03 | $19.03 | $18.31 | 351 |
| 2020-04-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.04 | 327 |
| 2020-04-09 | $18.08 | $19.31 | $18.08 | $18.40 | $17.70 | 834 |
| 2020-04-08 | $17.50 | $18.08 | $17.50 | $18.08 | $17.39 | 813 |
| 2020-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 138 |
| 2020-04-06 | $16.77 | $17.50 | $16.77 | $17.50 | $16.84 | 1,175 |
| 2020-04-03 | $17.76 | $17.84 | $17.70 | $17.84 | $17.16 | 1,674 |
| 2020-04-02 | $18.01 | $18.01 | $17.45 | $17.45 | $16.79 | 1,247 |
| 2020-04-01 | $18.16 | $18.16 | $18.16 | $18.16 | $17.47 | 151 |
| 2020-03-31 | $18.45 | $19.15 | $18.05 | $18.13 | $17.44 | 1,463 |
| 2020-03-30 | $18.24 | $18.24 | $16.62 | $18.01 | $17.33 | 1,844 |
| 2020-03-27 | $17.00 | $17.63 | $16.80 | $17.50 | $16.84 | 5,394 |
| 2020-03-26 | $17.47 | $18.63 | $17.10 | $17.10 | $16.45 | 4,302 |
| 2020-03-25 | $17.61 | $18.80 | $17.59 | $17.59 | $16.92 | 1,249 |
| 2020-03-24 | $17.73 | $18.31 | $17.73 | $18.11 | $17.42 | 1,799 |
| 2020-03-23 | $19.25 | $19.25 | $16.84 | $17.68 | $17.01 | 4,521 |
| 2020-03-20 | $20.74 | $20.74 | $20.20 | $20.34 | $19.30 | 2,894 |
| 2020-03-19 | $19.50 | $20.70 | $19.50 | $20.69 | $19.63 | 1,250 |
| 2020-03-18 | $19.51 | $20.25 | $19.50 | $19.50 | $18.50 | 10,066 |
| 2020-03-17 | $19.50 | $20.01 | $19.50 | $20.00 | $18.97 | 2,950 |
| 2020-03-16 | $20.13 | $20.13 | $19.50 | $19.63 | $18.62 | 1,637 |
| 2020-03-13 | $19.11 | $20.41 | $19.11 | $20.00 | $18.97 | 5,364 |
| 2020-03-12 | $18.83 | $19.84 | $17.95 | $17.95 | $17.03 | 3,418 |
| 2020-03-11 | $19.67 | $20.73 | $19.67 | $20.00 | $18.97 | 920 |
| 2020-03-10 | $20.14 | $21.14 | $19.92 | $21.14 | $20.05 | 1,115 |
| 2020-03-09 | $20.01 | $20.60 | $19.84 | $19.87 | $18.85 | 2,566 |
| 2020-03-06 | $20.53 | $21.41 | $20.50 | $21.22 | $20.13 | 5,165 |
| 2020-03-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.21 | 252 |
| 2020-03-04 | $22.10 | $22.10 | $21.60 | $21.60 | $20.49 | 1,057 |
| 2020-03-03 | $22.21 | $22.21 | $22.21 | $22.21 | $21.07 | 1,683 |
| 2020-03-02 | $22.05 | $22.05 | $21.85 | $21.85 | $20.73 | 795 |
| 2020-02-28 | $21.16 | $21.63 | $21.00 | $21.40 | $20.30 | 2,019 |
| 2020-02-27 | $21.24 | $21.28 | $21.11 | $21.23 | $20.14 | 1,094 |
| 2020-02-26 | $22.00 | $22.08 | $22.00 | $22.00 | $20.87 | 1,603 |
| 2020-02-25 | $22.89 | $22.89 | $21.90 | $22.25 | $21.11 | 2,573 |
| 2020-02-24 | $22.64 | $22.64 | $22.04 | $22.04 | $20.91 | 1,297 |
| 2020-02-21 | $22.69 | $22.69 | $22.25 | $22.55 | $21.39 | 1,049 |
| 2020-02-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.20 | 3 |
| 2020-02-19 | $22.40 | $22.42 | $22.35 | $22.35 | $21.20 | 1,700 |
| 2020-02-18 | $22.90 | $22.90 | $22.05 | $22.89 | $21.71 | 3,274 |
| 2020-02-14 | $22.00 | $22.74 | $22.00 | $22.74 | $21.57 | 2,965 |
| 2020-02-13 | $21.95 | $22.02 | $21.33 | $22.02 | $20.89 | 3,010 |
| 2020-02-12 | $21.25 | $22.00 | $21.25 | $21.36 | $20.26 | 946 |
| 2020-02-11 | $21.34 | $21.93 | $21.34 | $21.75 | $20.63 | 2,009 |
| 2020-02-10 | $21.50 | $21.50 | $21.00 | $21.20 | $20.11 | 908 |
| 2020-02-07 | $20.78 | $21.51 | $20.78 | $21.51 | $20.41 | 2,282 |
| 2020-02-06 | $20.75 | $20.90 | $20.75 | $20.76 | $19.69 | 2,613 |
| 2020-02-05 | $20.79 | $20.87 | $20.60 | $20.76 | $19.69 | 609 |
| 2020-02-04 | $20.43 | $20.63 | $20.43 | $20.63 | $19.57 | 1,118 |
| 2020-02-03 | $20.50 | $20.58 | $20.50 | $20.55 | $19.49 | 549 |
| 2020-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.45 | 808 |
| 2020-01-30 | $20.45 | $20.61 | $20.20 | $20.61 | $19.55 | 2,532 |
| 2020-01-29 | $20.50 | $20.68 | $20.50 | $20.63 | $19.57 | 3,565 |
| 2020-01-28 | $20.67 | $20.67 | $20.15 | $20.50 | $19.45 | 2,381 |
| 2020-01-27 | $20.04 | $20.95 | $20.04 | $20.95 | $19.87 | 2,385 |
| 2020-01-24 | $20.30 | $20.52 | $20.16 | $20.50 | $19.45 | 2,447 |
| 2020-01-23 | $20.63 | $20.63 | $20.38 | $20.38 | $19.33 | 586 |
| 2020-01-22 | $21.00 | $21.00 | $20.36 | $20.70 | $19.64 | 1,402 |
| 2020-01-21 | $20.87 | $21.00 | $20.36 | $20.95 | $19.87 | 1,550 |
| 2020-01-17 | $20.75 | $20.75 | $20.49 | $20.51 | $19.46 | 4,182 |
| 2020-01-16 | $20.80 | $20.80 | $20.62 | $20.62 | $19.56 | 907 |
| 2020-01-15 | $20.52 | $20.74 | $20.52 | $20.74 | $19.67 | 357 |
| 2020-01-14 | $20.45 | $20.90 | $20.45 | $20.90 | $19.83 | 499 |
| 2020-01-13 | $20.65 | $20.94 | $20.60 | $20.77 | $19.70 | 2,064 |
| 2020-01-10 | $20.75 | $20.93 | $20.75 | $20.88 | $19.81 | 742 |
| 2020-01-09 | $21.35 | $21.35 | $21.00 | $21.00 | $19.92 | 3,003 |
| 2020-01-08 | $21.37 | $21.37 | $20.90 | $20.90 | $19.83 | 2,301 |
| 2020-01-07 | $21.44 | $21.44 | $21.25 | $21.40 | $20.30 | 4,087 |
| 2020-01-06 | $21.28 | $21.52 | $21.28 | $21.52 | $20.41 | 449 |
| 2020-01-03 | $21.26 | $21.66 | $21.26 | $21.50 | $20.40 | 1,125 |
| 2020-01-02 | $21.00 | $21.78 | $21.00 | $21.68 | $20.57 | 1,888 |
| 2019-12-31 | $21.42 | $21.60 | $21.15 | $21.60 | $20.49 | 3,130 |
| 2019-12-30 | $21.73 | $21.79 | $20.80 | $21.79 | $20.67 | 5,100 |
| 2019-12-27 | $21.33 | $21.51 | $21.15 | $21.50 | $20.40 | 2,319 |
| 2019-12-26 | $21.03 | $21.33 | $20.90 | $21.15 | $20.06 | 2,271 |
| 2019-12-24 | $22.20 | $22.28 | $21.73 | $21.73 | $20.61 | 1,112 |
| 2019-12-23 | $20.64 | $21.83 | $20.64 | $20.89 | $19.82 | 4,123 |
| 2019-12-20 | $22.25 | $22.29 | $21.25 | $21.25 | $20.16 | 10,781 |
| 2019-12-19 | $22.65 | $22.65 | $21.88 | $21.88 | $20.51 | 5,276 |
| 2019-12-18 | $22.99 | $22.99 | $22.74 | $22.74 | $21.32 | 927 |
| 2019-12-17 | $21.96 | $21.96 | $21.96 | $21.96 | $20.59 | 987 |
| 2019-12-16 | $20.79 | $22.07 | $20.60 | $21.98 | $20.61 | 5,629 |
| 2019-12-13 | $20.25 | $20.57 | $20.25 | $20.57 | $19.29 | 1,188 |
| 2019-12-12 | $20.13 | $20.94 | $20.13 | $20.25 | $18.99 | 5,354 |
| 2019-12-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.17 | 184 |
| 2019-12-10 | $20.38 | $21.07 | $20.38 | $20.45 | $19.17 | 5,842 |
| 2019-12-09 | $20.24 | $20.40 | $20.24 | $20.35 | $19.08 | 1,421 |
| 2019-12-06 | $20.72 | $20.75 | $20.50 | $20.50 | $19.22 | 1,858 |
| 2019-12-05 | $20.97 | $21.00 | $20.00 | $20.00 | $18.75 | 5,059 |
| 2019-12-04 | $21.03 | $21.03 | $20.52 | $20.52 | $19.24 | 1,568 |
| 2019-12-03 | $21.45 | $21.45 | $21.00 | $21.00 | $19.69 | 2,760 |
| 2019-12-02 | $21.51 | $21.52 | $21.50 | $21.50 | $20.16 | 1,217 |
| 2019-11-29 | $21.97 | $21.97 | $21.63 | $21.74 | $20.38 | 1,107 |
| 2019-11-27 | $22.40 | $22.40 | $21.50 | $21.50 | $20.16 | 4,101 |
| 2019-11-26 | $22.00 | $22.15 | $22.00 | $22.15 | $20.77 | 380 |
| 2019-11-25 | $22.20 | $22.20 | $21.90 | $21.90 | $20.53 | 328 |
| 2019-11-22 | $21.43 | $22.00 | $21.43 | $22.00 | $20.63 | 853 |
| 2019-11-21 | $22.00 | $22.00 | $21.34 | $21.34 | $20.01 | 3,521 |
| 2019-11-20 | $21.79 | $22.28 | $21.79 | $21.90 | $20.53 | 2,337 |
| 2019-11-19 | $21.33 | $21.33 | $21.33 | $21.33 | $20.00 | 38 |
| 2019-11-18 | $21.59 | $21.59 | $21.33 | $21.33 | $20.00 | 639 |
| 2019-11-15 | $21.84 | $22.18 | $21.10 | $21.71 | $20.36 | 4,730 |
| 2019-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.63 | 258 |
| 2019-11-13 | $23.40 | $23.40 | $22.00 | $22.00 | $20.63 | 8,814 |
| 2019-11-12 | $22.20 | $22.60 | $22.11 | $22.40 | $21.00 | 2,454 |
| 2019-11-11 | $22.04 | $22.30 | $22.04 | $22.23 | $20.84 | 1,724 |
| 2019-11-08 | $22.45 | $22.45 | $22.11 | $22.11 | $20.73 | 606 |
| 2019-11-07 | $22.10 | $22.49 | $22.00 | $22.49 | $21.09 | 4,000 |
| 2019-11-06 | $22.50 | $22.55 | $22.50 | $22.55 | $21.14 | 2,039 |
| 2019-11-05 | $22.75 | $22.75 | $22.50 | $22.50 | $21.10 | 1,135 |
| 2019-11-04 | $23.05 | $23.18 | $22.77 | $23.00 | $21.56 | 1,992 |
| 2019-11-01 | $22.89 | $23.14 | $22.89 | $23.14 | $21.70 | 2,456 |
| 2019-10-31 | $22.50 | $22.73 | $22.09 | $22.73 | $21.31 | 1,722 |
| 2019-10-30 | $22.37 | $22.50 | $22.36 | $22.50 | $21.10 | 1,248 |
| 2019-10-29 | $22.25 | $22.40 | $22.25 | $22.30 | $20.91 | 1,064 |
| 2019-10-28 | $22.00 | $22.38 | $21.50 | $22.09 | $20.71 | 3,345 |
| 2019-10-25 | $21.60 | $21.90 | $21.60 | $21.70 | $20.35 | 1,941 |
| 2019-10-24 | $21.70 | $21.90 | $21.60 | $21.60 | $20.25 | 3,397 |
| 2019-10-23 | $22.00 | $22.00 | $21.50 | $21.75 | $20.39 | 2,288 |
| 2019-10-22 | $22.90 | $22.90 | $21.06 | $21.91 | $20.54 | 2,718 |
| 2019-10-21 | $22.70 | $22.88 | $22.40 | $22.88 | $21.45 | 859 |
| 2019-10-18 | $22.71 | $22.74 | $22.11 | $22.11 | $20.73 | 5,036 |
| 2019-10-17 | $22.89 | $23.02 | $22.71 | $22.71 | $21.29 | 931 |
| 2019-10-16 | $23.00 | $23.00 | $22.75 | $22.80 | $21.38 | 2,651 |
| 2019-10-15 | $23.40 | $23.40 | $23.02 | $23.07 | $21.63 | 1,097 |
| 2019-10-14 | $23.11 | $23.87 | $23.01 | $23.64 | $22.16 | 2,440 |
| 2019-10-11 | $23.00 | $23.20 | $23.00 | $23.00 | $21.56 | 2,879 |
| 2019-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 334 |
| 2019-10-09 | $23.40 | $23.40 | $23.40 | $23.40 | $21.94 | 607 |
| 2019-10-08 | $23.72 | $23.72 | $23.42 | $23.45 | $21.99 | 5,929 |
| 2019-10-07 | $23.75 | $23.75 | $23.45 | $23.62 | $22.15 | 915 |
| 2019-10-04 | $23.85 | $23.86 | $23.46 | $23.49 | $22.02 | 3,926 |
| 2019-10-03 | $23.38 | $23.76 | $23.15 | $23.74 | $22.26 | 3,561 |
| 2019-10-02 | $23.55 | $24.00 | $23.28 | $23.28 | $21.83 | 3,368 |
| 2019-10-01 | $23.26 | $23.38 | $23.26 | $23.31 | $21.86 | 833 |
| 2019-09-30 | $23.71 | $23.72 | $23.71 | $23.72 | $22.24 | 328 |
| 2019-09-27 | $23.90 | $24.03 | $23.72 | $23.72 | $22.24 | 1,846 |
| 2019-09-26 | $23.57 | $23.98 | $23.25 | $23.55 | $22.08 | 5,912 |
| 2019-09-25 | $23.51 | $23.87 | $23.50 | $23.50 | $22.03 | 2,568 |
| 2019-09-24 | $23.75 | $24.00 | $23.51 | $23.52 | $22.05 | 1,175 |
| 2019-09-23 | $23.54 | $24.24 | $23.54 | $24.24 | $22.73 | 2,409 |
| 2019-09-20 | $24.18 | $24.38 | $23.50 | $24.38 | $22.86 | 3,639 |
| 2019-09-19 | $24.84 | $24.84 | $23.55 | $23.57 | $22.10 | 3,940 |
| 2019-09-18 | $24.58 | $24.99 | $24.50 | $24.50 | $22.73 | 1,611 |
| 2019-09-17 | $24.80 | $25.00 | $24.32 | $25.00 | $23.19 | 6,202 |
| 2019-09-16 | $25.00 | $25.45 | $25.00 | $25.45 | $23.61 | 688 |
| 2019-09-13 | $25.36 | $25.54 | $24.81 | $24.81 | $23.02 | 1,227 |
| 2019-09-12 | $24.90 | $25.54 | $24.90 | $25.54 | $23.70 | 4,679 |
| 2019-09-11 | $25.85 | $25.98 | $25.28 | $25.97 | $24.09 | 978 |
| 2019-09-10 | $24.48 | $25.27 | $24.39 | $24.85 | $23.05 | 2,970 |
| 2019-09-09 | $25.18 | $25.57 | $25.09 | $25.57 | $23.72 | 2,027 |
| 2019-09-06 | $24.95 | $25.75 | $24.95 | $25.75 | $23.89 | 361 |
| 2019-09-05 | $25.05 | $25.25 | $25.05 | $25.25 | $23.43 | 1,208 |
| 2019-09-04 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 374 |
| 2019-09-03 | $25.11 | $25.11 | $25.11 | $25.11 | $23.30 | 3 |
| 2019-08-30 | $24.35 | $25.50 | $24.35 | $25.11 | $23.30 | 2,617 |
| 2019-08-29 | $24.74 | $25.31 | $24.74 | $24.95 | $23.15 | 2,742 |
| 2019-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.73 | 66 |
| 2019-08-27 | $24.90 | $24.90 | $24.50 | $24.50 | $22.73 | 1,950 |
| 2019-08-26 | $24.00 | $25.30 | $24.00 | $24.90 | $23.10 | 4,936 |
| 2019-08-23 | $24.24 | $24.50 | $24.00 | $24.00 | $22.27 | 6,592 |
| 2019-08-22 | $24.62 | $24.62 | $24.50 | $24.50 | $22.73 | 390 |
| 2019-08-21 | $24.51 | $24.51 | $24.51 | $24.51 | $22.74 | 79 |
| 2019-08-20 | $24.77 | $25.50 | $24.10 | $24.51 | $22.74 | 6,532 |
| 2019-08-19 | $24.43 | $24.43 | $24.43 | $24.43 | $22.67 | 205 |
| 2019-08-16 | $24.40 | $24.80 | $24.40 | $24.61 | $22.83 | 722 |
| 2019-08-15 | $24.75 | $24.75 | $24.43 | $24.43 | $22.67 | 1,002 |
| 2019-08-14 | $24.75 | $24.92 | $24.75 | $24.92 | $23.12 | 680 |
| 2019-08-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 7 |
| 2019-08-12 | $24.75 | $25.20 | $24.75 | $25.20 | $23.38 | 700 |
| 2019-08-09 | $24.75 | $25.20 | $24.75 | $25.20 | $23.38 | 1,684 |
| 2019-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.19 | 319 |
| 2019-08-07 | $25.27 | $25.64 | $24.99 | $25.30 | $23.47 | 3,313 |
| 2019-08-06 | $25.63 | $25.63 | $25.11 | $25.33 | $23.50 | 2,842 |
| 2019-08-05 | $25.64 | $25.64 | $25.64 | $25.64 | $23.79 | 217 |
| 2019-08-02 | $25.90 | $26.70 | $25.80 | $26.70 | $24.77 | 3,610 |
| 2019-08-01 | $26.22 | $26.41 | $25.40 | $25.40 | $23.57 | 4,689 |
| 2019-07-31 | $26.80 | $26.80 | $25.61 | $25.61 | $23.76 | 5,022 |
| 2019-07-30 | $25.40 | $27.00 | $25.40 | $27.00 | $25.05 | 607 |
| 2019-07-29 | $25.22 | $26.78 | $25.22 | $25.50 | $23.66 | 3,961 |
| 2019-07-26 | $24.78 | $25.30 | $24.72 | $25.30 | $23.47 | 3,527 |
| 2019-07-25 | $24.51 | $24.90 | $24.51 | $24.90 | $23.10 | 700 |
| 2019-07-24 | $24.48 | $25.38 | $24.48 | $25.38 | $23.55 | 1,045 |
| 2019-07-23 | $24.14 | $24.48 | $24.14 | $24.48 | $22.71 | 534 |
| 2019-07-22 | $23.95 | $24.48 | $23.95 | $24.10 | $22.36 | 2,860 |
| 2019-07-19 | $24.36 | $24.48 | $24.17 | $24.27 | $22.52 | 3,128 |
| 2019-07-18 | $24.52 | $24.52 | $24.52 | $24.52 | $22.75 | 7 |
| 2019-07-17 | $24.52 | $24.52 | $24.52 | $24.52 | $22.75 | 385 |
| 2019-07-16 | $24.71 | $24.71 | $24.71 | $24.71 | $22.93 | 1,922 |
| 2019-07-15 | $24.02 | $24.71 | $24.02 | $24.71 | $22.93 | 2,893 |
| 2019-07-12 | $24.54 | $24.54 | $24.00 | $24.00 | $22.27 | 2,217 |
| 2019-07-11 | $24.50 | $24.53 | $24.40 | $24.53 | $22.76 | 1,439 |
| 2019-07-10 | $24.71 | $24.71 | $24.59 | $24.65 | $22.87 | 706 |
| 2019-07-09 | $24.65 | $24.65 | $24.65 | $24.65 | $22.87 | 175 |
| 2019-07-08 | $24.98 | $24.98 | $24.43 | $24.43 | $22.67 | 672 |
| 2019-07-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 509 |
| 2019-07-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 22 |
| 2019-07-02 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 685 |
| 2019-07-01 | $24.75 | $24.75 | $24.75 | $24.75 | $22.96 | 131 |
| 2019-06-28 | $24.03 | $24.75 | $24.00 | $24.75 | $22.96 | 2,433 |
| 2019-06-27 | $24.11 | $24.40 | $24.11 | $24.40 | $22.64 | 868 |
| 2019-06-26 | $23.81 | $24.60 | $23.81 | $24.25 | $22.50 | 1,573 |
| 2019-06-25 | $24.91 | $24.95 | $24.39 | $24.39 | $22.63 | 2,263 |
| 2019-06-24 | $24.55 | $24.85 | $24.20 | $24.65 | $22.87 | 4,959 |
| 2019-06-21 | $24.90 | $25.00 | $24.90 | $25.00 | $23.19 | 4,376 |
| 2019-06-20 | $23.71 | $25.67 | $23.71 | $25.39 | $23.56 | 7,765 |
| 2019-06-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.29 | 3,169 |
| 2019-06-18 | $24.86 | $25.19 | $24.80 | $25.19 | $23.37 | 4,057 |
| 2019-06-17 | $24.93 | $24.97 | $24.93 | $24.97 | $22.94 | 2,606 |
| 2019-06-14 | $24.50 | $24.50 | $24.47 | $24.50 | $22.51 | 3,829 |
| 2019-06-13 | $24.51 | $24.51 | $24.51 | $24.51 | $22.52 | 1,915 |
| 2019-06-12 | $24.41 | $24.41 | $24.41 | $24.41 | $22.42 | 1,401 |
| 2019-06-11 | $24.20 | $24.68 | $24.02 | $24.41 | $22.42 | 1,149 |
| 2019-06-10 | $24.14 | $24.14 | $24.10 | $24.10 | $22.14 | 2,167 |
| 2019-06-07 | $23.91 | $24.16 | $23.91 | $24.09 | $22.13 | 1,769 |
| 2019-06-06 | $23.50 | $23.85 | $23.50 | $23.85 | $21.91 | 474 |
| 2019-06-05 | $24.13 | $24.20 | $23.88 | $24.10 | $22.14 | 1,828 |
| 2019-06-04 | $23.98 | $24.10 | $23.86 | $24.01 | $22.05 | 2,818 |
| 2019-06-03 | $23.51 | $23.91 | $23.51 | $23.79 | $21.85 | 3,603 |
| 2019-05-31 | $24.34 | $24.94 | $24.34 | $24.74 | $22.73 | 2,281 |
| 2019-05-30 | $24.48 | $24.50 | $24.48 | $24.48 | $22.49 | 1,415 |
| 2019-05-29 | $24.60 | $24.60 | $24.45 | $24.45 | $22.46 | 635 |
| 2019-05-28 | $24.61 | $24.61 | $24.61 | $24.61 | $22.61 | 162 |
| 2019-05-24 | $24.50 | $24.61 | $24.50 | $24.61 | $22.61 | 604 |
| 2019-05-23 | $24.60 | $24.60 | $24.40 | $24.40 | $22.41 | 1,241 |
| 2019-05-22 | $25.20 | $25.20 | $24.80 | $24.92 | $22.89 | 445 |
| 2019-05-21 | $24.92 | $24.92 | $24.92 | $24.92 | $22.89 | 80 |
| 2019-05-20 | $24.76 | $24.92 | $24.76 | $24.92 | $22.89 | 301 |
| 2019-05-17 | $24.82 | $24.82 | $24.82 | $24.82 | $22.80 | 420 |
| 2019-05-16 | $24.84 | $24.84 | $24.84 | $24.84 | $22.82 | 640 |
| 2019-05-15 | $25.14 | $25.26 | $24.75 | $24.75 | $22.74 | 1,460 |
| 2019-05-14 | $25.00 | $25.00 | $24.82 | $24.82 | $22.80 | 743 |
| 2019-05-13 | $25.08 | $25.08 | $25.00 | $25.00 | $22.97 | 868 |
| 2019-05-10 | $24.87 | $25.20 | $24.87 | $25.20 | $23.15 | 894 |
| 2019-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.98 | 0 |
| 2019-05-08 | $24.87 | $25.01 | $24.87 | $25.01 | $22.98 | 231 |
| 2019-05-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.74 | 1 |
| 2019-05-06 | $25.21 | $25.21 | $24.75 | $24.75 | $22.74 | 576 |
| 2019-05-03 | $24.99 | $25.06 | $24.86 | $25.06 | $23.02 | 665 |
| 2019-05-02 | $25.05 | $25.05 | $24.74 | $24.74 | $22.73 | 476 |
| 2019-05-01 | $25.15 | $25.15 | $24.95 | $24.95 | $22.92 | 482 |
| 2019-04-30 | $24.99 | $24.99 | $24.75 | $24.94 | $22.91 | 904 |
| 2019-04-29 | $24.92 | $25.29 | $24.92 | $25.29 | $23.23 | 221 |
| 2019-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.85 | 184 |
| 2019-04-25 | $25.07 | $25.07 | $25.07 | $25.07 | $23.03 | 202 |
| 2019-04-24 | $24.70 | $24.90 | $24.65 | $24.90 | $22.87 | 1,391 |
| 2019-04-23 | $24.42 | $24.96 | $24.42 | $24.71 | $22.70 | 2,280 |
| 2019-04-22 | $24.54 | $24.75 | $24.35 | $24.35 | $22.37 | 3,830 |
| 2019-04-18 | $24.69 | $24.69 | $24.55 | $24.55 | $22.55 | 622 |
| 2019-04-17 | $24.70 | $24.95 | $24.70 | $24.90 | $22.87 | 2,049 |
| 2019-04-16 | $24.54 | $25.07 | $24.54 | $24.85 | $22.83 | 1,663 |
| 2019-04-15 | $25.10 | $25.10 | $25.10 | $25.10 | $23.06 | 23 |
| 2019-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $23.06 | 508 |
| 2019-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.97 | 497 |
| 2019-04-10 | $24.50 | $24.76 | $24.46 | $24.76 | $22.75 | 1,143 |
| 2019-04-09 | $24.48 | $24.48 | $24.48 | $24.48 | $22.49 | 563 |
| 2019-04-08 | $24.64 | $24.71 | $24.64 | $24.67 | $22.66 | 451 |
| 2019-04-05 | $25.09 | $25.09 | $24.85 | $24.85 | $22.83 | 1,701 |
| 2019-04-04 | $24.65 | $24.80 | $24.65 | $24.80 | $22.78 | 2,501 |
| 2019-04-03 | $24.70 | $25.10 | $24.45 | $24.85 | $22.83 | 5,355 |
| 2019-04-02 | $24.81 | $24.95 | $24.56 | $24.69 | $22.68 | 10,672 |
| 2019-04-01 | $24.70 | $25.01 | $24.44 | $25.01 | $22.98 | 5,122 |
| 2019-03-29 | $25.22 | $25.22 | $24.71 | $24.75 | $22.74 | 4,993 |
| 2019-03-28 | $24.50 | $25.23 | $24.50 | $25.00 | $22.97 | 7,877 |
| 2019-03-27 | $25.10 | $25.10 | $24.48 | $24.73 | $22.72 | 5,207 |
| 2019-03-26 | $24.50 | $25.11 | $24.50 | $25.05 | $23.01 | 4,157 |
| 2019-03-25 | $24.14 | $24.68 | $24.14 | $24.56 | $22.56 | 3,845 |
| 2019-03-22 | $24.05 | $24.85 | $24.05 | $24.85 | $22.83 | 1,317 |
| 2019-03-21 | $24.21 | $24.54 | $24.21 | $24.45 | $22.46 | 711 |
| 2019-03-20 | $23.63 | $24.25 | $23.61 | $24.25 | $22.28 | 1,750 |
| 2019-03-19 | $24.40 | $24.60 | $24.40 | $24.60 | $22.60 | 1,206 |
| 2019-03-18 | $24.40 | $24.90 | $24.05 | $24.60 | $22.60 | 7,965 |
| 2019-03-15 | $24.85 | $24.85 | $24.48 | $24.75 | $22.51 | 3,338 |
| 2019-03-14 | $24.80 | $24.80 | $24.50 | $24.50 | $22.28 | 1,116 |
| 2019-03-13 | $24.58 | $24.99 | $24.56 | $24.75 | $22.51 | 9,008 |
| 2019-03-12 | $24.84 | $25.10 | $24.50 | $24.91 | $22.65 | 2,763 |
| 2019-03-11 | $24.67 | $25.05 | $24.25 | $24.85 | $22.60 | 5,028 |
| 2019-03-08 | $24.54 | $24.80 | $24.54 | $24.80 | $22.55 | 1,886 |
| 2019-03-07 | $24.50 | $24.79 | $24.50 | $24.79 | $22.54 | 1,558 |
| 2019-03-06 | $24.73 | $24.73 | $24.60 | $24.68 | $22.44 | 1,301 |
| 2019-03-05 | $24.60 | $24.88 | $24.60 | $24.70 | $22.46 | 2,581 |
| 2019-03-04 | $24.90 | $24.99 | $24.81 | $24.91 | $22.65 | 2,724 |
| 2019-03-01 | $24.70 | $25.96 | $24.55 | $24.90 | $22.64 | 9,228 |
| 2019-02-28 | $24.10 | $24.10 | $24.10 | $24.10 | $21.92 | 692 |
| 2019-02-27 | $24.35 | $24.66 | $24.35 | $24.66 | $22.43 | 5,553 |
| 2019-02-26 | $24.80 | $24.80 | $24.70 | $24.70 | $22.46 | 1,037 |
| 2019-02-25 | $24.92 | $24.94 | $24.14 | $24.41 | $22.20 | 6,259 |
| 2019-02-22 | $24.52 | $24.80 | $24.52 | $24.80 | $22.55 | 2,022 |
| 2019-02-21 | $24.43 | $24.43 | $24.30 | $24.33 | $22.13 | 849 |
| 2019-02-20 | $24.66 | $24.87 | $24.25 | $24.25 | $22.05 | 6,137 |
| 2019-02-19 | $24.50 | $25.55 | $24.42 | $24.62 | $22.39 | 13,219 |
| 2019-02-15 | $24.82 | $25.30 | $24.69 | $24.79 | $22.54 | 19,466 |
| 2019-02-14 | $24.25 | $25.00 | $24.02 | $24.40 | $22.19 | 7,129 |
| 2019-02-13 | $24.26 | $24.26 | $23.87 | $23.87 | $21.71 | 3,919 |
| 2019-02-12 | $24.34 | $24.49 | $24.25 | $24.25 | $22.05 | 4,704 |
| 2019-02-11 | $24.00 | $24.26 | $24.00 | $24.15 | $21.96 | 7,130 |
| 2019-02-08 | $25.30 | $25.30 | $24.12 | $24.19 | $22.00 | 3,096 |
| 2019-02-07 | $24.95 | $25.11 | $24.89 | $24.89 | $22.64 | 1,606 |
| 2019-02-06 | $25.45 | $26.08 | $24.90 | $24.90 | $22.64 | 6,570 |
| 2019-02-05 | $25.44 | $25.80 | $25.40 | $25.41 | $23.11 | 815 |
| 2019-02-04 | $25.40 | $25.98 | $25.40 | $25.98 | $23.63 | 2,660 |
| 2019-02-01 | $25.95 | $25.95 | $25.95 | $25.95 | $23.60 | 32 |
| 2019-01-31 | $25.96 | $25.99 | $25.95 | $25.95 | $23.60 | 462 |
| 2019-01-30 | $25.99 | $25.99 | $25.99 | $25.99 | $23.64 | 74 |
| 2019-01-29 | $25.76 | $25.99 | $25.76 | $25.99 | $23.64 | 413 |
| 2019-01-28 | $26.13 | $26.13 | $26.13 | $26.13 | $23.76 | 153 |
| 2019-01-25 | $26.13 | $26.13 | $26.13 | $26.13 | $23.76 | 254 |
| 2019-01-24 | $25.91 | $25.91 | $25.91 | $25.91 | $23.56 | 15 |
| 2019-01-23 | $25.75 | $25.91 | $25.75 | $25.91 | $23.56 | 1,237 |
| 2019-01-22 | $26.23 | $26.46 | $25.75 | $25.75 | $23.42 | 3,402 |
| 2019-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.10 | 232 |
| 2019-01-17 | $26.00 | $26.00 | $25.75 | $25.75 | $23.42 | 3,148 |
| 2019-01-16 | $25.67 | $25.90 | $25.67 | $25.85 | $23.51 | 721 |
| 2019-01-15 | $25.51 | $25.51 | $25.23 | $25.33 | $23.04 | 644 |
| 2019-01-14 | $25.32 | $25.53 | $25.32 | $25.53 | $23.22 | 501 |
| 2019-01-11 | $24.50 | $25.18 | $24.25 | $25.18 | $22.90 | 1,569 |
| 2019-01-10 | $25.75 | $25.75 | $24.50 | $24.65 | $22.42 | 10,402 |
| 2019-01-09 | $25.12 | $25.46 | $25.12 | $25.46 | $23.15 | 626 |
| 2019-01-08 | $26.00 | $26.00 | $25.27 | $25.53 | $23.22 | 668 |
| 2019-01-07 | $25.01 | $26.00 | $25.00 | $26.00 | $23.64 | 623 |
| 2019-01-04 | $24.61 | $25.70 | $24.32 | $25.18 | $22.90 | 12,678 |
| 2019-01-03 | $24.91 | $25.50 | $24.60 | $24.60 | $22.37 | 2,249 |
| 2019-01-02 | $25.57 | $25.57 | $25.57 | $25.57 | $23.25 | 645 |
| 2018-12-31 | $24.79 | $25.39 | $24.53 | $24.92 | $22.66 | 3,973 |
| 2018-12-28 | $24.31 | $25.20 | $23.80 | $23.80 | $21.64 | 12,660 |
| 2018-12-27 | $24.38 | $25.25 | $23.80 | $23.80 | $21.64 | 9,648 |
| 2018-12-26 | $25.05 | $25.35 | $25.05 | $25.35 | $23.05 | 456 |
| 2018-12-24 | $24.55 | $24.62 | $24.35 | $24.35 | $22.14 | 1,712 |
| 2018-12-21 | $24.51 | $25.50 | $24.51 | $25.50 | $23.19 | 1,902 |
| 2018-12-20 | $25.02 | $25.02 | $23.80 | $24.89 | $22.64 | 5,791 |
| 2018-12-19 | $25.80 | $25.80 | $25.80 | $25.80 | $23.23 | 137 |
| 2018-12-18 | $26.13 | $26.13 | $26.13 | $26.13 | $23.53 | 171 |
| 2018-12-17 | $25.63 | $25.63 | $25.63 | $25.63 | $23.07 | 423 |
| 2018-12-14 | $26.45 | $26.45 | $26.45 | $26.45 | $23.81 | 134 |
| 2018-12-13 | $26.11 | $26.11 | $26.11 | $26.11 | $23.51 | 321 |
| 2018-12-12 | $26.31 | $27.10 | $26.25 | $26.58 | $23.93 | 1,389 |
| 2018-12-11 | $27.21 | $27.21 | $27.21 | $27.21 | $24.50 | 22 |
| 2018-12-10 | $27.21 | $27.21 | $27.21 | $27.21 | $24.50 | 185 |
| 2018-12-07 | $28.16 | $28.17 | $27.19 | $27.21 | $24.50 | 1,013 |
| 2018-12-06 | $27.55 | $27.55 | $27.55 | $27.55 | $24.80 | 292 |
| 2018-12-04 | $27.89 | $27.89 | $27.89 | $27.89 | $25.11 | 223 |
| 2018-12-03 | $27.79 | $27.90 | $27.55 | $27.70 | $24.94 | 2,212 |
| 2018-11-30 | $27.96 | $27.96 | $26.43 | $26.43 | $23.80 | 591 |
| 2018-11-29 | $27.39 | $27.39 | $27.39 | $27.39 | $24.66 | 700 |
| 2018-11-28 | $27.85 | $27.85 | $26.06 | $27.58 | $24.83 | 1,795 |
| 2018-11-27 | $26.06 | $26.06 | $26.06 | $26.06 | $23.46 | 140 |
| 2018-11-26 | $26.18 | $26.25 | $26.18 | $26.25 | $23.63 | 370 |
| 2018-11-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.77 | 3,901 |
| 2018-11-21 | $26.25 | $26.40 | $25.80 | $26.40 | $23.77 | 3,901 |
| 2018-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $23.41 | 459 |
| 2018-11-19 | $27.34 | $27.34 | $26.70 | $26.70 | $24.04 | 686 |
| 2018-11-16 | $26.90 | $26.90 | $26.90 | $26.90 | $24.22 | 185 |
| 2018-11-15 | $26.25 | $27.24 | $26.25 | $26.90 | $24.22 | 971 |
| 2018-11-14 | $27.00 | $27.00 | $25.50 | $26.89 | $24.21 | 7,214 |
| 2018-11-13 | $27.54 | $27.54 | $27.54 | $27.54 | $24.80 | 1,878 |
| 2018-11-12 | $27.42 | $27.55 | $27.40 | $27.55 | $24.80 | 1,136 |
| 2018-11-09 | $27.50 | $27.62 | $27.50 | $27.62 | $24.87 | 468 |
| 2018-11-08 | $27.01 | $27.54 | $27.01 | $27.54 | $24.80 | 880 |
| 2018-11-07 | $28.05 | $28.30 | $27.19 | $28.30 | $25.48 | 5,860 |
| 2018-11-06 | $27.94 | $27.95 | $27.30 | $27.95 | $25.17 | 981 |
| 2018-11-05 | $27.15 | $27.98 | $27.15 | $27.95 | $25.17 | 917 |
| 2018-11-02 | $27.06 | $27.90 | $27.06 | $27.16 | $24.45 | 1,175 |
| 2018-11-01 | $27.70 | $27.96 | $27.10 | $27.96 | $25.17 | 954 |
| 2018-10-31 | $27.28 | $28.06 | $27.06 | $28.00 | $25.21 | 2,743 |
| 2018-10-30 | $27.06 | $27.53 | $27.06 | $27.53 | $24.79 | 493 |
| 2018-10-29 | $27.09 | $28.00 | $26.53 | $27.87 | $25.09 | 8,348 |
| 2018-10-26 | $27.81 | $27.81 | $27.81 | $27.81 | $25.04 | 251 |
| 2018-10-25 | $27.99 | $28.00 | $27.99 | $28.00 | $25.21 | 377 |
| 2018-10-24 | $27.60 | $27.60 | $27.60 | $27.60 | $24.85 | 194 |
| 2018-10-23 | $27.15 | $27.68 | $27.11 | $27.49 | $24.75 | 3,113 |
| 2018-10-22 | $28.51 | $28.90 | $27.39 | $28.07 | $25.27 | 8,562 |
| 2018-10-19 | $28.98 | $29.39 | $28.90 | $29.39 | $26.46 | 751 |
| 2018-10-18 | $29.99 | $29.99 | $29.29 | $29.60 | $26.65 | 4,321 |
| 2018-10-17 | $28.75 | $29.74 | $28.45 | $29.63 | $26.68 | 3,606 |
| 2018-10-16 | $27.80 | $28.77 | $27.80 | $28.37 | $25.54 | 1,460 |
| 2018-10-15 | $28.82 | $28.82 | $28.24 | $28.79 | $25.92 | 2,988 |
| 2018-10-12 | $28.10 | $28.80 | $28.10 | $28.80 | $25.93 | 965 |
| 2018-10-11 | $28.12 | $28.14 | $28.10 | $28.14 | $25.34 | 804 |
| 2018-10-10 | $28.78 | $28.78 | $28.10 | $28.10 | $25.30 | 2,669 |
| 2018-10-09 | $28.68 | $29.13 | $28.05 | $28.05 | $25.26 | 646 |
| 2018-10-08 | $29.02 | $29.09 | $27.50 | $28.89 | $26.01 | 3,563 |
| 2018-10-05 | $29.65 | $29.65 | $29.00 | $29.15 | $26.25 | 2,123 |
| 2018-10-04 | $29.68 | $29.80 | $29.65 | $29.80 | $26.83 | 2,201 |
| 2018-10-03 | $29.96 | $29.96 | $29.52 | $29.52 | $26.58 | 570 |
| 2018-10-02 | $30.10 | $30.10 | $29.09 | $29.23 | $26.32 | 1,640 |
| 2018-10-01 | $30.12 | $30.12 | $28.88 | $30.00 | $27.01 | 7,121 |
| 2018-09-28 | $30.12 | $30.20 | $29.27 | $29.89 | $26.91 | 3,882 |
| 2018-09-27 | $30.00 | $30.23 | $29.50 | $29.50 | $26.56 | 1,945 |
| 2018-09-26 | $29.82 | $30.34 | $29.82 | $29.90 | $26.92 | 3,858 |
| 2018-09-25 | $30.60 | $30.60 | $29.51 | $29.52 | $26.58 | 9,921 |
| 2018-09-24 | $30.25 | $30.93 | $30.20 | $30.50 | $27.46 | 2,066 |
| 2018-09-21 | $31.50 | $31.50 | $29.22 | $30.81 | $27.74 | 15,869 |
| 2018-09-20 | $31.70 | $32.55 | $31.41 | $32.25 | $27.90 | 50,917 |
| 2018-09-19 | $31.10 | $31.60 | $31.07 | $31.39 | $27.16 | 10,409 |
| 2018-09-18 | $32.00 | $32.00 | $30.00 | $31.37 | $27.14 | 18,415 |
| 2018-09-17 | $31.85 | $32.00 | $31.50 | $32.00 | $27.69 | 49,140 |
| 2018-09-14 | $31.24 | $31.95 | $31.00 | $31.40 | $27.17 | 25,704 |
| 2018-09-13 | $27.85 | $30.35 | $27.85 | $30.15 | $26.09 | 45,846 |
| 2018-09-12 | $26.70 | $26.70 | $26.49 | $26.49 | $22.92 | 767 |
| 2018-09-11 | $26.34 | $26.60 | $26.08 | $26.08 | $22.57 | 1,656 |
| 2018-09-10 | $26.10 | $27.20 | $26.10 | $27.20 | $23.53 | 1,583 |
| 2018-09-07 | $26.30 | $27.06 | $26.25 | $26.68 | $23.09 | 5,719 |
| 2018-09-06 | $26.36 | $26.50 | $26.15 | $26.50 | $22.93 | 596 |
| 2018-09-05 | $26.86 | $26.86 | $26.86 | $26.86 | $23.24 | 231 |
| 2018-09-04 | $26.37 | $26.50 | $26.37 | $26.50 | $22.93 | 2,558 |
| 2018-08-31 | $26.68 | $26.75 | $26.26 | $26.75 | $23.15 | 3,788 |
| 2018-08-30 | $26.52 | $26.66 | $26.10 | $26.65 | $23.06 | 3,142 |
| 2018-08-29 | $26.14 | $26.14 | $26.14 | $26.14 | $22.62 | 556 |
| 2018-08-28 | $27.85 | $27.85 | $26.11 | $26.25 | $22.71 | 1,353 |
| 2018-08-27 | $26.85 | $26.85 | $26.85 | $26.85 | $23.23 | 267 |
| 2018-08-24 | $27.25 | $27.25 | $27.22 | $27.22 | $23.55 | 400 |
| 2018-08-23 | $26.25 | $26.25 | $26.25 | $26.25 | $22.71 | 116 |
| 2018-08-22 | $25.97 | $25.97 | $25.97 | $25.97 | $22.47 | 0 |
| 2018-08-21 | $25.99 | $25.99 | $25.95 | $25.97 | $22.47 | 1,762 |
| 2018-08-20 | $26.42 | $26.42 | $26.00 | $26.00 | $22.50 | 590 |
| 2018-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $22.50 | 135 |
| 2018-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.50 | 14 |
| 2018-08-15 | $26.00 | $26.06 | $26.00 | $26.00 | $22.50 | 460 |
| 2018-08-14 | $26.10 | $26.10 | $26.10 | $26.10 | $22.58 | 21 |
| 2018-08-13 | $26.10 | $26.10 | $26.10 | $26.10 | $22.58 | 600 |
| 2018-08-10 | $26.08 | $26.12 | $26.00 | $26.00 | $22.50 | 1,521 |
| 2018-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $23.06 | 105 |
| 2018-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $23.06 | 70 |
| 2018-08-07 | $26.25 | $26.65 | $26.25 | $26.65 | $23.06 | 1,209 |
| 2018-08-06 | $25.96 | $25.96 | $25.95 | $25.95 | $22.45 | 396 |
| 2018-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.50 | 43 |
| 2018-08-02 | $26.13 | $26.68 | $26.00 | $26.00 | $22.50 | 7,419 |
| 2018-08-01 | $25.95 | $26.56 | $25.94 | $26.37 | $22.82 | 4,250 |
| 2018-07-31 | $25.90 | $25.90 | $25.90 | $25.90 | $22.41 | 231 |
| 2018-07-30 | $26.00 | $26.12 | $26.00 | $26.00 | $22.50 | 5,140 |
| 2018-07-27 | $26.10 | $26.40 | $26.10 | $26.35 | $22.80 | 1,423 |
| 2018-07-26 | $25.78 | $26.49 | $25.72 | $25.90 | $22.41 | 4,952 |
| 2018-07-25 | $25.80 | $25.80 | $25.58 | $25.75 | $22.28 | 472 |
| 2018-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.41 | 437 |
| 2018-07-23 | $25.50 | $25.66 | $25.50 | $25.64 | $22.19 | 3,013 |
| 2018-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 506 |
| 2018-07-19 | $26.17 | $26.17 | $25.50 | $25.50 | $22.06 | 2,108 |
| 2018-07-18 | $25.70 | $26.90 | $25.50 | $25.51 | $22.07 | 25,640 |
| 2018-07-17 | $26.34 | $26.34 | $25.70 | $25.70 | $22.24 | 8,959 |
| 2018-07-16 | $26.00 | $27.09 | $26.00 | $26.79 | $23.18 | 3,439 |
| 2018-07-13 | $26.06 | $26.06 | $26.06 | $26.06 | $22.55 | 185 |
| 2018-07-12 | $25.80 | $26.69 | $25.80 | $26.05 | $22.54 | 3,211 |
| 2018-07-11 | $25.82 | $25.82 | $25.82 | $25.82 | $22.34 | 45 |
| 2018-07-10 | $25.76 | $25.82 | $25.75 | $25.82 | $22.34 | 797 |
| 2018-07-09 | $26.23 | $26.23 | $25.70 | $25.70 | $22.24 | 2,097 |
| 2018-07-06 | $26.00 | $26.00 | $25.75 | $25.75 | $22.28 | 1,530 |
| 2018-07-05 | $26.00 | $26.24 | $25.25 | $25.50 | $22.06 | 5,516 |
| 2018-07-03 | $26.27 | $26.27 | $26.27 | $26.27 | $22.73 | 180 |
| 2018-07-02 | $26.00 | $27.02 | $26.00 | $26.27 | $22.73 | 4,012 |
| 2018-06-29 | $26.60 | $27.20 | $26.60 | $26.83 | $23.21 | 774 |
| 2018-06-28 | $26.67 | $26.67 | $26.67 | $26.67 | $23.08 | 118 |
| 2018-06-27 | $26.82 | $26.83 | $26.40 | $26.67 | $23.08 | 970 |
| 2018-06-26 | $27.90 | $27.90 | $26.63 | $26.63 | $23.04 | 878 |
| 2018-06-25 | $26.77 | $26.77 | $26.50 | $26.50 | $22.93 | 3,626 |
| 2018-06-22 | $27.33 | $27.71 | $26.46 | $26.48 | $22.91 | 2,972 |
| 2018-06-21 | $25.79 | $26.01 | $25.79 | $26.01 | $22.51 | 456 |
| 2018-06-20 | $26.11 | $27.53 | $26.11 | $26.78 | $23.17 | 3,380 |
| 2018-06-19 | $26.60 | $26.60 | $26.40 | $26.40 | $22.84 | 830 |
| 2018-06-18 | $26.68 | $26.68 | $26.68 | $26.68 | $23.09 | 180 |
| 2018-06-15 | $25.77 | $26.70 | $25.52 | $26.70 | $23.10 | 3,301 |
| 2018-06-14 | $26.75 | $26.88 | $26.28 | $26.28 | $22.74 | 3,971 |
| 2018-06-13 | $27.78 | $27.78 | $26.35 | $27.17 | $23.29 | 7,498 |
| 2018-06-12 | $27.75 | $27.82 | $27.63 | $27.75 | $23.78 | 2,978 |
| 2018-06-11 | $27.93 | $28.35 | $27.93 | $28.30 | $24.26 | 596 |
| 2018-06-08 | $28.30 | $28.30 | $28.30 | $28.30 | $24.26 | 250 |
| 2018-06-07 | $28.30 | $28.30 | $28.30 | $28.30 | $24.26 | 54 |
| 2018-06-06 | $29.00 | $29.00 | $28.30 | $28.30 | $24.26 | 950 |
| 2018-06-05 | $28.98 | $29.00 | $28.98 | $29.00 | $24.86 | 409 |
| 2018-06-04 | $28.70 | $28.84 | $28.39 | $28.39 | $24.33 | 854 |
| 2018-06-01 | $28.65 | $29.00 | $28.65 | $29.00 | $24.86 | 792 |
| 2018-05-31 | $29.07 | $29.07 | $28.05 | $29.02 | $24.87 | 1,518 |
| 2018-05-30 | $27.86 | $27.86 | $27.34 | $27.80 | $23.83 | 2,004 |
| 2018-05-29 | $27.85 | $27.86 | $27.85 | $27.86 | $23.88 | 485 |
| 2018-05-25 | $27.86 | $27.86 | $27.86 | $27.86 | $23.88 | 1,081 |
| 2018-05-24 | $27.96 | $27.96 | $27.96 | $27.96 | $23.96 | 236 |
| 2018-05-23 | $27.95 | $27.95 | $27.95 | $27.95 | $23.96 | 715 |
| 2018-05-22 | $28.16 | $28.16 | $27.62 | $27.84 | $23.86 | 3,706 |
| 2018-05-21 | $29.25 | $29.25 | $27.60 | $27.60 | $23.66 | 970 |
| 2018-05-18 | $28.36 | $29.00 | $28.36 | $29.00 | $24.86 | 2,270 |
| 2018-05-17 | $28.70 | $28.70 | $28.34 | $28.70 | $24.60 | 576 |
| 2018-05-16 | $27.93 | $28.91 | $27.48 | $28.11 | $24.09 | 5,334 |
| 2018-05-15 | $28.85 | $28.85 | $26.63 | $27.55 | $23.61 | 17,690 |
| 2018-05-14 | $29.45 | $29.97 | $29.40 | $29.40 | $25.20 | 4,478 |
| 2018-05-11 | $29.34 | $29.48 | $29.20 | $29.47 | $25.26 | 3,886 |
| 2018-05-10 | $29.14 | $29.31 | $29.01 | $29.01 | $24.86 | 4,613 |
| 2018-05-09 | $29.05 | $29.30 | $28.60 | $29.00 | $24.86 | 9,911 |
| 2018-05-08 | $28.49 | $29.34 | $28.49 | $29.34 | $25.15 | 3,812 |
| 2018-05-07 | $28.98 | $29.15 | $28.89 | $28.89 | $24.76 | 5,817 |
| 2018-05-04 | $29.00 | $29.00 | $28.80 | $28.85 | $24.73 | 1,155 |
| 2018-05-03 | $29.06 | $29.06 | $28.45 | $28.79 | $24.68 | 8,521 |
| 2018-05-02 | $27.09 | $28.81 | $27.09 | $28.81 | $24.69 | 7,240 |
| 2018-05-01 | $26.42 | $27.28 | $26.42 | $27.28 | $23.38 | 11,424 |
| 2018-04-30 | $26.62 | $26.80 | $26.31 | $26.55 | $22.76 | 4,750 |
| 2018-04-27 | $26.03 | $26.30 | $26.03 | $26.07 | $22.34 | 1,216 |
| 2018-04-26 | $26.67 | $26.67 | $26.40 | $26.41 | $22.64 | 1,397 |
| 2018-04-25 | $26.50 | $26.50 | $26.50 | $26.50 | $22.71 | 128 |
| 2018-04-24 | $25.95 | $26.50 | $25.93 | $26.50 | $22.71 | 761 |
| 2018-04-23 | $25.99 | $26.25 | $25.99 | $26.00 | $22.28 | 4,935 |
| 2018-04-20 | $26.70 | $26.70 | $25.98 | $26.70 | $22.88 | 19,722 |
| 2018-04-19 | $26.71 | $26.71 | $26.38 | $26.38 | $22.61 | 470 |
| 2018-04-18 | $26.00 | $26.30 | $26.00 | $26.30 | $22.54 | 416 |
| 2018-04-17 | $25.83 | $26.47 | $25.83 | $26.37 | $22.60 | 1,590 |
| 2018-04-16 | $26.79 | $26.79 | $26.69 | $26.73 | $22.91 | 335 |
| 2018-04-13 | $26.73 | $26.73 | $26.00 | $26.67 | $22.86 | 4,436 |
| 2018-04-12 | $26.72 | $26.72 | $25.94 | $26.72 | $22.90 | 6,222 |
| 2018-04-11 | $25.96 | $26.77 | $25.96 | $26.72 | $22.90 | 5,561 |
| 2018-04-10 | $26.46 | $26.46 | $26.45 | $26.45 | $22.67 | 224 |
| 2018-04-09 | $26.11 | $26.11 | $26.00 | $26.00 | $22.28 | 934 |
| 2018-04-06 | $26.14 | $26.14 | $25.50 | $25.50 | $21.86 | 2,401 |
| 2018-04-05 | $26.19 | $26.19 | $26.19 | $26.19 | $22.45 | 274 |
| 2018-04-04 | $25.93 | $25.94 | $25.80 | $25.80 | $22.11 | 3,406 |
| 2018-04-03 | $25.99 | $26.50 | $25.99 | $26.00 | $22.28 | 1,102 |
| 2018-04-02 | $26.47 | $26.47 | $25.99 | $26.31 | $22.55 | 1,030 |
| 2018-03-29 | $26.15 | $26.28 | $25.67 | $26.20 | $22.46 | 3,709 |
| 2018-03-28 | $26.66 | $26.66 | $26.66 | $26.66 | $22.85 | 306 |
| 2018-03-27 | $26.12 | $26.78 | $25.57 | $26.62 | $22.82 | 4,427 |
| 2018-03-26 | $26.30 | $26.30 | $26.17 | $26.17 | $22.43 | 1,369 |
| 2018-03-23 | $26.21 | $26.77 | $26.21 | $26.27 | $22.52 | 2,805 |
| 2018-03-22 | $26.40 | $26.63 | $26.40 | $26.62 | $22.82 | 1,836 |
| 2018-03-21 | $27.00 | $27.00 | $26.40 | $26.40 | $22.63 | 5,686 |
| 2018-03-20 | $26.69 | $26.75 | $26.56 | $26.67 | $22.86 | 6,186 |
| 2018-03-19 | $27.00 | $27.00 | $26.66 | $26.85 | $23.01 | 4,345 |
| 2018-03-16 | $26.00 | $26.50 | $26.00 | $26.50 | $22.71 | 1,553 |
| 2018-03-15 | $25.05 | $26.27 | $25.05 | $25.86 | $21.96 | 831 |
| 2018-03-14 | $26.05 | $26.05 | $26.05 | $26.05 | $22.12 | 101 |
| 2018-03-13 | $26.09 | $26.09 | $26.05 | $26.05 | $22.12 | 452 |
| 2018-03-12 | $26.00 | $26.30 | $25.85 | $26.30 | $22.33 | 2,173 |
| 2018-03-09 | $26.49 | $26.49 | $26.00 | $26.00 | $22.08 | 1,450 |
| 2018-03-08 | $26.49 | $26.49 | $26.06 | $26.41 | $22.42 | 1,904 |
| 2018-03-07 | $26.63 | $26.63 | $26.25 | $26.25 | $22.29 | 1,465 |
| 2018-03-06 | $26.81 | $26.81 | $26.04 | $26.04 | $22.11 | 1,127 |
| 2018-03-05 | $26.58 | $26.80 | $26.58 | $26.80 | $22.76 | 1,076 |
| 2018-03-02 | $26.98 | $26.98 | $26.98 | $26.98 | $22.91 | 125 |
| 2018-03-01 | $26.98 | $26.98 | $26.98 | $26.98 | $22.91 | 120 |
| 2018-02-28 | $26.94 | $27.00 | $26.94 | $26.98 | $22.91 | 1,210 |
| 2018-02-27 | $26.60 | $26.75 | $26.60 | $26.75 | $22.71 | 414 |
| 2018-02-26 | $26.62 | $26.77 | $26.61 | $26.77 | $22.73 | 670 |
| 2018-02-23 | $26.82 | $26.82 | $26.82 | $26.82 | $22.77 | 73 |
| 2018-02-22 | $26.69 | $26.82 | $26.43 | $26.82 | $22.77 | 7,840 |
| 2018-02-21 | $26.70 | $26.70 | $26.15 | $26.69 | $22.66 | 4,032 |
| 2018-02-20 | $26.50 | $26.70 | $26.20 | $26.70 | $22.67 | 1,000 |
| 2018-02-16 | $25.75 | $27.10 | $25.75 | $26.52 | $22.52 | 14,607 |
| 2018-02-15 | $25.08 | $25.74 | $24.94 | $25.55 | $21.69 | 7,731 |
| 2018-02-14 | $24.07 | $25.49 | $24.07 | $25.35 | $21.52 | 16,340 |
| 2018-02-13 | $23.07 | $23.07 | $23.00 | $23.00 | $19.53 | 584 |
| 2018-02-12 | $23.35 | $23.44 | $23.25 | $23.44 | $19.90 | 789 |
| 2018-02-09 | $23.40 | $23.40 | $22.65 | $23.10 | $19.61 | 984 |
| 2018-02-08 | $24.00 | $24.15 | $21.70 | $23.05 | $19.57 | 11,278 |
| 2018-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.38 | 117 |
| 2018-02-06 | $24.53 | $24.53 | $24.00 | $24.00 | $20.38 | 5,929 |
| 2018-02-05 | $24.73 | $24.73 | $24.56 | $24.56 | $20.85 | 1,196 |
| 2018-02-02 | $25.00 | $25.00 | $24.59 | $24.73 | $21.00 | 2,151 |
| 2018-02-01 | $24.32 | $24.97 | $24.32 | $24.97 | $21.20 | 536 |
| 2018-01-31 | $24.67 | $24.67 | $24.60 | $24.60 | $20.89 | 807 |
| 2018-01-30 | $24.00 | $24.89 | $24.00 | $24.89 | $21.13 | 2,928 |
| 2018-01-29 | $24.33 | $24.33 | $24.20 | $24.27 | $20.61 | 2,357 |
| 2018-01-26 | $24.92 | $24.92 | $24.92 | $24.92 | $21.16 | 382 |
| 2018-01-25 | $24.73 | $24.95 | $24.55 | $24.55 | $20.85 | 925 |
| 2018-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.02 | 830 |
| 2018-01-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.02 | 203 |
| 2018-01-22 | $24.19 | $24.72 | $24.19 | $24.50 | $20.80 | 1,706 |
| 2018-01-19 | $24.71 | $24.71 | $24.48 | $24.48 | $20.79 | 374 |
| 2018-01-18 | $24.00 | $24.50 | $23.99 | $24.50 | $20.80 | 3,546 |
| 2018-01-17 | $24.66 | $24.75 | $24.61 | $24.75 | $21.02 | 3,535 |
| 2018-01-16 | $24.67 | $24.67 | $24.55 | $24.55 | $20.85 | 2,246 |
| 2018-01-12 | $24.95 | $24.95 | $24.54 | $24.66 | $20.94 | 2,166 |
| 2018-01-11 | $24.08 | $24.58 | $24.08 | $24.40 | $20.72 | 1,105 |
| 2018-01-10 | $24.48 | $24.50 | $24.47 | $24.48 | $20.79 | 2,126 |
| 2018-01-09 | $24.25 | $24.47 | $24.25 | $24.43 | $20.74 | 2,054 |
| 2018-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $20.59 | 912 |
| 2018-01-05 | $24.05 | $24.47 | $23.91 | $24.40 | $20.72 | 2,748 |
| 2018-01-04 | $23.96 | $24.30 | $23.72 | $24.10 | $20.46 | 6,857 |
| 2018-01-03 | $24.00 | $24.07 | $24.00 | $24.03 | $20.40 | 536 |
| 2018-01-02 | $24.15 | $24.15 | $23.59 | $23.59 | $20.03 | 2,344 |
| 2017-12-29 | $22.93 | $23.96 | $22.93 | $23.96 | $20.34 | 8,755 |
| 2017-12-28 | $22.69 | $23.05 | $22.68 | $22.81 | $19.37 | 7,420 |
| 2017-12-27 | $22.84 | $22.91 | $22.66 | $22.66 | $19.24 | 2,388 |
| 2017-12-26 | $22.87 | $23.17 | $22.86 | $23.17 | $19.67 | 2,021 |
| 2017-12-22 | $23.16 | $23.16 | $23.16 | $23.16 | $19.66 | 619 |
| 2017-12-21 | $22.91 | $23.18 | $22.91 | $23.18 | $19.68 | 338 |
| 2017-12-20 | $22.83 | $22.83 | $22.83 | $22.83 | $19.38 | 745 |
| 2017-12-19 | $23.10 | $23.11 | $22.80 | $22.95 | $19.49 | 1,898 |
| 2017-12-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.61 | 6 |
| 2017-12-15 | $22.95 | $23.10 | $22.95 | $23.10 | $19.61 | 1,202 |
| 2017-12-14 | $23.17 | $23.17 | $23.17 | $23.17 | $19.46 | 32 |
| 2017-12-13 | $23.25 | $23.25 | $23.11 | $23.17 | $19.46 | 2,623 |
| 2017-12-12 | $23.25 | $23.25 | $23.10 | $23.25 | $19.53 | 4,154 |
| 2017-12-11 | $23.03 | $23.08 | $23.03 | $23.08 | $19.39 | 1,015 |
| 2017-12-08 | $22.90 | $22.98 | $22.90 | $22.98 | $19.30 | 1,448 |
| 2017-12-07 | $22.75 | $22.88 | $22.75 | $22.88 | $19.22 | 410 |
| 2017-12-06 | $22.80 | $23.06 | $22.80 | $22.81 | $19.16 | 1,030 |
| 2017-12-05 | $22.74 | $22.74 | $22.74 | $22.74 | $19.10 | 313 |
| 2017-12-04 | $22.90 | $22.90 | $22.72 | $22.74 | $19.10 | 1,115 |
| 2017-12-01 | $23.00 | $23.06 | $22.90 | $22.90 | $19.24 | 5,342 |
| 2017-11-30 | $23.00 | $23.00 | $22.90 | $22.94 | $19.27 | 3,556 |
| 2017-11-29 | $23.00 | $23.00 | $22.93 | $22.93 | $19.26 | 1,309 |
| 2017-11-28 | $22.84 | $22.84 | $22.84 | $22.84 | $19.19 | 500 |
| 2017-11-27 | $22.74 | $22.76 | $22.74 | $22.74 | $19.10 | 1,329 |
| 2017-11-24 | $22.72 | $22.72 | $22.72 | $22.72 | $19.08 | 324 |
| 2017-11-22 | $22.90 | $22.90 | $22.70 | $22.70 | $19.07 | 1,461 |
| 2017-11-21 | $22.92 | $22.96 | $22.92 | $22.96 | $19.28 | 647 |
| 2017-11-20 | $23.00 | $23.00 | $22.85 | $22.93 | $19.26 | 3,625 |
| 2017-11-17 | $22.94 | $22.95 | $22.94 | $22.95 | $19.28 | 400 |
| 2017-11-16 | $22.95 | $22.95 | $22.88 | $22.88 | $19.22 | 314 |
| 2017-11-15 | $22.90 | $23.00 | $22.90 | $22.95 | $19.28 | 1,053 |
| 2017-11-14 | $22.98 | $22.98 | $22.74 | $22.79 | $19.14 | 503 |
| 2017-11-13 | $22.41 | $22.60 | $22.39 | $22.60 | $18.98 | 1,088 |
| 2017-11-10 | $22.21 | $22.40 | $22.21 | $22.24 | $18.68 | 2,559 |
| 2017-11-09 | $21.51 | $22.24 | $21.51 | $22.11 | $18.57 | 2,165 |
| 2017-11-08 | $22.93 | $22.93 | $22.55 | $22.55 | $18.94 | 1,588 |
| 2017-11-07 | $23.33 | $23.33 | $22.40 | $22.95 | $19.28 | 2,542 |
| 2017-11-06 | $23.37 | $23.37 | $23.24 | $23.24 | $19.52 | 850 |
| 2017-11-03 | $23.00 | $23.74 | $22.74 | $23.41 | $19.66 | 7,999 |
| 2017-11-02 | $23.16 | $23.16 | $23.16 | $23.16 | $19.45 | 281 |
| 2017-11-01 | $22.83 | $23.30 | $22.53 | $22.53 | $18.93 | 12,518 |
| 2017-10-31 | $22.22 | $22.79 | $21.71 | $22.74 | $19.10 | 8,025 |
| 2017-10-30 | $22.90 | $22.94 | $21.96 | $22.25 | $18.69 | 2,326 |
| 2017-10-27 | $23.08 | $23.08 | $22.23 | $22.65 | $19.03 | 1,651 |
| 2017-10-26 | $23.16 | $23.24 | $23.04 | $23.04 | $19.35 | 1,029 |
| 2017-10-25 | $24.07 | $24.07 | $21.97 | $22.92 | $19.25 | 10,938 |
| 2017-10-24 | $22.71 | $24.00 | $22.71 | $23.87 | $20.05 | 9,694 |
| 2017-10-23 | $22.13 | $22.86 | $21.90 | $22.71 | $19.08 | 9,447 |
| 2017-10-20 | $21.64 | $22.15 | $21.64 | $21.95 | $18.44 | 75,685 |
| 2017-10-19 | $21.68 | $21.69 | $21.43 | $21.55 | $18.10 | 15,193 |
| 2017-10-18 | $21.50 | $21.71 | $21.49 | $21.50 | $18.06 | 4,958 |
| 2017-10-17 | $21.54 | $21.60 | $21.50 | $21.50 | $18.06 | 3,531 |
| 2017-10-16 | $21.75 | $21.81 | $21.38 | $21.75 | $18.27 | 8,035 |
| 2017-10-13 | $21.07 | $21.78 | $21.07 | $21.54 | $18.09 | 1,604 |
| 2017-10-12 | $21.39 | $21.77 | $21.25 | $21.26 | $17.86 | 5,488 |
| 2017-10-11 | $21.51 | $21.80 | $21.51 | $21.72 | $18.24 | 836 |
| 2017-10-10 | $21.75 | $21.76 | $21.49 | $21.75 | $18.27 | 4,505 |
| 2017-10-09 | $21.75 | $21.82 | $21.67 | $21.67 | $18.20 | 8,625 |
| 2017-10-06 | $21.56 | $21.70 | $21.07 | $21.48 | $18.04 | 7,380 |
| 2017-10-05 | $21.82 | $21.90 | $21.75 | $21.84 | $18.35 | 4,907 |
| 2017-10-04 | $22.03 | $22.48 | $22.03 | $22.15 | $18.61 | 57,605 |
| 2017-10-03 | $22.06 | $22.19 | $22.06 | $22.10 | $18.56 | 4,895 |
| 2017-10-02 | $22.22 | $22.45 | $21.96 | $22.30 | $18.73 | 1,744 |
| 2017-09-29 | $22.74 | $22.74 | $21.81 | $22.50 | $18.90 | 1,708 |
| 2017-09-28 | $22.09 | $22.48 | $22.09 | $22.48 | $18.88 | 1,890 |
| 2017-09-27 | $22.63 | $22.63 | $21.81 | $22.60 | $18.98 | 1,189 |
| 2017-09-26 | $21.80 | $22.24 | $21.80 | $22.00 | $18.48 | 1,066 |
| 2017-09-25 | $21.82 | $22.38 | $21.82 | $22.31 | $18.74 | 33,885 |
| 2017-09-22 | $22.10 | $22.11 | $22.08 | $22.10 | $18.56 | 10,383 |
| 2017-09-21 | $22.17 | $22.77 | $22.05 | $22.67 | $18.83 | 12,554 |
| 2017-09-20 | $21.59 | $22.43 | $21.39 | $22.10 | $18.36 | 18,715 |
| 2017-09-19 | $22.05 | $22.15 | $21.46 | $21.46 | $17.82 | 20,638 |
| 2017-09-18 | $22.57 | $23.05 | $22.02 | $22.02 | $18.29 | 9,592 |
| 2017-09-15 | $22.50 | $23.20 | $22.05 | $22.05 | $18.31 | 13,341 |
| 2017-09-14 | $23.00 | $23.00 | $22.05 | $22.05 | $18.31 | 12,946 |
| 2017-09-13 | $23.40 | $24.40 | $22.60 | $22.60 | $18.77 | 12,764 |
| 2017-09-12 | $23.00 | $23.36 | $22.00 | $22.00 | $18.27 | 1,703 |
| 2017-09-11 | $23.22 | $23.50 | $22.81 | $23.11 | $19.20 | 2,637 |
| 2017-09-08 | $23.32 | $23.61 | $23.24 | $23.61 | $19.61 | 3,360 |
| 2017-09-07 | $22.75 | $23.27 | $22.35 | $23.27 | $19.33 | 3,282 |
| 2017-09-06 | $22.90 | $22.90 | $22.47 | $22.47 | $18.66 | 3,994 |
| 2017-09-05 | $22.20 | $23.00 | $22.20 | $23.00 | $19.10 | 7,364 |
| 2017-09-01 | $22.18 | $23.45 | $22.18 | $23.45 | $19.48 | 323 |
| 2017-08-31 | $23.27 | $23.27 | $22.64 | $22.64 | $18.80 | 437 |
| 2017-08-30 | $21.57 | $23.35 | $21.57 | $23.35 | $19.39 | 3,691 |
| 2017-08-29 | $22.02 | $22.32 | $22.02 | $22.32 | $18.54 | 400 |
| 2017-08-28 | $22.92 | $22.92 | $21.96 | $22.79 | $18.93 | 3,587 |
| 2017-08-25 | $22.32 | $22.32 | $22.32 | $22.32 | $18.54 | 82 |
| 2017-08-24 | $22.10 | $22.76 | $22.00 | $22.32 | $18.54 | 11,131 |
| 2017-08-23 | $22.23 | $22.50 | $22.00 | $22.08 | $18.34 | 5,537 |
| 2017-08-22 | $22.55 | $22.56 | $22.02 | $22.23 | $18.46 | 1,534 |
| 2017-08-21 | $22.50 | $22.79 | $21.97 | $22.79 | $18.93 | 18,505 |
| 2017-08-18 | $22.70 | $22.88 | $22.45 | $22.50 | $18.69 | 12,328 |
| 2017-08-17 | $22.70 | $23.00 | $22.57 | $22.77 | $18.91 | 6,644 |
| 2017-08-16 | $22.48 | $22.95 | $22.45 | $22.83 | $18.96 | 11,270 |
| 2017-08-15 | $22.35 | $22.60 | $22.35 | $22.60 | $18.77 | 3,404 |
| 2017-08-14 | $22.25 | $22.94 | $22.25 | $22.74 | $18.89 | 10,651 |
| 2017-08-11 | $22.25 | $23.00 | $22.25 | $22.70 | $18.85 | 1,507 |
| 2017-08-10 | $22.25 | $22.91 | $22.25 | $22.91 | $19.03 | 2,236 |
| 2017-08-09 | $22.96 | $22.96 | $22.40 | $22.59 | $18.76 | 5,116 |
| 2017-08-08 | $23.11 | $23.21 | $22.81 | $23.00 | $19.10 | 5,172 |
| 2017-08-07 | $23.26 | $23.30 | $22.77 | $22.95 | $19.06 | 2,117 |
| 2017-08-04 | $23.33 | $23.33 | $22.59 | $22.93 | $19.05 | 4,187 |
| 2017-08-03 | $23.05 | $23.12 | $22.89 | $22.89 | $19.01 | 1,885 |
| 2017-08-02 | $22.77 | $23.17 | $22.48 | $22.90 | $19.02 | 11,870 |
| 2017-08-01 | $23.00 | $23.33 | $22.53 | $22.78 | $18.92 | 1,818 |
| 2017-07-31 | $23.25 | $23.29 | $22.44 | $22.47 | $18.66 | 9,465 |
| 2017-07-28 | $23.15 | $23.15 | $22.91 | $22.91 | $19.03 | 1,684 |
| 2017-07-27 | $23.00 | $23.29 | $23.00 | $23.29 | $19.34 | 1,989 |
| 2017-07-26 | $22.42 | $23.28 | $22.41 | $23.28 | $19.34 | 10,638 |
| 2017-07-25 | $22.40 | $22.65 | $22.25 | $22.25 | $18.48 | 5,578 |
| 2017-07-24 | $22.90 | $22.90 | $22.35 | $22.35 | $18.56 | 1,425 |
| 2017-07-21 | $22.47 | $22.63 | $22.45 | $22.60 | $18.77 | 4,281 |
| 2017-07-20 | $22.60 | $22.76 | $22.46 | $22.47 | $18.66 | 5,520 |
| 2017-07-19 | $22.40 | $22.82 | $22.40 | $22.71 | $18.86 | 4,827 |
| 2017-07-18 | $22.59 | $22.59 | $22.59 | $22.59 | $18.76 | 260 |
| 2017-07-17 | $22.41 | $22.68 | $22.36 | $22.52 | $18.71 | 6,713 |
| 2017-07-14 | $22.65 | $22.82 | $22.45 | $22.82 | $18.95 | 900 |
| 2017-07-13 | $22.25 | $22.65 | $22.25 | $22.35 | $18.56 | 3,471 |
| 2017-07-12 | $22.50 | $22.80 | $22.39 | $22.60 | $18.77 | 3,161 |
| 2017-07-11 | $22.62 | $22.65 | $22.38 | $22.50 | $18.69 | 7,110 |
| 2017-07-10 | $22.38 | $22.68 | $22.34 | $22.56 | $18.74 | 5,629 |
| 2017-07-07 | $22.61 | $22.61 | $22.30 | $22.40 | $18.61 | 5,936 |
| 2017-07-06 | $22.35 | $22.55 | $22.25 | $22.45 | $18.65 | 6,869 |
| 2017-07-05 | $22.60 | $22.75 | $22.50 | $22.60 | $18.77 | 10,883 |
| 2017-07-03 | $22.64 | $22.69 | $22.44 | $22.44 | $18.64 | 4,863 |
| 2017-06-30 | $22.70 | $22.76 | $22.38 | $22.42 | $18.62 | 11,837 |
| 2017-06-29 | $22.80 | $22.81 | $22.61 | $22.75 | $18.90 | 3,529 |
| 2017-06-28 | $22.63 | $22.91 | $22.60 | $22.82 | $18.95 | 7,007 |
| 2017-06-27 | $22.80 | $22.95 | $22.60 | $22.63 | $18.80 | 6,240 |
| 2017-06-26 | $22.90 | $23.14 | $22.61 | $23.08 | $19.17 | 5,156 |
| 2017-06-23 | $23.11 | $23.11 | $22.63 | $22.66 | $18.82 | 5,497 |
| 2017-06-22 | $23.00 | $23.23 | $22.79 | $22.81 | $18.95 | 6,659 |
| 2017-06-21 | $23.08 | $23.08 | $22.77 | $22.82 | $18.95 | 6,187 |
| 2017-06-20 | $22.71 | $22.76 | $22.70 | $22.76 | $18.90 | 1,677 |
| 2017-06-19 | $23.06 | $23.11 | $22.67 | $22.71 | $18.86 | 4,182 |
| 2017-06-16 | $22.74 | $22.78 | $22.74 | $22.78 | $18.92 | 718 |
| 2017-06-15 | $23.21 | $23.21 | $22.95 | $22.95 | $18.86 | 1,393 |
| 2017-06-14 | $23.03 | $23.49 | $22.84 | $22.93 | $18.84 | 5,037 |
| 2017-06-13 | $22.87 | $22.87 | $22.80 | $22.81 | $18.74 | 2,432 |
| 2017-06-12 | $22.70 | $22.92 | $22.60 | $22.92 | $18.83 | 1,567 |
| 2017-06-09 | $22.90 | $22.90 | $22.90 | $22.90 | $18.81 | 346 |
| 2017-06-08 | $22.74 | $22.74 | $22.74 | $22.74 | $18.68 | 233 |
| 2017-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $18.57 | 73 |
| 2017-06-06 | $22.57 | $22.60 | $22.50 | $22.60 | $18.57 | 2,962 |
| 2017-06-05 | $22.61 | $22.98 | $22.61 | $22.75 | $18.69 | 821 |
| 2017-06-02 | $22.83 | $23.01 | $22.50 | $23.01 | $18.90 | 526 |
| 2017-06-01 | $23.16 | $23.16 | $22.75 | $22.80 | $18.73 | 2,052 |
| 2017-05-31 | $22.79 | $22.98 | $22.79 | $22.98 | $18.88 | 736 |
| 2017-05-30 | $22.75 | $22.79 | $22.75 | $22.75 | $18.69 | 1,289 |
| 2017-05-26 | $22.80 | $22.82 | $22.80 | $22.82 | $18.74 | 688 |
| 2017-05-25 | $23.08 | $23.08 | $23.08 | $23.08 | $18.96 | 9 |
| 2017-05-24 | $23.00 | $23.08 | $22.64 | $23.08 | $18.96 | 7,625 |
| 2017-05-23 | $23.02 | $23.02 | $23.02 | $23.02 | $18.91 | 112 |
| 2017-05-22 | $23.02 | $23.02 | $23.02 | $23.02 | $18.91 | 89 |
| 2017-05-19 | $23.02 | $23.02 | $23.02 | $23.02 | $18.91 | 4 |
| 2017-05-18 | $23.06 | $23.38 | $22.05 | $23.02 | $18.91 | 20 |
| 2017-05-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.31 | 31 |
| 2017-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $19.31 | 21 |
| 2017-05-15 | $23.44 | $23.50 | $23.44 | $23.50 | $19.31 | 1,206 |
| 2017-05-12 | $23.25 | $23.50 | $23.05 | $23.49 | $19.30 | 2,476 |
| 2017-05-11 | $24.00 | $24.00 | $23.68 | $23.68 | $19.46 | 592 |
| 2017-05-10 | $23.62 | $23.62 | $23.62 | $23.62 | $19.40 | 478 |
| 2017-05-09 | $23.63 | $23.63 | $23.63 | $23.63 | $19.42 | 312 |
| 2017-05-08 | $23.28 | $23.64 | $23.25 | $23.64 | $19.42 | 1,038 |
| 2017-05-05 | $23.50 | $23.50 | $23.25 | $23.25 | $19.10 | 447 |
| 2017-05-04 | $23.41 | $23.41 | $23.41 | $23.41 | $19.23 | 159 |
| 2017-05-03 | $23.22 | $23.22 | $23.22 | $23.22 | $19.08 | 347 |
| 2017-05-02 | $23.16 | $23.16 | $23.16 | $23.16 | $19.03 | 111 |
| 2017-05-01 | $23.16 | $23.16 | $23.16 | $23.16 | $19.03 | 132 |
| 2017-04-28 | $23.27 | $23.35 | $23.16 | $23.16 | $19.03 | 958 |
| 2017-04-27 | $23.21 | $24.06 | $23.21 | $24.06 | $19.77 | 976 |
| 2017-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $19.64 | 0 |
| 2017-04-25 | $23.90 | $23.90 | $23.90 | $23.90 | $19.64 | 10 |
| 2017-04-24 | $23.77 | $24.21 | $23.65 | $23.92 | $19.65 | 1,256 |
| 2017-04-21 | $23.50 | $23.59 | $23.50 | $23.54 | $19.34 | 1,194 |
| 2017-04-20 | $23.56 | $23.65 | $23.56 | $23.65 | $19.43 | 432 |
| 2017-04-19 | $23.77 | $23.77 | $23.77 | $23.77 | $19.53 | 91 |
| 2017-04-18 | $23.52 | $23.77 | $23.52 | $23.77 | $19.53 | 546 |
| 2017-04-17 | $23.90 | $23.90 | $23.39 | $23.52 | $19.32 | 525 |
| 2017-04-13 | $23.51 | $23.71 | $23.25 | $23.62 | $19.41 | 1,932 |
| 2017-04-12 | $23.19 | $23.44 | $23.16 | $23.36 | $19.19 | 2,607 |
| 2017-04-11 | $24.18 | $24.18 | $23.20 | $23.20 | $19.06 | 3,165 |
| 2017-04-10 | $23.64 | $23.64 | $23.20 | $23.30 | $19.14 | 3,309 |
| 2017-04-07 | $23.15 | $23.31 | $23.15 | $23.30 | $19.14 | 8,917 |
| 2017-04-06 | $23.20 | $23.20 | $23.15 | $23.15 | $19.02 | 3,159 |
| 2017-04-05 | $23.31 | $23.35 | $23.10 | $23.17 | $19.04 | 1,645 |
| 2017-04-04 | $23.25 | $23.35 | $23.04 | $23.35 | $19.18 | 1,398 |
| 2017-04-03 | $23.09 | $23.88 | $23.03 | $23.88 | $19.62 | 1,431 |
| 2017-03-31 | $23.03 | $23.03 | $23.00 | $23.00 | $18.90 | 866 |
| 2017-03-30 | $24.46 | $24.46 | $23.74 | $23.74 | $19.50 | 331 |
| 2017-03-29 | $23.07 | $23.41 | $23.07 | $23.24 | $19.09 | 789 |
| 2017-03-28 | $23.00 | $23.33 | $22.99 | $23.33 | $19.17 | 1,482 |
| 2017-03-27 | $23.50 | $23.50 | $22.45 | $23.01 | $18.90 | 3,610 |
| 2017-03-24 | $24.30 | $24.30 | $23.70 | $23.92 | $19.66 | 1,904 |
| 2017-03-23 | $23.86 | $24.09 | $23.86 | $24.09 | $19.79 | 711 |
| 2017-03-22 | $23.89 | $24.26 | $23.75 | $24.26 | $19.93 | 551 |
| 2017-03-21 | $23.70 | $24.74 | $23.70 | $24.74 | $20.33 | 703 |
| 2017-03-20 | $23.50 | $24.18 | $23.50 | $24.18 | $19.87 | 1,682 |
| 2017-03-17 | $24.00 | $24.00 | $23.00 | $23.00 | $18.90 | 1,759 |
| 2017-03-16 | $24.40 | $24.40 | $24.00 | $24.00 | $19.72 | 1,448 |
| 2017-03-15 | $24.60 | $24.60 | $24.40 | $24.40 | $19.84 | 371 |
| 2017-03-14 | $24.49 | $24.49 | $24.38 | $24.38 | $19.83 | 468 |
| 2017-03-13 | $24.84 | $24.84 | $24.69 | $24.69 | $20.08 | 362 |
| 2017-03-10 | $24.25 | $24.25 | $24.25 | $24.25 | $19.72 | 302 |
| 2017-03-09 | $24.26 | $24.65 | $24.26 | $24.65 | $20.04 | 709 |
| 2017-03-08 | $24.74 | $24.80 | $24.25 | $24.25 | $19.72 | 554 |
| 2017-03-07 | $24.25 | $24.28 | $24.25 | $24.25 | $19.72 | 2,977 |
| 2017-03-06 | $24.55 | $24.60 | $24.14 | $24.29 | $19.75 | 4,506 |
| 2017-03-03 | $24.38 | $24.63 | $24.30 | $24.50 | $19.92 | 1,490 |
| 2017-03-02 | $24.40 | $24.41 | $24.05 | $24.41 | $19.85 | 3,097 |
| 2017-03-01 | $24.42 | $24.42 | $23.82 | $24.05 | $19.56 | 868 |
| 2017-02-28 | $24.45 | $24.45 | $24.03 | $24.05 | $19.56 | 1,637 |
| 2017-02-27 | $24.33 | $24.35 | $24.11 | $24.33 | $19.78 | 2,252 |
| 2017-02-24 | $23.69 | $24.36 | $23.69 | $23.95 | $19.48 | 1,204 |
| 2017-02-23 | $24.36 | $24.36 | $23.75 | $23.75 | $19.31 | 2,667 |
| 2017-02-22 | $24.00 | $24.00 | $22.31 | $23.60 | $19.19 | 21,238 |
| 2017-02-21 | $24.56 | $24.56 | $24.05 | $24.05 | $19.56 | 11,533 |
| 2017-02-17 | $25.17 | $25.17 | $24.50 | $24.50 | $19.92 | 1,534 |
| 2017-02-16 | $24.65 | $24.65 | $24.25 | $24.25 | $19.72 | 1,885 |
| 2017-02-15 | $24.67 | $24.67 | $24.65 | $24.65 | $20.04 | 540 |
| 2017-02-14 | $24.94 | $24.94 | $24.65 | $24.65 | $20.04 | 4,891 |
| 2017-02-13 | $25.40 | $25.51 | $25.04 | $25.10 | $20.41 | 2,921 |
| 2017-02-10 | $25.75 | $25.75 | $25.41 | $25.41 | $20.66 | 2,218 |
| 2017-02-09 | $25.71 | $26.47 | $25.65 | $25.65 | $20.86 | 3,160 |
| 2017-02-08 | $25.91 | $25.94 | $25.52 | $25.75 | $20.94 | 3,129 |
| 2017-02-07 | $25.90 | $26.15 | $25.51 | $25.95 | $21.10 | 4,598 |
| 2017-02-06 | $26.39 | $26.39 | $26.39 | $26.39 | $21.46 | 200 |
| 2017-02-03 | $26.15 | $26.15 | $26.15 | $26.15 | $21.26 | 433 |
| 2017-02-02 | $25.78 | $25.78 | $25.78 | $25.78 | $20.96 | 36 |
| 2017-02-01 | $25.78 | $25.78 | $25.78 | $25.78 | $20.96 | 43 |
| 2017-01-31 | $25.78 | $25.78 | $25.78 | $25.78 | $20.96 | 158 |
| 2017-01-30 | $26.04 | $26.50 | $25.75 | $25.78 | $20.96 | 5,273 |
| 2017-01-27 | $26.10 | $26.10 | $26.06 | $26.07 | $21.20 | 611 |
| 2017-01-26 | $26.32 | $26.32 | $26.32 | $26.32 | $21.40 | 123 |
| 2017-01-25 | $26.25 | $26.50 | $26.25 | $26.50 | $21.55 | 660 |
| 2017-01-24 | $25.85 | $25.85 | $25.83 | $25.83 | $21.00 | 321 |
| 2017-01-23 | $25.79 | $25.98 | $25.75 | $25.75 | $20.94 | 1,496 |
| 2017-01-20 | $25.80 | $25.85 | $25.75 | $25.83 | $21.00 | 904 |
| 2017-01-19 | $25.85 | $25.85 | $25.75 | $25.75 | $20.94 | 1,951 |
| 2017-01-18 | $25.88 | $26.28 | $25.88 | $26.20 | $21.30 | 935 |
| 2017-01-17 | $26.16 | $26.16 | $25.89 | $25.89 | $21.06 | 436 |
| 2017-01-13 | $26.50 | $26.50 | $26.00 | $26.00 | $21.14 | 416 |
| 2017-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $21.22 | 255 |
| 2017-01-11 | $25.84 | $25.84 | $25.84 | $25.84 | $21.01 | 200 |
| 2017-01-10 | $26.14 | $26.50 | $26.14 | $26.50 | $21.55 | 769 |
| 2017-01-09 | $26.32 | $26.32 | $26.32 | $26.32 | $21.40 | 45 |
| 2017-01-06 | $26.38 | $26.38 | $26.32 | $26.32 | $21.40 | 325 |
| 2017-01-05 | $25.63 | $26.04 | $25.45 | $25.47 | $20.71 | 2,972 |
| 2017-01-04 | $26.42 | $26.42 | $26.42 | $26.42 | $21.48 | 288 |
| 2017-01-03 | $25.65 | $25.65 | $25.31 | $25.55 | $20.78 | 1,783 |
| 2016-12-30 | $26.06 | $26.06 | $26.06 | $26.06 | $21.19 | 475 |
| 2016-12-29 | $26.06 | $26.06 | $25.55 | $25.65 | $20.86 | 1,205 |
| 2016-12-28 | $26.33 | $26.33 | $26.33 | $26.33 | $21.41 | 57 |
| 2016-12-27 | $26.35 | $26.35 | $26.33 | $26.33 | $21.41 | 669 |
| 2016-12-23 | $26.00 | $26.50 | $26.00 | $26.29 | $21.38 | 2,074 |
| 2016-12-22 | $26.10 | $26.30 | $26.08 | $26.08 | $21.20 | 637 |
| 2016-12-21 | $25.82 | $26.15 | $25.53 | $25.99 | $21.13 | 4,999 |
| 2016-12-20 | $26.07 | $26.07 | $26.07 | $26.07 | $21.00 | 5 |
| 2016-12-19 | $26.59 | $26.59 | $25.55 | $26.07 | $21.00 | 3,041 |
| 2016-12-16 | $26.58 | $26.58 | $26.02 | $26.02 | $20.96 | 572 |
| 2016-12-15 | $26.17 | $26.64 | $26.16 | $26.64 | $21.45 | 917 |
| 2016-12-14 | $25.54 | $26.62 | $25.54 | $26.62 | $21.44 | 779 |
| 2016-12-13 | $26.55 | $26.55 | $26.55 | $26.55 | $21.38 | 18 |
| 2016-12-12 | $26.55 | $26.55 | $25.90 | $26.55 | $21.38 | 782 |
| 2016-12-09 | $26.45 | $26.46 | $26.42 | $26.42 | $21.28 | 1,682 |
| 2016-12-08 | $26.50 | $26.82 | $26.46 | $26.46 | $21.31 | 4,860 |
| 2016-12-07 | $26.92 | $26.92 | $26.55 | $26.55 | $21.38 | 1,468 |
| 2016-12-06 | $26.78 | $26.78 | $26.78 | $26.78 | $21.57 | 207 |
| 2016-12-05 | $26.84 | $26.84 | $26.20 | $26.65 | $21.46 | 2,528 |
| 2016-12-02 | $26.10 | $26.66 | $26.10 | $26.25 | $21.14 | 1,300 |
| 2016-12-01 | $26.20 | $26.20 | $26.20 | $26.20 | $21.10 | 1,304 |
| 2016-11-30 | $26.53 | $26.82 | $25.67 | $26.22 | $21.12 | 13,510 |
| 2016-11-29 | $26.30 | $27.50 | $26.22 | $27.50 | $22.14 | 8,071 |
| 2016-11-28 | $26.15 | $26.15 | $26.15 | $26.15 | $21.06 | 448 |
| 2016-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $20.94 | 310 |
| 2016-11-23 | $26.21 | $26.50 | $26.21 | $26.39 | $21.25 | 4,416 |
| 2016-11-22 | $25.85 | $25.85 | $25.85 | $25.85 | $20.82 | 3 |
| 2016-11-21 | $25.85 | $25.95 | $25.85 | $25.85 | $20.82 | 1,058 |
| 2016-11-18 | $26.95 | $26.95 | $25.75 | $26.20 | $21.10 | 3,628 |
| 2016-11-17 | $27.18 | $27.18 | $27.18 | $27.18 | $21.89 | 349 |
| 2016-11-16 | $26.84 | $27.49 | $26.84 | $27.49 | $22.14 | 275 |
| 2016-11-15 | $26.55 | $27.39 | $26.41 | $27.39 | $22.06 | 2,678 |
| 2016-11-14 | $26.11 | $26.60 | $26.10 | $26.40 | $21.26 | 8,058 |
| 2016-11-11 | $25.50 | $26.00 | $25.44 | $26.00 | $20.94 | 758 |
| 2016-11-10 | $25.99 | $25.99 | $25.12 | $25.12 | $20.23 | 623 |
| 2016-11-09 | $25.00 | $25.00 | $24.26 | $25.00 | $20.13 | 1,129 |
| 2016-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $20.26 | 50 |
| 2016-11-07 | $25.00 | $25.15 | $25.00 | $25.15 | $20.26 | 801 |
| 2016-11-04 | $25.01 | $25.05 | $25.01 | $25.05 | $20.17 | 1,193 |
| 2016-11-03 | $25.03 | $25.03 | $25.03 | $25.03 | $20.15 | 72 |
| 2016-11-02 | $25.84 | $25.84 | $25.00 | $25.03 | $20.15 | 2,050 |
| 2016-11-01 | $25.25 | $25.53 | $25.25 | $25.25 | $20.34 | 679 |
| 2016-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $20.54 | 20 |
| 2016-10-28 | $25.50 | $25.50 | $25.50 | $25.50 | $20.54 | 50 |
| 2016-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.54 | 3 |
| 2016-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $20.54 | 160 |
| 2016-10-25 | $25.96 | $25.96 | $25.52 | $25.52 | $20.55 | 629 |
| 2016-10-24 | $25.75 | $25.75 | $25.25 | $25.25 | $20.34 | 471 |
| 2016-10-21 | $25.15 | $25.20 | $25.15 | $25.20 | $20.30 | 1,725 |
| 2016-10-20 | $25.33 | $25.40 | $25.25 | $25.40 | $20.46 | 773 |
| 2016-10-19 | $25.29 | $25.39 | $25.27 | $25.36 | $20.42 | 700 |
| 2016-10-18 | $25.64 | $25.64 | $25.30 | $25.30 | $20.37 | 988 |
| 2016-10-17 | $25.34 | $25.75 | $25.34 | $25.75 | $20.74 | 2,218 |
| 2016-10-14 | $25.92 | $25.92 | $25.92 | $25.92 | $20.88 | 84 |
| 2016-10-13 | $25.92 | $25.92 | $25.92 | $25.92 | $20.88 | 234 |
| 2016-10-12 | $25.43 | $25.43 | $25.43 | $25.43 | $20.48 | 401 |
| 2016-10-11 | $26.12 | $26.12 | $26.12 | $26.12 | $21.04 | 45 |
| 2016-10-10 | $26.01 | $26.12 | $26.00 | $26.12 | $21.04 | 673 |
| 2016-10-07 | $25.93 | $25.94 | $25.93 | $25.94 | $20.89 | 425 |
| 2016-10-06 | $25.93 | $25.93 | $25.93 | $25.93 | $20.88 | 350 |
| 2016-10-05 | $25.54 | $25.54 | $25.54 | $25.54 | $20.57 | 90 |
| 2016-10-04 | $25.29 | $25.54 | $25.29 | $25.54 | $20.57 | 552 |
| 2016-10-03 | $25.40 | $25.41 | $25.40 | $25.41 | $20.46 | 266 |
| 2016-09-30 | $25.27 | $25.27 | $25.27 | $25.27 | $20.35 | 405 |
| 2016-09-29 | $25.91 | $26.20 | $25.52 | $25.90 | $20.86 | 2,557 |
| 2016-09-28 | $26.85 | $26.96 | $26.39 | $26.39 | $21.25 | 807 |
| 2016-09-27 | $26.99 | $26.99 | $26.99 | $26.99 | $21.74 | 5 |
| 2016-09-26 | $27.00 | $27.65 | $26.75 | $26.99 | $21.74 | 4,128 |
| 2016-09-23 | $26.30 | $26.30 | $26.30 | $26.30 | $21.18 | 3 |
| 2016-09-22 | $26.17 | $26.95 | $25.72 | $26.30 | $21.18 | 6,303 |
| 2016-09-21 | $25.93 | $25.93 | $25.70 | $25.70 | $20.70 | 1,539 |
| 2016-09-20 | $25.56 | $26.00 | $25.25 | $26.00 | $20.94 | 1,323 |
| 2016-09-19 | $26.02 | $26.12 | $26.02 | $26.10 | $20.82 | 3,530 |
| 2016-09-16 | $25.60 | $26.50 | $25.60 | $26.50 | $21.14 | 3,099 |
| 2016-09-15 | $25.87 | $25.87 | $25.75 | $25.80 | $20.58 | 1,015 |
| 2016-09-14 | $25.56 | $25.70 | $25.56 | $25.70 | $20.50 | 1,424 |
| 2016-09-13 | $26.28 | $26.28 | $25.50 | $25.53 | $20.37 | 3,830 |
| 2016-09-12 | $26.10 | $26.10 | $25.55 | $25.90 | $20.66 | 1,271 |
| 2016-09-09 | $25.70 | $25.96 | $25.60 | $25.65 | $20.46 | 1,141 |
| 2016-09-08 | $25.85 | $25.93 | $25.75 | $25.93 | $20.68 | 2,453 |
| 2016-09-07 | $26.19 | $26.25 | $25.90 | $25.90 | $20.66 | 1,229 |
| 2016-09-06 | $26.52 | $27.17 | $26.19 | $26.19 | $20.89 | 4,985 |
| 2016-09-02 | $26.40 | $27.06 | $26.25 | $26.29 | $20.97 | 5,359 |
| 2016-09-01 | $26.60 | $27.00 | $26.17 | $27.00 | $21.54 | 15,195 |
| 2016-08-31 | $26.33 | $26.94 | $26.15 | $26.49 | $21.13 | 1,343 |
| 2016-08-30 | $26.97 | $26.98 | $26.16 | $26.30 | $20.98 | 17,317 |
| 2016-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 0 |
| 2016-08-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 41 |
| 2016-08-25 | $25.95 | $26.60 | $25.95 | $26.50 | $21.14 | 1,743 |
| 2016-08-24 | $25.60 | $26.90 | $25.60 | $26.90 | $21.46 | 1,005 |
| 2016-08-23 | $26.22 | $26.22 | $26.12 | $26.14 | $20.85 | 365 |
| 2016-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 30 |
| 2016-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 0 |
| 2016-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 27 |
| 2016-08-17 | $26.25 | $26.50 | $26.25 | $26.50 | $21.14 | 527 |
| 2016-08-16 | $26.10 | $26.10 | $26.10 | $26.10 | $20.82 | 301 |
| 2016-08-15 | $26.50 | $26.50 | $26.10 | $26.10 | $20.82 | 1,366 |
| 2016-08-12 | $26.37 | $26.37 | $26.37 | $26.37 | $21.04 | 43 |
| 2016-08-11 | $26.50 | $26.50 | $26.36 | $26.37 | $21.04 | 666 |
| 2016-08-10 | $26.45 | $26.45 | $26.22 | $26.22 | $20.92 | 804 |
| 2016-08-09 | $26.40 | $26.40 | $26.03 | $26.03 | $20.76 | 537 |
| 2016-08-08 | $26.39 | $26.39 | $26.00 | $26.00 | $20.74 | 1,649 |
| 2016-08-05 | $25.98 | $26.00 | $25.98 | $26.00 | $20.74 | 1,108 |
| 2016-08-04 | $25.95 | $25.95 | $25.95 | $25.95 | $20.70 | 493 |
| 2016-08-03 | $26.50 | $26.50 | $26.30 | $26.34 | $21.01 | 722 |
| 2016-08-02 | $26.01 | $26.40 | $25.90 | $25.90 | $20.66 | 2,512 |
| 2016-08-01 | $26.13 | $26.40 | $26.13 | $26.17 | $20.88 | 3,990 |
| 2016-07-29 | $25.79 | $25.79 | $25.79 | $25.79 | $20.57 | 819 |
| 2016-07-28 | $25.15 | $25.50 | $25.15 | $25.50 | $20.34 | 914 |
| 2016-07-27 | $25.65 | $25.77 | $25.10 | $25.10 | $20.02 | 10,006 |
| 2016-07-26 | $25.90 | $26.00 | $25.90 | $26.00 | $20.74 | 2,452 |
| 2016-07-25 | $25.94 | $26.38 | $25.94 | $26.05 | $20.78 | 1,640 |
| 2016-07-22 | $25.80 | $26.20 | $25.80 | $26.00 | $20.74 | 1,573 |
| 2016-07-21 | $25.65 | $26.00 | $25.60 | $25.60 | $20.42 | 2,648 |
| 2016-07-20 | $26.19 | $26.19 | $26.19 | $26.19 | $20.89 | 104 |
| 2016-07-19 | $26.21 | $26.21 | $25.61 | $25.61 | $20.43 | 2,313 |
| 2016-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $21.06 | 344 |
| 2016-07-15 | $25.90 | $25.90 | $25.85 | $25.85 | $20.62 | 435 |
| 2016-07-14 | $25.79 | $25.79 | $25.79 | $25.79 | $20.57 | 304 |
| 2016-07-13 | $26.22 | $26.23 | $26.22 | $26.22 | $20.92 | 543 |
| 2016-07-12 | $26.34 | $26.34 | $26.15 | $26.15 | $20.86 | 603 |
| 2016-07-11 | $25.86 | $25.95 | $25.61 | $25.78 | $20.56 | 2,670 |
| 2016-07-08 | $25.82 | $26.52 | $25.61 | $25.61 | $20.43 | 11,034 |
| 2016-07-07 | $25.75 | $25.75 | $25.75 | $25.75 | $20.54 | 1,005 |
| 2016-07-06 | $25.72 | $25.86 | $25.72 | $25.75 | $20.54 | 5,320 |
| 2016-07-05 | $25.51 | $25.67 | $25.51 | $25.60 | $20.42 | 1,807 |
| 2016-07-01 | $25.95 | $25.95 | $25.56 | $25.56 | $20.39 | 1,549 |
| 2016-06-30 | $26.01 | $26.50 | $26.01 | $26.01 | $20.75 | 632 |
| 2016-06-29 | $26.76 | $26.76 | $25.66 | $25.70 | $20.50 | 714 |
| 2016-06-28 | $25.61 | $25.98 | $25.60 | $25.98 | $20.72 | 854 |
| 2016-06-27 | $26.39 | $26.39 | $26.39 | $26.39 | $21.05 | 941 |
| 2016-06-24 | $26.40 | $26.40 | $25.57 | $25.57 | $20.40 | 1,083 |
| 2016-06-23 | $26.40 | $26.40 | $26.07 | $26.32 | $21.00 | 1,303 |
| 2016-06-22 | $25.73 | $26.05 | $25.61 | $25.61 | $20.43 | 9,672 |
| 2016-06-21 | $25.75 | $26.10 | $25.75 | $25.95 | $20.70 | 3,817 |
| 2016-06-20 | $25.51 | $26.24 | $25.51 | $26.21 | $20.91 | 833 |
| 2016-06-17 | $25.59 | $25.59 | $25.59 | $25.59 | $20.42 | 472 |
| 2016-06-16 | $26.04 | $26.04 | $26.04 | $26.04 | $20.77 | 74 |
| 2016-06-15 | $25.75 | $26.07 | $25.75 | $26.04 | $20.77 | 1,530 |
| 2016-06-14 | $25.70 | $25.70 | $25.50 | $25.50 | $20.34 | 868 |
| 2016-06-13 | $25.04 | $25.72 | $25.04 | $25.72 | $20.52 | 903 |
| 2016-06-10 | $25.50 | $25.50 | $25.43 | $25.43 | $20.29 | 1,479 |
| 2016-06-09 | $25.61 | $25.61 | $25.10 | $25.45 | $20.30 | 1,510 |
| 2016-06-08 | $25.87 | $25.87 | $25.65 | $25.65 | $20.26 | 477 |
| 2016-06-07 | $25.50 | $26.00 | $25.50 | $25.54 | $20.18 | 1,120 |
| 2016-06-06 | $25.73 | $25.75 | $25.53 | $25.70 | $20.30 | 1,864 |
| 2016-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.14 | 37 |
| 2016-06-02 | $25.76 | $25.76 | $25.50 | $25.50 | $20.14 | 1,171 |
| 2016-06-01 | $25.85 | $25.89 | $25.33 | $25.50 | $20.14 | 1,645 |
| 2016-05-31 | $25.18 | $25.58 | $24.97 | $25.50 | $20.14 | 1,553 |
| 2016-05-27 | $25.29 | $25.29 | $25.29 | $25.29 | $19.98 | 95 |
| 2016-05-26 | $25.29 | $25.29 | $25.29 | $25.29 | $19.98 | 126 |
| 2016-05-25 | $25.00 | $25.23 | $24.96 | $25.23 | $19.93 | 7,592 |
| 2016-05-24 | $24.98 | $25.29 | $24.92 | $24.92 | $19.69 | 6,065 |
| 2016-05-23 | $24.46 | $24.98 | $24.46 | $24.98 | $19.73 | 1,561 |
| 2016-05-20 | $25.11 | $25.11 | $24.25 | $24.29 | $19.19 | 1,414 |
| 2016-05-19 | $24.40 | $25.45 | $24.40 | $24.67 | $19.49 | 1,225 |
| 2016-05-18 | $25.50 | $25.50 | $24.88 | $24.88 | $19.65 | 7,997 |
| 2016-05-17 | $24.70 | $25.49 | $24.70 | $24.83 | $19.61 | 9,627 |
| 2016-05-16 | $24.71 | $25.43 | $24.71 | $25.09 | $19.82 | 2,229 |
| 2016-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $19.55 | 472 |
| 2016-05-12 | $25.48 | $25.48 | $24.75 | $24.75 | $19.55 | 11,214 |
| 2016-05-11 | $24.99 | $25.25 | $24.60 | $25.00 | $19.75 | 26,326 |
| 2016-05-10 | $24.50 | $24.82 | $24.05 | $24.60 | $19.43 | 5,978 |
| 2016-05-09 | $24.15 | $24.29 | $24.15 | $24.29 | $19.19 | 1,154 |
| 2016-05-06 | $24.13 | $24.13 | $24.13 | $24.13 | $19.06 | 177 |
| 2016-05-05 | $24.84 | $24.84 | $24.75 | $24.75 | $19.55 | 730 |
| 2016-05-04 | $25.46 | $25.46 | $24.50 | $25.01 | $19.76 | 2,416 |
| 2016-05-03 | $24.00 | $24.02 | $23.90 | $24.02 | $18.97 | 1,696 |
| 2016-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $19.35 | 3,958 |
| 2016-04-29 | $24.50 | $25.00 | $24.40 | $24.50 | $19.35 | 9,052 |
| 2016-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $19.35 | 334 |
| 2016-04-27 | $25.00 | $25.00 | $24.50 | $24.50 | $19.35 | 886 |
| 2016-04-26 | $25.00 | $25.00 | $24.50 | $24.63 | $19.46 | 1,168 |
| 2016-04-25 | $24.99 | $25.00 | $24.63 | $24.63 | $19.45 | 7,246 |
| 2016-04-22 | $24.86 | $24.86 | $24.86 | $24.86 | $19.64 | 318 |
| 2016-04-21 | $24.02 | $25.00 | $24.02 | $25.00 | $19.75 | 2,960 |
| 2016-04-20 | $24.60 | $24.60 | $24.40 | $24.40 | $19.27 | 2,020 |
| 2016-04-19 | $24.10 | $24.66 | $24.10 | $24.66 | $19.48 | 2,800 |
| 2016-04-18 | $23.99 | $24.20 | $23.99 | $24.20 | $19.12 | 660 |
| 2016-04-15 | $24.35 | $24.77 | $24.17 | $24.18 | $19.10 | 497 |
| 2016-04-14 | $24.10 | $24.55 | $24.10 | $24.55 | $19.39 | 828 |
| 2016-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $18.93 | 290 |
| 2016-04-12 | $24.70 | $24.70 | $24.70 | $24.70 | $19.51 | 16 |
| 2016-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $19.51 | 64 |
| 2016-04-08 | $24.76 | $24.99 | $24.70 | $24.70 | $19.51 | 13,918 |
| 2016-04-07 | $24.79 | $24.79 | $24.79 | $24.79 | $19.58 | 191 |
| 2016-04-06 | $25.00 | $25.00 | $24.64 | $24.75 | $19.55 | 3,951 |
| 2016-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $19.43 | 114 |
| 2016-04-04 | $24.80 | $24.80 | $24.60 | $24.60 | $19.43 | 2,375 |
| 2016-04-01 | $24.61 | $24.61 | $24.50 | $24.50 | $19.35 | 2,255 |
| 2016-03-31 | $24.80 | $24.84 | $24.60 | $24.60 | $19.43 | 2,533 |
| 2016-03-30 | $24.70 | $24.70 | $24.60 | $24.60 | $19.43 | 3,375 |
| 2016-03-29 | $24.75 | $24.75 | $24.39 | $24.60 | $19.43 | 7,786 |
| 2016-03-28 | $24.75 | $24.75 | $24.75 | $24.75 | $19.55 | 333 |
| 2016-03-24 | $25.02 | $25.25 | $24.60 | $24.75 | $19.55 | 7,366 |
| 2016-03-23 | $25.15 | $25.15 | $24.85 | $24.85 | $19.63 | 509 |
| 2016-03-22 | $25.35 | $25.47 | $24.90 | $24.90 | $19.67 | 2,599 |
| 2016-03-21 | $25.22 | $25.23 | $24.95 | $25.00 | $19.75 | 3,179 |
| 2016-03-18 | $25.00 | $25.75 | $24.90 | $24.90 | $19.67 | 31,437 |
| 2016-03-17 | $25.13 | $26.00 | $25.00 | $26.00 | $20.54 | 7,548 |
| 2016-03-16 | $25.27 | $25.88 | $24.94 | $25.00 | $19.75 | 3,353 |
| 2016-03-15 | $24.66 | $25.36 | $24.66 | $24.90 | $19.67 | 3,871 |
| 2016-03-14 | $24.66 | $25.14 | $24.66 | $24.80 | $19.59 | 5,618 |
| 2016-03-11 | $24.70 | $24.95 | $24.70 | $24.70 | $19.51 | 2,104 |
| 2016-03-10 | $24.94 | $25.01 | $24.66 | $24.66 | $19.48 | 3,914 |
| 2016-03-09 | $25.01 | $25.37 | $24.59 | $24.65 | $19.47 | 6,259 |
| 2016-03-08 | $24.75 | $25.99 | $24.75 | $24.91 | $19.68 | 5,340 |
| 2016-03-07 | $25.10 | $25.63 | $25.10 | $25.26 | $19.76 | 4,668 |
| 2016-03-04 | $26.20 | $26.20 | $25.84 | $25.84 | $20.21 | 1,666 |
| 2016-03-03 | $25.77 | $25.77 | $25.77 | $25.77 | $20.15 | 290 |
| 2016-03-02 | $24.99 | $25.93 | $24.99 | $25.93 | $20.28 | 3,218 |
| 2016-03-01 | $25.31 | $25.31 | $24.99 | $24.99 | $19.54 | 318 |
| 2016-02-29 | $24.85 | $25.48 | $24.85 | $25.48 | $19.93 | 1,276 |
| 2016-02-26 | $25.36 | $25.40 | $24.80 | $24.80 | $19.40 | 7,228 |
| 2016-02-25 | $25.03 | $25.50 | $24.27 | $24.27 | $18.98 | 2,568 |
| 2016-02-24 | $24.91 | $24.94 | $24.90 | $24.94 | $19.50 | 1,775 |
| 2016-02-23 | $25.30 | $25.30 | $25.30 | $25.30 | $19.79 | 20 |
| 2016-02-22 | $24.75 | $25.48 | $24.75 | $25.30 | $19.79 | 2,591 |
| 2016-02-19 | $24.88 | $24.88 | $24.88 | $24.88 | $19.46 | 85 |
| 2016-02-18 | $23.10 | $24.88 | $23.10 | $24.88 | $19.46 | 9,291 |
| 2016-02-17 | $25.46 | $25.46 | $25.46 | $25.46 | $19.91 | 350 |
| 2016-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $19.68 | 100 |
| 2016-02-12 | $25.16 | $25.16 | $25.16 | $25.16 | $19.68 | 9 |
| 2016-02-11 | $24.90 | $25.17 | $24.02 | $25.16 | $19.68 | 7,293 |
| 2016-02-10 | $25.78 | $25.80 | $25.26 | $25.80 | $20.18 | 1,351 |
| 2016-02-09 | $24.75 | $25.77 | $24.75 | $25.77 | $20.15 | 667 |
| 2016-02-08 | $25.79 | $25.79 | $24.80 | $24.80 | $19.40 | 1,045 |
| 2016-02-05 | $25.26 | $25.26 | $25.26 | $25.26 | $19.76 | 315 |
| 2016-02-04 | $25.78 | $25.78 | $25.78 | $25.78 | $20.16 | 108 |
| 2016-02-03 | $25.32 | $25.78 | $25.32 | $25.78 | $20.16 | 479 |
| 2016-02-02 | $25.77 | $25.77 | $25.22 | $25.27 | $19.76 | 403 |
| 2016-02-01 | $24.50 | $25.60 | $24.50 | $25.60 | $20.02 | 2,410 |
| 2016-01-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.24 | 293 |
| 2016-01-28 | $24.88 | $24.95 | $24.75 | $24.75 | $19.36 | 4,619 |
| 2016-01-27 | $24.80 | $24.80 | $24.80 | $24.80 | $19.40 | 25 |
| 2016-01-26 | $24.29 | $24.80 | $24.29 | $24.80 | $19.40 | 1,070 |
| 2016-01-25 | $24.75 | $24.75 | $24.55 | $24.55 | $19.20 | 9,178 |
| 2016-01-22 | $24.75 | $24.78 | $24.63 | $24.75 | $19.36 | 6,176 |
| 2016-01-21 | $24.75 | $24.90 | $24.63 | $24.70 | $19.32 | 7,865 |
| 2016-01-20 | $24.75 | $24.75 | $24.75 | $24.75 | $19.36 | 854 |
| 2016-01-19 | $25.40 | $25.40 | $25.40 | $25.40 | $19.87 | 674 |
| 2016-01-15 | $25.74 | $25.74 | $25.74 | $25.74 | $20.13 | 54 |
| 2016-01-14 | $25.74 | $25.74 | $25.74 | $25.74 | $20.13 | 257 |
| 2016-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $20.14 | 366 |
| 2016-01-12 | $25.80 | $25.80 | $25.79 | $25.79 | $20.17 | 311 |
| 2016-01-11 | $24.55 | $25.95 | $24.55 | $25.80 | $20.18 | 3,013 |
| 2016-01-08 | $24.64 | $25.28 | $24.60 | $24.76 | $19.36 | 1,603 |
| 2016-01-07 | $24.85 | $24.85 | $24.55 | $24.55 | $19.20 | 1,023 |
| 2016-01-06 | $24.55 | $24.85 | $24.55 | $24.60 | $19.24 | 4,071 |
| 2016-01-05 | $24.97 | $25.25 | $24.91 | $25.08 | $19.61 | 3,551 |
| 2016-01-04 | $25.25 | $25.35 | $25.25 | $25.35 | $19.83 | 408 |
| 2015-12-31 | $26.38 | $26.38 | $25.75 | $25.75 | $20.14 | 540 |
| 2015-12-30 | $26.89 | $26.89 | $26.89 | $26.89 | $21.03 | 2 |
| 2015-12-29 | $26.89 | $26.89 | $26.89 | $26.89 | $21.03 | 143 |
| 2015-12-28 | $26.95 | $26.95 | $26.02 | $26.89 | $21.03 | 1,639 |
| 2015-12-24 | $25.71 | $25.71 | $25.71 | $25.71 | $20.11 | 0 |
| 2015-12-23 | $26.81 | $26.85 | $25.71 | $25.71 | $20.11 | 1,461 |
| 2015-12-22 | $26.56 | $26.56 | $26.03 | $26.55 | $20.76 | 506 |
| 2015-12-21 | $26.99 | $27.00 | $26.02 | $26.40 | $20.65 | 1,271 |
| 2015-12-18 | $26.47 | $26.70 | $26.47 | $26.70 | $20.88 | 2,107 |
| 2015-12-17 | $25.98 | $26.39 | $25.75 | $26.20 | $20.49 | 1,490 |
| 2015-12-16 | $25.25 | $25.50 | $25.25 | $25.50 | $19.94 | 702 |
| 2015-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $19.56 | 897 |
| 2015-12-14 | $25.25 | $25.25 | $24.55 | $25.25 | $19.56 | 1,909 |
| 2015-12-11 | $24.93 | $25.40 | $24.93 | $25.40 | $19.67 | 1,350 |
| 2015-12-10 | $25.00 | $25.00 | $24.93 | $24.93 | $19.31 | 450 |
| 2015-12-09 | $25.10 | $25.10 | $24.99 | $25.00 | $19.36 | 672 |
| 2015-12-08 | $25.17 | $25.17 | $25.17 | $25.17 | $19.49 | 211 |
| 2015-12-07 | $25.39 | $25.50 | $25.39 | $25.50 | $19.75 | 400 |
| 2015-12-04 | $25.50 | $25.50 | $25.00 | $25.00 | $19.36 | 1,043 |
| 2015-12-03 | $25.26 | $25.26 | $25.26 | $25.26 | $19.56 | 185 |
| 2015-12-02 | $25.14 | $25.26 | $25.05 | $25.26 | $19.56 | 1,133 |
| 2015-12-01 | $25.50 | $25.50 | $25.02 | $25.02 | $19.38 | 785 |
| 2015-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $19.75 | 290 |
| 2015-11-27 | $25.02 | $25.50 | $25.02 | $25.50 | $19.75 | 499 |
| 2015-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $19.75 | 112 |
| 2015-11-24 | $25.10 | $25.50 | $25.10 | $25.50 | $19.75 | 531 |
| 2015-11-23 | $25.24 | $25.50 | $25.24 | $25.50 | $19.75 | 262 |
| 2015-11-20 | $24.91 | $25.50 | $24.91 | $25.32 | $19.61 | 4,943 |
| 2015-11-19 | $24.70 | $25.00 | $24.70 | $25.00 | $19.36 | 3,250 |
| 2015-11-18 | $25.42 | $25.42 | $24.95 | $24.95 | $19.32 | 608 |
| 2015-11-17 | $25.15 | $25.15 | $24.80 | $24.88 | $19.27 | 1,849 |
| 2015-11-16 | $25.50 | $25.50 | $24.96 | $24.96 | $19.33 | 458 |
| 2015-11-13 | $24.75 | $25.30 | $24.75 | $25.30 | $19.59 | 1,327 |
| 2015-11-12 | $24.90 | $25.01 | $24.40 | $24.60 | $19.05 | 6,244 |
| 2015-11-11 | $25.00 | $25.03 | $24.90 | $25.03 | $19.39 | 3,319 |
| 2015-11-10 | $25.39 | $25.40 | $25.00 | $25.00 | $19.36 | 9,042 |
| 2015-11-09 | $25.40 | $25.40 | $25.40 | $25.40 | $19.67 | 0 |
| 2015-11-06 | $25.40 | $25.40 | $25.40 | $25.40 | $19.67 | 2 |
| 2015-11-05 | $25.45 | $25.45 | $25.40 | $25.40 | $19.67 | 979 |
| 2015-11-04 | $24.81 | $24.85 | $24.80 | $24.85 | $19.25 | 617 |
| 2015-11-03 | $25.47 | $25.47 | $25.38 | $25.38 | $19.66 | 435 |
| 2015-11-02 | $25.19 | $25.19 | $25.19 | $25.19 | $19.51 | 186 |
| 2015-10-30 | $24.90 | $25.34 | $24.75 | $25.20 | $19.52 | 2,685 |
| 2015-10-29 | $25.84 | $25.84 | $25.84 | $25.84 | $20.01 | 55 |
| 2015-10-28 | $26.20 | $26.20 | $25.75 | $25.84 | $20.01 | 2,901 |
| 2015-10-27 | $24.70 | $25.56 | $21.93 | $25.54 | $19.78 | 6,508 |
| 2015-10-26 | $24.70 | $24.70 | $24.70 | $24.70 | $19.13 | 128 |
| 2015-10-23 | $25.00 | $25.00 | $24.70 | $24.70 | $19.13 | 889 |
| 2015-10-22 | $24.80 | $24.96 | $24.80 | $24.96 | $19.33 | 740 |
| 2015-10-21 | $25.20 | $25.20 | $24.81 | $24.81 | $19.22 | 749 |
| 2015-10-20 | $25.20 | $25.20 | $25.20 | $25.20 | $19.52 | 20 |
| 2015-10-19 | $25.20 | $25.20 | $25.20 | $25.20 | $19.52 | 9 |
| 2015-10-16 | $25.45 | $26.00 | $25.20 | $25.20 | $19.52 | 1,798 |
| 2015-10-15 | $25.10 | $25.61 | $25.10 | $25.61 | $19.83 | 1,347 |
| 2015-10-14 | $25.10 | $25.10 | $25.10 | $25.10 | $19.44 | 889 |
| 2015-10-13 | $25.60 | $25.60 | $25.60 | $25.60 | $19.83 | 257 |
| 2015-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $19.29 | 831 |
| 2015-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $19.56 | 0 |
| 2015-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $19.56 | 136 |
| 2015-10-07 | $24.95 | $24.95 | $24.95 | $24.95 | $19.32 | 270 |
| 2015-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $19.52 | 64 |
| 2015-10-05 | $25.10 | $25.20 | $25.10 | $25.20 | $19.52 | 2,335 |
| 2015-10-02 | $25.50 | $25.50 | $24.50 | $25.00 | $19.36 | 989 |
| 2015-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $19.75 | 249 |
| 2015-09-30 | $24.55 | $24.55 | $24.55 | $24.55 | $19.01 | 14 |
| 2015-09-29 | $24.55 | $25.31 | $24.25 | $24.55 | $19.01 | 1,578 |
| 2015-09-28 | $24.61 | $25.36 | $24.61 | $25.36 | $19.64 | 2,034 |
| 2015-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $18.98 | 791 |
| 2015-09-24 | $24.55 | $24.55 | $24.25 | $24.25 | $18.78 | 541 |
| 2015-09-23 | $24.80 | $24.80 | $24.80 | $24.80 | $19.21 | 256 |
| 2015-09-22 | $24.80 | $24.80 | $24.80 | $24.80 | $19.21 | 385 |
| 2015-09-21 | $24.91 | $24.91 | $24.91 | $24.91 | $19.10 | 3 |
| 2015-09-18 | $24.92 | $24.92 | $24.91 | $24.91 | $19.10 | 1,291 |
| 2015-09-17 | $25.04 | $25.21 | $25.02 | $25.21 | $19.33 | 511 |
| 2015-09-16 | $25.47 | $25.50 | $25.47 | $25.50 | $19.55 | 1,167 |
| 2015-09-15 | $26.00 | $26.00 | $25.30 | $25.41 | $19.48 | 1,498 |
| 2015-09-14 | $24.83 | $25.95 | $24.41 | $25.95 | $19.90 | 2,784 |
| 2015-09-11 | $26.00 | $26.00 | $24.75 | $24.81 | $19.02 | 1,209 |
| 2015-09-10 | $26.30 | $26.30 | $26.30 | $26.30 | $20.17 | 25 |
| 2015-09-09 | $26.30 | $26.30 | $26.30 | $26.30 | $20.17 | 250 |
| 2015-09-08 | $26.45 | $26.45 | $25.00 | $25.00 | $19.17 | 1,258 |
Espey Manufacturing & Electronics Corp (ESP) News Headlines
Recent Espey Manufacturing & Electronics Corp (ESP) News
Similar Companies to Espey Manufacturing & Electronics Corp (ESP) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |