First Business Financial Services Inc (FBIZ) Exchange: NASDAQ
Data as of May 2, 2025
$47.64 ($-1.22) -2.50%
First Business Financial Services Inc - Daily Information
Click for more stock information on First Business Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.82 |
| Previous Close | $47.64 |
| High | $48.82 |
| Low | $46.97 |
| Adjusted Open | $48.82 |
| Previous Adjusted Close | $47.64 |
| Adjusted High | $48.82 |
| Adjusted Low | $46.97 |
About First Business Financial Services Inc (FBIZ)
First Business Financial Services Inc (FBIZ) has been delivering practical solutions for assembling investments, managing cash and credit, and undertaking specialized financial projects since 1989. It provides banking services, equipment financing, and a variety of other financial services. The company has built its business from the ground up without regard to the level of competition, and the result is a well-respected business model. The company operates in Wisconsin and Arizona, satisfying nearly 2,500 customers with its outstanding customer service and lending expertise. It maintains dual headquarters in Madison and Phoenix, along with 13 expansion/marketing offices throughout the region. With more than 200 employees employed at FBIZ, its team is cultivated with a spirit of professionalism, dedication, and enthusiasm. In terms of size, the company has experienced substantial growth over the past 30 years. It provided $1.3 billion in loans at the end of 2019 and its assets now exceed $2.2 billion. It is recognized as one of the nation's premier business banking organizations, committed to meeting its customerâs needs with a personal touch. FBIZ offers a comprehensive lineup of financial services and is dedicated to providing exceptional value and personalized service for businesses and individuals alike.
Invest in First Business Financial Services Inc (FBIZ)
Historical Stock Data for First Business Financial Services Inc (FBIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $48.82 | $48.82 | $46.97 | $47.64 | $47.64 | 26,616 |
| 2025-03-27 | $48.66 | $48.91 | $47.83 | $48.86 | $48.86 | 23,278 |
| 2025-03-26 | $48.61 | $49.14 | $48.03 | $48.63 | $48.63 | 20,984 |
| 2025-03-25 | $48.77 | $50.10 | $48.16 | $48.32 | $48.32 | 21,007 |
| 2025-03-24 | $48.36 | $49.40 | $48.10 | $49.06 | $49.06 | 22,748 |
| 2025-03-21 | $48.08 | $48.14 | $47.49 | $47.49 | $47.49 | 62,038 |
| 2025-03-20 | $48.00 | $49.15 | $48.00 | $48.56 | $48.56 | 67,796 |
| 2025-03-19 | $47.70 | $48.66 | $47.47 | $48.63 | $48.63 | 46,002 |
| 2025-03-18 | $47.02 | $48.41 | $46.88 | $48.00 | $48.00 | 32,724 |
| 2025-03-17 | $47.04 | $47.97 | $47.04 | $47.55 | $47.55 | 26,142 |
| 2025-03-14 | $47.07 | $47.50 | $46.59 | $47.39 | $47.39 | 20,867 |
| 2025-03-13 | $47.68 | $48.50 | $46.68 | $46.68 | $46.68 | 15,963 |
| 2025-03-12 | $47.03 | $47.70 | $46.31 | $47.12 | $47.12 | 23,859 |
| 2025-03-11 | $46.74 | $47.52 | $46.34 | $46.82 | $46.82 | 19,097 |
| 2025-03-10 | $48.19 | $48.67 | $46.40 | $46.66 | $46.66 | 33,658 |
| 2025-03-07 | $48.92 | $49.61 | $48.09 | $48.96 | $48.96 | 27,495 |
| 2025-03-06 | $49.12 | $49.34 | $48.19 | $49.06 | $49.06 | 26,177 |
| 2025-03-05 | $50.38 | $50.65 | $49.57 | $49.79 | $49.79 | 32,442 |
| 2025-03-04 | $51.58 | $52.13 | $50.45 | $50.60 | $50.60 | 28,892 |
| 2025-03-03 | $53.29 | $53.84 | $51.70 | $52.27 | $52.27 | 29,435 |
| 2025-02-28 | $52.62 | $53.56 | $52.62 | $53.14 | $53.14 | 30,531 |
| 2025-02-27 | $51.92 | $52.88 | $51.70 | $52.38 | $52.38 | 19,643 |
| 2025-02-26 | $52.04 | $52.77 | $51.55 | $52.14 | $52.14 | 28,164 |
| 2025-02-25 | $51.81 | $52.76 | $51.81 | $52.04 | $52.04 | 22,291 |
| 2025-02-24 | $52.59 | $52.59 | $51.59 | $51.71 | $51.71 | 29,093 |
| 2025-02-21 | $53.99 | $54.12 | $51.83 | $52.08 | $52.08 | 21,778 |
| 2025-02-20 | $53.82 | $54.86 | $52.49 | $53.43 | $53.43 | 29,885 |
| 2025-02-19 | $53.90 | $54.34 | $53.47 | $54.19 | $54.19 | 17,111 |
| 2025-02-18 | $52.61 | $54.32 | $52.61 | $54.27 | $54.27 | 36,306 |
| 2025-02-14 | $53.40 | $53.85 | $52.64 | $52.76 | $52.76 | 19,653 |
| 2025-02-13 | $54.47 | $54.47 | $53.00 | $53.63 | $53.34 | 64,234 |
| 2025-02-12 | $54.62 | $54.62 | $53.68 | $54.09 | $53.79 | 46,081 |
| 2025-02-11 | $54.05 | $55.45 | $54.05 | $55.45 | $55.15 | 50,248 |
| 2025-02-10 | $54.97 | $55.42 | $54.47 | $54.47 | $54.17 | 39,913 |
| 2025-02-07 | $56.46 | $56.46 | $54.31 | $55.10 | $54.80 | 36,279 |
| 2025-02-06 | $55.05 | $56.38 | $55.05 | $56.35 | $56.04 | 49,281 |
| 2025-02-05 | $54.87 | $54.95 | $53.75 | $54.81 | $54.51 | 33,229 |
| 2025-02-04 | $53.23 | $54.41 | $52.25 | $54.10 | $53.80 | 45,807 |
| 2025-02-03 | $51.91 | $53.79 | $51.51 | $52.51 | $52.22 | 54,725 |
| 2025-01-31 | $49.90 | $52.98 | $49.89 | $51.66 | $51.38 | 44,111 |
| 2025-01-30 | $49.36 | $49.55 | $48.51 | $49.55 | $49.28 | 24,234 |
| 2025-01-29 | $48.99 | $49.22 | $47.92 | $48.78 | $48.51 | 34,885 |
| 2025-01-28 | $48.41 | $48.68 | $47.85 | $48.57 | $48.30 | 41,332 |
| 2025-01-27 | $47.29 | $48.94 | $47.09 | $48.66 | $48.39 | 40,685 |
| 2025-01-24 | $46.95 | $47.52 | $46.85 | $47.50 | $47.50 | 14,719 |
| 2025-01-23 | $46.00 | $47.26 | $46.00 | $47.15 | $47.15 | 31,340 |
| 2025-01-22 | $47.07 | $47.07 | $46.49 | $46.59 | $46.59 | 30,574 |
| 2025-01-21 | $46.39 | $47.13 | $46.39 | $46.96 | $46.96 | 33,360 |
| 2025-01-17 | $45.73 | $46.34 | $45.20 | $45.95 | $45.95 | 21,616 |
| 2025-01-16 | $45.77 | $46.02 | $44.95 | $45.42 | $45.42 | 21,134 |
| 2025-01-15 | $46.28 | $46.28 | $45.22 | $45.80 | $45.80 | 23,552 |
| 2025-01-14 | $43.91 | $44.98 | $43.91 | $44.96 | $44.96 | 27,959 |
| 2025-01-13 | $42.46 | $43.95 | $42.46 | $43.62 | $43.62 | 23,897 |
| 2025-01-10 | $43.86 | $43.86 | $42.28 | $42.78 | $42.78 | 27,499 |
| 2025-01-08 | $44.07 | $44.52 | $43.91 | $44.38 | $44.38 | 16,435 |
| 2025-01-07 | $44.95 | $44.95 | $43.71 | $44.31 | $44.31 | 36,576 |
| 2025-01-06 | $45.25 | $45.70 | $44.88 | $44.93 | $44.93 | 20,118 |
| 2025-01-03 | $45.00 | $45.26 | $44.01 | $45.13 | $45.13 | 30,598 |
| 2025-01-02 | $46.69 | $46.69 | $44.75 | $45.03 | $45.03 | 26,769 |
| 2024-12-31 | $46.91 | $47.20 | $45.90 | $46.29 | $46.29 | 121,650 |
| 2024-12-30 | $45.93 | $46.42 | $45.93 | $46.15 | $46.15 | 29,662 |
| 2024-12-27 | $46.75 | $47.00 | $45.47 | $45.87 | $45.87 | 22,188 |
| 2024-12-26 | $46.50 | $47.16 | $46.06 | $46.95 | $46.95 | 26,107 |
| 2024-12-24 | $45.84 | $46.74 | $45.42 | $46.73 | $46.73 | 29,644 |
| 2024-12-23 | $45.73 | $46.00 | $45.28 | $45.51 | $45.51 | 27,078 |
| 2024-12-20 | $44.53 | $46.14 | $44.28 | $45.94 | $45.94 | 88,590 |
| 2024-12-19 | $46.20 | $46.20 | $44.59 | $44.98 | $44.98 | 27,660 |
| 2024-12-18 | $48.82 | $49.12 | $45.44 | $45.96 | $45.96 | 52,391 |
| 2024-12-17 | $48.68 | $49.03 | $48.32 | $48.93 | $48.93 | 20,102 |
| 2024-12-16 | $48.92 | $49.15 | $48.51 | $49.04 | $49.04 | 29,124 |
| 2024-12-13 | $49.31 | $49.31 | $48.39 | $49.00 | $49.00 | 31,293 |
| 2024-12-12 | $50.35 | $50.38 | $49.08 | $49.59 | $49.59 | 17,220 |
| 2024-12-11 | $49.44 | $50.27 | $49.44 | $50.25 | $50.25 | 24,393 |
| 2024-12-10 | $49.00 | $49.82 | $48.94 | $49.11 | $49.11 | 19,785 |
| 2024-12-09 | $49.55 | $49.66 | $49.02 | $49.25 | $49.25 | 19,187 |
| 2024-12-06 | $50.04 | $50.04 | $49.11 | $49.64 | $49.64 | 13,471 |
| 2024-12-05 | $50.33 | $50.74 | $49.79 | $50.09 | $50.09 | 14,374 |
| 2024-12-04 | $49.95 | $50.30 | $49.47 | $50.30 | $50.30 | 19,177 |
| 2024-12-03 | $49.90 | $50.73 | $49.63 | $49.85 | $49.85 | 18,938 |
| 2024-12-02 | $50.15 | $50.73 | $49.66 | $50.18 | $50.18 | 17,336 |
| 2024-11-29 | $50.54 | $50.99 | $50.00 | $50.12 | $50.12 | 13,853 |
| 2024-11-27 | $50.93 | $51.83 | $50.19 | $50.51 | $50.51 | 13,404 |
| 2024-11-26 | $51.20 | $51.23 | $50.34 | $50.93 | $50.93 | 23,030 |
| 2024-11-25 | $50.29 | $52.22 | $50.29 | $51.47 | $51.47 | 43,324 |
| 2024-11-22 | $50.50 | $50.69 | $49.93 | $50.48 | $50.48 | 33,515 |
| 2024-11-21 | $50.23 | $50.60 | $50.15 | $50.25 | $50.25 | 23,017 |
| 2024-11-20 | $49.85 | $50.20 | $49.26 | $49.80 | $49.80 | 17,488 |
| 2024-11-19 | $48.70 | $50.07 | $48.30 | $49.95 | $49.95 | 34,433 |
| 2024-11-18 | $49.57 | $49.57 | $48.64 | $49.06 | $49.06 | 33,544 |
| 2024-11-15 | $50.24 | $50.27 | $49.24 | $49.82 | $49.82 | 21,163 |
| 2024-11-14 | $50.36 | $50.36 | $49.22 | $49.93 | $49.93 | 20,836 |
| 2024-11-13 | $51.49 | $51.92 | $50.48 | $50.51 | $50.51 | 27,260 |
| 2024-11-12 | $50.63 | $51.24 | $50.44 | $51.03 | $51.03 | 33,033 |
| 2024-11-11 | $49.49 | $50.74 | $49.48 | $50.67 | $50.67 | 37,724 |
| 2024-11-08 | $47.81 | $48.94 | $47.63 | $48.74 | $48.74 | 22,145 |
| 2024-11-07 | $49.96 | $49.96 | $48.09 | $48.12 | $48.12 | 67,553 |
| 2024-11-06 | $46.86 | $50.22 | $46.86 | $50.20 | $50.20 | 71,735 |
| 2024-11-05 | $43.39 | $44.55 | $43.39 | $44.42 | $44.42 | 20,858 |
| 2024-11-04 | $43.06 | $43.12 | $42.45 | $42.87 | $42.87 | 12,440 |
| 2024-11-01 | $42.92 | $43.55 | $42.81 | $43.18 | $43.18 | 17,042 |
| 2024-10-31 | $44.21 | $44.21 | $42.53 | $42.80 | $42.80 | 38,397 |
| 2024-10-30 | $44.54 | $44.99 | $43.88 | $43.88 | $43.88 | 13,241 |
| 2024-10-29 | $44.24 | $44.99 | $43.93 | $44.25 | $44.25 | 12,617 |
| 2024-10-28 | $43.47 | $44.87 | $43.47 | $44.78 | $44.78 | 21,376 |
| 2024-10-25 | $44.36 | $44.36 | $42.66 | $42.89 | $42.89 | 22,879 |
| 2024-10-24 | $44.32 | $44.82 | $43.52 | $44.82 | $44.82 | 17,600 |
| 2024-10-23 | $44.98 | $44.98 | $43.90 | $44.39 | $44.39 | 17,417 |
| 2024-10-22 | $43.09 | $44.99 | $43.09 | $44.97 | $44.97 | 29,974 |
| 2024-10-21 | $44.00 | $44.18 | $43.19 | $43.36 | $43.36 | 14,371 |
| 2024-10-18 | $45.75 | $45.75 | $44.80 | $44.96 | $44.96 | 13,895 |
| 2024-10-17 | $45.20 | $45.91 | $44.99 | $45.89 | $45.89 | 14,947 |
| 2024-10-16 | $44.75 | $45.52 | $44.74 | $45.18 | $45.18 | 21,075 |
| 2024-10-15 | $44.36 | $45.48 | $44.36 | $44.63 | $44.63 | 22,474 |
| 2024-10-14 | $43.65 | $44.36 | $43.45 | $44.34 | $44.34 | 23,450 |
| 2024-10-11 | $42.01 | $43.69 | $42.01 | $43.69 | $43.69 | 28,762 |
| 2024-10-10 | $41.60 | $42.05 | $41.50 | $42.05 | $42.05 | 12,448 |
| 2024-10-09 | $41.96 | $42.66 | $41.51 | $42.15 | $42.15 | 27,461 |
| 2024-10-08 | $43.18 | $43.18 | $42.23 | $42.23 | $42.23 | 10,030 |
| 2024-10-07 | $42.74 | $42.98 | $42.64 | $42.98 | $42.98 | 11,661 |
| 2024-10-04 | $42.68 | $43.29 | $42.01 | $42.83 | $42.83 | 23,816 |
| 2024-10-03 | $42.35 | $42.60 | $41.47 | $42.04 | $42.04 | 24,090 |
| 2024-10-02 | $43.50 | $43.50 | $42.70 | $42.85 | $42.85 | 8,790 |
| 2024-10-01 | $45.22 | $45.22 | $42.38 | $43.47 | $43.47 | 23,130 |
| 2024-09-30 | $45.45 | $46.13 | $45.20 | $45.59 | $45.59 | 20,814 |
| 2024-09-27 | $44.46 | $45.82 | $44.46 | $45.22 | $45.22 | 60,086 |
| 2024-09-26 | $44.34 | $44.57 | $43.80 | $44.21 | $44.21 | 20,874 |
| 2024-09-25 | $43.93 | $44.06 | $43.74 | $43.89 | $43.89 | 6,777 |
| 2024-09-24 | $44.30 | $44.78 | $43.52 | $44.23 | $44.23 | 18,487 |
| 2024-09-23 | $44.26 | $44.64 | $44.00 | $44.52 | $44.52 | 10,582 |
| 2024-09-20 | $45.38 | $45.79 | $44.48 | $44.92 | $44.92 | 65,965 |
| 2024-09-19 | $46.44 | $46.44 | $45.65 | $46.04 | $46.04 | 21,247 |
| 2024-09-18 | $44.64 | $45.99 | $44.23 | $45.52 | $45.52 | 21,292 |
| 2024-09-17 | $44.82 | $45.30 | $43.63 | $44.64 | $44.64 | 39,511 |
| 2024-09-16 | $43.83 | $44.47 | $43.83 | $44.25 | $44.25 | 10,493 |
| 2024-09-13 | $42.79 | $43.47 | $42.79 | $43.24 | $43.24 | 15,126 |
| 2024-09-12 | $42.37 | $42.73 | $42.37 | $42.60 | $42.60 | 7,371 |
| 2024-09-11 | $42.06 | $42.53 | $41.37 | $42.50 | $42.50 | 8,486 |
| 2024-09-10 | $43.01 | $43.10 | $41.31 | $42.52 | $42.52 | 17,225 |
| 2024-09-09 | $43.51 | $43.86 | $42.98 | $43.10 | $43.10 | 11,121 |
| 2024-09-06 | $43.25 | $43.62 | $42.55 | $43.18 | $43.18 | 19,617 |
| 2024-09-05 | $43.00 | $43.39 | $42.59 | $43.02 | $43.02 | 8,168 |
| 2024-09-04 | $44.49 | $44.77 | $43.74 | $43.74 | $43.74 | 9,794 |
| 2024-09-03 | $45.01 | $45.01 | $44.04 | $44.24 | $44.24 | 8,529 |
| 2024-08-30 | $44.90 | $45.48 | $44.64 | $45.37 | $45.37 | 6,773 |
| 2024-08-29 | $45.00 | $45.11 | $44.83 | $45.11 | $45.11 | 5,945 |
| 2024-08-28 | $44.38 | $45.23 | $44.38 | $44.86 | $44.86 | 13,205 |
| 2024-08-27 | $43.94 | $44.82 | $41.71 | $44.74 | $44.74 | 18,773 |
| 2024-08-26 | $45.38 | $45.39 | $44.50 | $44.55 | $44.55 | 14,588 |
| 2024-08-23 | $42.63 | $45.11 | $42.16 | $44.87 | $44.87 | 24,869 |
| 2024-08-22 | $42.43 | $42.65 | $42.21 | $42.62 | $42.62 | 6,431 |
| 2024-08-21 | $42.62 | $43.39 | $42.29 | $42.76 | $42.76 | 6,601 |
| 2024-08-20 | $42.96 | $42.96 | $42.12 | $42.12 | $42.12 | 5,992 |
| 2024-08-19 | $42.93 | $42.93 | $42.75 | $42.83 | $42.83 | 5,682 |
| 2024-08-16 | $42.10 | $43.13 | $42.10 | $42.96 | $42.96 | 12,334 |
| 2024-08-15 | $41.47 | $42.40 | $41.01 | $42.11 | $42.11 | 21,571 |
| 2024-08-14 | $40.38 | $40.83 | $39.91 | $40.69 | $40.69 | 10,406 |
| 2024-08-13 | $40.43 | $40.43 | $39.73 | $40.39 | $40.39 | 16,329 |
| 2024-08-12 | $40.98 | $40.98 | $39.65 | $39.92 | $39.92 | 14,609 |
| 2024-08-09 | $40.34 | $40.87 | $40.31 | $40.65 | $40.65 | 9,582 |
| 2024-08-08 | $40.99 | $41.09 | $40.58 | $41.05 | $41.05 | 9,582 |
| 2024-08-07 | $41.73 | $41.85 | $40.58 | $40.96 | $40.71 | 9,747 |
| 2024-08-06 | $41.65 | $41.65 | $40.59 | $41.34 | $41.09 | 13,634 |
| 2024-08-05 | $41.87 | $41.87 | $40.30 | $41.65 | $41.40 | 24,037 |
| 2024-08-02 | $41.88 | $42.87 | $41.75 | $42.49 | $42.23 | 24,507 |
| 2024-08-01 | $46.38 | $46.38 | $43.12 | $43.73 | $43.47 | 29,613 |
| 2024-07-31 | $45.40 | $47.23 | $45.40 | $46.02 | $45.74 | 24,012 |
| 2024-07-30 | $45.96 | $46.22 | $45.47 | $45.93 | $45.65 | 27,623 |
| 2024-07-29 | $46.77 | $46.77 | $45.31 | $45.73 | $45.45 | 15,707 |
| 2024-07-26 | $44.75 | $45.80 | $43.96 | $45.69 | $45.69 | 19,837 |
| 2024-07-25 | $43.11 | $44.29 | $43.11 | $43.49 | $43.49 | 22,362 |
| 2024-07-24 | $43.52 | $44.17 | $42.51 | $42.51 | $42.51 | 26,288 |
| 2024-07-23 | $41.54 | $43.42 | $41.54 | $43.23 | $43.23 | 32,175 |
| 2024-07-22 | $40.71 | $41.44 | $40.37 | $41.31 | $41.31 | 15,195 |
| 2024-07-19 | $41.23 | $41.23 | $40.48 | $40.71 | $40.71 | 10,740 |
| 2024-07-18 | $41.73 | $42.49 | $40.73 | $41.13 | $41.13 | 14,725 |
| 2024-07-17 | $40.51 | $41.73 | $40.36 | $41.73 | $41.73 | 30,909 |
| 2024-07-16 | $39.38 | $40.95 | $39.38 | $40.95 | $40.95 | 25,056 |
| 2024-07-15 | $38.73 | $40.05 | $38.72 | $38.83 | $38.83 | 32,825 |
| 2024-07-12 | $37.98 | $38.63 | $37.98 | $38.63 | $38.63 | 20,240 |
| 2024-07-11 | $36.26 | $37.77 | $36.26 | $37.63 | $37.63 | 25,011 |
| 2024-07-10 | $35.32 | $35.64 | $35.25 | $35.58 | $35.58 | 17,083 |
| 2024-07-09 | $35.48 | $35.75 | $35.28 | $35.44 | $35.44 | 7,273 |
| 2024-07-08 | $35.66 | $36.15 | $35.50 | $36.15 | $36.15 | 10,031 |
| 2024-07-05 | $36.05 | $36.20 | $35.25 | $35.25 | $35.25 | 27,714 |
| 2024-07-03 | $36.81 | $36.81 | $36.28 | $36.28 | $36.28 | 2,731 |
| 2024-07-02 | $36.77 | $36.94 | $36.53 | $36.53 | $36.53 | 4,685 |
| 2024-07-01 | $36.99 | $36.99 | $36.30 | $36.50 | $36.50 | 13,832 |
| 2024-06-28 | $35.86 | $37.00 | $35.37 | $36.99 | $36.99 | 102,509 |
| 2024-06-27 | $35.08 | $35.73 | $35.08 | $35.73 | $35.73 | 6,609 |
| 2024-06-26 | $33.89 | $35.27 | $33.80 | $34.76 | $34.76 | 13,809 |
| 2024-06-25 | $34.01 | $34.76 | $34.01 | $34.21 | $34.21 | 28,208 |
| 2024-06-24 | $34.25 | $34.25 | $34.20 | $34.20 | $34.20 | 6,006 |
| 2024-06-21 | $33.66 | $34.37 | $33.66 | $34.27 | $34.27 | 29,416 |
| 2024-06-20 | $33.67 | $35.58 | $33.58 | $33.66 | $33.66 | 6,786 |
| 2024-06-18 | $34.02 | $34.25 | $33.30 | $34.05 | $34.05 | 9,884 |
| 2024-06-17 | $33.25 | $34.33 | $33.25 | $34.33 | $34.33 | 5,489 |
| 2024-06-14 | $34.20 | $34.20 | $33.16 | $33.52 | $33.52 | 9,013 |
| 2024-06-13 | $34.10 | $34.10 | $33.50 | $33.80 | $33.80 | 8,421 |
| 2024-06-12 | $34.00 | $34.90 | $34.00 | $34.36 | $34.36 | 9,253 |
| 2024-06-11 | $33.71 | $33.71 | $33.10 | $33.12 | $33.12 | 12,902 |
| 2024-06-10 | $33.73 | $33.73 | $33.48 | $33.48 | $33.48 | 7,439 |
| 2024-06-07 | $34.07 | $34.11 | $33.67 | $33.90 | $33.90 | 10,565 |
| 2024-06-06 | $34.22 | $34.30 | $34.07 | $34.17 | $34.17 | 5,970 |
| 2024-06-05 | $33.80 | $34.26 | $33.70 | $34.03 | $34.03 | 9,562 |
| 2024-06-04 | $34.11 | $34.18 | $33.76 | $33.76 | $33.76 | 11,133 |
| 2024-06-03 | $34.73 | $34.73 | $34.10 | $34.13 | $34.13 | 14,622 |
| 2024-05-31 | $34.46 | $34.87 | $33.81 | $34.01 | $34.01 | 14,347 |
| 2024-05-30 | $34.00 | $34.28 | $34.00 | $34.21 | $34.21 | 5,489 |
| 2024-05-29 | $34.01 | $34.26 | $33.27 | $33.50 | $33.50 | 22,121 |
| 2024-05-28 | $35.02 | $35.02 | $34.19 | $34.19 | $34.19 | 6,195 |
| 2024-05-24 | $34.73 | $34.76 | $34.64 | $34.75 | $34.75 | 5,957 |
| 2024-05-23 | $34.67 | $34.75 | $34.30 | $34.33 | $34.33 | 14,171 |
| 2024-05-22 | $34.66 | $35.00 | $34.40 | $34.55 | $34.55 | 14,635 |
| 2024-05-21 | $33.75 | $34.66 | $33.58 | $34.66 | $34.66 | 18,458 |
| 2024-05-20 | $34.35 | $34.39 | $33.51 | $33.53 | $33.53 | 10,050 |
| 2024-05-17 | $34.48 | $34.66 | $34.25 | $34.25 | $34.25 | 8,338 |
| 2024-05-16 | $34.70 | $34.70 | $34.07 | $34.50 | $34.50 | 11,067 |
| 2024-05-15 | $34.25 | $34.62 | $34.25 | $34.43 | $34.43 | 5,325 |
| 2024-05-14 | $34.30 | $34.38 | $33.57 | $34.22 | $34.22 | 15,191 |
| 2024-05-13 | $34.87 | $34.87 | $34.02 | $34.05 | $34.05 | 11,910 |
| 2024-05-10 | $35.18 | $35.18 | $34.84 | $34.86 | $34.86 | 2,389 |
| 2024-05-09 | $34.44 | $34.95 | $34.29 | $34.95 | $34.95 | 12,674 |
| 2024-05-08 | $34.27 | $34.87 | $34.27 | $34.79 | $34.79 | 9,533 |
| 2024-05-07 | $35.69 | $35.76 | $34.90 | $34.90 | $34.65 | 10,553 |
| 2024-05-06 | $35.81 | $35.81 | $35.02 | $35.70 | $35.45 | 23,812 |
| 2024-05-03 | $35.07 | $35.50 | $35.07 | $35.30 | $35.30 | 4,417 |
| 2024-05-02 | $34.86 | $35.20 | $34.38 | $34.83 | $34.83 | 11,690 |
| 2024-05-01 | $33.57 | $35.50 | $33.42 | $34.76 | $34.76 | 20,785 |
| 2024-04-30 | $33.20 | $33.50 | $33.00 | $33.07 | $33.07 | 16,524 |
| 2024-04-29 | $34.37 | $34.37 | $33.14 | $33.20 | $33.20 | 13,697 |
| 2024-04-26 | $34.52 | $34.52 | $33.37 | $34.24 | $34.24 | 12,672 |
| 2024-04-25 | $34.29 | $34.57 | $33.52 | $33.89 | $33.89 | 15,286 |
| 2024-04-24 | $34.40 | $34.60 | $34.40 | $34.60 | $34.60 | 10,052 |
| 2024-04-23 | $34.32 | $35.20 | $34.32 | $34.33 | $34.33 | 9,881 |
| 2024-04-22 | $34.30 | $35.42 | $34.15 | $34.60 | $34.60 | 27,626 |
| 2024-04-19 | $32.86 | $34.65 | $32.86 | $34.30 | $34.30 | 9,691 |
| 2024-04-18 | $33.15 | $33.33 | $32.56 | $33.33 | $33.33 | 11,124 |
| 2024-04-17 | $33.18 | $33.25 | $32.76 | $32.88 | $32.88 | 7,826 |
| 2024-04-16 | $33.01 | $33.40 | $33.01 | $33.16 | $33.16 | 9,276 |
| 2024-04-15 | $35.26 | $35.26 | $33.16 | $33.37 | $33.37 | 7,234 |
| 2024-04-12 | $34.31 | $34.45 | $33.63 | $34.05 | $34.05 | 13,029 |
| 2024-04-11 | $34.29 | $35.44 | $34.00 | $34.25 | $34.25 | 18,420 |
| 2024-04-10 | $34.32 | $34.99 | $34.02 | $34.75 | $34.75 | 17,808 |
| 2024-04-09 | $35.08 | $35.45 | $34.47 | $35.25 | $35.25 | 7,154 |
| 2024-04-08 | $34.88 | $35.31 | $34.67 | $35.31 | $35.31 | 9,575 |
| 2024-04-05 | $35.04 | $35.84 | $34.85 | $35.33 | $35.33 | 12,864 |
| 2024-04-04 | $35.00 | $35.72 | $35.00 | $35.40 | $35.40 | 8,988 |
| 2024-04-03 | $34.52 | $35.15 | $34.39 | $34.89 | $34.89 | 14,392 |
| 2024-04-02 | $35.83 | $35.83 | $34.63 | $34.71 | $34.71 | 17,138 |
| 2024-04-01 | $36.24 | $36.60 | $36.05 | $36.08 | $36.08 | 8,526 |
| 2024-03-28 | $37.00 | $37.50 | $36.25 | $37.50 | $37.50 | 27,388 |
| 2024-03-27 | $36.03 | $36.67 | $35.27 | $36.67 | $36.67 | 8,316 |
| 2024-03-26 | $35.45 | $35.70 | $35.03 | $35.03 | $35.03 | 5,556 |
| 2024-03-25 | $34.76 | $35.83 | $33.01 | $35.39 | $35.39 | 12,946 |
| 2024-03-22 | $35.90 | $35.90 | $34.83 | $34.83 | $34.83 | 5,397 |
| 2024-03-21 | $35.77 | $35.86 | $34.48 | $35.86 | $35.86 | 11,862 |
| 2024-03-20 | $33.91 | $36.17 | $33.91 | $35.67 | $35.67 | 16,384 |
| 2024-03-19 | $34.00 | $34.21 | $33.41 | $34.05 | $34.05 | 19,716 |
| 2024-03-18 | $34.00 | $34.00 | $33.32 | $33.51 | $33.51 | 9,253 |
| 2024-03-15 | $33.20 | $34.42 | $33.20 | $33.98 | $33.98 | 39,050 |
| 2024-03-14 | $34.40 | $34.40 | $33.41 | $33.68 | $33.68 | 15,201 |
| 2024-03-13 | $34.66 | $34.92 | $34.41 | $34.53 | $34.53 | 7,636 |
| 2024-03-12 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 3,371 |
| 2024-03-11 | $34.89 | $34.94 | $34.65 | $34.70 | $34.70 | 3,679 |
| 2024-03-08 | $34.85 | $34.88 | $34.40 | $34.82 | $34.82 | 4,650 |
| 2024-03-07 | $34.55 | $34.73 | $34.31 | $34.31 | $34.31 | 4,749 |
| 2024-03-06 | $33.94 | $34.41 | $33.70 | $34.41 | $34.41 | 8,216 |
| 2024-03-05 | $33.93 | $34.64 | $33.93 | $34.26 | $34.26 | 5,589 |
| 2024-03-04 | $33.93 | $34.82 | $33.43 | $33.61 | $33.61 | 12,328 |
| 2024-03-01 | $35.42 | $35.43 | $33.88 | $34.08 | $34.08 | 17,329 |
| 2024-02-29 | $34.55 | $36.47 | $34.33 | $35.28 | $35.28 | 24,419 |
| 2024-02-28 | $34.30 | $34.78 | $32.73 | $34.00 | $34.00 | 6,066 |
| 2024-02-27 | $34.25 | $35.13 | $33.68 | $34.32 | $34.32 | 14,399 |
| 2024-02-26 | $35.06 | $35.26 | $34.71 | $34.71 | $34.71 | 3,894 |
| 2024-02-23 | $33.93 | $35.98 | $33.93 | $35.40 | $35.40 | 17,543 |
| 2024-02-22 | $35.41 | $36.56 | $34.04 | $35.20 | $35.20 | 20,708 |
| 2024-02-21 | $35.64 | $37.98 | $34.77 | $35.62 | $35.62 | 9,698 |
| 2024-02-20 | $36.00 | $36.18 | $36.00 | $36.01 | $36.01 | 7,773 |
| 2024-02-16 | $37.20 | $38.07 | $36.06 | $36.06 | $36.06 | 11,036 |
| 2024-02-15 | $35.42 | $37.95 | $35.42 | $37.34 | $37.34 | 20,399 |
| 2024-02-14 | $33.74 | $35.73 | $33.74 | $35.18 | $35.18 | 16,381 |
| 2024-02-13 | $35.12 | $35.12 | $33.60 | $33.60 | $33.60 | 26,315 |
| 2024-02-12 | $35.27 | $36.27 | $35.27 | $35.83 | $35.83 | 15,071 |
| 2024-02-09 | $34.30 | $35.48 | $34.20 | $35.11 | $35.11 | 15,367 |
| 2024-02-08 | $33.36 | $34.46 | $33.36 | $34.25 | $34.25 | 8,442 |
| 2024-02-07 | $33.15 | $34.04 | $32.77 | $33.38 | $33.38 | 31,045 |
| 2024-02-06 | $34.54 | $35.22 | $33.81 | $34.02 | $33.77 | 15,343 |
| 2024-02-05 | $34.87 | $35.43 | $34.50 | $34.52 | $34.26 | 11,986 |
| 2024-02-02 | $35.32 | $36.48 | $34.42 | $35.21 | $34.95 | 17,737 |
| 2024-02-01 | $36.82 | $36.82 | $35.45 | $35.71 | $35.44 | 17,218 |
| 2024-01-31 | $38.00 | $38.30 | $36.46 | $36.77 | $36.50 | 10,628 |
| 2024-01-30 | $38.01 | $39.08 | $38.01 | $38.58 | $38.29 | 7,442 |
| 2024-01-29 | $39.15 | $39.68 | $38.21 | $38.78 | $38.49 | 9,606 |
| 2024-01-26 | $39.49 | $39.89 | $39.49 | $39.56 | $39.56 | 6,384 |
| 2024-01-25 | $37.39 | $38.89 | $37.39 | $38.87 | $38.87 | 12,011 |
| 2024-01-24 | $38.16 | $38.69 | $37.81 | $38.14 | $38.14 | 8,833 |
| 2024-01-23 | $38.99 | $39.22 | $37.52 | $37.60 | $37.60 | 11,436 |
| 2024-01-22 | $37.82 | $38.87 | $37.71 | $38.54 | $38.54 | 13,356 |
| 2024-01-19 | $37.51 | $37.89 | $36.79 | $37.50 | $37.50 | 11,347 |
| 2024-01-18 | $36.20 | $37.86 | $35.57 | $37.30 | $37.30 | 9,664 |
| 2024-01-17 | $36.20 | $37.08 | $35.70 | $36.83 | $36.83 | 18,793 |
| 2024-01-16 | $36.04 | $36.20 | $35.41 | $35.94 | $35.94 | 16,948 |
| 2024-01-12 | $37.71 | $37.71 | $36.16 | $36.48 | $36.48 | 11,179 |
| 2024-01-11 | $37.57 | $37.90 | $37.08 | $37.28 | $37.28 | 11,571 |
| 2024-01-10 | $37.45 | $37.72 | $37.05 | $37.60 | $37.60 | 14,980 |
| 2024-01-09 | $37.71 | $38.27 | $37.71 | $38.00 | $38.00 | 8,936 |
| 2024-01-08 | $37.90 | $38.43 | $37.11 | $38.24 | $38.24 | 31,451 |
| 2024-01-05 | $38.42 | $39.30 | $37.99 | $38.20 | $38.20 | 32,205 |
| 2024-01-04 | $39.12 | $39.49 | $38.81 | $38.81 | $38.81 | 11,833 |
| 2024-01-03 | $40.36 | $40.50 | $38.77 | $38.92 | $38.92 | 14,835 |
| 2024-01-02 | $39.68 | $40.64 | $39.68 | $40.44 | $40.44 | 20,957 |
| 2023-12-29 | $41.00 | $41.00 | $40.10 | $40.10 | $40.10 | 5,863 |
| 2023-12-28 | $40.45 | $41.03 | $40.45 | $41.03 | $41.03 | 9,364 |
| 2023-12-27 | $40.48 | $40.70 | $40.01 | $40.49 | $40.49 | 12,680 |
| 2023-12-26 | $39.64 | $40.67 | $38.88 | $40.25 | $40.25 | 15,168 |
| 2023-12-22 | $39.55 | $40.59 | $39.48 | $39.65 | $39.65 | 18,021 |
| 2023-12-21 | $39.29 | $39.96 | $38.20 | $39.55 | $39.55 | 22,546 |
| 2023-12-20 | $39.21 | $40.08 | $38.99 | $39.05 | $39.05 | 66,490 |
| 2023-12-19 | $39.48 | $39.93 | $39.38 | $39.66 | $39.66 | 27,703 |
| 2023-12-18 | $38.54 | $39.85 | $38.01 | $39.69 | $39.69 | 20,915 |
| 2023-12-15 | $37.01 | $38.74 | $36.22 | $38.65 | $38.65 | 69,545 |
| 2023-12-14 | $37.58 | $37.58 | $36.55 | $36.86 | $36.86 | 26,945 |
| 2023-12-13 | $35.46 | $37.15 | $35.36 | $37.15 | $37.15 | 19,532 |
| 2023-12-12 | $35.65 | $35.65 | $34.74 | $35.12 | $35.12 | 12,773 |
| 2023-12-11 | $35.92 | $36.10 | $35.17 | $35.60 | $35.60 | 12,113 |
| 2023-12-08 | $35.46 | $36.00 | $35.42 | $35.93 | $35.93 | 4,131 |
| 2023-12-07 | $34.74 | $35.40 | $34.74 | $35.40 | $35.40 | 8,108 |
| 2023-12-06 | $35.85 | $36.20 | $34.60 | $35.10 | $35.10 | 8,178 |
| 2023-12-05 | $35.96 | $36.36 | $35.60 | $35.65 | $35.65 | 14,875 |
| 2023-12-04 | $36.20 | $36.74 | $35.37 | $36.74 | $36.74 | 7,542 |
| 2023-12-01 | $35.25 | $36.50 | $35.11 | $35.99 | $35.99 | 14,945 |
| 2023-11-30 | $34.95 | $35.15 | $34.64 | $34.98 | $34.98 | 8,603 |
| 2023-11-29 | $34.06 | $34.66 | $33.98 | $34.50 | $34.50 | 9,848 |
| 2023-11-28 | $34.04 | $34.07 | $33.59 | $33.78 | $33.78 | 8,272 |
| 2023-11-27 | $33.47 | $34.04 | $33.47 | $34.03 | $34.03 | 8,218 |
| 2023-11-24 | $34.28 | $34.28 | $34.05 | $34.05 | $34.05 | 2,584 |
| 2023-11-22 | $34.00 | $34.28 | $34.00 | $34.28 | $34.28 | 4,097 |
| 2023-11-21 | $33.71 | $34.49 | $33.15 | $33.64 | $33.64 | 7,819 |
| 2023-11-20 | $34.08 | $34.89 | $34.08 | $34.27 | $34.27 | 5,346 |
| 2023-11-17 | $34.84 | $35.27 | $34.10 | $35.09 | $35.09 | 19,402 |
| 2023-11-16 | $34.38 | $34.91 | $33.41 | $34.30 | $34.30 | 5,750 |
| 2023-11-15 | $34.69 | $35.09 | $34.00 | $34.03 | $34.03 | 9,529 |
| 2023-11-14 | $33.49 | $35.69 | $33.49 | $35.30 | $35.30 | 17,480 |
| 2023-11-13 | $32.47 | $32.60 | $32.31 | $32.31 | $32.31 | 5,362 |
| 2023-11-10 | $32.28 | $32.48 | $32.28 | $32.47 | $32.47 | 5,790 |
| 2023-11-09 | $31.90 | $32.26 | $31.90 | $32.26 | $32.26 | 4,778 |
| 2023-11-08 | $31.89 | $31.89 | $31.53 | $31.88 | $31.88 | 6,933 |
| 2023-11-07 | $32.22 | $32.22 | $31.71 | $31.97 | $31.97 | 4,520 |
| 2023-11-06 | $33.20 | $33.20 | $31.83 | $32.20 | $32.20 | 17,308 |
| 2023-11-03 | $32.99 | $33.43 | $32.71 | $33.00 | $33.00 | 15,762 |
| 2023-11-02 | $31.48 | $32.48 | $31.39 | $32.13 | $31.91 | 7,225 |
| 2023-11-01 | $30.69 | $31.34 | $30.69 | $31.08 | $30.87 | 7,578 |
| 2023-10-31 | $30.50 | $31.08 | $30.50 | $30.70 | $30.49 | 6,371 |
| 2023-10-30 | $30.44 | $31.49 | $29.80 | $30.61 | $30.40 | 18,236 |
| 2023-10-27 | $29.57 | $30.02 | $29.33 | $29.60 | $29.40 | 6,190 |
| 2023-10-26 | $29.83 | $30.35 | $29.83 | $30.35 | $30.14 | 6,387 |
| 2023-10-25 | $29.74 | $29.85 | $28.67 | $29.28 | $29.28 | 16,054 |
| 2023-10-24 | $28.50 | $29.70 | $28.50 | $29.70 | $29.70 | 7,752 |
| 2023-10-23 | $28.36 | $29.76 | $28.36 | $29.46 | $29.46 | 8,718 |
| 2023-10-20 | $29.60 | $29.71 | $28.96 | $29.40 | $29.40 | 10,988 |
| 2023-10-19 | $30.00 | $30.00 | $29.45 | $29.45 | $29.45 | 7,871 |
| 2023-10-18 | $30.54 | $30.54 | $29.67 | $29.92 | $29.92 | 8,389 |
| 2023-10-17 | $30.36 | $31.15 | $30.18 | $30.43 | $30.43 | 14,363 |
| 2023-10-16 | $30.15 | $30.50 | $30.00 | $30.36 | $30.36 | 10,541 |
| 2023-10-13 | $30.81 | $30.81 | $29.88 | $30.25 | $30.25 | 9,198 |
| 2023-10-12 | $30.99 | $30.99 | $30.66 | $30.83 | $30.83 | 6,355 |
| 2023-10-11 | $30.95 | $31.20 | $30.92 | $31.07 | $31.07 | 7,009 |
| 2023-10-10 | $29.96 | $30.78 | $29.95 | $30.47 | $30.47 | 8,796 |
| 2023-10-09 | $29.93 | $30.43 | $29.93 | $29.96 | $29.96 | 8,843 |
| 2023-10-06 | $29.83 | $30.50 | $29.83 | $30.15 | $30.15 | 10,585 |
| 2023-10-05 | $30.01 | $30.14 | $29.72 | $30.12 | $30.12 | 11,995 |
| 2023-10-04 | $29.32 | $29.66 | $29.28 | $29.31 | $29.31 | 12,244 |
| 2023-10-03 | $29.26 | $29.56 | $29.26 | $29.28 | $29.28 | 7,485 |
| 2023-10-02 | $29.79 | $29.79 | $29.64 | $29.66 | $29.66 | 5,545 |
| 2023-09-29 | $29.74 | $30.01 | $29.69 | $30.01 | $30.01 | 8,867 |
| 2023-09-28 | $29.80 | $29.92 | $29.63 | $29.63 | $29.63 | 7,585 |
| 2023-09-27 | $29.52 | $29.53 | $29.52 | $29.53 | $29.53 | 4,625 |
| 2023-09-26 | $29.84 | $29.94 | $29.46 | $29.46 | $29.46 | 19,565 |
| 2023-09-25 | $29.84 | $29.86 | $29.60 | $29.62 | $29.62 | 5,332 |
| 2023-09-22 | $29.98 | $29.98 | $29.75 | $29.75 | $29.75 | 6,160 |
| 2023-09-21 | $30.04 | $30.09 | $30.04 | $30.09 | $30.09 | 6,334 |
| 2023-09-20 | $30.83 | $30.83 | $30.04 | $30.06 | $30.06 | 4,716 |
| 2023-09-19 | $29.83 | $30.27 | $29.76 | $29.93 | $29.93 | 13,230 |
| 2023-09-18 | $30.41 | $31.37 | $30.15 | $30.15 | $30.15 | 12,922 |
| 2023-09-15 | $31.04 | $31.04 | $30.56 | $30.56 | $30.56 | 33,185 |
| 2023-09-14 | $30.72 | $31.03 | $30.61 | $31.03 | $31.03 | 8,567 |
| 2023-09-13 | $31.05 | $31.05 | $30.51 | $30.58 | $30.58 | 6,904 |
| 2023-09-12 | $30.97 | $31.37 | $30.90 | $30.90 | $30.90 | 5,861 |
| 2023-09-11 | $31.80 | $31.80 | $30.72 | $31.05 | $31.05 | 9,099 |
| 2023-09-08 | $31.38 | $31.64 | $31.06 | $31.43 | $31.43 | 8,136 |
| 2023-09-07 | $30.98 | $31.68 | $30.89 | $31.10 | $31.10 | 55,191 |
| 2023-09-06 | $30.46 | $31.89 | $30.46 | $30.87 | $30.87 | 15,596 |
| 2023-09-05 | $32.26 | $32.26 | $31.50 | $31.50 | $31.50 | 8,313 |
| 2023-09-01 | $31.53 | $32.79 | $31.53 | $32.68 | $32.68 | 12,841 |
| 2023-08-31 | $31.15 | $31.53 | $30.90 | $31.53 | $31.53 | 21,650 |
| 2023-08-30 | $31.34 | $31.56 | $30.90 | $30.90 | $30.90 | 15,038 |
| 2023-08-29 | $32.19 | $32.29 | $31.10 | $31.68 | $31.68 | 52,924 |
| 2023-08-28 | $31.85 | $32.64 | $31.85 | $32.32 | $32.32 | 11,866 |
| 2023-08-25 | $31.61 | $32.21 | $31.54 | $31.85 | $31.85 | 7,393 |
| 2023-08-24 | $32.10 | $32.38 | $31.75 | $31.89 | $31.89 | 10,331 |
| 2023-08-23 | $32.80 | $32.83 | $32.20 | $32.20 | $32.20 | 7,018 |
| 2023-08-22 | $31.90 | $33.00 | $31.16 | $32.52 | $32.52 | 39,132 |
| 2023-08-21 | $31.26 | $31.82 | $31.04 | $31.82 | $31.82 | 8,061 |
| 2023-08-18 | $32.17 | $32.71 | $30.97 | $31.15 | $31.15 | 33,015 |
| 2023-08-17 | $32.95 | $33.71 | $32.29 | $32.31 | $32.31 | 7,574 |
| 2023-08-16 | $32.00 | $32.76 | $32.00 | $32.10 | $32.10 | 3,430 |
| 2023-08-15 | $33.01 | $33.16 | $32.55 | $32.77 | $32.77 | 6,004 |
| 2023-08-14 | $33.50 | $33.50 | $32.50 | $33.10 | $33.10 | 9,538 |
| 2023-08-11 | $33.59 | $33.59 | $33.39 | $33.54 | $33.54 | 7,270 |
| 2023-08-10 | $33.83 | $33.83 | $33.61 | $33.61 | $33.61 | 4,897 |
| 2023-08-09 | $34.44 | $34.48 | $34.21 | $34.21 | $34.21 | 6,940 |
| 2023-08-08 | $33.51 | $34.48 | $33.40 | $34.35 | $34.35 | 6,622 |
| 2023-08-07 | $33.03 | $34.59 | $33.03 | $34.30 | $34.30 | 9,796 |
| 2023-08-04 | $34.44 | $34.44 | $33.76 | $33.88 | $33.88 | 7,480 |
| 2023-08-03 | $34.17 | $35.04 | $34.08 | $34.59 | $34.59 | 9,166 |
| 2023-08-02 | $33.70 | $34.41 | $33.24 | $33.91 | $33.91 | 15,097 |
| 2023-08-01 | $33.72 | $33.99 | $33.10 | $33.88 | $33.88 | 8,722 |
| 2023-07-31 | $34.25 | $34.25 | $32.81 | $33.99 | $33.99 | 15,485 |
| 2023-07-28 | $34.00 | $34.19 | $33.98 | $34.16 | $34.16 | 9,199 |
| 2023-07-27 | $34.05 | $34.34 | $33.63 | $33.99 | $33.99 | 11,432 |
| 2023-07-26 | $33.36 | $34.48 | $33.36 | $34.05 | $34.05 | 14,126 |
| 2023-07-25 | $32.61 | $33.77 | $32.57 | $33.06 | $33.06 | 13,795 |
| 2023-07-24 | $32.33 | $32.94 | $32.33 | $32.70 | $32.70 | 5,312 |
| 2023-07-21 | $32.50 | $32.50 | $31.84 | $32.11 | $32.11 | 18,360 |
| 2023-07-20 | $31.89 | $32.50 | $31.35 | $32.50 | $32.50 | 15,656 |
| 2023-07-19 | $31.16 | $32.00 | $31.05 | $32.00 | $32.00 | 9,342 |
| 2023-07-18 | $29.95 | $31.41 | $29.60 | $31.29 | $31.29 | 9,428 |
| 2023-07-17 | $29.70 | $30.24 | $29.70 | $29.92 | $29.92 | 10,140 |
| 2023-07-14 | $29.96 | $29.96 | $29.31 | $29.34 | $29.34 | 7,250 |
| 2023-07-13 | $29.92 | $29.98 | $29.83 | $29.83 | $29.83 | 2,309 |
| 2023-07-12 | $29.50 | $30.20 | $29.23 | $29.42 | $29.42 | 10,715 |
| 2023-07-11 | $29.86 | $29.90 | $28.88 | $29.09 | $29.09 | 16,732 |
| 2023-07-10 | $30.22 | $30.22 | $29.30 | $29.83 | $29.83 | 13,208 |
| 2023-07-07 | $29.18 | $29.60 | $29.18 | $29.60 | $29.60 | 34,379 |
| 2023-07-06 | $29.19 | $29.20 | $28.40 | $28.95 | $28.95 | 11,174 |
| 2023-07-05 | $29.95 | $30.15 | $29.36 | $29.36 | $29.36 | 10,730 |
| 2023-07-03 | $29.21 | $29.97 | $29.21 | $29.97 | $29.97 | 3,246 |
| 2023-06-30 | $29.89 | $29.89 | $29.09 | $29.49 | $29.49 | 10,362 |
| 2023-06-29 | $29.60 | $29.96 | $29.44 | $29.80 | $29.80 | 4,328 |
| 2023-06-28 | $29.41 | $29.60 | $29.07 | $29.50 | $29.50 | 7,141 |
| 2023-06-27 | $29.49 | $29.94 | $29.30 | $29.44 | $29.44 | 11,939 |
| 2023-06-26 | $29.08 | $29.66 | $29.04 | $29.25 | $29.25 | 7,867 |
| 2023-06-23 | $29.26 | $29.65 | $28.59 | $29.29 | $29.29 | 59,462 |
| 2023-06-22 | $30.21 | $30.31 | $29.34 | $29.59 | $29.59 | 6,004 |
| 2023-06-21 | $30.41 | $30.76 | $30.16 | $30.16 | $30.16 | 5,521 |
| 2023-06-20 | $29.97 | $30.57 | $29.62 | $30.43 | $30.43 | 15,086 |
| 2023-06-16 | $30.47 | $30.72 | $29.70 | $29.97 | $29.97 | 23,706 |
| 2023-06-15 | $30.13 | $30.75 | $29.83 | $30.19 | $30.19 | 27,057 |
| 2023-06-14 | $32.00 | $32.00 | $29.75 | $30.11 | $30.11 | 16,345 |
| 2023-06-13 | $31.21 | $31.48 | $31.00 | $31.37 | $31.37 | 35,334 |
| 2023-06-12 | $30.50 | $31.34 | $30.29 | $30.61 | $30.61 | 35,644 |
| 2023-06-09 | $30.64 | $30.64 | $30.06 | $30.10 | $30.10 | 5,841 |
| 2023-06-08 | $31.29 | $31.30 | $30.60 | $30.99 | $30.99 | 8,851 |
| 2023-06-07 | $29.53 | $31.29 | $29.41 | $31.06 | $31.06 | 42,127 |
| 2023-06-06 | $27.56 | $29.45 | $27.04 | $29.29 | $29.29 | 23,903 |
| 2023-06-05 | $28.54 | $28.54 | $27.27 | $27.36 | $27.36 | 7,717 |
| 2023-06-02 | $27.35 | $28.73 | $27.35 | $28.51 | $28.51 | 11,941 |
| 2023-06-01 | $27.07 | $27.54 | $26.89 | $26.89 | $26.89 | 10,125 |
| 2023-05-31 | $27.26 | $27.26 | $26.56 | $26.77 | $26.77 | 12,579 |
| 2023-05-30 | $27.54 | $28.13 | $27.08 | $27.50 | $27.50 | 7,818 |
| 2023-05-26 | $27.32 | $27.79 | $27.25 | $27.65 | $27.65 | 5,541 |
| 2023-05-25 | $27.95 | $28.00 | $27.14 | $27.35 | $27.35 | 13,185 |
| 2023-05-24 | $27.40 | $28.39 | $27.40 | $28.06 | $28.06 | 16,502 |
| 2023-05-23 | $27.33 | $28.30 | $27.33 | $28.06 | $28.06 | 7,814 |
| 2023-05-22 | $26.63 | $27.39 | $26.63 | $27.30 | $27.30 | 7,715 |
| 2023-05-19 | $27.53 | $28.15 | $26.72 | $26.75 | $26.75 | 17,376 |
| 2023-05-18 | $26.76 | $27.47 | $25.87 | $27.13 | $27.13 | 15,674 |
| 2023-05-17 | $25.62 | $26.66 | $25.62 | $26.57 | $26.57 | 10,619 |
| 2023-05-16 | $25.50 | $25.84 | $25.40 | $25.51 | $25.51 | 8,931 |
| 2023-05-15 | $25.21 | $25.87 | $25.01 | $25.45 | $25.45 | 10,616 |
| 2023-05-12 | $25.02 | $25.35 | $24.57 | $25.24 | $25.24 | 10,113 |
| 2023-05-11 | $25.38 | $25.55 | $24.99 | $25.24 | $25.24 | 8,362 |
| 2023-05-10 | $25.74 | $25.74 | $25.03 | $25.56 | $25.56 | 15,654 |
| 2023-05-09 | $25.49 | $25.49 | $24.67 | $25.32 | $25.32 | 7,504 |
| 2023-05-08 | $25.74 | $26.79 | $25.10 | $25.38 | $25.38 | 21,024 |
| 2023-05-05 | $26.00 | $26.29 | $25.56 | $26.02 | $26.02 | 16,831 |
| 2023-05-04 | $25.84 | $26.35 | $25.25 | $25.77 | $25.55 | 27,321 |
| 2023-05-03 | $26.17 | $27.28 | $25.96 | $26.12 | $25.89 | 20,988 |
| 2023-05-02 | $27.41 | $29.34 | $25.67 | $26.05 | $25.82 | 25,562 |
| 2023-05-01 | $28.50 | $29.29 | $27.31 | $27.50 | $27.26 | 21,870 |
| 2023-04-28 | $29.45 | $29.94 | $28.54 | $28.69 | $28.69 | 11,678 |
| 2023-04-27 | $28.86 | $28.98 | $28.43 | $28.78 | $28.78 | 7,097 |
| 2023-04-26 | $27.71 | $28.40 | $27.71 | $28.21 | $28.21 | 21,255 |
| 2023-04-25 | $28.15 | $28.50 | $27.95 | $27.95 | $27.95 | 15,619 |
| 2023-04-24 | $28.90 | $29.08 | $28.28 | $28.31 | $28.31 | 12,864 |
| 2023-04-21 | $29.16 | $29.59 | $29.00 | $29.05 | $29.05 | 9,183 |
| 2023-04-20 | $29.64 | $29.64 | $29.00 | $29.34 | $29.34 | 11,028 |
| 2023-04-19 | $29.05 | $29.88 | $29.05 | $29.67 | $29.67 | 6,711 |
| 2023-04-18 | $29.20 | $29.20 | $28.76 | $28.96 | $28.96 | 16,630 |
| 2023-04-17 | $28.55 | $29.13 | $28.38 | $29.13 | $29.13 | 12,160 |
| 2023-04-14 | $29.10 | $29.10 | $28.11 | $28.61 | $28.61 | 16,737 |
| 2023-04-13 | $28.66 | $28.88 | $28.35 | $28.75 | $28.75 | 16,651 |
| 2023-04-12 | $28.94 | $28.94 | $28.56 | $28.62 | $28.62 | 8,989 |
| 2023-04-11 | $29.15 | $29.20 | $28.90 | $29.06 | $29.06 | 18,480 |
| 2023-04-10 | $29.55 | $29.78 | $28.00 | $29.09 | $29.09 | 26,469 |
| 2023-04-06 | $29.70 | $30.26 | $29.35 | $29.41 | $29.41 | 16,626 |
| 2023-04-05 | $29.95 | $29.95 | $29.73 | $29.73 | $29.73 | 9,756 |
| 2023-04-04 | $30.72 | $30.72 | $29.57 | $30.05 | $30.05 | 18,593 |
| 2023-04-03 | $30.31 | $30.94 | $29.87 | $30.70 | $30.70 | 14,813 |
| 2023-03-31 | $31.30 | $31.30 | $30.17 | $30.51 | $30.51 | 13,660 |
| 2023-03-30 | $31.50 | $31.62 | $30.02 | $30.17 | $30.17 | 14,309 |
| 2023-03-29 | $31.05 | $31.22 | $30.88 | $31.19 | $31.19 | 6,884 |
| 2023-03-28 | $31.05 | $31.46 | $30.52 | $30.97 | $30.97 | 10,301 |
| 2023-03-27 | $31.14 | $31.75 | $30.33 | $31.14 | $31.14 | 17,370 |
| 2023-03-24 | $29.86 | $30.81 | $29.86 | $30.57 | $30.57 | 17,094 |
| 2023-03-23 | $31.22 | $31.50 | $30.01 | $30.12 | $30.12 | 27,564 |
| 2023-03-22 | $32.17 | $32.17 | $30.74 | $30.80 | $30.80 | 20,180 |
| 2023-03-21 | $31.51 | $32.22 | $31.18 | $31.90 | $31.90 | 20,317 |
| 2023-03-20 | $30.97 | $31.40 | $30.52 | $30.92 | $30.92 | 17,058 |
| 2023-03-17 | $31.13 | $31.13 | $30.13 | $30.65 | $30.65 | 69,661 |
| 2023-03-16 | $30.39 | $31.93 | $30.26 | $31.25 | $31.25 | 43,015 |
| 2023-03-15 | $30.10 | $31.16 | $30.10 | $30.71 | $30.71 | 31,565 |
| 2023-03-14 | $31.15 | $32.54 | $30.50 | $30.98 | $30.98 | 62,877 |
| 2023-03-13 | $31.52 | $31.52 | $29.61 | $30.21 | $30.21 | 56,248 |
| 2023-03-10 | $33.30 | $33.30 | $32.05 | $32.56 | $32.56 | 32,268 |
| 2023-03-09 | $34.90 | $34.90 | $33.22 | $33.28 | $33.28 | 26,089 |
| 2023-03-08 | $35.01 | $35.21 | $34.88 | $35.21 | $35.21 | 12,445 |
| 2023-03-07 | $35.53 | $35.59 | $35.08 | $35.10 | $35.10 | 21,475 |
| 2023-03-06 | $36.08 | $36.54 | $35.50 | $35.54 | $35.54 | 34,022 |
| 2023-03-03 | $35.47 | $35.92 | $35.45 | $35.83 | $35.83 | 9,659 |
| 2023-03-02 | $35.89 | $35.89 | $35.20 | $35.55 | $35.55 | 17,396 |
| 2023-03-01 | $35.32 | $35.66 | $35.16 | $35.35 | $35.35 | 14,288 |
| 2023-02-28 | $35.40 | $35.74 | $35.40 | $35.42 | $35.42 | 11,597 |
| 2023-02-27 | $34.64 | $35.79 | $34.64 | $35.47 | $35.47 | 8,202 |
| 2023-02-24 | $35.54 | $35.65 | $34.92 | $35.55 | $35.55 | 34,410 |
| 2023-02-23 | $36.20 | $36.20 | $35.75 | $35.92 | $35.92 | 8,143 |
| 2023-02-22 | $36.22 | $36.34 | $35.82 | $35.90 | $35.90 | 13,522 |
| 2023-02-21 | $36.47 | $36.66 | $36.21 | $36.31 | $36.31 | 24,143 |
| 2023-02-17 | $36.49 | $37.29 | $36.33 | $37.06 | $37.06 | 28,342 |
| 2023-02-16 | $36.38 | $36.81 | $36.02 | $36.42 | $36.42 | 24,884 |
| 2023-02-15 | $36.60 | $36.62 | $35.90 | $36.38 | $36.38 | 12,890 |
| 2023-02-14 | $37.01 | $37.01 | $36.41 | $36.43 | $36.43 | 16,938 |
| 2023-02-13 | $36.10 | $37.17 | $35.85 | $36.95 | $36.95 | 23,185 |
| 2023-02-10 | $35.52 | $36.05 | $35.52 | $35.85 | $35.85 | 10,718 |
| 2023-02-09 | $36.54 | $36.54 | $35.54 | $35.71 | $35.71 | 12,305 |
| 2023-02-08 | $36.89 | $37.00 | $36.17 | $36.38 | $36.38 | 10,664 |
| 2023-02-07 | $36.24 | $37.26 | $36.24 | $36.84 | $36.84 | 19,859 |
| 2023-02-06 | $36.36 | $36.50 | $35.90 | $36.39 | $36.39 | 20,338 |
| 2023-02-03 | $35.32 | $36.48 | $35.11 | $36.36 | $36.36 | 19,530 |
| 2023-02-02 | $36.04 | $36.15 | $35.48 | $35.95 | $35.73 | 18,451 |
| 2023-02-01 | $35.91 | $36.28 | $35.62 | $35.85 | $35.63 | 22,862 |
| 2023-01-31 | $35.03 | $35.85 | $34.87 | $35.80 | $35.58 | 18,026 |
| 2023-01-30 | $34.61 | $35.10 | $34.37 | $34.76 | $34.54 | 23,575 |
| 2023-01-27 | $33.87 | $35.12 | $33.87 | $34.48 | $34.27 | 23,200 |
| 2023-01-26 | $34.01 | $34.01 | $33.29 | $33.42 | $33.21 | 13,317 |
| 2023-01-25 | $33.76 | $33.78 | $33.53 | $33.75 | $33.54 | 7,845 |
| 2023-01-24 | $33.48 | $34.03 | $33.28 | $33.73 | $33.52 | 9,261 |
| 2023-01-23 | $33.97 | $34.14 | $33.60 | $33.83 | $33.62 | 19,793 |
| 2023-01-20 | $33.08 | $33.93 | $32.85 | $33.93 | $33.93 | 23,758 |
| 2023-01-19 | $33.23 | $33.23 | $32.56 | $32.85 | $32.85 | 50,545 |
| 2023-01-18 | $35.28 | $35.28 | $33.23 | $33.46 | $33.46 | 40,163 |
| 2023-01-17 | $35.45 | $35.58 | $35.39 | $35.46 | $35.46 | 13,900 |
| 2023-01-13 | $35.03 | $35.62 | $34.94 | $35.57 | $35.57 | 16,654 |
| 2023-01-12 | $35.12 | $35.39 | $34.90 | $35.27 | $35.27 | 31,099 |
| 2023-01-11 | $35.15 | $35.15 | $34.84 | $34.91 | $34.91 | 15,698 |
| 2023-01-10 | $34.74 | $35.09 | $34.74 | $35.00 | $35.00 | 20,583 |
| 2023-01-09 | $36.06 | $36.06 | $34.94 | $34.94 | $34.94 | 18,664 |
| 2023-01-06 | $35.80 | $35.97 | $35.35 | $35.95 | $35.95 | 65,232 |
| 2023-01-05 | $36.08 | $36.08 | $35.69 | $35.80 | $35.80 | 14,736 |
| 2023-01-04 | $36.35 | $36.68 | $36.07 | $36.15 | $36.15 | 17,003 |
| 2023-01-03 | $36.51 | $36.77 | $35.89 | $36.24 | $36.24 | 24,919 |
| 2022-12-30 | $36.60 | $36.89 | $36.30 | $36.55 | $36.55 | 63,069 |
| 2022-12-29 | $36.12 | $36.72 | $36.10 | $36.66 | $36.66 | 14,845 |
| 2022-12-28 | $36.59 | $36.59 | $36.04 | $36.17 | $36.17 | 12,341 |
| 2022-12-27 | $36.60 | $36.83 | $36.47 | $36.55 | $36.55 | 14,052 |
| 2022-12-23 | $35.95 | $36.55 | $35.91 | $36.45 | $36.45 | 20,909 |
| 2022-12-22 | $36.72 | $36.72 | $35.79 | $36.11 | $36.11 | 33,560 |
| 2022-12-21 | $36.20 | $37.05 | $36.17 | $36.83 | $36.83 | 15,135 |
| 2022-12-20 | $35.99 | $36.32 | $35.92 | $36.23 | $36.23 | 21,911 |
| 2022-12-19 | $36.97 | $37.10 | $35.99 | $36.15 | $36.15 | 32,504 |
| 2022-12-16 | $35.37 | $37.34 | $34.99 | $37.18 | $37.18 | 128,611 |
| 2022-12-15 | $37.23 | $37.23 | $35.61 | $35.90 | $35.90 | 22,483 |
| 2022-12-14 | $37.58 | $37.87 | $37.45 | $37.45 | $37.45 | 20,479 |
| 2022-12-13 | $38.10 | $38.50 | $37.65 | $37.79 | $37.79 | 24,057 |
| 2022-12-12 | $37.60 | $38.06 | $37.40 | $37.92 | $37.92 | 20,383 |
| 2022-12-09 | $37.45 | $37.67 | $37.20 | $37.56 | $37.56 | 16,274 |
| 2022-12-08 | $37.50 | $37.54 | $37.31 | $37.48 | $37.48 | 20,223 |
| 2022-12-07 | $37.34 | $37.70 | $37.34 | $37.48 | $37.48 | 18,447 |
| 2022-12-06 | $37.76 | $37.76 | $37.21 | $37.66 | $37.66 | 30,121 |
| 2022-12-05 | $38.38 | $38.63 | $37.44 | $37.67 | $37.67 | 14,331 |
| 2022-12-02 | $38.42 | $39.00 | $38.33 | $38.92 | $38.92 | 19,196 |
| 2022-12-01 | $38.12 | $38.60 | $38.00 | $38.47 | $38.47 | 28,085 |
| 2022-11-30 | $38.21 | $38.43 | $37.36 | $38.32 | $38.32 | 25,000 |
| 2022-11-29 | $38.50 | $38.52 | $38.11 | $38.36 | $38.36 | 17,147 |
| 2022-11-28 | $38.76 | $38.97 | $38.45 | $38.49 | $38.49 | 15,636 |
| 2022-11-25 | $39.15 | $39.20 | $38.90 | $39.15 | $39.15 | 10,179 |
| 2022-11-23 | $39.47 | $39.59 | $39.02 | $39.17 | $39.17 | 15,061 |
| 2022-11-22 | $39.52 | $39.88 | $39.50 | $39.59 | $39.59 | 19,160 |
| 2022-11-21 | $39.30 | $39.61 | $39.30 | $39.54 | $39.54 | 15,549 |
| 2022-11-18 | $39.44 | $39.66 | $39.35 | $39.39 | $39.39 | 16,230 |
| 2022-11-17 | $38.68 | $39.27 | $38.66 | $39.25 | $39.25 | 12,675 |
| 2022-11-16 | $38.51 | $39.04 | $38.51 | $38.91 | $38.91 | 10,974 |
| 2022-11-15 | $38.43 | $39.19 | $38.43 | $38.95 | $38.95 | 14,466 |
| 2022-11-14 | $39.17 | $39.48 | $38.99 | $38.99 | $38.99 | 15,360 |
| 2022-11-11 | $39.44 | $39.44 | $37.96 | $39.23 | $39.23 | 28,390 |
| 2022-11-10 | $39.49 | $39.74 | $38.36 | $39.35 | $39.35 | 39,128 |
| 2022-11-09 | $38.94 | $39.20 | $38.71 | $38.83 | $38.83 | 14,186 |
| 2022-11-08 | $38.81 | $39.58 | $38.81 | $39.14 | $39.14 | 20,204 |
| 2022-11-07 | $38.68 | $38.92 | $37.89 | $38.91 | $38.91 | 23,279 |
| 2022-11-04 | $37.54 | $38.76 | $37.54 | $38.76 | $38.76 | 18,059 |
| 2022-11-03 | $38.01 | $38.19 | $37.14 | $37.41 | $37.22 | 42,663 |
| 2022-11-02 | $38.55 | $39.12 | $38.08 | $38.29 | $38.10 | 31,382 |
| 2022-11-01 | $38.17 | $39.27 | $37.07 | $38.73 | $38.53 | 26,334 |
| 2022-10-31 | $36.65 | $38.33 | $35.98 | $38.15 | $37.96 | 28,399 |
| 2022-10-28 | $36.07 | $36.74 | $34.58 | $36.65 | $36.46 | 29,125 |
| 2022-10-27 | $35.16 | $35.60 | $35.01 | $35.29 | $35.11 | 18,896 |
| 2022-10-26 | $34.69 | $35.73 | $34.65 | $35.36 | $35.18 | 23,466 |
| 2022-10-25 | $33.99 | $34.68 | $33.70 | $34.60 | $34.42 | 37,208 |
| 2022-10-24 | $33.83 | $34.56 | $33.41 | $34.03 | $33.86 | 24,671 |
| 2022-10-21 | $33.83 | $34.15 | $33.46 | $33.49 | $33.49 | 71,633 |
| 2022-10-20 | $34.50 | $34.50 | $33.29 | $33.53 | $33.53 | 15,744 |
| 2022-10-19 | $34.37 | $34.70 | $33.85 | $34.40 | $34.40 | 23,022 |
| 2022-10-18 | $34.93 | $35.53 | $34.22 | $34.38 | $34.38 | 30,022 |
| 2022-10-17 | $34.62 | $36.92 | $34.14 | $34.67 | $34.67 | 23,930 |
| 2022-10-14 | $34.13 | $34.69 | $34.07 | $34.24 | $34.24 | 19,744 |
| 2022-10-13 | $33.14 | $34.57 | $33.12 | $34.37 | $34.37 | 27,303 |
| 2022-10-12 | $33.60 | $33.60 | $33.11 | $33.44 | $33.44 | 9,077 |
| 2022-10-11 | $32.39 | $33.97 | $32.39 | $33.53 | $33.53 | 17,864 |
| 2022-10-10 | $33.13 | $33.49 | $32.86 | $33.42 | $33.42 | 9,440 |
| 2022-10-07 | $33.35 | $33.43 | $32.83 | $33.07 | $33.07 | 11,808 |
| 2022-10-06 | $34.05 | $34.05 | $33.30 | $33.41 | $33.41 | 12,424 |
| 2022-10-05 | $33.77 | $34.30 | $33.77 | $34.06 | $34.06 | 15,019 |
| 2022-10-04 | $33.28 | $34.22 | $32.93 | $33.90 | $33.90 | 26,248 |
| 2022-10-03 | $32.79 | $33.24 | $32.41 | $33.10 | $33.10 | 11,772 |
| 2022-09-30 | $32.45 | $32.86 | $32.31 | $32.31 | $32.31 | 16,218 |
| 2022-09-29 | $32.82 | $32.82 | $32.17 | $32.49 | $32.49 | 8,444 |
| 2022-09-28 | $32.68 | $33.30 | $32.44 | $32.95 | $32.95 | 17,361 |
| 2022-09-27 | $33.43 | $33.43 | $32.09 | $32.47 | $32.47 | 16,303 |
| 2022-09-26 | $33.30 | $33.40 | $32.91 | $33.11 | $33.11 | 11,085 |
| 2022-09-23 | $33.55 | $33.96 | $33.02 | $33.32 | $33.32 | 15,944 |
| 2022-09-22 | $33.50 | $34.09 | $33.34 | $33.96 | $33.96 | 30,283 |
| 2022-09-21 | $34.65 | $34.65 | $33.82 | $33.82 | $33.82 | 13,678 |
| 2022-09-20 | $34.04 | $34.70 | $34.04 | $34.55 | $34.55 | 17,644 |
| 2022-09-19 | $34.36 | $34.55 | $33.92 | $34.36 | $34.36 | 19,922 |
| 2022-09-16 | $33.50 | $35.28 | $33.30 | $34.79 | $34.79 | 103,177 |
| 2022-09-15 | $33.42 | $33.83 | $33.40 | $33.55 | $33.55 | 20,590 |
| 2022-09-14 | $33.05 | $33.26 | $32.78 | $33.25 | $33.25 | 22,198 |
| 2022-09-13 | $33.70 | $33.70 | $32.78 | $32.86 | $32.86 | 17,771 |
| 2022-09-12 | $33.60 | $33.93 | $33.03 | $33.90 | $33.90 | 21,570 |
| 2022-09-09 | $33.50 | $33.72 | $33.19 | $33.56 | $33.56 | 17,428 |
| 2022-09-08 | $32.91 | $33.18 | $32.37 | $33.07 | $33.07 | 13,769 |
| 2022-09-07 | $32.50 | $33.01 | $32.50 | $33.01 | $33.01 | 17,172 |
| 2022-09-06 | $33.56 | $33.70 | $32.43 | $32.86 | $32.86 | 19,682 |
| 2022-09-02 | $33.53 | $33.84 | $33.21 | $33.28 | $33.28 | 12,006 |
| 2022-09-01 | $33.21 | $33.50 | $33.04 | $33.40 | $33.40 | 13,804 |
| 2022-08-31 | $33.59 | $33.70 | $33.21 | $33.28 | $33.28 | 16,511 |
| 2022-08-30 | $33.77 | $33.78 | $33.48 | $33.59 | $33.59 | 19,959 |
| 2022-08-29 | $33.64 | $33.85 | $33.31 | $33.63 | $33.63 | 15,869 |
| 2022-08-26 | $34.82 | $34.82 | $33.62 | $33.78 | $33.78 | 14,663 |
| 2022-08-25 | $33.93 | $34.49 | $33.93 | $34.49 | $34.49 | 14,502 |
| 2022-08-24 | $34.38 | $34.38 | $33.96 | $34.10 | $34.10 | 10,751 |
| 2022-08-23 | $35.35 | $35.41 | $34.76 | $34.77 | $34.77 | 10,781 |
| 2022-08-22 | $35.75 | $35.75 | $35.18 | $35.28 | $35.28 | 17,973 |
| 2022-08-19 | $36.12 | $36.13 | $35.34 | $35.96 | $35.96 | 45,481 |
| 2022-08-18 | $36.04 | $36.51 | $35.75 | $36.18 | $36.18 | 20,753 |
| 2022-08-17 | $36.17 | $36.27 | $35.81 | $35.84 | $35.84 | 21,836 |
| 2022-08-16 | $35.73 | $36.58 | $35.73 | $36.41 | $36.41 | 16,521 |
| 2022-08-15 | $35.25 | $35.81 | $35.10 | $35.81 | $35.81 | 20,065 |
| 2022-08-12 | $34.90 | $35.78 | $34.90 | $35.50 | $35.50 | 18,627 |
| 2022-08-11 | $34.57 | $34.95 | $34.43 | $34.88 | $34.88 | 14,978 |
| 2022-08-10 | $34.81 | $34.94 | $34.39 | $34.47 | $34.47 | 14,686 |
| 2022-08-09 | $34.12 | $34.69 | $34.12 | $34.55 | $34.55 | 25,970 |
| 2022-08-08 | $33.45 | $34.12 | $33.16 | $34.02 | $34.02 | 45,971 |
| 2022-08-05 | $32.92 | $33.31 | $32.77 | $33.18 | $33.18 | 27,650 |
| 2022-08-04 | $33.03 | $33.13 | $32.88 | $33.02 | $32.82 | 24,208 |
| 2022-08-03 | $32.97 | $33.54 | $32.97 | $33.29 | $33.09 | 24,152 |
| 2022-08-02 | $32.80 | $33.12 | $32.54 | $32.93 | $32.74 | 23,767 |
| 2022-08-01 | $33.31 | $33.35 | $32.60 | $32.68 | $32.49 | 48,777 |
| 2022-07-29 | $35.16 | $35.42 | $33.26 | $33.45 | $33.25 | 40,491 |
| 2022-07-28 | $32.49 | $33.38 | $31.85 | $33.23 | $33.03 | 34,512 |
| 2022-07-27 | $32.05 | $32.30 | $31.86 | $32.27 | $32.08 | 29,462 |
| 2022-07-26 | $32.10 | $32.22 | $31.86 | $32.09 | $31.90 | 21,746 |
| 2022-07-25 | $31.81 | $32.15 | $31.79 | $31.95 | $31.76 | 21,338 |
| 2022-07-22 | $32.06 | $32.08 | $31.32 | $31.58 | $31.39 | 18,221 |
| 2022-07-21 | $31.97 | $32.15 | $31.44 | $31.69 | $31.50 | 16,848 |
| 2022-07-20 | $32.19 | $32.19 | $31.44 | $31.67 | $31.48 | 21,495 |
| 2022-07-19 | $31.19 | $31.97 | $31.19 | $31.75 | $31.56 | 20,785 |
| 2022-07-18 | $31.38 | $31.38 | $31.07 | $31.09 | $30.91 | 20,711 |
| 2022-07-15 | $30.40 | $31.16 | $30.26 | $31.02 | $30.84 | 62,571 |
| 2022-07-14 | $30.74 | $30.74 | $29.85 | $30.11 | $29.93 | 43,231 |
| 2022-07-13 | $31.11 | $31.29 | $30.66 | $30.81 | $30.63 | 49,979 |
| 2022-07-12 | $31.03 | $31.49 | $31.03 | $31.12 | $30.94 | 49,451 |
| 2022-07-11 | $31.17 | $31.19 | $30.88 | $31.07 | $30.89 | 31,509 |
| 2022-07-08 | $31.19 | $31.22 | $30.81 | $31.22 | $31.04 | 29,786 |
| 2022-07-07 | $31.37 | $31.59 | $31.01 | $31.01 | $30.83 | 30,071 |
| 2022-07-06 | $31.53 | $31.58 | $31.06 | $31.19 | $31.01 | 23,530 |
| 2022-07-05 | $31.24 | $31.74 | $30.87 | $31.72 | $31.53 | 69,388 |
| 2022-07-01 | $31.07 | $31.79 | $31.07 | $31.61 | $31.42 | 42,371 |
| 2022-06-30 | $31.28 | $31.28 | $31.06 | $31.19 | $31.01 | 94,537 |
| 2022-06-29 | $32.06 | $32.06 | $31.16 | $31.26 | $31.08 | 55,470 |
| 2022-06-28 | $32.56 | $33.53 | $31.91 | $32.07 | $31.88 | 48,863 |
| 2022-06-27 | $30.94 | $32.46 | $30.94 | $32.31 | $32.12 | 102,283 |
| 2022-06-24 | $31.73 | $32.69 | $30.51 | $30.65 | $30.47 | 943,918 |
| 2022-06-23 | $32.98 | $32.98 | $31.42 | $31.47 | $31.28 | 76,580 |
| 2022-06-22 | $32.75 | $33.03 | $32.36 | $32.49 | $32.30 | 59,531 |
| 2022-06-21 | $32.26 | $33.28 | $32.26 | $33.00 | $32.80 | 63,069 |
| 2022-06-17 | $32.12 | $32.54 | $31.91 | $32.29 | $32.10 | 51,467 |
| 2022-06-16 | $32.61 | $32.61 | $31.74 | $32.01 | $31.82 | 52,376 |
| 2022-06-15 | $32.34 | $33.08 | $32.34 | $32.72 | $32.53 | 42,894 |
| 2022-06-14 | $32.11 | $32.32 | $31.76 | $32.22 | $32.03 | 30,883 |
| 2022-06-13 | $32.66 | $32.68 | $31.91 | $31.93 | $31.74 | 41,190 |
| 2022-06-10 | $33.06 | $33.15 | $32.61 | $33.11 | $32.91 | 36,457 |
| 2022-06-09 | $33.64 | $33.92 | $33.11 | $33.12 | $32.92 | 45,491 |
| 2022-06-08 | $33.95 | $34.32 | $33.07 | $33.64 | $33.44 | 51,488 |
| 2022-06-07 | $35.11 | $35.22 | $33.84 | $34.09 | $33.89 | 94,297 |
| 2022-06-06 | $35.69 | $35.92 | $35.26 | $35.38 | $35.17 | 49,593 |
| 2022-06-03 | $35.37 | $35.88 | $35.22 | $35.39 | $35.18 | 82,674 |
| 2022-06-02 | $35.01 | $35.37 | $34.89 | $35.22 | $35.01 | 29,673 |
| 2022-06-01 | $34.54 | $35.23 | $34.35 | $35.21 | $35.00 | 42,264 |
| 2022-05-31 | $33.53 | $34.54 | $33.53 | $34.40 | $34.20 | 37,387 |
| 2022-05-27 | $33.43 | $34.00 | $33.05 | $33.95 | $33.75 | 23,119 |
| 2022-05-26 | $33.18 | $33.49 | $33.15 | $33.29 | $33.09 | 28,569 |
| 2022-05-25 | $32.89 | $33.18 | $32.70 | $33.01 | $32.81 | 32,378 |
| 2022-05-24 | $32.83 | $33.11 | $32.27 | $32.71 | $32.52 | 26,829 |
| 2022-05-23 | $32.49 | $33.27 | $32.49 | $32.87 | $32.68 | 20,355 |
| 2022-05-20 | $32.81 | $32.81 | $32.29 | $32.38 | $32.19 | 29,782 |
| 2022-05-19 | $33.18 | $33.61 | $32.75 | $32.82 | $32.63 | 22,251 |
| 2022-05-18 | $33.71 | $33.97 | $33.04 | $33.19 | $32.99 | 40,772 |
| 2022-05-17 | $33.65 | $34.00 | $33.52 | $33.85 | $33.65 | 35,095 |
| 2022-05-16 | $33.13 | $34.04 | $33.13 | $33.50 | $33.30 | 29,480 |
| 2022-05-13 | $33.75 | $33.75 | $33.05 | $33.33 | $33.13 | 47,404 |
| 2022-05-12 | $34.36 | $34.43 | $33.26 | $33.45 | $33.25 | 42,994 |
| 2022-05-11 | $34.01 | $34.70 | $33.33 | $34.48 | $34.28 | 30,017 |
| 2022-05-10 | $34.90 | $35.11 | $33.69 | $33.82 | $33.62 | 33,325 |
| 2022-05-09 | $34.80 | $35.09 | $34.29 | $34.82 | $34.61 | 39,603 |
| 2022-05-06 | $35.11 | $35.44 | $34.34 | $34.95 | $34.74 | 32,935 |
| 2022-05-05 | $34.81 | $35.33 | $34.49 | $35.33 | $34.92 | 29,735 |
| 2022-05-04 | $35.19 | $35.44 | $34.71 | $35.08 | $34.68 | 47,163 |
| 2022-05-03 | $34.82 | $35.19 | $34.48 | $35.04 | $34.64 | 52,766 |
| 2022-05-02 | $34.50 | $34.85 | $34.12 | $34.75 | $34.35 | 39,169 |
| 2022-04-29 | $34.50 | $35.07 | $34.29 | $34.67 | $34.27 | 31,705 |
| 2022-04-28 | $34.30 | $34.57 | $33.81 | $34.33 | $33.94 | 42,076 |
| 2022-04-27 | $34.00 | $34.34 | $33.97 | $34.15 | $33.76 | 49,475 |
| 2022-04-26 | $34.21 | $34.46 | $33.73 | $34.05 | $33.66 | 27,455 |
| 2022-04-25 | $34.50 | $34.65 | $33.77 | $34.48 | $34.08 | 25,391 |
| 2022-04-22 | $34.89 | $35.16 | $34.52 | $34.64 | $34.24 | 22,064 |
| 2022-04-21 | $35.27 | $35.27 | $34.64 | $34.97 | $34.57 | 19,047 |
| 2022-04-20 | $33.89 | $35.25 | $33.89 | $35.06 | $34.66 | 27,010 |
| 2022-04-19 | $33.12 | $33.90 | $33.12 | $33.89 | $33.50 | 16,969 |
| 2022-04-18 | $32.70 | $33.29 | $32.70 | $33.00 | $32.62 | 17,496 |
| 2022-04-14 | $32.70 | $33.27 | $32.70 | $32.85 | $32.47 | 12,970 |
| 2022-04-13 | $32.70 | $33.38 | $32.63 | $32.70 | $32.32 | 12,364 |
| 2022-04-12 | $32.00 | $33.52 | $32.00 | $32.81 | $32.43 | 21,062 |
| 2022-04-11 | $32.01 | $32.38 | $31.91 | $32.09 | $31.72 | 14,926 |
| 2022-04-08 | $32.01 | $32.42 | $32.01 | $32.25 | $31.88 | 9,627 |
| 2022-04-07 | $32.25 | $32.34 | $31.91 | $32.16 | $31.79 | 41,840 |
| 2022-04-06 | $32.62 | $32.62 | $32.11 | $32.27 | $31.90 | 9,141 |
| 2022-04-05 | $32.51 | $32.80 | $32.51 | $32.54 | $32.17 | 9,580 |
| 2022-04-04 | $32.85 | $33.08 | $32.41 | $32.53 | $32.16 | 22,973 |
| 2022-04-01 | $33.17 | $33.29 | $32.82 | $32.82 | $32.44 | 12,764 |
| 2022-03-31 | $32.93 | $33.37 | $32.81 | $32.81 | $32.43 | 14,356 |
| 2022-03-30 | $33.46 | $33.59 | $32.86 | $33.00 | $32.62 | 13,552 |
| 2022-03-29 | $33.43 | $33.81 | $32.99 | $33.58 | $33.19 | 38,117 |
| 2022-03-28 | $33.87 | $33.95 | $33.28 | $33.45 | $33.07 | 14,336 |
| 2022-03-25 | $33.33 | $33.87 | $33.33 | $33.78 | $33.39 | 50,481 |
| 2022-03-24 | $32.93 | $33.37 | $32.80 | $33.11 | $32.73 | 14,851 |
| 2022-03-23 | $32.91 | $32.91 | $32.14 | $32.80 | $32.42 | 16,505 |
| 2022-03-22 | $32.20 | $32.94 | $32.20 | $32.54 | $32.17 | 12,564 |
| 2022-03-21 | $31.91 | $32.39 | $31.70 | $32.16 | $31.79 | 15,306 |
| 2022-03-18 | $31.96 | $32.16 | $31.77 | $32.09 | $31.72 | 14,438 |
| 2022-03-17 | $32.25 | $32.25 | $32.07 | $32.13 | $31.76 | 9,649 |
| 2022-03-16 | $32.00 | $32.69 | $32.00 | $32.47 | $32.10 | 12,821 |
| 2022-03-15 | $32.29 | $32.29 | $31.71 | $31.71 | $31.35 | 6,364 |
| 2022-03-14 | $32.00 | $32.30 | $31.83 | $31.83 | $31.46 | 21,861 |
| 2022-03-11 | $31.68 | $32.54 | $31.68 | $32.00 | $31.63 | 21,546 |
| 2022-03-10 | $31.50 | $31.75 | $31.50 | $31.73 | $31.37 | 15,030 |
| 2022-03-09 | $31.85 | $32.02 | $31.51 | $31.70 | $31.34 | 12,582 |
| 2022-03-08 | $32.01 | $32.60 | $31.51 | $31.51 | $31.15 | 23,261 |
| 2022-03-07 | $32.58 | $32.58 | $31.73 | $32.00 | $31.63 | 21,404 |
| 2022-03-04 | $32.15 | $33.03 | $32.15 | $32.60 | $32.22 | 23,216 |
| 2022-03-03 | $32.42 | $32.70 | $32.30 | $32.50 | $32.13 | 10,877 |
| 2022-03-02 | $32.09 | $32.84 | $32.09 | $32.52 | $32.15 | 8,099 |
| 2022-03-01 | $32.76 | $33.00 | $32.04 | $32.07 | $31.70 | 16,234 |
| 2022-02-28 | $32.93 | $33.27 | $32.64 | $32.95 | $32.57 | 11,187 |
| 2022-02-25 | $32.79 | $33.32 | $32.79 | $33.31 | $32.93 | 7,697 |
| 2022-02-24 | $32.68 | $33.01 | $32.45 | $32.55 | $32.18 | 14,868 |
| 2022-02-23 | $33.02 | $33.38 | $32.57 | $32.90 | $32.52 | 58,415 |
| 2022-02-22 | $33.48 | $33.57 | $32.89 | $32.89 | $32.51 | 15,773 |
| 2022-02-18 | $33.58 | $33.58 | $33.20 | $33.32 | $32.94 | 7,789 |
| 2022-02-17 | $33.66 | $33.66 | $33.24 | $33.49 | $33.10 | 7,448 |
| 2022-02-16 | $33.75 | $33.99 | $33.50 | $33.60 | $33.21 | 8,376 |
| 2022-02-15 | $33.55 | $33.60 | $33.47 | $33.47 | $33.08 | 11,973 |
| 2022-02-14 | $33.93 | $33.93 | $33.28 | $33.41 | $33.03 | 9,611 |
| 2022-02-11 | $33.72 | $34.14 | $33.56 | $33.69 | $33.30 | 15,945 |
| 2022-02-10 | $33.81 | $34.17 | $33.50 | $33.52 | $33.13 | 6,250 |
| 2022-02-09 | $33.92 | $33.96 | $33.52 | $33.66 | $33.27 | 11,708 |
| 2022-02-08 | $33.87 | $33.93 | $33.48 | $33.73 | $33.34 | 16,912 |
| 2022-02-07 | $33.83 | $34.00 | $33.41 | $33.85 | $33.46 | 33,008 |
| 2022-02-04 | $34.00 | $34.02 | $33.13 | $33.51 | $33.12 | 16,600 |
| 2022-02-03 | $33.51 | $34.22 | $33.51 | $33.98 | $33.39 | 14,264 |
| 2022-02-02 | $33.56 | $34.07 | $33.29 | $33.58 | $33.00 | 15,667 |
| 2022-02-01 | $33.68 | $33.97 | $33.35 | $33.66 | $33.08 | 15,956 |
| 2022-01-31 | $33.26 | $33.97 | $33.01 | $33.68 | $33.10 | 24,677 |
| 2022-01-28 | $30.94 | $33.49 | $30.94 | $32.97 | $32.40 | 51,857 |
| 2022-01-27 | $31.53 | $31.53 | $30.50 | $30.71 | $30.18 | 13,708 |
| 2022-01-26 | $31.74 | $32.47 | $31.04 | $31.25 | $30.71 | 9,399 |
| 2022-01-25 | $31.45 | $32.67 | $31.29 | $31.44 | $30.90 | 13,382 |
| 2022-01-24 | $31.76 | $32.07 | $31.04 | $31.45 | $30.91 | 31,830 |
| 2022-01-21 | $31.73 | $32.18 | $31.10 | $31.78 | $31.23 | 28,448 |
| 2022-01-20 | $31.50 | $33.39 | $31.39 | $31.58 | $31.03 | 14,224 |
| 2022-01-19 | $31.35 | $31.52 | $31.10 | $31.52 | $30.97 | 29,016 |
| 2022-01-18 | $30.37 | $31.64 | $30.37 | $31.00 | $30.46 | 16,266 |
| 2022-01-14 | $30.23 | $30.45 | $30.20 | $30.30 | $29.78 | 2,870 |
| 2022-01-13 | $30.98 | $30.98 | $30.19 | $30.22 | $29.70 | 8,033 |
| 2022-01-12 | $30.07 | $30.77 | $30.07 | $30.33 | $29.81 | 6,670 |
| 2022-01-11 | $30.40 | $30.65 | $30.33 | $30.39 | $29.86 | 5,078 |
| 2022-01-10 | $30.80 | $30.99 | $30.21 | $30.36 | $29.83 | 6,310 |
| 2022-01-07 | $30.19 | $31.76 | $30.19 | $30.80 | $30.27 | 18,782 |
| 2022-01-06 | $30.14 | $30.69 | $30.14 | $30.50 | $29.97 | 8,302 |
| 2022-01-05 | $30.12 | $30.35 | $29.77 | $30.00 | $29.48 | 18,741 |
| 2022-01-04 | $29.16 | $30.19 | $29.16 | $29.66 | $29.14 | 10,924 |
| 2022-01-03 | $29.05 | $29.16 | $28.97 | $29.10 | $28.60 | 11,096 |
| 2021-12-31 | $29.28 | $29.41 | $29.05 | $29.17 | $28.67 | 2,346 |
| 2021-12-30 | $29.25 | $29.29 | $28.95 | $28.95 | $28.45 | 4,224 |
| 2021-12-29 | $29.39 | $29.39 | $28.92 | $29.11 | $28.61 | 11,576 |
| 2021-12-28 | $28.68 | $29.30 | $28.60 | $29.17 | $28.67 | 10,383 |
| 2021-12-27 | $28.57 | $29.02 | $28.20 | $28.68 | $28.18 | 16,620 |
| 2021-12-23 | $28.59 | $29.44 | $28.58 | $28.80 | $28.30 | 6,007 |
| 2021-12-22 | $28.58 | $28.99 | $28.45 | $28.65 | $28.15 | 6,425 |
| 2021-12-21 | $28.42 | $29.28 | $28.25 | $28.61 | $28.12 | 18,205 |
| 2021-12-20 | $28.25 | $28.46 | $28.04 | $28.32 | $27.83 | 12,611 |
| 2021-12-17 | $28.34 | $28.52 | $28.21 | $28.25 | $27.76 | 15,806 |
| 2021-12-16 | $28.69 | $29.09 | $28.30 | $28.52 | $28.03 | 13,968 |
| 2021-12-15 | $28.25 | $29.12 | $28.25 | $28.70 | $28.20 | 14,307 |
| 2021-12-14 | $28.40 | $28.59 | $28.06 | $28.06 | $27.57 | 26,463 |
| 2021-12-13 | $28.70 | $29.10 | $28.25 | $28.25 | $27.76 | 19,974 |
| 2021-12-10 | $28.27 | $29.26 | $28.25 | $28.42 | $27.93 | 15,658 |
| 2021-12-09 | $28.60 | $29.37 | $28.31 | $28.31 | $27.82 | 11,405 |
| 2021-12-08 | $29.08 | $29.11 | $28.31 | $28.68 | $28.18 | 12,926 |
| 2021-12-07 | $28.83 | $29.43 | $28.45 | $28.78 | $28.28 | 11,004 |
| 2021-12-06 | $29.22 | $29.22 | $28.76 | $28.85 | $28.35 | 10,670 |
| 2021-12-03 | $29.35 | $29.56 | $28.60 | $29.15 | $28.65 | 6,610 |
| 2021-12-02 | $28.90 | $29.86 | $28.55 | $29.50 | $28.99 | 8,243 |
| 2021-12-01 | $30.24 | $30.24 | $28.72 | $28.77 | $28.27 | 6,257 |
| 2021-11-30 | $28.65 | $28.75 | $28.31 | $28.61 | $28.12 | 2,982 |
| 2021-11-29 | $29.58 | $29.65 | $28.55 | $28.75 | $28.25 | 8,249 |
| 2021-11-26 | $29.10 | $29.78 | $28.56 | $29.11 | $28.61 | 6,829 |
| 2021-11-24 | $29.50 | $29.56 | $28.88 | $29.28 | $28.77 | 19,541 |
| 2021-11-23 | $29.84 | $30.24 | $29.63 | $29.65 | $29.14 | 21,323 |
| 2021-11-22 | $30.12 | $30.31 | $29.78 | $29.78 | $29.26 | 7,941 |
| 2021-11-19 | $30.23 | $30.75 | $29.55 | $30.03 | $29.51 | 9,240 |
| 2021-11-18 | $30.16 | $30.48 | $29.53 | $30.43 | $29.90 | 11,107 |
| 2021-11-17 | $30.65 | $30.76 | $30.19 | $30.19 | $29.67 | 6,256 |
| 2021-11-16 | $30.95 | $31.10 | $30.65 | $30.65 | $30.12 | 7,559 |
| 2021-11-15 | $30.93 | $31.89 | $30.93 | $31.00 | $30.46 | 8,628 |
| 2021-11-12 | $31.00 | $31.24 | $30.18 | $30.92 | $30.39 | 26,567 |
| 2021-11-11 | $30.42 | $30.89 | $30.42 | $30.80 | $30.27 | 9,085 |
| 2021-11-10 | $30.62 | $31.26 | $30.56 | $30.97 | $30.43 | 18,297 |
| 2021-11-09 | $30.93 | $31.26 | $30.27 | $30.82 | $30.29 | 8,539 |
| 2021-11-08 | $31.11 | $31.24 | $30.64 | $31.20 | $30.66 | 6,269 |
| 2021-11-05 | $31.26 | $31.31 | $30.34 | $30.53 | $30.00 | 3,753 |
| 2021-11-04 | $30.80 | $31.40 | $30.37 | $30.69 | $29.98 | 16,974 |
| 2021-11-03 | $29.94 | $31.89 | $29.94 | $30.79 | $30.08 | 6,330 |
| 2021-11-02 | $30.15 | $30.56 | $29.90 | $30.31 | $29.61 | 18,305 |
| 2021-11-01 | $29.38 | $30.13 | $29.32 | $30.02 | $29.33 | 13,418 |
| 2021-10-29 | $29.05 | $29.61 | $28.79 | $29.20 | $28.53 | 13,106 |
| 2021-10-28 | $28.55 | $29.00 | $28.20 | $28.59 | $27.93 | 15,441 |
| 2021-10-27 | $28.82 | $28.82 | $28.20 | $28.20 | $27.55 | 17,191 |
| 2021-10-26 | $28.62 | $29.00 | $28.62 | $28.92 | $28.25 | 4,588 |
| 2021-10-25 | $28.87 | $29.35 | $28.62 | $29.18 | $28.51 | 15,163 |
| 2021-10-22 | $28.66 | $28.94 | $28.51 | $28.94 | $28.27 | 6,295 |
| 2021-10-21 | $28.51 | $28.77 | $28.36 | $28.77 | $28.11 | 5,258 |
| 2021-10-20 | $28.00 | $28.55 | $28.00 | $28.43 | $27.77 | 14,027 |
| 2021-10-19 | $28.39 | $28.54 | $28.00 | $28.19 | $27.54 | 15,865 |
| 2021-10-18 | $28.66 | $28.69 | $28.12 | $28.49 | $27.83 | 4,816 |
| 2021-10-15 | $28.66 | $28.93 | $28.66 | $28.70 | $28.04 | 8,062 |
| 2021-10-14 | $29.03 | $29.03 | $28.51 | $28.51 | $27.85 | 9,467 |
| 2021-10-13 | $28.93 | $28.96 | $28.55 | $28.90 | $28.23 | 8,037 |
| 2021-10-12 | $28.77 | $28.99 | $28.48 | $28.93 | $28.26 | 7,619 |
| 2021-10-11 | $29.18 | $29.29 | $28.79 | $28.79 | $28.13 | 11,615 |
| 2021-10-08 | $29.13 | $29.35 | $28.92 | $28.92 | $28.25 | 8,659 |
| 2021-10-07 | $29.40 | $29.40 | $29.10 | $29.22 | $28.55 | 7,831 |
| 2021-10-06 | $29.15 | $29.40 | $29.07 | $29.38 | $28.70 | 8,667 |
| 2021-10-05 | $29.09 | $29.31 | $29.08 | $29.12 | $28.45 | 5,866 |
| 2021-10-04 | $29.11 | $29.24 | $29.08 | $29.08 | $28.41 | 5,382 |
| 2021-10-01 | $28.61 | $29.15 | $28.36 | $29.08 | $28.41 | 13,178 |
| 2021-09-30 | $29.37 | $29.42 | $28.29 | $28.71 | $28.05 | 14,260 |
| 2021-09-29 | $28.95 | $29.33 | $28.65 | $29.01 | $28.34 | 7,540 |
| 2021-09-28 | $29.22 | $29.24 | $28.69 | $28.84 | $28.18 | 17,400 |
| 2021-09-27 | $28.45 | $29.38 | $28.45 | $29.18 | $28.51 | 9,945 |
| 2021-09-24 | $28.18 | $28.51 | $28.10 | $28.38 | $27.73 | 14,666 |
| 2021-09-23 | $27.51 | $28.49 | $27.50 | $28.15 | $27.50 | 49,088 |
| 2021-09-22 | $27.24 | $27.41 | $27.10 | $27.32 | $26.69 | 10,944 |
| 2021-09-21 | $27.28 | $27.28 | $26.71 | $26.92 | $26.30 | 17,606 |
| 2021-09-20 | $26.74 | $27.07 | $26.57 | $27.05 | $26.43 | 16,844 |
| 2021-09-17 | $27.28 | $27.36 | $26.81 | $26.95 | $26.33 | 54,160 |
| 2021-09-16 | $27.32 | $27.86 | $26.96 | $27.11 | $26.48 | 83,692 |
| 2021-09-15 | $27.08 | $27.31 | $26.85 | $27.24 | $26.61 | 19,800 |
| 2021-09-14 | $27.05 | $27.62 | $26.91 | $27.24 | $26.61 | 17,535 |
| 2021-09-13 | $27.59 | $27.76 | $27.25 | $27.66 | $27.02 | 25,695 |
| 2021-09-10 | $27.79 | $27.85 | $27.32 | $27.58 | $26.94 | 12,591 |
| 2021-09-09 | $27.41 | $27.99 | $27.25 | $27.62 | $26.98 | 20,222 |
| 2021-09-08 | $27.84 | $27.88 | $27.40 | $27.51 | $26.88 | 17,176 |
| 2021-09-07 | $28.12 | $28.33 | $27.81 | $28.02 | $27.37 | 12,219 |
| 2021-09-03 | $27.75 | $28.00 | $27.49 | $28.00 | $27.35 | 16,643 |
| 2021-09-02 | $27.86 | $28.10 | $27.66 | $27.68 | $27.04 | 9,119 |
| 2021-09-01 | $28.18 | $28.18 | $27.65 | $27.90 | $27.26 | 11,273 |
| 2021-08-31 | $27.76 | $28.40 | $27.72 | $28.34 | $27.69 | 13,615 |
| 2021-08-30 | $28.04 | $28.09 | $27.83 | $27.90 | $27.26 | 7,532 |
| 2021-08-27 | $27.99 | $28.24 | $27.77 | $28.07 | $27.42 | 15,980 |
| 2021-08-26 | $28.01 | $28.23 | $27.28 | $27.55 | $26.91 | 18,851 |
| 2021-08-25 | $27.87 | $28.15 | $27.74 | $28.00 | $27.35 | 26,939 |
| 2021-08-24 | $28.06 | $28.10 | $27.81 | $27.85 | $27.21 | 10,145 |
| 2021-08-23 | $28.70 | $28.70 | $28.03 | $28.11 | $27.46 | 15,293 |
| 2021-08-20 | $27.92 | $28.51 | $26.95 | $28.51 | $27.85 | 10,159 |
| 2021-08-19 | $28.00 | $28.17 | $27.78 | $27.85 | $27.21 | 14,170 |
| 2021-08-18 | $28.10 | $28.63 | $28.03 | $28.30 | $27.65 | 10,571 |
| 2021-08-17 | $28.59 | $28.59 | $28.03 | $28.10 | $27.45 | 21,099 |
| 2021-08-16 | $28.71 | $29.09 | $28.31 | $28.65 | $27.99 | 12,782 |
| 2021-08-13 | $29.12 | $29.18 | $28.58 | $28.76 | $28.10 | 10,718 |
| 2021-08-12 | $29.34 | $29.34 | $28.68 | $29.09 | $28.42 | 8,850 |
| 2021-08-11 | $28.95 | $29.40 | $28.95 | $29.32 | $28.64 | 11,456 |
| 2021-08-10 | $28.39 | $29.21 | $28.39 | $29.16 | $28.49 | 12,980 |
| 2021-08-09 | $28.17 | $29.05 | $28.12 | $28.54 | $27.88 | 21,266 |
| 2021-08-06 | $27.93 | $28.53 | $27.93 | $28.13 | $27.48 | 26,022 |
| 2021-08-05 | $27.55 | $28.10 | $27.55 | $27.73 | $26.92 | 33,128 |
| 2021-08-04 | $27.50 | $27.88 | $27.31 | $27.38 | $26.58 | 26,133 |
| 2021-08-03 | $27.32 | $28.00 | $27.16 | $27.60 | $26.79 | 19,267 |
| 2021-08-02 | $27.26 | $27.80 | $27.11 | $27.38 | $26.58 | 33,797 |
| 2021-07-30 | $27.35 | $27.97 | $27.35 | $27.58 | $26.77 | 10,123 |
| 2021-07-29 | $26.92 | $27.32 | $26.91 | $27.07 | $26.28 | 15,210 |
| 2021-07-28 | $26.83 | $27.34 | $26.70 | $27.02 | $26.23 | 14,264 |
| 2021-07-27 | $26.93 | $27.28 | $26.72 | $26.92 | $26.13 | 11,653 |
| 2021-07-26 | $26.63 | $27.37 | $26.63 | $27.00 | $26.21 | 24,342 |
| 2021-07-23 | $26.54 | $26.86 | $26.20 | $26.86 | $26.07 | 7,875 |
| 2021-07-22 | $27.00 | $27.02 | $26.23 | $26.43 | $25.66 | 35,261 |
| 2021-07-21 | $27.09 | $27.60 | $26.92 | $27.14 | $26.35 | 17,256 |
| 2021-07-20 | $25.81 | $27.30 | $25.81 | $26.63 | $25.85 | 29,657 |
| 2021-07-19 | $26.32 | $26.58 | $25.70 | $25.86 | $25.10 | 29,003 |
| 2021-07-16 | $27.11 | $27.15 | $26.61 | $26.61 | $25.83 | 16,930 |
| 2021-07-15 | $26.50 | $27.17 | $26.50 | $27.11 | $26.32 | 18,460 |
| 2021-07-14 | $26.62 | $26.86 | $26.44 | $26.57 | $25.79 | 27,272 |
| 2021-07-13 | $26.70 | $26.90 | $26.39 | $26.60 | $25.82 | 26,854 |
| 2021-07-12 | $26.43 | $26.88 | $26.43 | $26.74 | $25.96 | 29,114 |
| 2021-07-09 | $26.26 | $26.73 | $26.26 | $26.71 | $25.93 | 21,685 |
| 2021-07-08 | $26.31 | $26.39 | $25.76 | $26.04 | $25.28 | 41,797 |
| 2021-07-07 | $26.53 | $26.85 | $26.41 | $26.62 | $25.84 | 32,823 |
| 2021-07-06 | $27.31 | $27.31 | $26.50 | $26.67 | $25.89 | 49,059 |
| 2021-07-02 | $28.04 | $28.13 | $27.37 | $27.45 | $26.65 | 23,878 |
| 2021-07-01 | $27.21 | $28.22 | $27.16 | $28.14 | $27.32 | 42,304 |
| 2021-06-30 | $27.68 | $27.68 | $26.90 | $27.07 | $26.28 | 63,566 |
| 2021-06-29 | $28.08 | $28.13 | $27.50 | $27.50 | $26.70 | 42,952 |
| 2021-06-28 | $26.90 | $28.06 | $26.90 | $27.91 | $27.09 | 56,299 |
| 2021-06-25 | $27.00 | $27.47 | $26.63 | $26.90 | $26.11 | 1,167,644 |
| 2021-06-24 | $26.78 | $27.05 | $26.28 | $26.91 | $26.12 | 73,986 |
| 2021-06-23 | $26.61 | $27.09 | $26.57 | $26.64 | $25.86 | 60,332 |
| 2021-06-22 | $26.76 | $26.94 | $26.25 | $26.61 | $25.83 | 75,808 |
| 2021-06-21 | $26.39 | $27.17 | $26.37 | $26.70 | $25.92 | 64,641 |
| 2021-06-18 | $26.81 | $26.92 | $26.16 | $26.26 | $25.49 | 88,412 |
| 2021-06-17 | $27.64 | $27.86 | $26.90 | $26.97 | $26.18 | 47,748 |
| 2021-06-16 | $27.74 | $27.79 | $27.22 | $27.52 | $26.71 | 67,277 |
| 2021-06-15 | $27.11 | $28.09 | $27.06 | $27.75 | $26.94 | 58,555 |
| 2021-06-14 | $27.33 | $27.33 | $27.07 | $27.12 | $26.33 | 37,494 |
| 2021-06-11 | $27.28 | $27.35 | $27.20 | $27.32 | $26.52 | 18,413 |
| 2021-06-10 | $27.15 | $27.45 | $27.10 | $27.10 | $26.31 | 80,647 |
| 2021-06-09 | $27.35 | $27.35 | $26.99 | $27.15 | $26.36 | 90,090 |
| 2021-06-08 | $27.46 | $28.00 | $27.30 | $27.46 | $26.66 | 38,792 |
| 2021-06-07 | $27.92 | $28.29 | $27.32 | $27.41 | $26.61 | 42,854 |
| 2021-06-04 | $27.56 | $27.99 | $27.38 | $27.75 | $26.94 | 19,956 |
| 2021-06-03 | $27.32 | $27.72 | $27.32 | $27.64 | $26.83 | 14,422 |
| 2021-06-02 | $27.82 | $27.82 | $27.36 | $27.49 | $26.69 | 17,747 |
| 2021-06-01 | $27.40 | $28.06 | $27.40 | $27.77 | $26.96 | 28,090 |
| 2021-05-28 | $27.33 | $27.70 | $27.06 | $27.41 | $26.61 | 17,080 |
| 2021-05-27 | $27.18 | $27.74 | $27.11 | $27.37 | $26.57 | 22,808 |
| 2021-05-26 | $27.27 | $27.41 | $27.04 | $27.10 | $26.31 | 38,016 |
| 2021-05-25 | $28.13 | $28.22 | $27.13 | $27.14 | $26.35 | 36,928 |
| 2021-05-24 | $28.00 | $28.59 | $27.95 | $28.00 | $27.18 | 25,710 |
| 2021-05-21 | $27.56 | $28.06 | $27.54 | $28.01 | $27.19 | 21,150 |
| 2021-05-20 | $27.63 | $27.63 | $27.06 | $27.40 | $26.60 | 37,748 |
| 2021-05-19 | $27.95 | $28.61 | $27.25 | $27.62 | $26.81 | 35,937 |
| 2021-05-18 | $27.17 | $28.23 | $27.17 | $28.00 | $27.18 | 46,596 |
| 2021-05-17 | $27.05 | $27.49 | $27.02 | $27.31 | $26.51 | 13,378 |
| 2021-05-14 | $27.16 | $27.49 | $26.87 | $27.31 | $26.51 | 12,262 |
| 2021-05-13 | $26.65 | $27.49 | $26.12 | $27.07 | $26.28 | 21,682 |
| 2021-05-12 | $26.52 | $26.76 | $25.87 | $26.05 | $25.29 | 36,571 |
| 2021-05-11 | $26.57 | $26.89 | $26.21 | $26.44 | $25.67 | 18,421 |
| 2021-05-10 | $26.80 | $27.42 | $26.66 | $26.77 | $25.99 | 28,230 |
| 2021-05-07 | $27.10 | $27.64 | $26.53 | $26.77 | $25.99 | 21,011 |
| 2021-05-06 | $27.13 | $27.37 | $27.00 | $27.28 | $26.30 | 18,555 |
| 2021-05-05 | $28.31 | $28.31 | $26.89 | $27.19 | $26.22 | 42,125 |
| 2021-05-04 | $27.04 | $27.94 | $27.00 | $27.80 | $26.81 | 36,506 |
| 2021-05-03 | $26.70 | $27.38 | $26.56 | $27.24 | $26.27 | 43,699 |
| 2021-04-30 | $25.65 | $26.86 | $25.51 | $26.46 | $25.51 | 49,106 |
| 2021-04-29 | $25.13 | $25.44 | $24.50 | $25.16 | $24.26 | 18,828 |
| 2021-04-28 | $25.24 | $25.25 | $24.65 | $24.90 | $24.01 | 30,788 |
| 2021-04-27 | $24.60 | $25.23 | $24.60 | $25.21 | $24.31 | 52,010 |
| 2021-04-26 | $24.72 | $24.77 | $24.60 | $24.65 | $23.77 | 17,910 |
| 2021-04-23 | $24.02 | $24.83 | $24.02 | $24.65 | $23.77 | 21,231 |
| 2021-04-22 | $24.11 | $24.36 | $24.00 | $24.04 | $23.18 | 24,753 |
| 2021-04-21 | $23.83 | $24.38 | $23.83 | $24.16 | $23.30 | 22,362 |
| 2021-04-20 | $24.25 | $24.32 | $23.75 | $24.00 | $23.14 | 19,969 |
| 2021-04-19 | $24.23 | $24.42 | $23.77 | $24.32 | $23.45 | 22,912 |
| 2021-04-16 | $24.25 | $24.88 | $24.15 | $24.22 | $23.35 | 29,881 |
| 2021-04-15 | $24.31 | $24.56 | $24.18 | $24.28 | $23.41 | 23,920 |
| 2021-04-14 | $25.00 | $25.00 | $24.36 | $24.39 | $23.52 | 15,880 |
| 2021-04-13 | $24.12 | $24.94 | $24.12 | $24.75 | $23.87 | 27,852 |
| 2021-04-12 | $24.74 | $24.80 | $24.12 | $24.12 | $23.26 | 15,805 |
| 2021-04-09 | $24.69 | $25.32 | $24.38 | $24.56 | $23.68 | 23,633 |
| 2021-04-08 | $24.37 | $25.44 | $24.33 | $24.43 | $23.56 | 17,578 |
| 2021-04-07 | $24.65 | $24.65 | $24.18 | $24.31 | $23.44 | 23,800 |
| 2021-04-06 | $25.16 | $25.16 | $24.36 | $24.46 | $23.59 | 26,413 |
| 2021-04-05 | $25.30 | $25.30 | $24.81 | $25.16 | $24.26 | 12,303 |
| 2021-04-01 | $24.76 | $25.13 | $24.76 | $25.13 | $24.23 | 15,912 |
| 2021-03-31 | $25.14 | $25.14 | $24.57 | $24.73 | $23.85 | 28,640 |
| 2021-03-30 | $25.18 | $25.59 | $25.18 | $25.25 | $24.35 | 11,925 |
| 2021-03-29 | $26.08 | $26.08 | $25.31 | $25.31 | $24.41 | 17,557 |
| 2021-03-26 | $26.57 | $26.57 | $25.52 | $25.81 | $24.89 | 14,606 |
| 2021-03-25 | $25.66 | $25.87 | $25.33 | $25.75 | $24.83 | 18,351 |
| 2021-03-24 | $26.36 | $27.17 | $25.75 | $25.87 | $24.95 | 21,219 |
| 2021-03-23 | $25.95 | $26.15 | $25.63 | $26.01 | $25.08 | 28,720 |
| 2021-03-22 | $26.39 | $26.76 | $25.64 | $25.91 | $24.98 | 24,650 |
| 2021-03-19 | $26.64 | $26.68 | $25.94 | $26.68 | $25.73 | 102,480 |
| 2021-03-18 | $26.79 | $27.16 | $26.50 | $26.83 | $25.87 | 13,982 |
| 2021-03-17 | $27.00 | $27.00 | $26.58 | $26.63 | $25.68 | 27,424 |
| 2021-03-16 | $27.00 | $27.00 | $26.41 | $26.96 | $26.00 | 16,906 |
| 2021-03-15 | $27.20 | $27.20 | $26.68 | $27.08 | $26.11 | 24,722 |
| 2021-03-12 | $27.32 | $27.33 | $26.75 | $27.27 | $26.30 | 15,315 |
| 2021-03-11 | $26.87 | $27.49 | $26.76 | $27.02 | $26.05 | 19,802 |
| 2021-03-10 | $25.57 | $26.99 | $25.57 | $26.86 | $25.90 | 48,851 |
| 2021-03-09 | $26.46 | $26.73 | $24.96 | $25.35 | $24.44 | 55,882 |
| 2021-03-08 | $25.79 | $26.69 | $25.79 | $26.18 | $25.24 | 27,068 |
| 2021-03-05 | $24.31 | $25.75 | $24.18 | $25.75 | $24.83 | 34,143 |
| 2021-03-04 | $23.18 | $24.29 | $23.18 | $23.95 | $23.09 | 33,432 |
| 2021-03-03 | $23.25 | $23.83 | $22.95 | $23.00 | $22.18 | 22,224 |
| 2021-03-02 | $22.79 | $23.50 | $22.75 | $23.02 | $22.20 | 20,097 |
| 2021-03-01 | $22.64 | $22.95 | $22.51 | $22.77 | $21.96 | 18,508 |
| 2021-02-26 | $22.26 | $22.73 | $22.06 | $22.20 | $21.41 | 17,161 |
| 2021-02-25 | $22.00 | $22.75 | $22.00 | $22.10 | $21.31 | 18,439 |
| 2021-02-24 | $21.65 | $22.22 | $21.60 | $22.09 | $21.30 | 18,232 |
| 2021-02-23 | $21.66 | $22.89 | $21.50 | $21.50 | $20.73 | 17,687 |
| 2021-02-22 | $21.50 | $21.80 | $21.50 | $21.54 | $20.77 | 20,745 |
| 2021-02-19 | $21.50 | $21.80 | $21.50 | $21.68 | $20.90 | 18,886 |
| 2021-02-18 | $21.63 | $22.07 | $21.50 | $21.51 | $20.74 | 10,261 |
| 2021-02-17 | $21.59 | $21.90 | $21.51 | $21.82 | $21.04 | 13,347 |
| 2021-02-16 | $22.12 | $22.12 | $21.26 | $21.68 | $20.90 | 7,674 |
| 2021-02-12 | $21.92 | $21.97 | $21.22 | $21.49 | $20.72 | 11,198 |
| 2021-02-11 | $21.94 | $22.25 | $20.80 | $22.00 | $21.21 | 23,001 |
| 2021-02-10 | $22.41 | $22.43 | $21.59 | $21.85 | $21.07 | 12,370 |
| 2021-02-09 | $21.77 | $22.62 | $21.42 | $22.15 | $21.36 | 28,417 |
| 2021-02-08 | $21.79 | $22.18 | $21.52 | $22.18 | $21.39 | 13,939 |
| 2021-02-05 | $22.00 | $22.30 | $21.08 | $21.97 | $21.18 | 15,623 |
| 2021-02-04 | $20.66 | $22.15 | $20.66 | $21.81 | $20.86 | 27,351 |
| 2021-02-03 | $20.46 | $20.95 | $20.22 | $20.52 | $19.63 | 19,892 |
| 2021-02-02 | $20.13 | $20.48 | $19.90 | $20.24 | $19.36 | 17,388 |
| 2021-02-01 | $19.56 | $19.93 | $19.31 | $19.91 | $19.04 | 32,088 |
| 2021-01-29 | $18.90 | $19.69 | $18.72 | $19.26 | $18.42 | 24,470 |
| 2021-01-28 | $18.66 | $18.72 | $18.20 | $18.60 | $17.79 | 15,063 |
| 2021-01-27 | $18.47 | $18.84 | $17.56 | $18.22 | $17.43 | 20,211 |
| 2021-01-26 | $19.70 | $19.70 | $18.44 | $19.03 | $18.20 | 34,905 |
| 2021-01-25 | $20.01 | $20.01 | $19.18 | $19.81 | $18.95 | 10,479 |
| 2021-01-22 | $19.26 | $20.41 | $19.25 | $20.41 | $19.52 | 15,692 |
| 2021-01-21 | $19.62 | $19.83 | $19.28 | $19.28 | $18.44 | 15,926 |
| 2021-01-20 | $19.77 | $19.87 | $19.62 | $19.64 | $18.78 | 16,524 |
| 2021-01-19 | $20.08 | $20.08 | $19.59 | $19.78 | $18.92 | 14,429 |
| 2021-01-15 | $19.69 | $20.00 | $19.54 | $19.71 | $18.85 | 13,791 |
| 2021-01-14 | $20.15 | $20.33 | $20.06 | $20.06 | $19.19 | 6,050 |
| 2021-01-13 | $20.06 | $20.40 | $20.00 | $20.12 | $19.24 | 10,367 |
| 2021-01-12 | $19.58 | $20.70 | $19.31 | $20.00 | $19.13 | 17,317 |
| 2021-01-11 | $19.71 | $19.86 | $19.27 | $19.58 | $18.73 | 19,974 |
| 2021-01-08 | $20.45 | $20.51 | $19.26 | $19.67 | $18.81 | 8,462 |
| 2021-01-07 | $20.76 | $20.76 | $20.22 | $20.35 | $19.46 | 12,551 |
| 2021-01-06 | $19.18 | $20.75 | $19.18 | $20.48 | $19.59 | 17,587 |
| 2021-01-05 | $18.19 | $18.91 | $18.15 | $18.85 | $18.03 | 14,146 |
| 2021-01-04 | $18.60 | $18.86 | $18.14 | $18.23 | $17.44 | 19,936 |
| 2020-12-31 | $18.54 | $18.54 | $18.41 | $18.41 | $17.61 | 6,666 |
| 2020-12-30 | $18.65 | $18.82 | $18.20 | $18.80 | $17.98 | 26,933 |
| 2020-12-29 | $18.93 | $19.08 | $18.24 | $18.25 | $17.45 | 11,610 |
| 2020-12-28 | $18.55 | $18.91 | $18.48 | $18.79 | $17.97 | 24,984 |
| 2020-12-24 | $18.64 | $18.68 | $18.23 | $18.23 | $17.44 | 3,471 |
| 2020-12-23 | $18.50 | $18.69 | $18.50 | $18.53 | $17.72 | 6,716 |
| 2020-12-22 | $18.26 | $18.73 | $18.04 | $18.30 | $17.50 | 39,810 |
| 2020-12-21 | $18.69 | $18.86 | $18.16 | $18.49 | $17.68 | 14,918 |
| 2020-12-18 | $19.73 | $19.97 | $18.48 | $18.59 | $17.78 | 55,695 |
| 2020-12-17 | $19.50 | $19.62 | $19.41 | $19.60 | $18.75 | 5,539 |
| 2020-12-16 | $19.14 | $19.68 | $19.12 | $19.53 | $18.68 | 14,489 |
| 2020-12-15 | $18.90 | $19.46 | $18.90 | $19.13 | $18.30 | 9,514 |
| 2020-12-14 | $19.30 | $19.48 | $18.75 | $18.75 | $17.93 | 9,467 |
| 2020-12-11 | $19.39 | $19.42 | $18.81 | $19.17 | $18.33 | 5,336 |
| 2020-12-10 | $19.74 | $19.90 | $19.26 | $19.46 | $18.61 | 9,216 |
| 2020-12-09 | $19.88 | $20.02 | $19.73 | $19.82 | $18.96 | 9,781 |
| 2020-12-08 | $19.25 | $19.91 | $19.25 | $19.91 | $19.04 | 10,114 |
| 2020-12-07 | $19.24 | $19.85 | $19.24 | $19.85 | $18.98 | 5,800 |
| 2020-12-04 | $19.50 | $19.88 | $19.24 | $19.85 | $18.98 | 12,135 |
| 2020-12-03 | $19.42 | $19.55 | $18.89 | $19.29 | $18.45 | 8,086 |
| 2020-12-02 | $19.06 | $19.40 | $19.06 | $19.40 | $18.55 | 6,080 |
| 2020-12-01 | $19.35 | $19.35 | $18.29 | $19.19 | $18.35 | 17,082 |
| 2020-11-30 | $20.18 | $20.18 | $18.74 | $18.89 | $18.07 | 15,414 |
| 2020-11-27 | $20.18 | $20.65 | $20.00 | $20.40 | $19.51 | 3,369 |
| 2020-11-25 | $20.39 | $20.74 | $20.16 | $20.72 | $19.82 | 8,242 |
| 2020-11-24 | $19.72 | $20.44 | $19.55 | $20.42 | $19.53 | 15,617 |
| 2020-11-23 | $19.67 | $19.90 | $19.27 | $19.43 | $18.58 | 10,601 |
| 2020-11-20 | $19.25 | $19.57 | $19.17 | $19.56 | $18.71 | 13,447 |
| 2020-11-19 | $19.59 | $19.59 | $19.35 | $19.51 | $18.66 | 9,864 |
| 2020-11-18 | $20.04 | $20.14 | $19.36 | $19.36 | $18.52 | 11,024 |
| 2020-11-17 | $19.21 | $19.88 | $19.00 | $19.78 | $18.92 | 9,334 |
| 2020-11-16 | $19.15 | $19.69 | $19.00 | $19.57 | $18.72 | 10,977 |
| 2020-11-13 | $18.83 | $18.99 | $18.02 | $18.48 | $17.67 | 13,681 |
| 2020-11-12 | $19.14 | $19.34 | $18.07 | $18.43 | $17.63 | 16,505 |
| 2020-11-11 | $20.22 | $20.30 | $18.84 | $19.26 | $18.42 | 23,878 |
| 2020-11-10 | $19.14 | $20.61 | $18.86 | $20.38 | $19.49 | 17,394 |
| 2020-11-09 | $17.08 | $19.10 | $17.08 | $19.06 | $18.23 | 34,516 |
| 2020-11-06 | $16.53 | $16.81 | $16.25 | $16.25 | $15.54 | 20,064 |
| 2020-11-05 | $16.00 | $16.88 | $15.68 | $16.77 | $16.04 | 9,945 |
| 2020-11-04 | $16.95 | $17.67 | $15.00 | $16.12 | $15.42 | 28,578 |
| 2020-11-03 | $17.48 | $17.90 | $17.05 | $17.28 | $16.53 | 20,830 |
| 2020-11-02 | $17.28 | $17.90 | $17.14 | $17.42 | $16.66 | 13,749 |
| 2020-10-30 | $16.95 | $17.20 | $16.95 | $17.15 | $16.40 | 7,523 |
| 2020-10-29 | $16.20 | $17.37 | $16.13 | $16.95 | $16.06 | 12,996 |
| 2020-10-28 | $16.50 | $17.13 | $16.12 | $16.35 | $15.49 | 37,376 |
| 2020-10-27 | $16.95 | $17.03 | $16.75 | $16.75 | $15.87 | 27,252 |
| 2020-10-26 | $17.62 | $17.62 | $16.75 | $16.89 | $16.00 | 27,387 |
| 2020-10-23 | $17.65 | $17.86 | $17.50 | $17.62 | $16.69 | 13,563 |
| 2020-10-22 | $16.85 | $18.08 | $16.85 | $17.68 | $16.75 | 7,043 |
| 2020-10-21 | $16.99 | $17.07 | $16.93 | $16.96 | $16.07 | 6,319 |
| 2020-10-20 | $16.88 | $17.09 | $16.88 | $17.09 | $16.19 | 4,038 |
| 2020-10-19 | $16.93 | $16.93 | $16.82 | $16.82 | $15.93 | 1,284 |
| 2020-10-16 | $16.75 | $17.03 | $16.52 | $16.89 | $16.00 | 8,664 |
| 2020-10-15 | $16.39 | $16.88 | $15.88 | $16.88 | $15.99 | 10,700 |
| 2020-10-14 | $16.13 | $16.49 | $16.13 | $16.37 | $15.51 | 6,145 |
| 2020-10-13 | $16.67 | $16.68 | $16.43 | $16.45 | $15.58 | 13,669 |
| 2020-10-12 | $16.40 | $16.90 | $16.40 | $16.72 | $15.84 | 6,328 |
| 2020-10-09 | $16.30 | $16.63 | $16.30 | $16.37 | $15.51 | 22,713 |
| 2020-10-08 | $16.11 | $16.57 | $16.07 | $16.33 | $15.47 | 12,629 |
| 2020-10-07 | $15.32 | $16.24 | $15.32 | $15.94 | $15.10 | 15,090 |
| 2020-10-06 | $14.85 | $15.29 | $14.55 | $15.00 | $14.21 | 27,043 |
| 2020-10-05 | $15.00 | $15.05 | $14.77 | $15.00 | $14.21 | 21,819 |
| 2020-10-02 | $14.12 | $14.75 | $14.12 | $14.70 | $13.93 | 9,842 |
| 2020-10-01 | $14.20 | $14.35 | $14.20 | $14.25 | $13.50 | 12,556 |
| 2020-09-30 | $14.33 | $14.33 | $14.15 | $14.29 | $13.54 | 18,091 |
| 2020-09-29 | $14.47 | $14.64 | $14.29 | $14.33 | $13.57 | 11,606 |
| 2020-09-28 | $14.35 | $14.78 | $14.35 | $14.52 | $13.75 | 14,623 |
| 2020-09-25 | $14.62 | $14.73 | $14.02 | $14.30 | $13.55 | 28,431 |
| 2020-09-24 | $14.15 | $14.69 | $13.74 | $14.50 | $13.74 | 26,528 |
| 2020-09-23 | $14.01 | $14.16 | $13.66 | $13.74 | $13.02 | 24,057 |
| 2020-09-22 | $14.25 | $14.31 | $13.91 | $13.91 | $13.18 | 23,163 |
| 2020-09-21 | $14.73 | $14.77 | $14.07 | $14.12 | $13.38 | 25,904 |
| 2020-09-18 | $15.44 | $15.44 | $15.07 | $15.07 | $14.28 | 40,148 |
| 2020-09-17 | $14.84 | $15.26 | $14.84 | $15.26 | $14.46 | 4,745 |
| 2020-09-16 | $15.10 | $15.25 | $14.46 | $14.84 | $14.06 | 16,519 |
| 2020-09-15 | $15.26 | $15.34 | $15.13 | $15.18 | $14.38 | 9,815 |
| 2020-09-14 | $15.15 | $15.50 | $15.13 | $15.26 | $14.46 | 6,755 |
| 2020-09-11 | $15.27 | $15.28 | $14.70 | $15.06 | $14.27 | 28,344 |
| 2020-09-10 | $15.42 | $15.43 | $15.24 | $15.24 | $14.44 | 4,940 |
| 2020-09-09 | $15.30 | $15.43 | $15.07 | $15.23 | $14.43 | 11,018 |
| 2020-09-08 | $15.40 | $15.51 | $15.15 | $15.30 | $14.49 | 12,454 |
| 2020-09-04 | $15.51 | $15.76 | $14.29 | $15.37 | $14.56 | 31,114 |
| 2020-09-03 | $15.71 | $15.83 | $15.13 | $15.35 | $14.54 | 20,443 |
| 2020-09-02 | $15.57 | $15.82 | $15.53 | $15.66 | $14.83 | 13,496 |
| 2020-09-01 | $15.60 | $15.92 | $15.50 | $15.71 | $14.88 | 11,453 |
| 2020-08-31 | $15.96 | $16.22 | $15.50 | $15.50 | $14.68 | 35,835 |
| 2020-08-28 | $16.02 | $16.13 | $15.95 | $16.02 | $15.18 | 5,103 |
| 2020-08-27 | $15.91 | $16.10 | $15.83 | $15.83 | $15.00 | 6,290 |
| 2020-08-26 | $15.95 | $16.16 | $15.81 | $15.85 | $15.01 | 11,757 |
| 2020-08-25 | $15.98 | $16.10 | $15.79 | $15.86 | $15.02 | 4,102 |
| 2020-08-24 | $16.28 | $16.28 | $15.81 | $16.03 | $15.19 | 11,306 |
| 2020-08-21 | $16.01 | $16.63 | $15.36 | $15.94 | $15.10 | 27,530 |
| 2020-08-20 | $16.38 | $17.11 | $15.91 | $16.25 | $15.39 | 16,171 |
| 2020-08-19 | $17.89 | $18.26 | $16.06 | $16.82 | $15.93 | 21,891 |
| 2020-08-18 | $17.14 | $18.20 | $15.42 | $17.79 | $16.85 | 8,189 |
| 2020-08-17 | $18.95 | $19.10 | $18.23 | $18.71 | $17.72 | 25,870 |
| 2020-08-14 | $18.46 | $19.23 | $17.91 | $18.89 | $17.89 | 15,157 |
| 2020-08-13 | $18.75 | $18.80 | $18.15 | $18.72 | $17.73 | 9,977 |
| 2020-08-12 | $18.11 | $18.88 | $18.04 | $18.88 | $17.89 | 34,760 |
| 2020-08-11 | $18.18 | $18.45 | $17.69 | $17.69 | $16.76 | 19,162 |
| 2020-08-10 | $15.90 | $17.94 | $15.90 | $17.69 | $16.76 | 53,212 |
| 2020-08-07 | $16.26 | $16.31 | $15.50 | $15.91 | $15.07 | 15,718 |
| 2020-08-06 | $15.84 | $16.11 | $15.29 | $15.68 | $14.85 | 30,239 |
| 2020-08-05 | $14.94 | $15.69 | $14.94 | $15.66 | $14.83 | 13,699 |
| 2020-08-04 | $14.96 | $15.21 | $14.71 | $14.89 | $14.11 | 23,355 |
| 2020-08-03 | $15.00 | $15.45 | $14.44 | $14.99 | $14.20 | 27,247 |
| 2020-07-31 | $15.10 | $15.56 | $14.29 | $14.87 | $14.09 | 33,137 |
| 2020-07-30 | $14.90 | $15.57 | $14.65 | $14.76 | $13.83 | 21,674 |
| 2020-07-29 | $14.58 | $14.91 | $14.41 | $14.46 | $13.55 | 18,120 |
| 2020-07-28 | $14.41 | $14.83 | $14.41 | $14.55 | $13.63 | 16,199 |
| 2020-07-27 | $14.71 | $15.00 | $14.38 | $14.50 | $13.59 | 16,830 |
| 2020-07-24 | $14.93 | $15.24 | $14.72 | $14.72 | $13.79 | 9,874 |
| 2020-07-23 | $14.86 | $14.92 | $14.71 | $14.72 | $13.79 | 15,595 |
| 2020-07-22 | $15.10 | $15.10 | $14.53 | $14.65 | $13.73 | 17,556 |
| 2020-07-21 | $15.27 | $15.47 | $15.00 | $15.09 | $14.14 | 22,275 |
| 2020-07-20 | $15.04 | $15.09 | $14.81 | $15.09 | $14.14 | 5,904 |
| 2020-07-17 | $15.48 | $15.68 | $15.15 | $15.15 | $14.19 | 6,912 |
| 2020-07-16 | $15.79 | $15.90 | $15.51 | $15.52 | $14.54 | 5,154 |
| 2020-07-15 | $15.30 | $16.25 | $15.30 | $15.74 | $14.75 | 16,956 |
| 2020-07-14 | $14.98 | $15.11 | $14.63 | $14.86 | $13.92 | 12,066 |
| 2020-07-13 | $15.21 | $15.31 | $15.05 | $15.05 | $14.10 | 4,720 |
| 2020-07-10 | $14.39 | $15.10 | $14.39 | $15.09 | $14.14 | 7,476 |
| 2020-07-09 | $15.16 | $15.50 | $14.07 | $14.38 | $13.47 | 28,320 |
| 2020-07-08 | $15.14 | $15.40 | $14.97 | $15.30 | $14.33 | 13,527 |
| 2020-07-07 | $16.01 | $16.04 | $15.15 | $15.15 | $14.19 | 13,451 |
| 2020-07-06 | $16.70 | $16.70 | $15.86 | $16.18 | $15.16 | 8,021 |
| 2020-07-02 | $16.63 | $16.75 | $16.12 | $16.12 | $15.10 | 7,606 |
| 2020-07-01 | $16.40 | $16.40 | $15.90 | $16.18 | $15.16 | 21,077 |
| 2020-06-30 | $15.90 | $16.61 | $15.51 | $16.45 | $15.41 | 17,022 |
| 2020-06-29 | $15.64 | $16.54 | $15.31 | $16.07 | $15.06 | 18,777 |
| 2020-06-26 | $15.47 | $15.63 | $14.98 | $15.49 | $14.51 | 46,167 |
| 2020-06-25 | $15.00 | $15.78 | $14.90 | $15.78 | $14.78 | 15,290 |
| 2020-06-24 | $16.10 | $16.10 | $15.15 | $15.16 | $14.20 | 21,625 |
| 2020-06-23 | $16.39 | $16.55 | $15.86 | $16.40 | $15.37 | 19,471 |
| 2020-06-22 | $15.44 | $16.40 | $13.90 | $16.40 | $15.37 | 19,890 |
| 2020-06-19 | $16.60 | $16.83 | $15.54 | $15.66 | $14.67 | 39,883 |
| 2020-06-18 | $16.00 | $16.64 | $15.77 | $16.37 | $15.34 | 13,842 |
| 2020-06-17 | $17.01 | $17.01 | $16.15 | $16.31 | $15.28 | 21,197 |
| 2020-06-16 | $16.70 | $16.93 | $16.14 | $16.28 | $15.25 | 24,719 |
| 2020-06-15 | $15.50 | $16.20 | $15.50 | $16.15 | $15.13 | 13,430 |
| 2020-06-12 | $16.14 | $16.34 | $15.49 | $16.30 | $15.27 | 20,276 |
| 2020-06-11 | $15.96 | $15.96 | $15.05 | $15.45 | $14.48 | 20,338 |
| 2020-06-10 | $17.30 | $17.30 | $16.64 | $16.76 | $15.70 | 8,518 |
| 2020-06-09 | $18.01 | $18.01 | $17.00 | $17.00 | $15.93 | 8,899 |
| 2020-06-08 | $18.43 | $18.61 | $17.94 | $18.35 | $17.19 | 10,571 |
| 2020-06-05 | $17.59 | $18.19 | $17.03 | $17.93 | $16.80 | 20,461 |
| 2020-06-04 | $16.64 | $17.05 | $16.18 | $16.84 | $15.78 | 22,500 |
| 2020-06-03 | $15.61 | $17.05 | $15.29 | $16.93 | $15.86 | 29,832 |
| 2020-06-02 | $15.75 | $15.75 | $15.00 | $15.16 | $14.20 | 24,080 |
| 2020-06-01 | $16.77 | $16.95 | $15.49 | $15.49 | $14.51 | 27,734 |
| 2020-05-29 | $15.46 | $16.76 | $15.37 | $16.55 | $15.51 | 18,671 |
| 2020-05-28 | $17.24 | $17.30 | $15.75 | $15.75 | $14.76 | 33,356 |
| 2020-05-27 | $16.36 | $16.98 | $16.31 | $16.84 | $15.78 | 30,884 |
| 2020-05-26 | $15.94 | $16.36 | $15.32 | $15.79 | $14.79 | 11,020 |
| 2020-05-22 | $15.35 | $15.47 | $15.03 | $15.21 | $14.25 | 14,570 |
| 2020-05-21 | $15.60 | $15.80 | $15.13 | $15.21 | $14.25 | 15,358 |
| 2020-05-20 | $14.90 | $15.56 | $14.87 | $15.39 | $14.42 | 13,809 |
| 2020-05-19 | $16.03 | $16.03 | $14.51 | $14.56 | $13.64 | 13,856 |
| 2020-05-18 | $14.40 | $16.28 | $14.32 | $16.17 | $15.15 | 33,329 |
| 2020-05-15 | $13.78 | $14.20 | $13.56 | $13.80 | $12.93 | 11,910 |
| 2020-05-14 | $14.41 | $14.64 | $13.43 | $13.79 | $12.92 | 40,478 |
| 2020-05-13 | $14.72 | $14.96 | $14.40 | $14.85 | $13.91 | 26,937 |
| 2020-05-12 | $15.36 | $15.36 | $14.78 | $14.83 | $13.89 | 27,445 |
| 2020-05-11 | $14.99 | $15.80 | $14.53 | $15.07 | $14.12 | 26,627 |
| 2020-05-08 | $15.20 | $15.49 | $14.91 | $15.30 | $14.33 | 34,955 |
| 2020-05-07 | $14.98 | $15.43 | $14.56 | $15.04 | $14.09 | 30,559 |
| 2020-05-06 | $14.95 | $15.36 | $14.22 | $14.67 | $13.74 | 24,888 |
| 2020-05-05 | $16.20 | $16.70 | $14.58 | $15.02 | $14.07 | 25,073 |
| 2020-05-04 | $15.81 | $16.37 | $15.37 | $15.93 | $14.92 | 24,907 |
| 2020-05-01 | $16.80 | $16.80 | $15.11 | $16.20 | $15.18 | 32,603 |
| 2020-04-30 | $17.17 | $18.75 | $16.91 | $17.18 | $15.93 | 21,063 |
| 2020-04-29 | $17.26 | $17.99 | $16.87 | $17.80 | $16.51 | 39,700 |
| 2020-04-28 | $17.51 | $17.95 | $16.31 | $16.57 | $15.37 | 27,405 |
| 2020-04-27 | $15.10 | $17.23 | $15.10 | $16.99 | $15.76 | 21,487 |
| 2020-04-24 | $14.67 | $14.75 | $14.30 | $14.63 | $13.57 | 28,049 |
| 2020-04-23 | $14.27 | $15.38 | $14.27 | $14.90 | $13.82 | 13,699 |
| 2020-04-22 | $15.00 | $15.51 | $14.51 | $14.51 | $13.46 | 17,188 |
| 2020-04-21 | $14.47 | $15.36 | $14.30 | $15.18 | $14.08 | 26,580 |
| 2020-04-20 | $15.30 | $15.74 | $14.32 | $15.15 | $14.05 | 35,552 |
| 2020-04-17 | $14.65 | $15.90 | $14.65 | $15.88 | $14.73 | 27,244 |
| 2020-04-16 | $14.81 | $15.10 | $13.67 | $14.16 | $13.13 | 43,976 |
| 2020-04-15 | $14.89 | $15.45 | $14.11 | $14.83 | $13.75 | 31,513 |
| 2020-04-14 | $15.91 | $16.40 | $15.05 | $15.36 | $14.25 | 22,153 |
| 2020-04-13 | $16.14 | $16.14 | $14.52 | $15.40 | $14.28 | 36,217 |
| 2020-04-09 | $14.53 | $16.68 | $14.49 | $16.40 | $15.21 | 34,538 |
| 2020-04-08 | $14.80 | $14.80 | $13.27 | $14.34 | $13.30 | 103,523 |
| 2020-04-07 | $15.00 | $15.36 | $14.01 | $14.83 | $13.75 | 30,573 |
| 2020-04-06 | $14.80 | $14.82 | $13.70 | $14.79 | $13.72 | 35,211 |
| 2020-04-03 | $13.35 | $15.00 | $13.13 | $13.34 | $12.37 | 30,882 |
| 2020-04-02 | $14.77 | $15.44 | $13.10 | $13.78 | $12.78 | 31,294 |
| 2020-04-01 | $15.70 | $16.37 | $13.55 | $14.01 | $12.99 | 32,167 |
| 2020-03-31 | $16.10 | $16.28 | $14.27 | $15.50 | $14.38 | 33,113 |
| 2020-03-30 | $16.10 | $17.38 | $15.49 | $16.39 | $15.20 | 27,042 |
| 2020-03-27 | $16.33 | $19.04 | $15.29 | $15.69 | $14.55 | 31,812 |
| 2020-03-26 | $15.10 | $19.14 | $15.10 | $17.46 | $16.19 | 29,817 |
| 2020-03-25 | $13.78 | $16.82 | $13.78 | $15.18 | $14.08 | 21,807 |
| 2020-03-24 | $13.29 | $14.95 | $13.29 | $14.00 | $12.98 | 40,273 |
| 2020-03-23 | $14.83 | $15.35 | $12.86 | $13.16 | $12.21 | 27,464 |
| 2020-03-20 | $14.74 | $16.07 | $13.77 | $14.61 | $13.55 | 41,990 |
| 2020-03-19 | $13.66 | $15.04 | $13.45 | $15.04 | $13.95 | 21,979 |
| 2020-03-18 | $14.52 | $15.69 | $13.86 | $13.87 | $12.86 | 22,082 |
| 2020-03-17 | $15.09 | $16.04 | $15.02 | $15.53 | $14.40 | 39,225 |
| 2020-03-16 | $15.76 | $16.71 | $15.51 | $15.52 | $14.39 | 39,103 |
| 2020-03-13 | $17.94 | $17.94 | $17.00 | $17.64 | $16.36 | 18,215 |
| 2020-03-12 | $18.34 | $20.18 | $15.81 | $16.67 | $15.46 | 24,468 |
| 2020-03-11 | $19.77 | $22.30 | $19.18 | $19.25 | $17.85 | 15,722 |
| 2020-03-10 | $20.14 | $20.37 | $19.05 | $20.37 | $18.89 | 16,519 |
| 2020-03-09 | $21.62 | $22.40 | $19.05 | $19.72 | $18.29 | 23,791 |
| 2020-03-06 | $21.56 | $22.77 | $21.56 | $22.52 | $20.89 | 8,491 |
| 2020-03-05 | $23.84 | $24.28 | $21.98 | $22.25 | $20.64 | 13,106 |
| 2020-03-04 | $22.86 | $25.09 | $22.75 | $24.28 | $22.52 | 7,569 |
| 2020-03-03 | $23.75 | $23.87 | $22.26 | $22.37 | $20.75 | 15,033 |
| 2020-03-02 | $24.13 | $24.28 | $22.96 | $23.85 | $22.12 | 12,093 |
| 2020-02-28 | $24.37 | $24.37 | $22.26 | $24.00 | $22.26 | 25,435 |
| 2020-02-27 | $24.19 | $24.69 | $24.01 | $24.01 | $22.27 | 19,358 |
| 2020-02-26 | $24.80 | $25.00 | $24.28 | $24.58 | $22.80 | 6,328 |
| 2020-02-25 | $24.99 | $25.27 | $24.46 | $24.70 | $22.91 | 16,306 |
| 2020-02-24 | $25.38 | $25.58 | $25.04 | $25.18 | $23.35 | 15,207 |
| 2020-02-21 | $25.56 | $25.68 | $25.40 | $25.50 | $23.65 | 11,949 |
| 2020-02-20 | $25.42 | $25.52 | $25.40 | $25.51 | $23.66 | 2,297 |
| 2020-02-19 | $25.24 | $25.58 | $25.24 | $25.42 | $23.58 | 4,741 |
| 2020-02-18 | $25.95 | $25.97 | $25.08 | $25.08 | $23.26 | 7,017 |
| 2020-02-14 | $25.75 | $26.09 | $25.66 | $25.82 | $23.95 | 10,758 |
| 2020-02-13 | $25.49 | $25.82 | $25.49 | $25.82 | $23.95 | 3,508 |
| 2020-02-12 | $25.77 | $25.77 | $25.37 | $25.37 | $23.53 | 3,931 |
| 2020-02-11 | $26.07 | $26.21 | $25.36 | $25.52 | $23.67 | 12,324 |
| 2020-02-10 | $25.65 | $26.28 | $25.50 | $25.92 | $24.04 | 11,103 |
| 2020-02-07 | $25.66 | $25.71 | $25.62 | $25.62 | $23.76 | 7,044 |
| 2020-02-06 | $25.80 | $25.82 | $25.59 | $25.72 | $23.85 | 12,065 |
| 2020-02-05 | $25.49 | $26.02 | $25.45 | $25.73 | $23.86 | 8,776 |
| 2020-02-04 | $25.19 | $25.77 | $25.19 | $25.33 | $23.49 | 11,001 |
| 2020-02-03 | $25.13 | $25.83 | $24.91 | $25.24 | $23.41 | 13,712 |
| 2020-01-31 | $26.34 | $26.43 | $24.97 | $25.18 | $23.35 | 18,933 |
| 2020-01-30 | $26.00 | $26.37 | $25.38 | $26.37 | $24.30 | 16,020 |
| 2020-01-29 | $26.40 | $26.72 | $25.95 | $25.95 | $23.91 | 9,400 |
| 2020-01-28 | $26.60 | $26.84 | $26.04 | $26.60 | $24.51 | 8,462 |
| 2020-01-27 | $26.05 | $26.97 | $25.81 | $26.60 | $24.51 | 20,943 |
| 2020-01-24 | $25.25 | $27.35 | $25.02 | $26.16 | $24.10 | 31,277 |
| 2020-01-23 | $25.42 | $25.50 | $25.00 | $25.02 | $23.05 | 16,236 |
| 2020-01-22 | $25.74 | $25.92 | $25.65 | $25.67 | $23.65 | 5,630 |
| 2020-01-21 | $26.00 | $26.18 | $25.86 | $25.92 | $23.88 | 9,352 |
| 2020-01-17 | $26.49 | $26.60 | $26.13 | $26.13 | $24.08 | 14,603 |
| 2020-01-16 | $25.87 | $26.46 | $25.87 | $26.27 | $24.21 | 12,872 |
| 2020-01-15 | $25.48 | $25.87 | $25.36 | $25.84 | $23.81 | 14,467 |
| 2020-01-14 | $25.83 | $25.90 | $25.43 | $25.43 | $23.43 | 11,068 |
| 2020-01-13 | $25.92 | $25.94 | $25.80 | $25.90 | $23.86 | 10,934 |
| 2020-01-10 | $25.80 | $25.97 | $25.43 | $25.97 | $23.93 | 17,770 |
| 2020-01-09 | $25.88 | $25.91 | $25.75 | $25.91 | $23.87 | 5,731 |
| 2020-01-08 | $25.93 | $26.11 | $25.50 | $25.76 | $23.74 | 13,469 |
| 2020-01-07 | $26.09 | $26.09 | $25.78 | $25.90 | $23.86 | 11,002 |
| 2020-01-06 | $26.04 | $26.22 | $25.91 | $26.00 | $23.96 | 14,956 |
| 2020-01-03 | $26.15 | $26.27 | $26.06 | $26.16 | $24.10 | 7,009 |
| 2020-01-02 | $26.35 | $26.48 | $26.27 | $26.41 | $24.33 | 8,205 |
| 2019-12-31 | $26.35 | $26.49 | $26.26 | $26.33 | $24.26 | 16,300 |
| 2019-12-30 | $26.17 | $26.38 | $26.12 | $26.25 | $24.19 | 11,156 |
| 2019-12-27 | $26.08 | $26.18 | $25.96 | $26.16 | $24.10 | 6,092 |
| 2019-12-26 | $26.35 | $26.46 | $26.10 | $26.11 | $24.06 | 7,524 |
| 2019-12-24 | $26.29 | $26.39 | $26.19 | $26.38 | $24.31 | 3,356 |
| 2019-12-23 | $26.49 | $26.49 | $26.05 | $26.20 | $24.14 | 12,224 |
| 2019-12-20 | $26.26 | $26.49 | $26.04 | $26.48 | $24.40 | 41,821 |
| 2019-12-19 | $26.01 | $26.32 | $26.01 | $26.20 | $24.14 | 13,076 |
| 2019-12-18 | $26.15 | $26.15 | $25.90 | $25.91 | $23.87 | 18,593 |
| 2019-12-17 | $26.00 | $26.02 | $25.97 | $25.99 | $23.95 | 16,503 |
| 2019-12-16 | $26.00 | $26.16 | $25.81 | $26.00 | $23.96 | 5,929 |
| 2019-12-13 | $25.97 | $26.05 | $25.80 | $25.98 | $23.94 | 19,334 |
| 2019-12-12 | $25.89 | $26.01 | $25.75 | $25.97 | $23.93 | 32,913 |
| 2019-12-11 | $25.51 | $25.87 | $25.51 | $25.79 | $23.76 | 12,439 |
| 2019-12-10 | $24.95 | $25.69 | $24.77 | $25.55 | $23.54 | 15,382 |
| 2019-12-09 | $24.63 | $25.13 | $24.63 | $25.04 | $23.07 | 17,461 |
| 2019-12-06 | $24.79 | $25.00 | $24.57 | $24.59 | $22.66 | 18,290 |
| 2019-12-05 | $24.28 | $24.72 | $24.10 | $24.53 | $22.60 | 5,640 |
| 2019-12-04 | $24.42 | $24.42 | $24.11 | $24.14 | $22.24 | 9,097 |
| 2019-12-03 | $24.50 | $24.60 | $24.09 | $24.28 | $22.37 | 7,693 |
| 2019-12-02 | $24.92 | $25.00 | $24.53 | $24.54 | $22.61 | 7,879 |
| 2019-11-29 | $24.75 | $25.21 | $24.59 | $24.98 | $23.02 | 10,495 |
| 2019-11-27 | $24.58 | $24.75 | $24.38 | $24.74 | $22.80 | 12,532 |
| 2019-11-26 | $24.23 | $24.74 | $24.23 | $24.70 | $22.76 | 8,980 |
| 2019-11-25 | $24.56 | $24.75 | $24.38 | $24.41 | $22.49 | 36,584 |
| 2019-11-22 | $24.42 | $24.53 | $24.04 | $24.53 | $22.60 | 11,124 |
| 2019-11-21 | $24.02 | $24.50 | $24.02 | $24.22 | $22.32 | 9,646 |
| 2019-11-20 | $24.05 | $24.66 | $23.88 | $24.10 | $22.21 | 22,036 |
| 2019-11-19 | $24.57 | $24.71 | $24.17 | $24.17 | $22.27 | 17,901 |
| 2019-11-18 | $24.44 | $24.66 | $24.39 | $24.61 | $22.68 | 8,219 |
| 2019-11-15 | $24.67 | $24.75 | $24.48 | $24.48 | $22.56 | 12,700 |
| 2019-11-14 | $24.57 | $24.70 | $24.11 | $24.46 | $22.54 | 12,341 |
| 2019-11-13 | $24.55 | $24.71 | $24.14 | $24.48 | $22.56 | 9,639 |
| 2019-11-12 | $24.60 | $24.65 | $24.55 | $24.55 | $22.62 | 5,734 |
| 2019-11-11 | $24.43 | $24.73 | $24.43 | $24.73 | $22.79 | 4,102 |
| 2019-11-08 | $24.52 | $24.75 | $24.48 | $24.63 | $22.69 | 9,060 |
| 2019-11-07 | $24.75 | $24.75 | $24.49 | $24.72 | $22.78 | 11,846 |
| 2019-11-06 | $24.73 | $24.75 | $24.57 | $24.57 | $22.64 | 8,888 |
| 2019-11-05 | $24.55 | $24.74 | $24.30 | $24.74 | $22.80 | 11,677 |
| 2019-11-04 | $24.55 | $24.79 | $24.50 | $24.59 | $22.66 | 21,456 |
| 2019-11-01 | $24.45 | $24.55 | $24.32 | $24.55 | $22.62 | 10,568 |
| 2019-10-31 | $24.31 | $24.50 | $24.19 | $24.32 | $22.27 | 9,137 |
| 2019-10-30 | $24.25 | $24.56 | $24.25 | $24.52 | $22.46 | 9,079 |
| 2019-10-29 | $24.40 | $24.56 | $24.09 | $24.48 | $22.42 | 13,949 |
| 2019-10-28 | $24.70 | $24.76 | $23.74 | $24.44 | $22.38 | 21,781 |
| 2019-10-25 | $25.07 | $25.07 | $24.35 | $24.37 | $22.32 | 23,093 |
| 2019-10-24 | $25.23 | $25.50 | $24.51 | $25.08 | $22.97 | 9,004 |
| 2019-10-23 | $25.26 | $25.92 | $25.03 | $25.25 | $23.12 | 11,274 |
| 2019-10-22 | $25.53 | $25.61 | $25.18 | $25.45 | $23.31 | 4,499 |
| 2019-10-21 | $25.28 | $25.55 | $25.10 | $25.54 | $23.39 | 21,301 |
| 2019-10-18 | $24.69 | $24.99 | $24.60 | $24.89 | $22.79 | 11,996 |
| 2019-10-17 | $24.75 | $24.99 | $24.57 | $24.87 | $22.78 | 38,830 |
| 2019-10-16 | $24.59 | $24.75 | $24.53 | $24.65 | $22.58 | 10,059 |
| 2019-10-15 | $24.23 | $24.63 | $23.79 | $24.63 | $22.56 | 18,937 |
| 2019-10-14 | $23.96 | $24.39 | $23.70 | $24.07 | $22.04 | 17,051 |
| 2019-10-11 | $23.66 | $24.36 | $23.66 | $23.96 | $21.94 | 18,550 |
| 2019-10-10 | $23.53 | $23.98 | $23.36 | $23.49 | $21.51 | 14,220 |
| 2019-10-09 | $23.29 | $23.55 | $23.10 | $23.40 | $21.43 | 19,977 |
| 2019-10-08 | $22.97 | $23.50 | $22.97 | $23.18 | $21.23 | 9,827 |
| 2019-10-07 | $23.54 | $23.59 | $23.33 | $23.33 | $21.37 | 8,247 |
| 2019-10-04 | $23.80 | $23.80 | $23.36 | $23.45 | $21.48 | 12,477 |
| 2019-10-03 | $23.41 | $23.89 | $23.22 | $23.51 | $21.53 | 12,623 |
| 2019-10-02 | $23.30 | $23.65 | $23.21 | $23.42 | $21.45 | 13,021 |
| 2019-10-01 | $23.82 | $23.85 | $23.17 | $23.30 | $21.34 | 14,506 |
| 2019-09-30 | $24.11 | $24.36 | $24.04 | $24.08 | $22.05 | 20,716 |
| 2019-09-27 | $24.36 | $24.51 | $24.26 | $24.32 | $22.27 | 13,073 |
| 2019-09-26 | $24.53 | $24.80 | $24.34 | $24.35 | $22.30 | 10,929 |
| 2019-09-25 | $24.36 | $24.92 | $24.36 | $24.67 | $22.59 | 24,429 |
| 2019-09-24 | $24.39 | $24.52 | $24.03 | $24.21 | $22.17 | 19,730 |
| 2019-09-23 | $24.31 | $24.53 | $24.16 | $24.45 | $22.39 | 31,573 |
| 2019-09-20 | $24.02 | $24.57 | $23.64 | $24.50 | $22.44 | 68,083 |
| 2019-09-19 | $23.60 | $24.23 | $23.59 | $23.89 | $21.88 | 25,945 |
| 2019-09-18 | $23.98 | $24.10 | $23.42 | $23.82 | $21.81 | 25,365 |
| 2019-09-17 | $23.81 | $24.15 | $23.72 | $23.92 | $21.91 | 22,811 |
| 2019-09-16 | $23.71 | $24.39 | $23.48 | $24.04 | $22.02 | 20,806 |
| 2019-09-13 | $23.85 | $24.50 | $23.44 | $23.86 | $21.85 | 21,472 |
| 2019-09-12 | $23.31 | $23.98 | $23.24 | $23.58 | $21.60 | 52,440 |
| 2019-09-11 | $23.21 | $23.55 | $22.89 | $23.45 | $21.48 | 17,351 |
| 2019-09-10 | $22.98 | $23.24 | $22.64 | $23.00 | $21.06 | 21,087 |
| 2019-09-09 | $22.24 | $22.99 | $22.14 | $22.86 | $20.94 | 8,558 |
| 2019-09-06 | $22.79 | $22.86 | $22.14 | $22.30 | $20.42 | 6,733 |
| 2019-09-05 | $22.18 | $23.00 | $22.11 | $22.78 | $20.86 | 11,993 |
| 2019-09-04 | $22.43 | $22.43 | $21.85 | $22.01 | $20.16 | 9,106 |
| 2019-09-03 | $22.24 | $22.44 | $22.07 | $22.08 | $20.22 | 10,484 |
| 2019-08-30 | $22.78 | $22.78 | $22.26 | $22.55 | $20.65 | 9,930 |
| 2019-08-29 | $22.28 | $23.09 | $22.26 | $22.67 | $20.76 | 7,085 |
| 2019-08-28 | $22.07 | $22.48 | $22.07 | $22.48 | $20.59 | 24,100 |
| 2019-08-27 | $23.12 | $23.15 | $22.16 | $22.43 | $20.54 | 10,320 |
| 2019-08-26 | $22.37 | $22.88 | $22.31 | $22.80 | $20.88 | 13,663 |
| 2019-08-23 | $24.14 | $24.14 | $21.85 | $22.06 | $20.20 | 40,036 |
| 2019-08-22 | $24.16 | $24.29 | $24.15 | $24.15 | $22.12 | 7,272 |
| 2019-08-21 | $24.12 | $24.15 | $23.90 | $24.14 | $22.11 | 10,495 |
| 2019-08-20 | $24.18 | $24.18 | $23.91 | $24.10 | $22.07 | 9,748 |
| 2019-08-19 | $24.05 | $24.14 | $23.93 | $24.05 | $22.03 | 5,843 |
| 2019-08-16 | $23.49 | $24.00 | $23.49 | $23.82 | $21.81 | 20,033 |
| 2019-08-15 | $22.70 | $23.48 | $22.56 | $23.45 | $21.48 | 30,383 |
| 2019-08-14 | $23.34 | $23.39 | $22.72 | $22.83 | $20.91 | 28,067 |
| 2019-08-13 | $23.82 | $23.98 | $23.50 | $23.76 | $21.76 | 17,108 |
| 2019-08-12 | $23.23 | $23.97 | $23.23 | $23.82 | $21.81 | 5,331 |
| 2019-08-09 | $23.20 | $23.51 | $23.03 | $23.40 | $21.43 | 10,831 |
| 2019-08-08 | $22.85 | $23.43 | $22.85 | $23.19 | $21.24 | 12,508 |
| 2019-08-07 | $22.50 | $22.83 | $22.30 | $22.56 | $20.66 | 10,152 |
| 2019-08-06 | $22.96 | $23.04 | $22.56 | $22.82 | $20.90 | 11,716 |
| 2019-08-05 | $23.20 | $23.28 | $22.37 | $22.80 | $20.88 | 25,298 |
| 2019-08-02 | $23.61 | $23.61 | $22.80 | $23.42 | $21.45 | 6,836 |
| 2019-08-01 | $23.99 | $24.05 | $23.41 | $23.61 | $21.48 | 14,729 |
| 2019-07-31 | $24.10 | $24.19 | $23.83 | $23.83 | $21.69 | 36,341 |
| 2019-07-30 | $24.08 | $24.17 | $23.95 | $23.96 | $21.80 | 14,854 |
| 2019-07-29 | $23.57 | $24.20 | $23.57 | $24.01 | $21.85 | 9,106 |
| 2019-07-26 | $23.40 | $24.42 | $23.40 | $24.16 | $21.99 | 8,966 |
| 2019-07-25 | $22.72 | $23.38 | $22.63 | $23.14 | $21.06 | 5,257 |
| 2019-07-24 | $22.25 | $22.67 | $22.00 | $22.43 | $20.41 | 30,304 |
| 2019-07-23 | $22.27 | $22.27 | $22.17 | $22.25 | $20.25 | 8,197 |
| 2019-07-22 | $22.71 | $22.71 | $21.85 | $22.22 | $20.22 | 25,164 |
| 2019-07-19 | $22.75 | $22.75 | $22.14 | $22.59 | $20.56 | 13,808 |
| 2019-07-18 | $23.00 | $23.13 | $22.70 | $22.89 | $20.83 | 11,011 |
| 2019-07-17 | $23.02 | $23.28 | $22.82 | $22.86 | $20.80 | 5,495 |
| 2019-07-16 | $23.89 | $23.89 | $23.16 | $23.55 | $21.43 | 14,645 |
| 2019-07-15 | $24.30 | $24.30 | $23.51 | $23.70 | $21.57 | 12,322 |
| 2019-07-12 | $24.26 | $24.50 | $23.95 | $24.37 | $22.18 | 9,047 |
| 2019-07-11 | $24.31 | $24.56 | $23.62 | $24.43 | $22.23 | 18,066 |
| 2019-07-10 | $24.59 | $24.59 | $24.02 | $24.31 | $22.12 | 12,865 |
| 2019-07-09 | $24.60 | $25.00 | $23.70 | $24.70 | $22.48 | 20,744 |
| 2019-07-08 | $24.21 | $24.99 | $24.21 | $24.99 | $22.74 | 5,373 |
| 2019-07-05 | $24.53 | $24.85 | $23.44 | $24.83 | $22.60 | 8,800 |
| 2019-07-03 | $24.25 | $24.62 | $24.25 | $24.62 | $22.40 | 8,149 |
| 2019-07-02 | $24.12 | $24.25 | $24.07 | $24.25 | $22.07 | 16,777 |
| 2019-07-01 | $23.55 | $24.20 | $23.55 | $24.10 | $21.93 | 25,012 |
| 2019-06-28 | $23.50 | $23.52 | $23.45 | $23.50 | $21.38 | 65,953 |
| 2019-06-27 | $23.40 | $23.51 | $23.37 | $23.50 | $21.38 | 39,711 |
| 2019-06-26 | $23.38 | $23.49 | $23.38 | $23.49 | $21.38 | 4,283 |
| 2019-06-25 | $23.33 | $23.50 | $23.25 | $23.38 | $21.28 | 9,161 |
| 2019-06-24 | $23.50 | $23.50 | $23.40 | $23.40 | $21.29 | 9,108 |
| 2019-06-21 | $23.26 | $23.50 | $23.26 | $23.50 | $21.38 | 21,877 |
| 2019-06-20 | $23.37 | $23.50 | $23.37 | $23.40 | $21.29 | 6,347 |
| 2019-06-19 | $23.34 | $23.50 | $23.34 | $23.48 | $21.37 | 9,816 |
| 2019-06-18 | $23.50 | $23.52 | $23.30 | $23.50 | $21.38 | 7,985 |
| 2019-06-17 | $23.12 | $23.50 | $23.12 | $23.50 | $21.38 | 6,539 |
| 2019-06-14 | $23.28 | $23.50 | $23.11 | $23.11 | $21.03 | 7,679 |
| 2019-06-13 | $23.09 | $23.50 | $23.09 | $23.49 | $21.38 | 8,375 |
| 2019-06-12 | $23.02 | $23.20 | $23.01 | $23.03 | $20.96 | 4,497 |
| 2019-06-11 | $23.24 | $23.24 | $23.01 | $23.13 | $21.05 | 12,163 |
| 2019-06-10 | $23.07 | $23.24 | $22.95 | $23.15 | $21.07 | 7,943 |
| 2019-06-07 | $23.25 | $23.28 | $22.62 | $23.02 | $20.95 | 5,447 |
| 2019-06-06 | $23.15 | $23.19 | $22.90 | $23.18 | $21.09 | 2,221 |
| 2019-06-05 | $23.78 | $23.78 | $23.00 | $23.25 | $21.16 | 9,446 |
| 2019-06-04 | $22.93 | $23.50 | $22.67 | $23.50 | $21.38 | 9,800 |
| 2019-06-03 | $22.71 | $23.16 | $22.47 | $22.87 | $20.81 | 15,678 |
| 2019-05-31 | $23.19 | $23.19 | $22.69 | $22.88 | $20.82 | 17,105 |
| 2019-05-30 | $23.21 | $23.43 | $23.10 | $23.20 | $21.11 | 14,436 |
| 2019-05-29 | $23.07 | $23.50 | $23.00 | $23.02 | $20.95 | 8,310 |
| 2019-05-28 | $23.40 | $23.50 | $23.02 | $23.02 | $20.95 | 9,174 |
| 2019-05-24 | $23.11 | $23.45 | $22.98 | $23.40 | $21.29 | 8,205 |
| 2019-05-23 | $23.17 | $23.28 | $22.50 | $22.56 | $20.53 | 19,112 |
| 2019-05-22 | $23.13 | $23.48 | $23.10 | $23.33 | $21.23 | 5,264 |
| 2019-05-21 | $23.65 | $23.80 | $23.36 | $23.54 | $21.42 | 12,165 |
| 2019-05-20 | $23.92 | $24.05 | $23.61 | $23.61 | $21.48 | 14,645 |
| 2019-05-17 | $23.76 | $23.90 | $23.75 | $23.90 | $21.75 | 8,960 |
| 2019-05-16 | $23.75 | $23.82 | $23.50 | $23.82 | $21.68 | 9,431 |
| 2019-05-15 | $23.72 | $23.75 | $23.33 | $23.69 | $21.56 | 8,481 |
| 2019-05-14 | $23.43 | $24.04 | $23.43 | $23.97 | $21.81 | 6,215 |
| 2019-05-13 | $23.26 | $23.61 | $23.24 | $23.24 | $21.15 | 13,084 |
| 2019-05-10 | $24.06 | $24.31 | $23.30 | $23.41 | $21.30 | 11,143 |
| 2019-05-09 | $24.04 | $24.39 | $23.84 | $24.00 | $21.84 | 39,770 |
| 2019-05-08 | $24.09 | $24.18 | $23.15 | $24.11 | $21.94 | 4,291 |
| 2019-05-07 | $24.03 | $24.24 | $23.95 | $24.23 | $22.05 | 10,432 |
| 2019-05-06 | $24.00 | $24.15 | $23.85 | $24.02 | $21.86 | 23,445 |
| 2019-05-03 | $23.31 | $24.00 | $23.31 | $23.99 | $21.83 | 20,982 |
| 2019-05-02 | $23.39 | $23.50 | $23.13 | $23.13 | $20.92 | 8,186 |
| 2019-05-01 | $23.20 | $23.50 | $22.92 | $23.23 | $21.01 | 16,405 |
| 2019-04-30 | $23.20 | $23.46 | $22.49 | $23.03 | $20.83 | 30,540 |
| 2019-04-29 | $22.93 | $23.53 | $22.72 | $23.49 | $21.24 | 9,156 |
| 2019-04-26 | $21.51 | $22.99 | $21.51 | $22.65 | $20.48 | 27,646 |
| 2019-04-25 | $21.31 | $21.35 | $21.15 | $21.31 | $19.27 | 25,894 |
| 2019-04-24 | $21.25 | $21.25 | $21.10 | $21.13 | $19.11 | 7,077 |
| 2019-04-23 | $21.10 | $21.25 | $21.00 | $21.25 | $19.22 | 18,536 |
| 2019-04-22 | $21.25 | $21.25 | $20.74 | $21.00 | $18.99 | 5,337 |
| 2019-04-18 | $21.00 | $21.25 | $21.00 | $21.25 | $19.22 | 7,097 |
| 2019-04-17 | $21.15 | $21.25 | $20.90 | $20.90 | $18.90 | 5,130 |
| 2019-04-16 | $21.23 | $21.26 | $21.01 | $21.01 | $19.00 | 10,539 |
| 2019-04-15 | $21.21 | $21.21 | $20.84 | $21.01 | $19.00 | 11,671 |
| 2019-04-12 | $20.84 | $21.50 | $20.84 | $21.20 | $19.17 | 8,011 |
| 2019-04-11 | $20.93 | $21.18 | $20.72 | $20.81 | $18.82 | 5,943 |
| 2019-04-10 | $20.69 | $21.20 | $20.69 | $21.17 | $19.14 | 4,377 |
| 2019-04-09 | $20.90 | $21.20 | $20.88 | $21.03 | $19.02 | 15,846 |
| 2019-04-08 | $20.62 | $21.00 | $20.62 | $20.82 | $18.83 | 7,220 |
| 2019-04-05 | $20.63 | $20.90 | $20.63 | $20.80 | $18.81 | 7,756 |
| 2019-04-04 | $20.75 | $20.89 | $20.51 | $20.64 | $18.67 | 4,937 |
| 2019-04-03 | $20.78 | $20.96 | $20.73 | $20.88 | $18.88 | 2,989 |
| 2019-04-02 | $20.71 | $21.00 | $20.35 | $20.68 | $18.70 | 9,628 |
| 2019-04-01 | $20.58 | $20.72 | $20.32 | $20.72 | $18.74 | 13,802 |
| 2019-03-29 | $20.16 | $20.30 | $20.01 | $20.02 | $18.10 | 20,313 |
| 2019-03-28 | $20.33 | $20.45 | $20.16 | $20.30 | $18.36 | 8,704 |
| 2019-03-27 | $20.37 | $20.46 | $19.91 | $20.09 | $18.17 | 14,029 |
| 2019-03-26 | $20.28 | $20.81 | $19.94 | $20.12 | $18.20 | 16,728 |
| 2019-03-25 | $20.40 | $20.53 | $20.18 | $20.34 | $18.39 | 13,785 |
| 2019-03-22 | $20.03 | $21.20 | $20.00 | $20.40 | $18.45 | 12,606 |
| 2019-03-21 | $20.70 | $20.87 | $19.92 | $20.09 | $18.17 | 6,738 |
| 2019-03-20 | $20.50 | $20.53 | $20.50 | $20.50 | $18.54 | 2,400 |
| 2019-03-19 | $21.23 | $21.23 | $20.78 | $20.88 | $18.88 | 6,228 |
| 2019-03-18 | $21.00 | $21.35 | $20.90 | $21.14 | $19.12 | 6,591 |
| 2019-03-15 | $21.50 | $21.73 | $20.92 | $20.92 | $18.92 | 27,319 |
| 2019-03-14 | $21.47 | $21.74 | $21.46 | $21.50 | $19.44 | 2,782 |
| 2019-03-13 | $22.06 | $22.07 | $21.43 | $21.48 | $19.43 | 3,876 |
| 2019-03-12 | $21.39 | $21.66 | $21.39 | $21.62 | $19.55 | 5,491 |
| 2019-03-11 | $21.72 | $21.82 | $21.33 | $21.81 | $19.72 | 3,226 |
| 2019-03-08 | $21.08 | $21.77 | $21.08 | $21.33 | $19.29 | 7,911 |
| 2019-03-07 | $21.73 | $22.00 | $21.51 | $21.55 | $19.49 | 13,927 |
| 2019-03-06 | $22.16 | $22.50 | $22.13 | $22.13 | $20.01 | 13,528 |
| 2019-03-05 | $22.37 | $22.50 | $22.21 | $22.23 | $20.10 | 5,456 |
| 2019-03-04 | $21.74 | $22.37 | $21.74 | $22.12 | $20.00 | 3,126 |
| 2019-03-01 | $22.30 | $22.53 | $22.00 | $22.53 | $20.37 | 12,582 |
| 2019-02-28 | $22.12 | $22.48 | $22.06 | $22.06 | $19.95 | 9,462 |
| 2019-02-27 | $22.17 | $22.51 | $22.05 | $22.40 | $20.26 | 9,115 |
| 2019-02-26 | $23.02 | $23.02 | $22.15 | $22.40 | $20.26 | 12,676 |
| 2019-02-25 | $22.46 | $22.46 | $22.07 | $22.11 | $19.99 | 14,224 |
| 2019-02-22 | $22.09 | $22.53 | $22.09 | $22.50 | $20.35 | 13,463 |
| 2019-02-21 | $21.95 | $22.64 | $21.70 | $22.45 | $20.30 | 12,661 |
| 2019-02-20 | $23.00 | $23.05 | $22.16 | $22.21 | $20.09 | 19,476 |
| 2019-02-19 | $22.07 | $23.38 | $22.07 | $23.10 | $20.89 | 23,665 |
| 2019-02-15 | $21.86 | $22.51 | $21.26 | $22.12 | $20.00 | 27,648 |
| 2019-02-14 | $21.69 | $21.98 | $21.44 | $21.72 | $19.64 | 8,602 |
| 2019-02-13 | $22.24 | $22.24 | $21.46 | $21.89 | $19.80 | 11,847 |
| 2019-02-12 | $21.91 | $22.10 | $21.88 | $21.96 | $19.86 | 7,246 |
| 2019-02-11 | $21.03 | $21.85 | $20.85 | $21.70 | $19.62 | 6,861 |
| 2019-02-08 | $20.76 | $20.90 | $20.63 | $20.86 | $18.86 | 18,140 |
| 2019-02-07 | $20.75 | $20.83 | $20.66 | $20.67 | $18.69 | 14,850 |
| 2019-02-06 | $20.75 | $20.75 | $20.70 | $20.75 | $18.77 | 12,984 |
| 2019-02-05 | $20.81 | $21.06 | $20.62 | $20.69 | $18.71 | 11,028 |
| 2019-02-04 | $20.47 | $20.85 | $20.37 | $20.66 | $18.68 | 27,072 |
| 2019-02-01 | $20.70 | $20.75 | $20.54 | $20.59 | $18.62 | 16,944 |
| 2019-01-31 | $20.75 | $20.84 | $20.56 | $20.64 | $18.53 | 8,806 |
| 2019-01-30 | $20.78 | $21.08 | $20.43 | $20.74 | $18.62 | 11,188 |
| 2019-01-29 | $20.89 | $20.89 | $20.52 | $20.56 | $18.46 | 16,615 |
| 2019-01-28 | $20.64 | $20.75 | $20.55 | $20.75 | $18.63 | 14,884 |
| 2019-01-25 | $20.56 | $20.97 | $20.55 | $20.96 | $18.82 | 29,106 |
| 2019-01-24 | $20.48 | $20.82 | $20.38 | $20.70 | $18.58 | 31,696 |
| 2019-01-23 | $20.40 | $20.45 | $20.28 | $20.45 | $18.36 | 7,783 |
| 2019-01-22 | $20.23 | $20.46 | $20.12 | $20.41 | $18.32 | 25,296 |
| 2019-01-18 | $20.29 | $20.53 | $20.28 | $20.41 | $18.32 | 35,148 |
| 2019-01-17 | $20.24 | $20.60 | $20.22 | $20.35 | $18.27 | 26,583 |
| 2019-01-16 | $20.63 | $20.63 | $20.29 | $20.36 | $18.28 | 13,342 |
| 2019-01-15 | $20.38 | $20.71 | $20.00 | $20.71 | $18.59 | 12,738 |
| 2019-01-14 | $20.27 | $21.12 | $20.26 | $20.27 | $18.20 | 13,284 |
| 2019-01-11 | $20.69 | $20.69 | $20.14 | $20.60 | $18.49 | 15,954 |
| 2019-01-10 | $20.89 | $21.06 | $20.79 | $20.90 | $18.76 | 6,863 |
| 2019-01-09 | $20.74 | $21.10 | $20.52 | $21.05 | $18.90 | 13,364 |
| 2019-01-08 | $21.34 | $21.34 | $21.18 | $21.21 | $19.04 | 3,550 |
| 2019-01-07 | $20.69 | $21.24 | $20.46 | $21.22 | $19.05 | 10,470 |
| 2019-01-04 | $20.33 | $21.05 | $20.33 | $20.92 | $18.78 | 9,405 |
| 2019-01-03 | $19.81 | $20.59 | $19.81 | $20.24 | $18.17 | 20,192 |
| 2019-01-02 | $19.36 | $19.96 | $19.36 | $19.95 | $17.91 | 3,572 |
| 2018-12-31 | $19.55 | $19.89 | $19.50 | $19.51 | $17.52 | 24,671 |
| 2018-12-28 | $19.20 | $19.82 | $19.05 | $19.48 | $17.49 | 11,070 |
| 2018-12-27 | $19.39 | $19.79 | $18.76 | $19.00 | $17.06 | 38,541 |
| 2018-12-26 | $19.50 | $19.80 | $19.24 | $19.24 | $17.27 | 13,453 |
| 2018-12-24 | $19.76 | $19.99 | $19.29 | $19.32 | $17.35 | 7,470 |
| 2018-12-21 | $20.00 | $20.00 | $19.61 | $19.70 | $17.69 | 33,272 |
| 2018-12-20 | $19.31 | $20.64 | $19.31 | $20.18 | $18.12 | 33,514 |
| 2018-12-19 | $19.57 | $20.46 | $19.16 | $19.42 | $17.44 | 12,629 |
| 2018-12-18 | $20.09 | $20.30 | $19.80 | $19.81 | $17.79 | 28,580 |
| 2018-12-17 | $20.29 | $20.29 | $19.63 | $20.03 | $17.98 | 7,980 |
| 2018-12-14 | $20.49 | $21.18 | $20.11 | $20.22 | $18.15 | 13,688 |
| 2018-12-13 | $20.54 | $20.80 | $20.11 | $20.50 | $18.40 | 8,762 |
| 2018-12-12 | $20.17 | $21.32 | $20.17 | $20.95 | $18.81 | 6,675 |
| 2018-12-11 | $20.40 | $20.78 | $19.98 | $20.10 | $18.05 | 6,066 |
| 2018-12-10 | $20.29 | $20.29 | $19.93 | $20.20 | $18.14 | 5,773 |
| 2018-12-07 | $20.41 | $20.41 | $19.82 | $20.28 | $18.21 | 27,449 |
| 2018-12-06 | $20.11 | $21.15 | $19.86 | $20.21 | $18.14 | 12,939 |
| 2018-12-04 | $21.01 | $21.27 | $20.22 | $20.22 | $18.15 | 11,219 |
| 2018-12-03 | $21.45 | $21.76 | $20.92 | $21.36 | $19.18 | 5,994 |
| 2018-11-30 | $21.74 | $21.81 | $21.18 | $21.45 | $19.26 | 7,901 |
| 2018-11-29 | $21.70 | $21.92 | $21.29 | $21.63 | $19.42 | 12,201 |
| 2018-11-28 | $21.69 | $21.87 | $20.76 | $21.71 | $19.49 | 10,645 |
| 2018-11-27 | $21.90 | $21.94 | $21.07 | $21.11 | $18.95 | 4,325 |
| 2018-11-26 | $20.97 | $21.33 | $20.97 | $21.23 | $19.06 | 13,461 |
| 2018-11-23 | $20.33 | $20.95 | $20.33 | $20.93 | $18.79 | 30,968 |
| 2018-11-21 | $20.32 | $20.53 | $20.27 | $20.35 | $18.27 | 9,157 |
| 2018-11-20 | $20.47 | $20.57 | $20.10 | $20.30 | $18.23 | 22,889 |
| 2018-11-19 | $20.85 | $20.85 | $20.26 | $20.37 | $18.29 | 7,315 |
| 2018-11-16 | $20.60 | $21.05 | $20.60 | $20.76 | $18.64 | 20,075 |
| 2018-11-15 | $19.98 | $20.89 | $19.98 | $20.70 | $18.58 | 127,843 |
| 2018-11-14 | $20.25 | $20.25 | $20.00 | $20.15 | $18.09 | 9,825 |
| 2018-11-13 | $20.05 | $20.40 | $20.00 | $20.24 | $18.17 | 3,234 |
| 2018-11-12 | $20.46 | $20.48 | $20.06 | $20.07 | $18.02 | 6,352 |
| 2018-11-09 | $20.72 | $21.58 | $20.22 | $20.24 | $18.17 | 12,885 |
| 2018-11-08 | $20.73 | $21.00 | $20.43 | $20.61 | $18.50 | 6,924 |
| 2018-11-07 | $20.74 | $21.04 | $20.30 | $21.04 | $18.89 | 8,469 |
| 2018-11-06 | $20.98 | $21.30 | $20.41 | $20.56 | $18.46 | 10,106 |
| 2018-11-05 | $20.52 | $20.69 | $20.50 | $20.66 | $18.55 | 10,926 |
| 2018-11-02 | $20.60 | $20.65 | $20.40 | $20.61 | $18.50 | 14,648 |
| 2018-11-01 | $20.85 | $20.85 | $20.55 | $20.55 | $18.33 | 9,322 |
| 2018-10-31 | $20.83 | $21.08 | $19.84 | $20.93 | $18.66 | 26,009 |
| 2018-10-30 | $20.75 | $20.94 | $20.55 | $20.88 | $18.62 | 13,876 |
| 2018-10-29 | $20.11 | $20.72 | $20.11 | $20.68 | $18.44 | 8,110 |
| 2018-10-26 | $20.72 | $20.85 | $19.88 | $20.11 | $17.93 | 21,042 |
| 2018-10-25 | $20.60 | $20.80 | $20.00 | $20.00 | $17.83 | 10,105 |
| 2018-10-24 | $20.00 | $20.47 | $20.00 | $20.00 | $17.83 | 18,345 |
| 2018-10-23 | $20.00 | $20.79 | $19.55 | $19.92 | $17.76 | 21,482 |
| 2018-10-22 | $20.94 | $21.20 | $20.20 | $20.33 | $18.13 | 8,175 |
| 2018-10-19 | $20.95 | $21.04 | $20.51 | $20.52 | $18.30 | 12,762 |
| 2018-10-18 | $21.19 | $21.50 | $20.90 | $21.08 | $18.80 | 8,641 |
| 2018-10-17 | $21.44 | $21.54 | $21.24 | $21.25 | $18.95 | 8,411 |
| 2018-10-16 | $21.36 | $21.62 | $21.23 | $21.60 | $19.26 | 7,782 |
| 2018-10-15 | $21.50 | $21.75 | $21.20 | $21.37 | $19.06 | 4,854 |
| 2018-10-12 | $22.06 | $22.06 | $20.84 | $21.15 | $18.86 | 20,342 |
| 2018-10-11 | $22.09 | $22.55 | $21.72 | $21.72 | $19.37 | 9,332 |
| 2018-10-10 | $22.15 | $22.52 | $22.15 | $22.15 | $19.75 | 12,037 |
| 2018-10-09 | $22.94 | $22.94 | $22.04 | $22.11 | $19.72 | 7,862 |
| 2018-10-08 | $22.74 | $22.93 | $22.40 | $22.41 | $19.98 | 13,805 |
| 2018-10-05 | $22.45 | $23.20 | $22.42 | $22.42 | $19.99 | 6,631 |
| 2018-10-04 | $22.45 | $22.99 | $22.40 | $22.40 | $19.98 | 8,928 |
| 2018-10-03 | $22.55 | $22.60 | $22.22 | $22.43 | $20.00 | 16,281 |
| 2018-10-02 | $22.59 | $22.59 | $21.98 | $22.34 | $19.92 | 17,370 |
| 2018-10-01 | $23.27 | $23.27 | $22.73 | $22.84 | $20.37 | 6,768 |
| 2018-09-28 | $23.09 | $23.46 | $23.00 | $23.18 | $20.67 | 6,446 |
| 2018-09-27 | $23.14 | $23.40 | $23.10 | $23.10 | $20.60 | 12,474 |
| 2018-09-26 | $23.31 | $23.51 | $23.15 | $23.16 | $20.65 | 9,750 |
| 2018-09-25 | $23.25 | $23.77 | $23.10 | $23.32 | $20.80 | 17,668 |
| 2018-09-24 | $23.65 | $23.71 | $23.10 | $23.44 | $20.90 | 18,501 |
| 2018-09-21 | $22.89 | $23.99 | $22.71 | $23.99 | $21.39 | 66,700 |
| 2018-09-20 | $22.90 | $23.01 | $22.69 | $22.93 | $20.45 | 13,567 |
| 2018-09-19 | $22.56 | $22.99 | $22.42 | $22.60 | $20.15 | 18,077 |
| 2018-09-18 | $22.76 | $22.76 | $22.62 | $22.63 | $20.18 | 9,401 |
| 2018-09-17 | $22.78 | $22.78 | $22.50 | $22.66 | $20.21 | 29,809 |
| 2018-09-14 | $22.07 | $22.72 | $22.07 | $22.67 | $20.22 | 7,577 |
| 2018-09-13 | $22.22 | $22.71 | $22.21 | $22.60 | $20.15 | 15,841 |
| 2018-09-12 | $22.58 | $22.59 | $22.36 | $22.46 | $20.03 | 33,221 |
| 2018-09-11 | $22.80 | $22.80 | $22.61 | $22.63 | $20.18 | 8,993 |
| 2018-09-10 | $22.87 | $22.87 | $22.71 | $22.77 | $20.30 | 9,909 |
| 2018-09-07 | $22.44 | $22.87 | $22.44 | $22.71 | $20.25 | 5,164 |
| 2018-09-06 | $22.36 | $22.60 | $22.36 | $22.44 | $20.01 | 11,830 |
| 2018-09-05 | $22.46 | $22.50 | $22.31 | $22.36 | $19.94 | 16,095 |
| 2018-09-04 | $22.11 | $22.50 | $22.11 | $22.46 | $20.03 | 39,105 |
| 2018-08-31 | $22.07 | $22.30 | $22.02 | $22.16 | $19.76 | 18,391 |
| 2018-08-30 | $22.20 | $22.22 | $21.97 | $22.19 | $19.79 | 20,226 |
| 2018-08-29 | $22.32 | $22.49 | $22.20 | $22.27 | $19.86 | 9,486 |
| 2018-08-28 | $22.38 | $22.76 | $22.23 | $22.26 | $19.85 | 14,030 |
| 2018-08-27 | $21.75 | $21.98 | $21.74 | $21.76 | $19.40 | 13,451 |
| 2018-08-24 | $21.92 | $21.92 | $21.74 | $21.83 | $19.47 | 9,591 |
| 2018-08-23 | $21.92 | $22.05 | $21.91 | $21.95 | $19.57 | 11,997 |
| 2018-08-22 | $22.00 | $22.10 | $21.81 | $22.03 | $19.65 | 10,081 |
| 2018-08-21 | $21.91 | $22.20 | $21.86 | $22.19 | $19.79 | 8,438 |
| 2018-08-20 | $21.92 | $22.15 | $21.91 | $21.96 | $19.58 | 8,136 |
| 2018-08-17 | $22.12 | $22.30 | $22.08 | $22.11 | $19.72 | 13,242 |
| 2018-08-16 | $22.39 | $22.51 | $22.12 | $22.29 | $19.88 | 19,873 |
| 2018-08-15 | $23.00 | $23.00 | $22.42 | $22.42 | $19.99 | 4,912 |
| 2018-08-14 | $22.83 | $22.84 | $22.50 | $22.53 | $20.09 | 16,075 |
| 2018-08-13 | $22.84 | $22.93 | $22.61 | $22.86 | $20.39 | 9,690 |
| 2018-08-10 | $23.01 | $23.10 | $22.81 | $23.03 | $20.54 | 7,675 |
| 2018-08-09 | $23.21 | $23.21 | $23.01 | $23.16 | $20.65 | 4,476 |
| 2018-08-08 | $23.11 | $23.17 | $23.11 | $23.15 | $20.64 | 6,366 |
| 2018-08-07 | $23.16 | $23.30 | $23.16 | $23.23 | $20.72 | 2,420 |
| 2018-08-06 | $23.55 | $23.55 | $23.16 | $23.24 | $20.72 | 11,628 |
| 2018-08-03 | $23.54 | $23.90 | $23.52 | $23.52 | $20.97 | 8,572 |
| 2018-08-02 | $24.08 | $24.10 | $23.93 | $23.99 | $21.27 | 6,355 |
| 2018-08-01 | $23.97 | $25.19 | $23.97 | $24.28 | $21.52 | 7,642 |
| 2018-07-31 | $23.66 | $23.77 | $23.51 | $23.76 | $21.06 | 8,904 |
| 2018-07-30 | $23.97 | $24.03 | $23.66 | $23.66 | $20.97 | 4,881 |
| 2018-07-27 | $24.42 | $24.62 | $23.81 | $23.95 | $21.23 | 8,083 |
| 2018-07-26 | $24.47 | $24.79 | $24.47 | $24.77 | $21.96 | 5,383 |
| 2018-07-25 | $24.75 | $24.84 | $24.31 | $24.36 | $21.59 | 12,814 |
| 2018-07-24 | $24.85 | $24.85 | $24.70 | $24.78 | $21.97 | 7,414 |
| 2018-07-23 | $25.02 | $25.02 | $24.72 | $25.00 | $22.16 | 3,295 |
| 2018-07-20 | $24.81 | $25.22 | $24.66 | $24.73 | $21.92 | 7,126 |
| 2018-07-19 | $25.10 | $25.37 | $24.72 | $24.95 | $22.12 | 13,313 |
| 2018-07-18 | $25.27 | $25.49 | $25.18 | $25.31 | $22.44 | 9,859 |
| 2018-07-17 | $25.42 | $25.52 | $25.24 | $25.26 | $22.39 | 5,721 |
| 2018-07-16 | $25.44 | $25.52 | $25.19 | $25.35 | $22.47 | 6,961 |
| 2018-07-13 | $25.76 | $25.76 | $25.16 | $25.21 | $22.35 | 13,498 |
| 2018-07-12 | $25.84 | $25.84 | $25.63 | $25.77 | $22.84 | 4,769 |
| 2018-07-11 | $25.94 | $26.03 | $25.76 | $25.81 | $22.88 | 5,444 |
| 2018-07-10 | $26.33 | $26.33 | $25.95 | $25.97 | $23.02 | 14,415 |
| 2018-07-09 | $26.12 | $26.46 | $25.97 | $25.98 | $23.03 | 14,506 |
| 2018-07-06 | $26.28 | $26.28 | $25.84 | $25.98 | $23.03 | 10,428 |
| 2018-07-05 | $26.01 | $26.38 | $25.90 | $25.97 | $23.02 | 18,615 |
| 2018-07-03 | $25.93 | $26.50 | $25.86 | $25.87 | $22.93 | 9,385 |
| 2018-07-02 | $25.92 | $26.17 | $25.74 | $25.99 | $23.04 | 13,177 |
| 2018-06-29 | $26.05 | $26.19 | $25.91 | $26.00 | $23.05 | 14,758 |
| 2018-06-28 | $25.91 | $26.25 | $25.73 | $26.06 | $23.10 | 8,284 |
| 2018-06-27 | $26.16 | $26.50 | $25.86 | $25.92 | $22.98 | 15,938 |
| 2018-06-26 | $26.24 | $26.54 | $26.11 | $26.13 | $23.16 | 18,505 |
| 2018-06-25 | $25.98 | $26.63 | $25.83 | $26.25 | $23.27 | 18,583 |
| 2018-06-22 | $26.23 | $26.55 | $25.98 | $26.14 | $23.17 | 74,470 |
| 2018-06-21 | $26.18 | $26.57 | $26.18 | $26.25 | $23.27 | 39,216 |
| 2018-06-20 | $26.30 | $26.57 | $26.14 | $26.31 | $23.32 | 33,846 |
| 2018-06-19 | $25.80 | $26.50 | $25.80 | $26.36 | $23.37 | 57,356 |
| 2018-06-18 | $25.66 | $26.50 | $25.66 | $26.13 | $23.16 | 19,212 |
| 2018-06-15 | $25.83 | $26.29 | $25.83 | $26.00 | $23.05 | 27,588 |
| 2018-06-14 | $26.10 | $26.20 | $25.90 | $25.99 | $23.04 | 9,583 |
| 2018-06-13 | $25.87 | $26.34 | $25.37 | $26.13 | $23.16 | 51,484 |
| 2018-06-12 | $26.39 | $26.41 | $25.78 | $26.15 | $23.18 | 6,062 |
| 2018-06-11 | $25.99 | $26.62 | $25.99 | $26.37 | $23.38 | 10,430 |
| 2018-06-08 | $26.33 | $26.33 | $25.85 | $25.86 | $22.92 | 11,328 |
| 2018-06-07 | $26.40 | $26.83 | $26.02 | $26.10 | $23.14 | 29,578 |
| 2018-06-06 | $26.33 | $26.64 | $26.02 | $26.40 | $23.40 | 10,264 |
| 2018-06-05 | $25.73 | $26.43 | $25.70 | $26.40 | $23.40 | 9,831 |
| 2018-06-04 | $26.06 | $26.44 | $25.74 | $25.74 | $22.82 | 10,695 |
| 2018-06-01 | $26.00 | $26.45 | $25.93 | $26.13 | $23.16 | 27,679 |
| 2018-05-31 | $25.95 | $26.16 | $25.78 | $25.88 | $22.94 | 15,223 |
| 2018-05-30 | $25.91 | $26.19 | $25.78 | $25.79 | $22.86 | 14,257 |
| 2018-05-29 | $26.04 | $26.04 | $25.72 | $25.89 | $22.95 | 10,549 |
| 2018-05-25 | $26.00 | $26.10 | $25.80 | $26.03 | $23.07 | 8,500 |
| 2018-05-24 | $26.00 | $26.16 | $25.90 | $26.00 | $23.05 | 12,117 |
| 2018-05-23 | $26.22 | $26.24 | $25.94 | $26.00 | $23.05 | 27,783 |
| 2018-05-22 | $25.85 | $26.32 | $25.83 | $26.00 | $23.05 | 13,553 |
| 2018-05-21 | $26.10 | $26.19 | $25.82 | $25.93 | $22.99 | 20,010 |
| 2018-05-18 | $26.00 | $26.49 | $26.00 | $26.26 | $23.28 | 43,110 |
| 2018-05-17 | $26.00 | $26.22 | $25.78 | $26.00 | $23.05 | 11,384 |
| 2018-05-16 | $25.94 | $26.10 | $25.60 | $25.97 | $23.02 | 14,384 |
| 2018-05-15 | $25.54 | $25.94 | $25.43 | $25.70 | $22.78 | 21,886 |
| 2018-05-14 | $25.90 | $25.90 | $25.44 | $25.55 | $22.65 | 6,389 |
| 2018-05-11 | $25.99 | $25.99 | $25.63 | $25.81 | $22.88 | 8,741 |
| 2018-05-10 | $26.00 | $26.24 | $25.92 | $25.97 | $23.02 | 12,700 |
| 2018-05-09 | $25.98 | $26.39 | $25.79 | $25.98 | $23.03 | 11,924 |
| 2018-05-08 | $25.98 | $25.99 | $25.52 | $25.96 | $23.01 | 6,642 |
| 2018-05-07 | $26.00 | $26.26 | $25.80 | $25.80 | $22.87 | 8,483 |
| 2018-05-04 | $25.53 | $26.24 | $25.53 | $25.99 | $23.04 | 7,406 |
| 2018-05-03 | $26.00 | $26.85 | $25.67 | $25.72 | $22.68 | 3,644 |
| 2018-05-02 | $26.02 | $26.40 | $25.50 | $26.01 | $22.93 | 26,347 |
| 2018-05-01 | $26.03 | $26.10 | $25.86 | $26.01 | $22.93 | 11,027 |
| 2018-04-30 | $26.09 | $26.95 | $25.85 | $25.99 | $22.92 | 38,144 |
| 2018-04-27 | $25.79 | $26.70 | $25.50 | $25.81 | $22.76 | 16,590 |
| 2018-04-26 | $25.35 | $25.43 | $25.05 | $25.19 | $22.21 | 6,587 |
| 2018-04-25 | $25.37 | $25.74 | $25.30 | $25.30 | $22.31 | 5,629 |
| 2018-04-24 | $24.99 | $26.00 | $24.99 | $25.71 | $22.67 | 7,822 |
| 2018-04-23 | $26.45 | $26.45 | $25.71 | $25.81 | $22.76 | 2,702 |
| 2018-04-20 | $25.39 | $26.00 | $25.39 | $25.88 | $22.82 | 8,001 |
| 2018-04-19 | $25.30 | $25.88 | $24.90 | $25.57 | $22.55 | 7,576 |
| 2018-04-18 | $24.90 | $25.79 | $24.90 | $25.56 | $22.54 | 5,820 |
| 2018-04-17 | $25.30 | $25.88 | $25.30 | $25.49 | $22.47 | 6,575 |
| 2018-04-16 | $25.29 | $25.73 | $25.11 | $25.61 | $22.58 | 3,400 |
| 2018-04-13 | $25.60 | $25.60 | $25.20 | $25.35 | $22.35 | 6,270 |
| 2018-04-12 | $25.27 | $25.80 | $25.27 | $25.39 | $22.39 | 2,506 |
| 2018-04-11 | $25.34 | $25.50 | $25.33 | $25.33 | $22.33 | 8,208 |
| 2018-04-10 | $25.56 | $25.56 | $25.28 | $25.28 | $22.29 | 4,226 |
| 2018-04-09 | $24.80 | $25.69 | $24.80 | $25.54 | $22.52 | 5,541 |
| 2018-04-06 | $25.79 | $25.79 | $25.17 | $25.17 | $22.19 | 8,920 |
| 2018-04-05 | $25.08 | $25.83 | $25.02 | $25.63 | $22.60 | 12,379 |
| 2018-04-04 | $25.35 | $25.47 | $25.34 | $25.34 | $22.34 | 7,402 |
| 2018-04-03 | $25.42 | $25.50 | $24.93 | $25.00 | $22.04 | 5,612 |
| 2018-04-02 | $25.01 | $25.38 | $24.76 | $24.88 | $21.94 | 22,220 |
| 2018-03-29 | $25.13 | $25.61 | $25.13 | $25.16 | $22.18 | 10,564 |
| 2018-03-28 | $25.10 | $25.28 | $25.00 | $25.10 | $22.13 | 22,240 |
| 2018-03-27 | $25.38 | $25.44 | $25.10 | $25.12 | $22.15 | 8,210 |
| 2018-03-26 | $24.78 | $25.20 | $24.37 | $25.10 | $22.13 | 15,446 |
| 2018-03-23 | $25.11 | $25.67 | $24.38 | $24.39 | $21.51 | 13,779 |
| 2018-03-22 | $25.27 | $25.82 | $24.97 | $25.00 | $22.04 | 10,107 |
| 2018-03-21 | $25.40 | $25.70 | $25.18 | $25.47 | $22.46 | 7,398 |
| 2018-03-20 | $25.73 | $26.00 | $25.24 | $25.57 | $22.55 | 13,196 |
| 2018-03-19 | $25.60 | $25.99 | $24.77 | $25.87 | $22.81 | 15,169 |
| 2018-03-16 | $25.37 | $25.93 | $25.37 | $25.74 | $22.70 | 32,280 |
| 2018-03-15 | $25.12 | $25.48 | $25.12 | $25.47 | $22.46 | 9,419 |
| 2018-03-14 | $24.71 | $25.36 | $24.55 | $25.23 | $22.25 | 8,580 |
| 2018-03-13 | $24.79 | $25.31 | $24.77 | $24.91 | $21.96 | 19,929 |
| 2018-03-12 | $24.95 | $25.00 | $24.70 | $24.99 | $22.03 | 7,150 |
| 2018-03-09 | $24.54 | $24.91 | $24.26 | $24.84 | $21.90 | 19,588 |
| 2018-03-08 | $23.53 | $24.73 | $23.53 | $24.72 | $21.80 | 7,893 |
| 2018-03-07 | $24.42 | $24.89 | $24.42 | $24.57 | $21.66 | 9,273 |
| 2018-03-06 | $24.50 | $24.63 | $24.00 | $24.42 | $21.53 | 18,356 |
| 2018-03-05 | $24.26 | $24.55 | $24.16 | $24.53 | $21.63 | 15,670 |
| 2018-03-02 | $24.20 | $24.43 | $24.12 | $24.40 | $21.51 | 26,051 |
| 2018-03-01 | $24.10 | $24.42 | $24.10 | $24.20 | $21.34 | 14,512 |
| 2018-02-28 | $24.33 | $24.76 | $23.94 | $24.05 | $21.21 | 17,702 |
| 2018-02-27 | $24.65 | $24.65 | $24.31 | $24.33 | $21.45 | 14,741 |
| 2018-02-26 | $24.58 | $24.72 | $24.38 | $24.62 | $21.71 | 11,218 |
| 2018-02-23 | $24.25 | $24.58 | $24.23 | $24.58 | $21.67 | 8,255 |
| 2018-02-22 | $24.87 | $24.91 | $24.33 | $24.33 | $21.45 | 6,468 |
| 2018-02-21 | $24.68 | $25.00 | $24.54 | $24.66 | $21.74 | 37,691 |
| 2018-02-20 | $24.52 | $24.74 | $24.31 | $24.47 | $21.58 | 11,166 |
| 2018-02-16 | $24.37 | $24.68 | $24.34 | $24.68 | $21.76 | 6,319 |
| 2018-02-15 | $24.32 | $24.48 | $24.30 | $24.46 | $21.57 | 25,880 |
| 2018-02-14 | $24.00 | $24.25 | $24.00 | $24.11 | $21.26 | 25,778 |
| 2018-02-13 | $24.00 | $24.07 | $23.82 | $24.01 | $21.17 | 15,341 |
| 2018-02-12 | $24.10 | $24.20 | $23.96 | $24.01 | $21.17 | 33,147 |
| 2018-02-09 | $24.01 | $24.21 | $24.00 | $24.05 | $21.21 | 18,749 |
| 2018-02-08 | $23.90 | $24.18 | $23.85 | $24.00 | $21.16 | 36,541 |
| 2018-02-07 | $23.76 | $24.03 | $23.76 | $23.91 | $21.08 | 13,587 |
| 2018-02-06 | $23.23 | $23.71 | $23.15 | $23.52 | $20.74 | 21,093 |
| 2018-02-05 | $23.80 | $24.08 | $23.50 | $23.50 | $20.72 | 20,325 |
| 2018-02-02 | $24.13 | $24.30 | $23.95 | $23.95 | $21.12 | 7,674 |
| 2018-02-01 | $24.31 | $24.34 | $24.16 | $24.20 | $21.21 | 8,098 |
| 2018-01-31 | $24.18 | $24.85 | $24.14 | $24.47 | $21.45 | 40,848 |
| 2018-01-30 | $24.09 | $24.38 | $24.00 | $24.25 | $21.26 | 23,239 |
| 2018-01-29 | $24.00 | $24.46 | $24.00 | $24.10 | $21.13 | 29,553 |
| 2018-01-26 | $23.00 | $24.48 | $22.94 | $24.02 | $21.06 | 28,521 |
| 2018-01-25 | $22.82 | $22.82 | $22.63 | $22.67 | $19.87 | 3,520 |
| 2018-01-24 | $22.76 | $22.79 | $22.65 | $22.65 | $19.85 | 8,978 |
| 2018-01-23 | $22.82 | $22.85 | $22.65 | $22.85 | $20.03 | 3,571 |
| 2018-01-22 | $22.86 | $22.96 | $22.78 | $22.87 | $20.05 | 4,622 |
| 2018-01-19 | $22.74 | $23.00 | $22.74 | $22.99 | $20.15 | 6,705 |
| 2018-01-18 | $22.75 | $22.92 | $22.75 | $22.75 | $19.94 | 3,488 |
| 2018-01-17 | $23.13 | $23.13 | $22.81 | $22.94 | $20.11 | 8,154 |
| 2018-01-16 | $23.39 | $23.45 | $22.85 | $22.91 | $20.08 | 13,048 |
| 2018-01-12 | $23.50 | $23.50 | $23.10 | $23.23 | $20.36 | 4,390 |
| 2018-01-11 | $22.60 | $23.18 | $22.46 | $23.04 | $20.20 | 17,520 |
| 2018-01-10 | $22.58 | $22.72 | $22.43 | $22.72 | $19.92 | 10,575 |
| 2018-01-09 | $21.97 | $22.54 | $21.97 | $22.52 | $19.74 | 17,060 |
| 2018-01-08 | $22.44 | $22.44 | $22.05 | $22.22 | $19.48 | 15,634 |
| 2018-01-05 | $22.50 | $22.76 | $22.43 | $22.64 | $19.85 | 9,776 |
| 2018-01-04 | $22.59 | $22.87 | $22.57 | $22.61 | $19.82 | 15,127 |
| 2018-01-03 | $22.54 | $22.67 | $22.26 | $22.57 | $19.78 | 13,216 |
| 2018-01-02 | $22.36 | $23.05 | $22.22 | $22.40 | $19.64 | 46,382 |
| 2017-12-29 | $22.28 | $22.60 | $22.11 | $22.12 | $19.39 | 21,150 |
| 2017-12-28 | $22.32 | $22.40 | $22.16 | $22.36 | $19.60 | 7,843 |
| 2017-12-27 | $22.74 | $22.74 | $22.31 | $22.40 | $19.64 | 3,925 |
| 2017-12-26 | $22.32 | $23.39 | $22.27 | $22.40 | $19.64 | 24,783 |
| 2017-12-22 | $22.54 | $22.73 | $22.51 | $22.51 | $19.73 | 4,971 |
| 2017-12-21 | $22.70 | $22.77 | $22.63 | $22.74 | $19.93 | 7,726 |
| 2017-12-20 | $22.88 | $22.88 | $22.52 | $22.54 | $19.76 | 12,131 |
| 2017-12-19 | $22.90 | $22.94 | $22.72 | $22.80 | $19.99 | 17,667 |
| 2017-12-18 | $22.88 | $23.32 | $22.86 | $23.00 | $20.16 | 26,503 |
| 2017-12-15 | $22.20 | $22.85 | $22.20 | $22.70 | $19.90 | 47,022 |
| 2017-12-14 | $22.57 | $22.86 | $22.31 | $22.32 | $19.57 | 14,248 |
| 2017-12-13 | $22.62 | $22.80 | $22.51 | $22.60 | $19.81 | 6,936 |
| 2017-12-12 | $22.69 | $22.95 | $22.58 | $22.58 | $19.79 | 7,170 |
| 2017-12-11 | $22.62 | $23.09 | $22.62 | $22.75 | $19.94 | 17,048 |
| 2017-12-08 | $23.35 | $23.40 | $23.15 | $23.15 | $20.29 | 8,525 |
| 2017-12-07 | $23.21 | $23.58 | $23.21 | $23.40 | $20.51 | 12,291 |
| 2017-12-06 | $23.82 | $23.84 | $23.40 | $23.45 | $20.56 | 7,369 |
| 2017-12-05 | $23.43 | $23.60 | $23.35 | $23.51 | $20.61 | 20,715 |
| 2017-12-04 | $23.55 | $23.88 | $23.27 | $23.48 | $20.58 | 7,395 |
| 2017-12-01 | $23.00 | $23.23 | $22.31 | $23.19 | $20.33 | 10,462 |
| 2017-11-30 | $23.94 | $23.94 | $23.34 | $23.37 | $20.49 | 16,808 |
| 2017-11-29 | $23.39 | $24.24 | $23.30 | $23.82 | $20.88 | 16,430 |
| 2017-11-28 | $22.66 | $23.50 | $22.66 | $23.38 | $20.49 | 23,266 |
| 2017-11-27 | $23.00 | $23.39 | $22.95 | $23.15 | $20.29 | 10,899 |
| 2017-11-24 | $23.03 | $23.06 | $22.73 | $23.06 | $20.21 | 6,742 |
| 2017-11-22 | $22.61 | $23.21 | $22.55 | $23.03 | $20.19 | 8,043 |
| 2017-11-21 | $22.52 | $23.14 | $22.52 | $23.08 | $20.23 | 11,316 |
| 2017-11-20 | $22.70 | $22.86 | $22.53 | $22.81 | $20.00 | 9,464 |
| 2017-11-17 | $22.28 | $22.83 | $22.13 | $22.74 | $19.93 | 13,067 |
| 2017-11-16 | $22.08 | $22.65 | $22.08 | $22.42 | $19.65 | 12,151 |
| 2017-11-15 | $22.11 | $22.11 | $21.35 | $21.87 | $19.17 | 12,265 |
| 2017-11-14 | $21.28 | $21.90 | $21.28 | $21.79 | $19.10 | 11,458 |
| 2017-11-13 | $21.06 | $21.43 | $21.06 | $21.36 | $18.72 | 5,878 |
| 2017-11-10 | $21.54 | $21.54 | $21.26 | $21.26 | $18.64 | 8,725 |
| 2017-11-09 | $21.38 | $22.22 | $20.76 | $21.65 | $18.98 | 27,454 |
| 2017-11-08 | $21.16 | $21.20 | $20.93 | $21.15 | $18.54 | 14,064 |
| 2017-11-07 | $22.01 | $22.01 | $21.30 | $21.32 | $18.69 | 20,697 |
| 2017-11-06 | $22.10 | $22.10 | $21.93 | $22.05 | $19.33 | 16,047 |
| 2017-11-03 | $22.13 | $22.23 | $22.01 | $22.01 | $19.29 | 7,293 |
| 2017-11-02 | $21.90 | $22.62 | $21.86 | $22.37 | $19.49 | 25,535 |
| 2017-11-01 | $22.28 | $22.28 | $21.79 | $21.99 | $19.16 | 34,060 |
| 2017-10-31 | $21.87 | $22.38 | $21.87 | $22.23 | $19.37 | 16,883 |
| 2017-10-30 | $22.32 | $22.54 | $21.88 | $21.94 | $19.12 | 13,438 |
| 2017-10-27 | $22.60 | $22.65 | $22.49 | $22.57 | $19.67 | 32,036 |
| 2017-10-26 | $22.99 | $22.99 | $22.74 | $22.90 | $19.96 | 4,236 |
| 2017-10-25 | $22.88 | $23.09 | $22.45 | $22.77 | $19.84 | 8,305 |
| 2017-10-24 | $22.68 | $23.16 | $22.68 | $22.95 | $20.00 | 13,924 |
| 2017-10-23 | $22.82 | $22.85 | $22.33 | $22.50 | $19.61 | 24,978 |
| 2017-10-20 | $23.06 | $23.16 | $22.77 | $22.80 | $19.87 | 17,564 |
| 2017-10-19 | $22.73 | $23.17 | $22.73 | $22.78 | $19.85 | 10,109 |
| 2017-10-18 | $23.39 | $23.39 | $22.63 | $22.72 | $19.80 | 9,652 |
| 2017-10-17 | $23.01 | $23.22 | $22.51 | $22.68 | $19.76 | 13,452 |
| 2017-10-16 | $22.68 | $23.06 | $22.44 | $22.89 | $19.95 | 25,595 |
| 2017-10-13 | $22.66 | $22.99 | $22.56 | $22.57 | $19.67 | 18,554 |
| 2017-10-12 | $22.76 | $22.91 | $22.54 | $22.65 | $19.74 | 21,674 |
| 2017-10-11 | $22.81 | $23.25 | $22.68 | $22.70 | $19.78 | 11,865 |
| 2017-10-10 | $23.07 | $23.20 | $22.83 | $22.87 | $19.93 | 11,848 |
| 2017-10-09 | $23.04 | $23.09 | $22.49 | $22.65 | $19.74 | 5,069 |
| 2017-10-06 | $22.67 | $23.06 | $22.30 | $22.44 | $19.56 | 25,313 |
| 2017-10-05 | $22.52 | $22.83 | $22.45 | $22.60 | $19.69 | 12,354 |
| 2017-10-04 | $22.83 | $23.32 | $22.48 | $22.48 | $19.59 | 8,539 |
| 2017-10-03 | $23.00 | $23.10 | $22.72 | $22.84 | $19.90 | 29,429 |
| 2017-10-02 | $22.71 | $23.00 | $22.71 | $22.98 | $20.03 | 25,652 |
| 2017-09-29 | $22.71 | $22.90 | $22.52 | $22.75 | $19.83 | 21,228 |
| 2017-09-28 | $22.60 | $22.97 | $22.34 | $22.64 | $19.73 | 20,360 |
| 2017-09-27 | $22.43 | $22.84 | $22.09 | $22.60 | $19.69 | 33,733 |
| 2017-09-26 | $21.59 | $22.43 | $21.59 | $22.00 | $19.17 | 22,801 |
| 2017-09-25 | $21.74 | $21.79 | $21.49 | $21.50 | $18.74 | 23,234 |
| 2017-09-22 | $21.58 | $21.90 | $21.58 | $21.70 | $18.91 | 28,212 |
| 2017-09-21 | $21.61 | $21.80 | $21.41 | $21.52 | $18.75 | 47,442 |
| 2017-09-20 | $21.41 | $21.80 | $20.77 | $21.50 | $18.74 | 49,445 |
| 2017-09-19 | $21.54 | $21.84 | $21.27 | $21.36 | $18.61 | 21,623 |
| 2017-09-18 | $21.50 | $21.83 | $21.38 | $21.48 | $18.72 | 13,358 |
| 2017-09-15 | $21.25 | $21.50 | $20.83 | $21.28 | $18.54 | 27,361 |
| 2017-09-14 | $21.31 | $21.39 | $21.22 | $21.29 | $18.55 | 8,661 |
| 2017-09-13 | $21.45 | $21.45 | $21.20 | $21.20 | $18.47 | 14,670 |
| 2017-09-12 | $21.30 | $21.60 | $21.30 | $21.39 | $18.64 | 5,941 |
| 2017-09-11 | $21.10 | $21.52 | $21.10 | $21.44 | $18.68 | 6,472 |
| 2017-09-08 | $20.58 | $21.08 | $20.58 | $20.91 | $18.22 | 13,427 |
| 2017-09-07 | $21.22 | $21.22 | $20.57 | $20.79 | $18.12 | 8,863 |
| 2017-09-06 | $21.44 | $21.44 | $20.95 | $21.27 | $18.54 | 6,777 |
| 2017-09-05 | $21.40 | $21.55 | $21.28 | $21.45 | $18.69 | 12,060 |
| 2017-09-01 | $21.34 | $21.50 | $21.34 | $21.44 | $18.68 | 3,575 |
| 2017-08-31 | $21.13 | $21.50 | $21.05 | $21.31 | $18.57 | 21,867 |
| 2017-08-30 | $21.12 | $21.42 | $20.88 | $21.14 | $18.42 | 20,867 |
| 2017-08-29 | $20.89 | $21.12 | $20.89 | $21.12 | $18.40 | 10,092 |
| 2017-08-28 | $21.31 | $21.31 | $20.97 | $21.02 | $18.32 | 3,942 |
| 2017-08-25 | $21.04 | $21.18 | $20.98 | $21.15 | $18.43 | 9,925 |
| 2017-08-24 | $20.99 | $21.07 | $20.88 | $21.07 | $18.36 | 2,840 |
| 2017-08-23 | $20.99 | $21.12 | $20.90 | $20.90 | $18.21 | 7,553 |
| 2017-08-22 | $21.17 | $21.18 | $21.05 | $21.15 | $18.43 | 9,714 |
| 2017-08-21 | $20.99 | $21.42 | $20.99 | $21.12 | $18.40 | 9,140 |
| 2017-08-18 | $21.04 | $21.20 | $21.02 | $21.12 | $18.40 | 8,835 |
| 2017-08-17 | $21.39 | $21.45 | $21.05 | $21.12 | $18.40 | 10,553 |
| 2017-08-16 | $21.15 | $21.45 | $21.08 | $21.35 | $18.61 | 15,257 |
| 2017-08-15 | $21.36 | $21.50 | $21.28 | $21.28 | $18.54 | 14,134 |
| 2017-08-14 | $21.00 | $21.37 | $20.92 | $21.28 | $18.54 | 21,729 |
| 2017-08-11 | $21.33 | $21.33 | $20.78 | $20.89 | $18.20 | 9,088 |
| 2017-08-10 | $21.01 | $21.41 | $21.01 | $21.17 | $18.45 | 21,369 |
| 2017-08-09 | $20.85 | $21.18 | $20.85 | $21.04 | $18.34 | 26,658 |
| 2017-08-08 | $21.33 | $21.60 | $21.21 | $21.30 | $18.56 | 18,865 |
| 2017-08-07 | $21.02 | $21.32 | $21.00 | $21.21 | $18.48 | 81,443 |
| 2017-08-04 | $21.37 | $21.43 | $21.18 | $21.18 | $18.46 | 9,277 |
| 2017-08-03 | $21.25 | $21.40 | $21.17 | $21.28 | $18.54 | 27,152 |
| 2017-08-02 | $21.50 | $21.50 | $21.26 | $21.29 | $18.44 | 13,444 |
| 2017-08-01 | $21.36 | $21.81 | $21.29 | $21.41 | $18.54 | 14,961 |
| 2017-07-31 | $21.19 | $21.40 | $21.11 | $21.26 | $18.41 | 27,321 |
| 2017-07-28 | $22.18 | $22.19 | $21.28 | $21.46 | $18.59 | 31,245 |
| 2017-07-27 | $22.74 | $22.95 | $22.45 | $22.52 | $19.51 | 7,382 |
| 2017-07-26 | $22.80 | $22.98 | $22.55 | $22.55 | $19.53 | 7,846 |
| 2017-07-25 | $22.88 | $22.95 | $22.67 | $22.78 | $19.73 | 14,448 |
| 2017-07-24 | $22.71 | $22.85 | $22.55 | $22.57 | $19.55 | 10,323 |
| 2017-07-21 | $23.00 | $23.00 | $22.75 | $22.80 | $19.75 | 12,440 |
| 2017-07-20 | $22.82 | $22.99 | $22.62 | $22.95 | $19.88 | 2,541 |
| 2017-07-19 | $22.73 | $22.96 | $22.72 | $22.88 | $19.82 | 4,575 |
| 2017-07-18 | $22.75 | $22.94 | $22.65 | $22.72 | $19.68 | 4,401 |
| 2017-07-17 | $23.02 | $23.02 | $22.71 | $22.88 | $19.82 | 15,205 |
| 2017-07-14 | $23.00 | $23.33 | $22.75 | $22.96 | $19.89 | 21,918 |
| 2017-07-13 | $22.86 | $23.30 | $22.86 | $23.30 | $20.18 | 10,123 |
| 2017-07-12 | $23.16 | $23.17 | $22.89 | $23.13 | $20.03 | 10,068 |
| 2017-07-11 | $22.86 | $23.64 | $22.86 | $23.24 | $20.13 | 8,301 |
| 2017-07-10 | $23.44 | $23.71 | $23.35 | $23.55 | $20.40 | 10,899 |
| 2017-07-07 | $23.56 | $23.60 | $23.29 | $23.60 | $20.44 | 12,444 |
| 2017-07-06 | $23.45 | $23.75 | $23.24 | $23.49 | $20.35 | 9,914 |
| 2017-07-05 | $23.47 | $23.68 | $23.20 | $23.46 | $20.32 | 7,747 |
| 2017-07-03 | $23.07 | $23.70 | $23.07 | $23.50 | $20.35 | 12,347 |
| 2017-06-30 | $23.33 | $23.65 | $23.02 | $23.08 | $19.99 | 13,924 |
| 2017-06-29 | $23.20 | $23.60 | $23.00 | $23.34 | $20.22 | 57,409 |
| 2017-06-28 | $23.05 | $23.51 | $22.90 | $23.04 | $19.96 | 10,792 |
| 2017-06-27 | $22.97 | $23.25 | $22.84 | $23.00 | $19.92 | 57,844 |
| 2017-06-26 | $22.96 | $23.05 | $22.77 | $22.95 | $19.88 | 15,854 |
| 2017-06-23 | $22.73 | $23.63 | $22.58 | $22.97 | $19.90 | 44,040 |
| 2017-06-22 | $22.82 | $22.97 | $22.49 | $22.72 | $19.68 | 7,212 |
| 2017-06-21 | $23.10 | $23.31 | $22.80 | $22.81 | $19.76 | 12,673 |
| 2017-06-20 | $23.41 | $23.63 | $23.07 | $23.23 | $20.12 | 34,452 |
| 2017-06-19 | $24.00 | $24.00 | $23.50 | $23.55 | $20.40 | 13,834 |
| 2017-06-16 | $24.11 | $24.11 | $23.87 | $23.93 | $20.73 | 30,352 |
| 2017-06-15 | $24.47 | $24.81 | $24.31 | $24.40 | $21.13 | 58,554 |
| 2017-06-14 | $24.48 | $24.83 | $24.10 | $24.77 | $21.45 | 8,027 |
| 2017-06-13 | $24.46 | $24.71 | $24.15 | $24.64 | $21.34 | 9,159 |
| 2017-06-12 | $25.10 | $25.10 | $24.18 | $24.45 | $21.18 | 16,615 |
| 2017-06-09 | $24.06 | $25.24 | $24.06 | $24.99 | $21.65 | 23,295 |
| 2017-06-08 | $23.50 | $24.56 | $23.22 | $23.89 | $20.69 | 20,204 |
| 2017-06-07 | $23.00 | $23.40 | $23.00 | $23.19 | $20.09 | 20,889 |
| 2017-06-06 | $23.03 | $23.72 | $22.71 | $22.90 | $19.83 | 11,614 |
| 2017-06-05 | $23.02 | $23.30 | $23.00 | $23.07 | $19.98 | 18,384 |
| 2017-06-02 | $23.00 | $23.31 | $23.00 | $23.05 | $19.96 | 36,601 |
| 2017-06-01 | $23.01 | $23.20 | $22.89 | $23.07 | $19.98 | 30,515 |
| 2017-05-31 | $22.99 | $23.02 | $22.70 | $22.85 | $19.79 | 18,923 |
| 2017-05-30 | $22.94 | $23.07 | $22.78 | $23.01 | $19.93 | 11,228 |
| 2017-05-26 | $23.40 | $23.40 | $23.00 | $23.07 | $19.98 | 11,876 |
| 2017-05-25 | $23.30 | $23.30 | $23.20 | $23.22 | $20.11 | 17,310 |
| 2017-05-24 | $23.55 | $23.55 | $23.18 | $23.18 | $20.08 | 17,452 |
| 2017-05-23 | $23.44 | $23.48 | $23.15 | $23.31 | $20.19 | 25,455 |
| 2017-05-22 | $23.33 | $23.50 | $23.10 | $23.33 | $20.21 | 17,834 |
| 2017-05-19 | $23.06 | $23.38 | $23.00 | $23.17 | $20.07 | 21,713 |
| 2017-05-18 | $23.34 | $23.58 | $23.02 | $23.16 | $20.06 | 14,367 |
| 2017-05-17 | $23.64 | $24.07 | $22.92 | $23.03 | $19.95 | 20,819 |
| 2017-05-16 | $24.09 | $24.09 | $23.76 | $23.89 | $20.69 | 19,997 |
| 2017-05-15 | $24.10 | $24.15 | $23.92 | $23.99 | $20.78 | 25,604 |
| 2017-05-12 | $23.70 | $24.05 | $23.70 | $23.96 | $20.75 | 33,746 |
| 2017-05-11 | $24.46 | $24.48 | $23.71 | $23.75 | $20.57 | 23,029 |
| 2017-05-10 | $24.51 | $24.80 | $24.49 | $24.49 | $21.21 | 11,334 |
| 2017-05-09 | $24.50 | $24.95 | $24.25 | $24.59 | $21.30 | 21,018 |
| 2017-05-08 | $24.96 | $24.96 | $24.64 | $24.71 | $21.29 | 11,741 |
| 2017-05-05 | $24.66 | $25.05 | $24.66 | $24.90 | $21.45 | 11,808 |
| 2017-05-04 | $25.11 | $25.11 | $24.83 | $25.01 | $21.55 | 36,495 |
| 2017-05-03 | $25.12 | $25.30 | $24.90 | $24.99 | $21.53 | 81,171 |
| 2017-05-02 | $25.83 | $26.23 | $25.01 | $25.13 | $21.65 | 42,396 |
| 2017-05-01 | $26.16 | $26.16 | $25.50 | $26.05 | $22.44 | 101,214 |
| 2017-04-28 | $28.28 | $28.28 | $26.30 | $26.57 | $22.89 | 30,483 |
| 2017-04-27 | $28.15 | $28.43 | $28.00 | $28.31 | $24.39 | 11,634 |
| 2017-04-26 | $27.43 | $28.36 | $27.43 | $28.16 | $24.26 | 18,036 |
| 2017-04-25 | $26.94 | $27.42 | $26.94 | $27.21 | $23.44 | 11,602 |
| 2017-04-24 | $26.52 | $27.15 | $26.34 | $26.98 | $23.25 | 14,087 |
| 2017-04-21 | $25.93 | $26.39 | $25.93 | $26.34 | $22.69 | 13,929 |
| 2017-04-20 | $26.06 | $26.24 | $25.70 | $26.05 | $22.44 | 13,006 |
| 2017-04-19 | $25.92 | $26.48 | $25.69 | $25.87 | $22.29 | 11,286 |
| 2017-04-18 | $25.64 | $26.03 | $25.54 | $25.97 | $22.38 | 13,900 |
| 2017-04-17 | $25.49 | $26.00 | $25.38 | $25.64 | $22.09 | 9,210 |
| 2017-04-13 | $25.45 | $25.65 | $25.23 | $25.38 | $21.87 | 12,716 |
| 2017-04-12 | $25.73 | $25.73 | $25.54 | $25.55 | $22.01 | 6,610 |
| 2017-04-11 | $25.85 | $25.99 | $25.73 | $25.94 | $22.35 | 4,078 |
| 2017-04-10 | $25.66 | $26.00 | $25.66 | $25.91 | $22.32 | 7,177 |
| 2017-04-07 | $25.38 | $25.83 | $25.38 | $25.53 | $22.00 | 23,243 |
| 2017-04-06 | $25.40 | $26.08 | $25.40 | $25.67 | $22.12 | 13,451 |
| 2017-04-05 | $25.80 | $26.27 | $25.52 | $25.52 | $21.99 | 26,853 |
| 2017-04-04 | $25.79 | $26.00 | $25.65 | $25.86 | $22.28 | 7,617 |
| 2017-04-03 | $26.15 | $26.15 | $25.28 | $25.90 | $22.32 | 49,327 |
| 2017-03-31 | $25.74 | $26.00 | $25.74 | $25.96 | $22.37 | 32,279 |
| 2017-03-30 | $25.53 | $26.00 | $25.53 | $25.95 | $22.36 | 20,821 |
| 2017-03-29 | $25.50 | $25.83 | $25.50 | $25.68 | $22.13 | 12,755 |
| 2017-03-28 | $24.85 | $25.61 | $23.78 | $25.39 | $21.88 | 22,868 |
| 2017-03-27 | $24.50 | $24.94 | $23.79 | $24.84 | $21.40 | 13,878 |
| 2017-03-24 | $24.65 | $25.14 | $24.50 | $24.79 | $21.36 | 12,073 |
| 2017-03-23 | $24.43 | $24.70 | $24.43 | $24.67 | $21.26 | 17,634 |
| 2017-03-22 | $24.99 | $24.99 | $24.37 | $24.43 | $21.05 | 24,870 |
| 2017-03-21 | $26.10 | $26.10 | $24.57 | $24.68 | $21.26 | 21,181 |
| 2017-03-20 | $24.73 | $26.23 | $24.73 | $25.80 | $22.23 | 30,332 |
| 2017-03-17 | $25.50 | $25.78 | $25.32 | $25.78 | $22.21 | 107,802 |
| 2017-03-16 | $25.30 | $25.60 | $25.30 | $25.47 | $21.94 | 26,462 |
| 2017-03-15 | $25.40 | $25.49 | $25.16 | $25.28 | $21.78 | 14,952 |
| 2017-03-14 | $25.25 | $25.37 | $24.90 | $25.30 | $21.80 | 20,227 |
| 2017-03-13 | $24.70 | $25.43 | $24.70 | $25.25 | $21.76 | 12,922 |
| 2017-03-10 | $25.35 | $25.42 | $25.03 | $25.22 | $21.73 | 15,677 |
| 2017-03-09 | $25.52 | $25.52 | $25.13 | $25.26 | $21.76 | 7,808 |
| 2017-03-08 | $25.01 | $25.49 | $25.00 | $25.14 | $21.66 | 16,773 |
| 2017-03-07 | $24.63 | $25.16 | $24.63 | $25.07 | $21.60 | 35,831 |
| 2017-03-06 | $24.69 | $24.98 | $24.50 | $24.86 | $21.42 | 17,255 |
| 2017-03-03 | $24.90 | $25.00 | $24.75 | $24.93 | $21.48 | 11,423 |
| 2017-03-02 | $25.35 | $25.45 | $24.74 | $24.98 | $21.52 | 22,937 |
| 2017-03-01 | $25.40 | $25.90 | $25.40 | $25.68 | $22.13 | 13,607 |
| 2017-02-28 | $25.75 | $25.75 | $24.96 | $25.22 | $21.73 | 15,499 |
| 2017-02-27 | $25.47 | $25.91 | $25.21 | $25.58 | $22.04 | 13,333 |
| 2017-02-24 | $26.47 | $26.47 | $25.50 | $25.64 | $22.09 | 20,813 |
| 2017-02-23 | $26.10 | $26.43 | $26.10 | $26.28 | $22.64 | 8,157 |
| 2017-02-22 | $25.75 | $26.43 | $25.71 | $26.12 | $22.50 | 12,549 |
| 2017-02-21 | $25.66 | $25.75 | $25.65 | $25.72 | $22.16 | 40,567 |
| 2017-02-17 | $25.52 | $25.75 | $25.32 | $25.70 | $22.14 | 41,973 |
| 2017-02-16 | $25.36 | $25.59 | $25.15 | $25.52 | $21.99 | 62,444 |
| 2017-02-15 | $25.09 | $25.38 | $25.09 | $25.32 | $21.82 | 15,408 |
| 2017-02-14 | $24.71 | $25.34 | $24.71 | $25.21 | $21.72 | 8,951 |
| 2017-02-13 | $25.40 | $25.40 | $25.04 | $25.11 | $21.63 | 7,766 |
| 2017-02-10 | $24.78 | $25.31 | $24.78 | $25.30 | $21.80 | 12,717 |
| 2017-02-09 | $24.55 | $24.92 | $24.50 | $24.64 | $21.23 | 23,227 |
| 2017-02-08 | $24.28 | $24.60 | $24.11 | $24.33 | $20.96 | 12,134 |
| 2017-02-07 | $24.71 | $24.77 | $24.12 | $24.36 | $20.88 | 26,788 |
| 2017-02-06 | $24.45 | $24.60 | $24.40 | $24.45 | $20.95 | 10,630 |
| 2017-02-03 | $24.19 | $24.54 | $24.19 | $24.45 | $20.95 | 12,698 |
| 2017-02-02 | $24.36 | $24.72 | $23.86 | $24.04 | $20.60 | 31,401 |
| 2017-02-01 | $24.35 | $24.94 | $24.10 | $24.35 | $20.87 | 26,449 |
| 2017-01-31 | $24.66 | $24.75 | $23.64 | $24.23 | $20.77 | 40,906 |
| 2017-01-30 | $25.36 | $25.45 | $24.66 | $24.66 | $21.13 | 12,718 |
| 2017-01-27 | $24.67 | $25.46 | $24.61 | $25.33 | $21.71 | 36,200 |
| 2017-01-26 | $24.23 | $24.88 | $24.23 | $24.36 | $20.88 | 42,360 |
| 2017-01-25 | $24.40 | $24.83 | $24.34 | $24.56 | $21.04 | 20,755 |
| 2017-01-24 | $24.20 | $24.40 | $24.00 | $24.21 | $20.75 | 16,060 |
| 2017-01-23 | $24.25 | $24.25 | $23.86 | $24.11 | $20.66 | 20,458 |
| 2017-01-20 | $23.87 | $24.72 | $23.87 | $24.12 | $20.67 | 13,526 |
| 2017-01-19 | $24.49 | $24.66 | $23.82 | $23.97 | $20.54 | 12,982 |
| 2017-01-18 | $24.44 | $24.44 | $24.11 | $24.23 | $20.77 | 4,641 |
| 2017-01-17 | $24.50 | $24.50 | $24.31 | $24.33 | $20.85 | 16,998 |
| 2017-01-13 | $24.66 | $24.86 | $24.38 | $24.50 | $21.00 | 31,867 |
| 2017-01-12 | $24.01 | $24.54 | $24.01 | $24.50 | $21.00 | 80,584 |
| 2017-01-11 | $24.08 | $24.24 | $24.00 | $24.08 | $20.64 | 11,976 |
| 2017-01-10 | $23.56 | $24.24 | $23.47 | $24.19 | $20.73 | 13,896 |
| 2017-01-09 | $23.45 | $23.69 | $23.24 | $23.56 | $20.19 | 103,938 |
| 2017-01-06 | $23.62 | $23.62 | $23.45 | $23.50 | $20.14 | 6,025 |
| 2017-01-05 | $23.48 | $23.94 | $23.07 | $23.58 | $20.21 | 18,782 |
| 2017-01-04 | $23.70 | $23.70 | $23.45 | $23.64 | $20.26 | 27,512 |
| 2017-01-03 | $23.83 | $23.83 | $23.50 | $23.59 | $20.22 | 9,711 |
| 2016-12-30 | $23.74 | $24.04 | $23.53 | $23.72 | $20.33 | 6,838 |
| 2016-12-29 | $23.70 | $24.02 | $23.65 | $23.71 | $20.32 | 4,396 |
| 2016-12-28 | $23.79 | $24.14 | $23.75 | $23.77 | $20.37 | 11,253 |
| 2016-12-27 | $23.68 | $24.02 | $23.55 | $23.90 | $20.48 | 14,252 |
| 2016-12-23 | $23.89 | $24.11 | $23.72 | $23.81 | $20.41 | 10,766 |
| 2016-12-22 | $23.74 | $23.99 | $23.60 | $23.81 | $20.41 | 10,740 |
| 2016-12-21 | $23.98 | $24.00 | $23.60 | $23.73 | $20.34 | 46,381 |
| 2016-12-20 | $23.68 | $24.13 | $23.68 | $23.94 | $20.52 | 44,292 |
| 2016-12-19 | $23.67 | $23.75 | $23.50 | $23.71 | $20.32 | 23,921 |
| 2016-12-16 | $23.68 | $23.69 | $22.98 | $23.60 | $20.23 | 109,717 |
| 2016-12-15 | $23.45 | $23.66 | $23.35 | $23.56 | $20.19 | 27,810 |
| 2016-12-14 | $22.36 | $23.60 | $22.36 | $23.41 | $20.06 | 49,736 |
| 2016-12-13 | $23.70 | $23.70 | $23.29 | $23.29 | $19.96 | 13,881 |
| 2016-12-12 | $23.75 | $23.75 | $23.50 | $23.53 | $20.17 | 37,489 |
| 2016-12-09 | $22.85 | $23.99 | $22.85 | $23.88 | $20.47 | 53,413 |
| 2016-12-08 | $22.64 | $23.04 | $22.42 | $22.77 | $19.51 | 40,769 |
| 2016-12-07 | $22.50 | $22.84 | $22.48 | $22.79 | $19.53 | 36,043 |
| 2016-12-06 | $22.61 | $22.77 | $21.63 | $22.60 | $19.37 | 41,237 |
| 2016-12-05 | $22.40 | $22.86 | $22.11 | $22.66 | $19.42 | 19,456 |
| 2016-12-02 | $22.41 | $22.58 | $21.60 | $22.34 | $19.15 | 7,583 |
| 2016-12-01 | $22.11 | $22.50 | $22.02 | $22.33 | $19.14 | 11,943 |
| 2016-11-30 | $22.27 | $22.43 | $21.83 | $21.95 | $18.81 | 12,437 |
| 2016-11-29 | $22.00 | $22.47 | $21.81 | $22.14 | $18.97 | 7,601 |
| 2016-11-28 | $21.72 | $22.40 | $21.55 | $21.95 | $18.81 | 9,883 |
| 2016-11-25 | $22.21 | $22.33 | $21.50 | $21.94 | $18.80 | 8,926 |
| 2016-11-23 | $21.87 | $22.35 | $21.60 | $22.19 | $19.02 | 8,498 |
| 2016-11-22 | $22.16 | $22.16 | $21.21 | $21.94 | $18.80 | 7,815 |
| 2016-11-21 | $22.02 | $22.39 | $21.76 | $22.03 | $18.88 | 19,938 |
| 2016-11-18 | $21.71 | $21.99 | $21.08 | $21.95 | $18.81 | 21,544 |
| 2016-11-17 | $21.45 | $21.85 | $20.91 | $21.66 | $18.56 | 13,127 |
| 2016-11-16 | $21.24 | $21.57 | $21.24 | $21.50 | $18.43 | 12,224 |
| 2016-11-15 | $21.10 | $21.48 | $20.93 | $21.30 | $18.25 | 10,219 |
| 2016-11-14 | $20.71 | $22.09 | $20.70 | $21.07 | $18.06 | 26,669 |
| 2016-11-11 | $20.54 | $20.61 | $20.18 | $20.51 | $17.58 | 52,863 |
| 2016-11-10 | $19.45 | $20.84 | $19.27 | $20.64 | $17.69 | 18,892 |
| 2016-11-09 | $18.98 | $19.52 | $18.98 | $19.25 | $16.50 | 57,408 |
| 2016-11-08 | $18.85 | $19.32 | $18.80 | $18.89 | $16.19 | 21,426 |
| 2016-11-07 | $19.17 | $19.17 | $18.78 | $18.85 | $16.05 | 17,444 |
| 2016-11-04 | $18.87 | $19.76 | $18.87 | $18.89 | $16.09 | 10,479 |
| 2016-11-03 | $19.06 | $19.28 | $19.05 | $19.12 | $16.28 | 13,814 |
| 2016-11-02 | $19.11 | $19.20 | $18.94 | $19.00 | $16.18 | 51,814 |
| 2016-11-01 | $18.88 | $20.15 | $18.88 | $19.03 | $16.21 | 41,856 |
| 2016-10-31 | $19.50 | $19.50 | $18.76 | $18.85 | $16.05 | 64,308 |
| 2016-10-28 | $22.00 | $22.00 | $19.21 | $19.55 | $16.65 | 58,528 |
| 2016-10-27 | $22.70 | $22.70 | $22.55 | $22.56 | $19.21 | 9,440 |
| 2016-10-26 | $22.69 | $22.75 | $22.56 | $22.64 | $19.28 | 28,711 |
| 2016-10-25 | $22.63 | $22.68 | $22.58 | $22.60 | $19.25 | 4,785 |
| 2016-10-24 | $22.75 | $22.75 | $22.64 | $22.71 | $19.34 | 3,655 |
| 2016-10-21 | $22.61 | $22.97 | $22.54 | $22.54 | $19.20 | 3,326 |
| 2016-10-20 | $22.64 | $22.75 | $22.64 | $22.66 | $19.30 | 9,575 |
| 2016-10-19 | $22.63 | $22.72 | $22.52 | $22.59 | $19.24 | 3,340 |
| 2016-10-18 | $22.88 | $22.88 | $22.64 | $22.67 | $19.31 | 11,783 |
| 2016-10-17 | $22.95 | $22.95 | $22.78 | $22.81 | $19.43 | 3,230 |
| 2016-10-14 | $22.89 | $23.10 | $22.84 | $22.89 | $19.49 | 4,082 |
| 2016-10-13 | $22.88 | $22.98 | $22.84 | $22.88 | $19.48 | 8,627 |
| 2016-10-12 | $23.02 | $23.16 | $22.90 | $23.03 | $19.61 | 41,690 |
| 2016-10-11 | $23.06 | $23.10 | $22.89 | $22.91 | $19.51 | 11,544 |
| 2016-10-10 | $22.92 | $23.07 | $22.88 | $23.07 | $19.65 | 11,042 |
| 2016-10-07 | $23.06 | $23.06 | $22.88 | $22.89 | $19.49 | 2,825 |
| 2016-10-06 | $23.03 | $23.05 | $22.96 | $22.98 | $19.57 | 3,537 |
| 2016-10-05 | $23.17 | $23.20 | $22.97 | $23.00 | $19.59 | 32,994 |
| 2016-10-04 | $23.26 | $23.46 | $23.11 | $23.14 | $19.71 | 3,737 |
| 2016-10-03 | $23.48 | $23.48 | $23.16 | $23.21 | $19.77 | 5,322 |
| 2016-09-30 | $23.33 | $23.55 | $23.13 | $23.50 | $20.01 | 8,194 |
| 2016-09-29 | $23.37 | $23.72 | $23.22 | $23.33 | $19.87 | 6,380 |
| 2016-09-28 | $23.22 | $23.67 | $23.11 | $23.49 | $20.00 | 12,389 |
| 2016-09-27 | $23.41 | $23.44 | $23.21 | $23.27 | $19.82 | 6,566 |
| 2016-09-26 | $23.77 | $24.03 | $23.21 | $23.21 | $19.77 | 9,247 |
| 2016-09-23 | $23.22 | $24.13 | $23.18 | $23.95 | $20.40 | 13,638 |
| 2016-09-22 | $23.25 | $23.25 | $23.15 | $23.20 | $19.76 | 7,394 |
| 2016-09-21 | $23.20 | $23.20 | $23.10 | $23.19 | $19.75 | 3,998 |
| 2016-09-20 | $23.17 | $23.20 | $23.11 | $23.15 | $19.71 | 5,726 |
| 2016-09-19 | $23.01 | $23.20 | $22.90 | $23.19 | $19.75 | 20,748 |
| 2016-09-16 | $22.93 | $23.09 | $22.76 | $23.04 | $19.62 | 23,110 |
| 2016-09-15 | $22.69 | $23.08 | $22.65 | $22.81 | $19.43 | 10,701 |
| 2016-09-14 | $22.68 | $23.03 | $22.67 | $22.67 | $19.31 | 2,153 |
| 2016-09-13 | $22.65 | $22.94 | $22.60 | $22.65 | $19.29 | 15,110 |
| 2016-09-12 | $22.71 | $22.72 | $22.55 | $22.69 | $19.32 | 8,084 |
| 2016-09-09 | $22.97 | $23.20 | $22.79 | $22.80 | $19.42 | 11,513 |
| 2016-09-08 | $23.20 | $23.25 | $23.00 | $23.16 | $19.72 | 5,573 |
| 2016-09-07 | $22.91 | $23.25 | $22.85 | $23.12 | $19.69 | 12,174 |
| 2016-09-06 | $23.15 | $23.15 | $22.70 | $22.79 | $19.41 | 13,745 |
| 2016-09-02 | $23.04 | $23.11 | $22.92 | $23.10 | $19.67 | 4,040 |
| 2016-09-01 | $22.96 | $23.17 | $22.70 | $23.10 | $19.67 | 14,444 |
| 2016-08-31 | $22.55 | $23.00 | $22.55 | $22.78 | $19.40 | 23,392 |
| 2016-08-30 | $22.65 | $22.73 | $22.59 | $22.59 | $19.24 | 15,999 |
| 2016-08-29 | $22.56 | $22.60 | $22.50 | $22.58 | $19.23 | 4,073 |
| 2016-08-26 | $22.65 | $22.65 | $22.51 | $22.60 | $19.25 | 9,275 |
| 2016-08-25 | $22.19 | $22.62 | $20.96 | $22.53 | $19.19 | 12,345 |
| 2016-08-24 | $22.20 | $22.25 | $22.10 | $22.19 | $18.90 | 5,393 |
| 2016-08-23 | $22.04 | $22.52 | $21.89 | $22.16 | $18.87 | 8,044 |
| 2016-08-22 | $22.32 | $22.32 | $22.00 | $22.14 | $18.85 | 11,409 |
| 2016-08-19 | $22.70 | $22.73 | $22.22 | $22.24 | $18.94 | 14,992 |
| 2016-08-18 | $22.73 | $22.85 | $22.63 | $22.67 | $19.31 | 10,393 |
| 2016-08-17 | $22.85 | $22.98 | $22.50 | $22.81 | $19.43 | 4,050 |
| 2016-08-16 | $22.86 | $23.00 | $22.71 | $22.91 | $19.51 | 13,142 |
| 2016-08-15 | $22.40 | $22.84 | $22.38 | $22.74 | $19.37 | 21,031 |
| 2016-08-12 | $22.58 | $22.59 | $22.36 | $22.51 | $19.17 | 17,051 |
| 2016-08-11 | $22.63 | $22.80 | $22.53 | $22.74 | $19.37 | 23,343 |
| 2016-08-10 | $23.30 | $23.30 | $22.56 | $22.76 | $19.38 | 9,640 |
| 2016-08-09 | $23.13 | $23.75 | $23.10 | $23.10 | $19.67 | 11,667 |
| 2016-08-08 | $22.69 | $23.44 | $22.69 | $23.22 | $19.67 | 11,528 |
| 2016-08-05 | $22.80 | $23.33 | $22.65 | $23.22 | $19.67 | 11,002 |
| 2016-08-04 | $22.65 | $22.80 | $22.50 | $22.77 | $19.29 | 67,419 |
| 2016-08-03 | $22.80 | $22.80 | $22.52 | $22.59 | $19.14 | 14,287 |
| 2016-08-02 | $22.94 | $23.00 | $22.68 | $22.82 | $19.33 | 28,985 |
| 2016-08-01 | $23.52 | $23.52 | $22.05 | $22.92 | $19.42 | 26,202 |
| 2016-07-29 | $24.50 | $24.50 | $23.02 | $23.71 | $20.09 | 22,912 |
| 2016-07-28 | $24.36 | $24.72 | $24.29 | $24.48 | $20.74 | 3,676 |
| 2016-07-27 | $24.37 | $24.69 | $24.25 | $24.35 | $20.63 | 4,667 |
| 2016-07-26 | $23.42 | $24.46 | $23.42 | $24.43 | $20.70 | 8,859 |
| 2016-07-25 | $24.45 | $24.45 | $24.25 | $24.25 | $20.54 | 2,558 |
| 2016-07-22 | $24.25 | $24.48 | $24.25 | $24.45 | $20.71 | 5,763 |
| 2016-07-21 | $24.73 | $24.73 | $24.25 | $24.25 | $20.54 | 6,601 |
| 2016-07-20 | $24.19 | $24.74 | $23.90 | $24.70 | $20.93 | 16,664 |
| 2016-07-19 | $23.70 | $24.11 | $23.70 | $24.00 | $20.33 | 8,399 |
| 2016-07-18 | $23.22 | $23.97 | $23.22 | $23.94 | $20.28 | 9,314 |
| 2016-07-15 | $24.00 | $24.00 | $23.00 | $23.38 | $19.81 | 27,071 |
| 2016-07-14 | $23.96 | $23.96 | $23.69 | $23.95 | $20.29 | 8,516 |
| 2016-07-13 | $23.34 | $24.30 | $23.26 | $24.03 | $20.36 | 26,701 |
| 2016-07-12 | $23.06 | $23.49 | $23.00 | $23.28 | $19.72 | 22,199 |
| 2016-07-11 | $22.86 | $23.03 | $22.70 | $23.02 | $19.50 | 28,384 |
| 2016-07-08 | $22.40 | $22.75 | $22.40 | $22.75 | $19.27 | 13,549 |
| 2016-07-07 | $23.07 | $23.21 | $22.13 | $22.43 | $19.00 | 13,967 |
| 2016-07-06 | $22.71 | $22.95 | $22.40 | $22.72 | $19.25 | 13,651 |
| 2016-07-05 | $22.89 | $23.28 | $22.60 | $22.70 | $19.23 | 25,209 |
| 2016-07-01 | $23.20 | $23.30 | $22.89 | $23.00 | $19.49 | 14,691 |
| 2016-06-30 | $22.78 | $23.91 | $22.78 | $23.47 | $19.88 | 20,358 |
| 2016-06-29 | $22.99 | $22.99 | $22.62 | $22.80 | $19.32 | 15,751 |
| 2016-06-28 | $23.06 | $23.22 | $22.19 | $22.96 | $19.45 | 30,747 |
| 2016-06-27 | $23.84 | $24.30 | $22.87 | $22.93 | $19.43 | 29,346 |
| 2016-06-24 | $23.80 | $24.35 | $23.15 | $24.34 | $20.62 | 85,913 |
| 2016-06-23 | $24.03 | $24.25 | $23.50 | $24.24 | $20.54 | 12,844 |
| 2016-06-22 | $23.99 | $24.05 | $23.82 | $23.87 | $20.22 | 10,452 |
| 2016-06-21 | $23.57 | $24.15 | $23.57 | $23.88 | $20.23 | 7,256 |
| 2016-06-20 | $24.35 | $24.35 | $23.87 | $23.92 | $20.27 | 5,046 |
| 2016-06-17 | $23.94 | $24.26 | $23.94 | $24.14 | $20.45 | 30,716 |
| 2016-06-16 | $23.76 | $24.05 | $23.76 | $23.89 | $20.24 | 7,855 |
| 2016-06-15 | $23.90 | $24.08 | $23.72 | $23.89 | $20.24 | 9,683 |
| 2016-06-14 | $23.79 | $24.02 | $23.79 | $23.86 | $20.21 | 27,053 |
| 2016-06-13 | $24.10 | $24.11 | $23.76 | $23.88 | $20.23 | 19,200 |
| 2016-06-10 | $24.08 | $24.16 | $24.00 | $24.10 | $20.42 | 15,419 |
| 2016-06-09 | $24.37 | $24.45 | $24.10 | $24.21 | $20.51 | 16,983 |
| 2016-06-08 | $24.48 | $24.51 | $24.31 | $24.37 | $20.65 | 31,688 |
| 2016-06-07 | $24.30 | $24.48 | $24.30 | $24.45 | $20.71 | 19,741 |
| 2016-06-06 | $24.05 | $24.42 | $24.05 | $24.30 | $20.59 | 21,170 |
| 2016-06-03 | $24.06 | $24.28 | $23.82 | $24.05 | $20.38 | 10,058 |
| 2016-06-02 | $24.41 | $24.60 | $24.05 | $24.20 | $20.50 | 49,620 |
| 2016-06-01 | $24.66 | $24.74 | $24.40 | $24.45 | $20.71 | 10,884 |
| 2016-05-31 | $24.73 | $24.74 | $24.17 | $24.73 | $20.95 | 15,656 |
| 2016-05-27 | $24.69 | $24.74 | $24.58 | $24.72 | $20.94 | 5,469 |
| 2016-05-26 | $24.44 | $24.74 | $24.44 | $24.65 | $20.88 | 10,801 |
| 2016-05-25 | $24.50 | $24.71 | $24.50 | $24.61 | $20.85 | 9,626 |
| 2016-05-24 | $24.26 | $24.74 | $24.20 | $24.70 | $20.93 | 22,260 |
| 2016-05-23 | $24.39 | $24.45 | $24.06 | $24.11 | $20.43 | 11,055 |
| 2016-05-20 | $24.35 | $24.46 | $24.00 | $24.21 | $20.51 | 16,642 |
| 2016-05-19 | $24.25 | $24.42 | $23.75 | $24.22 | $20.52 | 11,999 |
| 2016-05-18 | $23.97 | $24.39 | $23.90 | $24.30 | $20.59 | 10,935 |
| 2016-05-17 | $24.10 | $24.28 | $24.06 | $24.11 | $20.43 | 32,803 |
| 2016-05-16 | $24.74 | $24.74 | $24.06 | $24.32 | $20.60 | 16,148 |
| 2016-05-13 | $24.09 | $24.42 | $24.04 | $24.35 | $20.63 | 9,964 |
| 2016-05-12 | $24.28 | $24.42 | $23.90 | $23.93 | $20.27 | 19,951 |
| 2016-05-11 | $24.46 | $24.60 | $24.16 | $24.25 | $20.54 | 8,026 |
| 2016-05-10 | $24.30 | $24.75 | $24.23 | $24.73 | $20.85 | 10,632 |
| 2016-05-09 | $24.79 | $24.90 | $24.68 | $24.72 | $20.84 | 16,263 |
| 2016-05-06 | $24.20 | $24.93 | $24.00 | $24.86 | $20.96 | 22,019 |
| 2016-05-05 | $25.00 | $25.00 | $24.15 | $24.38 | $20.55 | 22,464 |
| 2016-05-04 | $25.13 | $25.22 | $24.75 | $24.94 | $21.03 | 15,445 |
| 2016-05-03 | $25.47 | $25.47 | $24.78 | $24.94 | $21.03 | 16,449 |
| 2016-05-02 | $25.40 | $25.94 | $24.26 | $25.67 | $21.64 | 32,329 |
| 2016-04-29 | $25.18 | $25.35 | $24.86 | $25.31 | $21.34 | 11,449 |
| 2016-04-28 | $25.13 | $25.40 | $24.84 | $25.10 | $21.16 | 16,262 |
| 2016-04-27 | $24.72 | $25.39 | $24.72 | $25.32 | $21.35 | 15,123 |
| 2016-04-26 | $24.47 | $25.49 | $24.35 | $25.45 | $21.46 | 29,594 |
| 2016-04-25 | $24.39 | $24.94 | $24.26 | $24.65 | $20.78 | 10,002 |
| 2016-04-22 | $24.61 | $24.78 | $24.38 | $24.48 | $20.64 | 12,831 |
| 2016-04-21 | $24.80 | $24.91 | $24.36 | $24.59 | $20.73 | 25,313 |
| 2016-04-20 | $24.77 | $24.95 | $23.88 | $24.69 | $20.81 | 18,064 |
| 2016-04-19 | $24.02 | $24.70 | $23.97 | $24.66 | $20.79 | 14,536 |
| 2016-04-18 | $24.22 | $24.48 | $23.46 | $24.35 | $20.53 | 17,938 |
| 2016-04-15 | $24.30 | $24.40 | $24.13 | $24.23 | $20.43 | 10,972 |
| 2016-04-14 | $24.21 | $24.53 | $24.01 | $24.37 | $20.54 | 29,310 |
| 2016-04-13 | $23.52 | $24.46 | $23.52 | $24.23 | $20.43 | 20,701 |
| 2016-04-12 | $23.35 | $23.44 | $23.15 | $23.30 | $19.64 | 13,053 |
| 2016-04-11 | $23.09 | $23.59 | $23.00 | $23.41 | $19.74 | 14,182 |
| 2016-04-08 | $23.20 | $23.20 | $23.00 | $23.02 | $19.41 | 15,308 |
| 2016-04-07 | $23.00 | $23.12 | $23.00 | $23.05 | $19.43 | 36,869 |
| 2016-04-06 | $23.00 | $23.26 | $23.00 | $23.26 | $19.61 | 30,392 |
| 2016-04-05 | $22.59 | $23.24 | $22.59 | $23.03 | $19.42 | 25,952 |
| 2016-04-04 | $23.10 | $23.12 | $23.00 | $23.01 | $19.40 | 29,395 |
| 2016-04-01 | $23.25 | $23.28 | $23.00 | $23.13 | $19.50 | 18,624 |
| 2016-03-31 | $22.94 | $23.09 | $22.79 | $22.93 | $19.33 | 19,491 |
| 2016-03-30 | $22.42 | $23.12 | $22.42 | $22.74 | $19.17 | 35,735 |
| 2016-03-29 | $21.77 | $22.44 | $21.75 | $22.38 | $18.87 | 20,808 |
| 2016-03-28 | $21.59 | $21.98 | $21.49 | $21.88 | $18.45 | 18,521 |
| 2016-03-24 | $22.24 | $22.24 | $21.01 | $21.15 | $17.83 | 43,671 |
| 2016-03-23 | $22.79 | $23.21 | $22.28 | $22.34 | $18.83 | 31,159 |
| 2016-03-22 | $22.27 | $22.91 | $22.27 | $22.51 | $18.98 | 27,561 |
| 2016-03-21 | $22.40 | $22.40 | $22.04 | $22.35 | $18.84 | 24,848 |
| 2016-03-18 | $22.09 | $22.65 | $21.53 | $22.52 | $18.99 | 38,798 |
| 2016-03-17 | $22.22 | $22.22 | $21.74 | $21.98 | $18.53 | 28,262 |
| 2016-03-16 | $22.29 | $22.58 | $21.90 | $22.04 | $18.58 | 15,314 |
| 2016-03-15 | $22.32 | $22.61 | $22.08 | $22.18 | $18.70 | 15,897 |
| 2016-03-14 | $22.80 | $22.84 | $22.32 | $22.32 | $18.82 | 23,339 |
| 2016-03-11 | $22.19 | $23.48 | $21.99 | $22.52 | $18.99 | 15,988 |
| 2016-03-10 | $22.48 | $22.48 | $22.08 | $22.14 | $18.66 | 9,463 |
| 2016-03-09 | $22.94 | $23.47 | $22.27 | $22.53 | $18.99 | 20,412 |
| 2016-03-08 | $22.69 | $23.47 | $22.54 | $22.71 | $19.15 | 15,498 |
| 2016-03-07 | $22.50 | $23.38 | $22.50 | $22.79 | $19.21 | 17,737 |
| 2016-03-04 | $22.26 | $22.72 | $21.75 | $22.51 | $18.98 | 24,631 |
| 2016-03-03 | $22.00 | $22.38 | $21.57 | $22.12 | $18.65 | 21,360 |
| 2016-03-02 | $21.59 | $21.86 | $21.47 | $21.81 | $18.39 | 20,967 |
| 2016-03-01 | $21.08 | $21.85 | $21.08 | $21.85 | $18.42 | 25,443 |
| 2016-02-29 | $21.46 | $21.81 | $21.01 | $21.11 | $17.80 | 30,415 |
| 2016-02-26 | $21.48 | $21.80 | $21.33 | $21.62 | $18.23 | 10,854 |
| 2016-02-25 | $22.22 | $22.22 | $21.34 | $21.54 | $18.16 | 12,203 |
| 2016-02-24 | $21.98 | $22.37 | $21.08 | $21.70 | $18.29 | 24,402 |
| 2016-02-23 | $21.63 | $21.97 | $21.18 | $21.29 | $17.95 | 32,349 |
| 2016-02-22 | $22.02 | $22.28 | $21.44 | $21.60 | $18.21 | 24,153 |
| 2016-02-19 | $21.03 | $22.08 | $21.03 | $21.71 | $18.30 | 23,461 |
| 2016-02-18 | $21.45 | $21.74 | $20.06 | $21.04 | $17.74 | 18,062 |
| 2016-02-17 | $21.67 | $21.94 | $21.24 | $21.40 | $18.04 | 20,223 |
| 2016-02-16 | $21.39 | $21.83 | $21.13 | $21.68 | $18.28 | 17,982 |
| 2016-02-12 | $20.73 | $21.48 | $20.09 | $21.25 | $17.91 | 26,296 |
| 2016-02-11 | $21.57 | $21.66 | $20.24 | $20.52 | $17.30 | 21,928 |
| 2016-02-10 | $21.72 | $22.01 | $20.92 | $21.07 | $17.76 | 17,658 |
| 2016-02-09 | $21.47 | $21.75 | $21.23 | $21.55 | $18.06 | 11,697 |
| 2016-02-08 | $21.34 | $21.73 | $21.06 | $21.59 | $18.10 | 21,215 |
| 2016-02-05 | $21.60 | $22.22 | $21.29 | $21.41 | $17.95 | 32,533 |
| 2016-02-04 | $21.72 | $21.96 | $21.39 | $21.80 | $18.27 | 22,531 |
| 2016-02-03 | $21.96 | $22.04 | $20.39 | $21.56 | $18.07 | 37,029 |
| 2016-02-02 | $22.24 | $22.46 | $21.30 | $21.99 | $18.43 | 39,317 |
| 2016-02-01 | $22.73 | $22.98 | $22.33 | $22.35 | $18.74 | 26,109 |
| 2016-01-29 | $22.99 | $23.59 | $22.12 | $22.96 | $19.25 | 60,610 |
| 2016-01-28 | $22.07 | $23.06 | $21.90 | $22.50 | $18.86 | 24,789 |
| 2016-01-27 | $22.12 | $22.70 | $21.82 | $22.00 | $18.44 | 31,797 |
| 2016-01-26 | $22.05 | $22.91 | $22.00 | $22.13 | $18.55 | 27,013 |
| 2016-01-25 | $22.37 | $22.64 | $21.75 | $21.78 | $18.26 | 29,989 |
| 2016-01-22 | $22.48 | $22.55 | $21.99 | $22.43 | $18.80 | 26,811 |
| 2016-01-21 | $23.20 | $23.80 | $22.20 | $22.42 | $18.79 | 30,444 |
| 2016-01-20 | $22.13 | $23.50 | $21.76 | $23.33 | $19.56 | 59,894 |
| 2016-01-19 | $22.52 | $22.73 | $22.01 | $22.29 | $18.68 | 28,331 |
| 2016-01-15 | $22.98 | $22.98 | $21.43 | $22.20 | $18.61 | 36,333 |
| 2016-01-14 | $23.89 | $24.30 | $23.50 | $23.54 | $19.73 | 37,234 |
| 2016-01-13 | $24.26 | $24.40 | $23.73 | $23.89 | $20.03 | 26,224 |
| 2016-01-12 | $24.25 | $24.35 | $23.90 | $24.01 | $20.13 | 26,614 |
| 2016-01-11 | $24.22 | $24.34 | $23.90 | $24.15 | $20.24 | 21,277 |
| 2016-01-08 | $24.02 | $24.40 | $23.85 | $24.00 | $20.12 | 27,522 |
| 2016-01-07 | $24.17 | $24.51 | $23.59 | $23.90 | $20.03 | 37,474 |
| 2016-01-06 | $23.91 | $24.70 | $23.74 | $24.58 | $20.60 | 35,708 |
| 2016-01-05 | $24.02 | $24.65 | $23.60 | $24.41 | $20.46 | 24,395 |
| 2016-01-04 | $23.56 | $24.57 | $23.46 | $23.98 | $20.10 | 61,083 |
| 2015-12-31 | $25.26 | $25.70 | $24.70 | $25.01 | $20.96 | 14,621 |
| 2015-12-30 | $25.23 | $25.50 | $22.97 | $25.26 | $21.17 | 9,128 |
| 2015-12-29 | $24.97 | $25.86 | $24.90 | $25.63 | $21.48 | 15,107 |
| 2015-12-28 | $24.80 | $25.25 | $24.60 | $25.22 | $21.14 | 15,007 |
| 2015-12-24 | $24.96 | $25.13 | $24.58 | $25.12 | $21.06 | 9,588 |
| 2015-12-23 | $25.03 | $25.23 | $24.58 | $24.92 | $20.89 | 18,485 |
| 2015-12-22 | $24.90 | $25.10 | $24.59 | $25.09 | $21.03 | 13,454 |
| 2015-12-21 | $25.28 | $25.28 | $24.84 | $24.96 | $20.92 | 32,569 |
| 2015-12-18 | $25.10 | $25.35 | $24.94 | $25.25 | $21.17 | 107,281 |
| 2015-12-17 | $25.25 | $25.28 | $24.81 | $25.24 | $21.16 | 15,341 |
| 2015-12-16 | $25.24 | $25.30 | $25.09 | $25.25 | $21.17 | 20,319 |
| 2015-12-15 | $24.70 | $25.25 | $24.69 | $25.15 | $21.08 | 20,663 |
| 2015-12-14 | $24.66 | $25.30 | $23.80 | $24.85 | $20.83 | 39,208 |
| 2015-12-11 | $24.70 | $24.88 | $24.64 | $24.69 | $20.70 | 31,241 |
| 2015-12-10 | $24.38 | $25.08 | $21.90 | $25.06 | $21.01 | 52,564 |
| 2015-12-09 | $25.51 | $25.67 | $25.29 | $25.39 | $21.28 | 27,903 |
| 2015-12-08 | $25.84 | $25.91 | $25.25 | $25.70 | $21.54 | 33,169 |
| 2015-12-07 | $26.17 | $26.41 | $25.40 | $26.00 | $21.79 | 26,579 |
| 2015-12-04 | $25.71 | $26.25 | $25.60 | $26.23 | $21.99 | 31,184 |
| 2015-12-03 | $27.01 | $27.01 | $25.39 | $25.52 | $21.39 | 39,123 |
| 2015-12-02 | $26.50 | $27.35 | $26.50 | $27.02 | $22.65 | 63,074 |
| 2015-12-01 | $25.91 | $27.09 | $25.80 | $26.57 | $22.27 | 81,297 |
| 2015-11-30 | $26.03 | $26.03 | $25.71 | $25.92 | $21.73 | 15,569 |
| 2015-11-27 | $25.89 | $26.14 | $25.82 | $26.02 | $21.81 | 12,622 |
| 2015-11-25 | $25.99 | $25.99 | $25.46 | $25.93 | $21.74 | 20,861 |
| 2015-11-24 | $25.50 | $26.00 | $25.47 | $25.98 | $21.78 | 13,053 |
| 2015-11-23 | $25.77 | $25.88 | $25.35 | $25.79 | $21.62 | 8,794 |
| 2015-11-20 | $25.39 | $25.88 | $25.25 | $25.79 | $21.62 | 15,348 |
| 2015-11-19 | $25.71 | $25.74 | $25.26 | $25.34 | $21.24 | 18,383 |
| 2015-11-18 | $25.83 | $25.84 | $25.37 | $25.69 | $21.53 | 23,285 |
| 2015-11-17 | $25.50 | $25.67 | $25.43 | $25.50 | $21.38 | 27,479 |
| 2015-11-16 | $25.42 | $25.50 | $25.08 | $25.49 | $21.37 | 21,326 |
| 2015-11-13 | $25.22 | $25.55 | $24.90 | $25.36 | $21.26 | 21,944 |
| 2015-11-12 | $25.22 | $25.52 | $24.96 | $25.25 | $21.17 | 9,273 |
| 2015-11-11 | $25.34 | $25.50 | $25.32 | $25.37 | $21.27 | 8,492 |
| 2015-11-10 | $25.25 | $25.55 | $25.24 | $25.38 | $21.28 | 12,607 |
| 2015-11-09 | $25.78 | $25.78 | $25.25 | $25.50 | $21.38 | 16,547 |
| 2015-11-06 | $25.61 | $25.80 | $25.33 | $25.78 | $21.52 | 20,933 |
| 2015-11-05 | $25.30 | $25.66 | $25.20 | $25.42 | $21.22 | 21,176 |
| 2015-11-04 | $25.23 | $25.65 | $24.99 | $25.30 | $21.12 | 30,265 |
| 2015-11-03 | $25.12 | $25.75 | $24.79 | $25.18 | $21.02 | 28,404 |
| 2015-11-02 | $24.84 | $25.39 | $24.75 | $25.17 | $21.01 | 28,543 |
| 2015-10-30 | $25.19 | $25.58 | $24.58 | $24.65 | $20.57 | 23,587 |
| 2015-10-29 | $25.82 | $25.82 | $25.26 | $25.36 | $21.17 | 29,634 |
| 2015-10-28 | $25.62 | $25.90 | $25.30 | $25.75 | $21.49 | 48,049 |
| 2015-10-27 | $25.92 | $26.00 | $25.26 | $25.59 | $21.36 | 19,926 |
| 2015-10-26 | $25.49 | $26.42 | $25.08 | $25.92 | $21.63 | 19,174 |
| 2015-10-23 | $24.57 | $25.95 | $24.50 | $25.35 | $21.16 | 47,689 |
| 2015-10-22 | $23.40 | $24.72 | $23.40 | $24.40 | $20.37 | 21,168 |
| 2015-10-21 | $23.83 | $24.13 | $23.45 | $23.71 | $19.79 | 24,959 |
| 2015-10-20 | $23.57 | $23.99 | $23.27 | $23.96 | $20.00 | 19,628 |
| 2015-10-19 | $23.57 | $23.76 | $23.21 | $23.66 | $19.75 | 20,781 |
| 2015-10-16 | $23.82 | $23.82 | $23.17 | $23.61 | $19.71 | 22,146 |
| 2015-10-15 | $23.12 | $23.84 | $22.80 | $23.79 | $19.86 | 24,095 |
| 2015-10-14 | $23.45 | $23.45 | $23.16 | $23.16 | $19.33 | 12,185 |
| 2015-10-13 | $23.32 | $23.64 | $23.07 | $23.51 | $19.62 | 15,557 |
| 2015-10-12 | $23.02 | $23.46 | $23.02 | $23.40 | $19.53 | 18,116 |
| 2015-10-09 | $23.05 | $23.29 | $22.85 | $23.07 | $19.26 | 34,799 |
| 2015-10-08 | $22.95 | $23.09 | $22.79 | $23.09 | $19.27 | 23,059 |
| 2015-10-07 | $22.49 | $23.00 | $22.30 | $23.00 | $19.20 | 17,357 |
| 2015-10-06 | $22.88 | $22.88 | $22.36 | $22.53 | $18.80 | 18,997 |
| 2015-10-05 | $22.60 | $23.14 | $22.58 | $22.85 | $19.07 | 24,183 |
| 2015-10-02 | $22.99 | $23.06 | $22.03 | $22.46 | $18.75 | 20,254 |
| 2015-10-01 | $23.70 | $23.78 | $22.83 | $23.04 | $19.23 | 16,003 |
| 2015-09-30 | $23.07 | $23.61 | $22.70 | $23.52 | $19.63 | 35,399 |
| 2015-09-29 | $23.11 | $23.16 | $22.84 | $22.97 | $19.17 | 29,784 |
| 2015-09-28 | $23.41 | $23.41 | $23.00 | $23.00 | $19.20 | 21,648 |
| 2015-09-25 | $23.90 | $23.90 | $23.33 | $23.33 | $19.47 | 18,970 |
| 2015-09-24 | $23.20 | $23.92 | $23.20 | $23.80 | $19.86 | 18,017 |
| 2015-09-23 | $23.03 | $23.39 | $23.03 | $23.21 | $19.37 | 12,072 |
| 2015-09-22 | $23.01 | $23.30 | $23.01 | $23.06 | $19.25 | 20,167 |
| 2015-09-21 | $23.02 | $23.30 | $22.95 | $23.18 | $19.35 | 39,964 |
| 2015-09-18 | $22.60 | $22.87 | $22.09 | $22.84 | $19.06 | 34,455 |
| 2015-09-17 | $22.90 | $23.25 | $22.68 | $22.87 | $19.09 | 30,389 |
| 2015-09-16 | $22.94 | $23.18 | $22.81 | $23.02 | $19.21 | 15,229 |
| 2015-09-15 | $22.95 | $23.25 | $22.90 | $23.03 | $19.22 | 13,638 |
| 2015-09-14 | $23.01 | $23.13 | $22.76 | $23.03 | $19.22 | 22,289 |
| 2015-09-11 | $23.00 | $23.12 | $22.97 | $23.04 | $19.23 | 10,433 |
| 2015-09-10 | $23.00 | $23.12 | $22.90 | $23.03 | $19.22 | 11,151 |
| 2015-09-09 | $22.85 | $23.21 | $22.85 | $23.05 | $19.24 | 21,038 |
| 2015-09-08 | $22.69 | $23.04 | $22.66 | $23.00 | $19.20 | 39,778 |
| 2015-09-04 | $22.36 | $22.69 | $22.32 | $22.32 | $18.63 | 32,251 |
| 2015-09-03 | $22.53 | $22.66 | $22.35 | $22.50 | $18.78 | 32,701 |
| 2015-09-02 | $22.26 | $22.66 | $22.03 | $22.61 | $18.87 | 65,194 |
| 2015-09-01 | $22.15 | $22.45 | $22.00 | $22.06 | $18.41 | 44,252 |
| 2015-08-31 | $23.15 | $23.15 | $22.16 | $22.43 | $18.72 | 61,242 |
| 2015-08-28 | $43.96 | $44.20 | $43.75 | $44.10 | $18.40 | 62,934 |
| 2015-08-27 | $44.25 | $44.81 | $43.75 | $43.97 | $18.35 | 33,594 |
| 2015-08-26 | $43.93 | $44.23 | $43.84 | $44.20 | $18.45 | 98,826 |
| 2015-08-25 | $44.50 | $44.50 | $43.05 | $43.26 | $18.05 | 22,590 |
| 2015-08-24 | $43.60 | $44.83 | $43.50 | $43.50 | $18.15 | 47,464 |
First Business Financial Services Inc (FBIZ) News Headlines
Recent First Business Financial Services Inc (FBIZ) News
Similar Companies to First Business Financial Services Inc (FBIZ) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |