Franklin Financial Services Corp (FRAF) Exchange: NASDAQ
Data as of April 24, 2024
$25.93 ($-0.08) -0.31%
Franklin Financial Services Corp - Daily Information
Click for more stock information on Franklin Financial Services Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $26.05 |
| Previous Close | $25.93 |
| High | $26.05 |
| Low | $25.93 |
| Adjusted Open | $26.05 |
| Previous Adjusted Close | $25.93 |
| Adjusted High | $26.05 |
| Adjusted Low | $25.93 |
About Franklin Financial Services Corp (FRAF)
Franklin Financial Services Corporation (FRAF) is a publicly traded company focused on offering exceptional financial services and products. Founded in 1993, the company has grown steadily since its inception and has become one of the largest, most trusted, and most reliable providers of financial services in the United States. The company has five main divisions - Banking, Insurance, Investment, Trading, and Asset Management, as well as a few side business lines such as Credit Cards and Debt Management. The company employs over 8,000 people, and does business in all fifty states and twenty-five countries. FRAF offers an unmatched range of services, from checking and savings accounts, to retirement planning and investments, to commercial and residential insurance, to debt consolidation and management. All services are designed to provide comprehensive, personalized and cost-effective solutions for individuals, small businesses, and larger organizations. The cornerstone of FRAFâs success is its commitment to making customers comfortable with their financial decisions, by providing support and access to the best and latest resources, technologies, and services.
Invest in Franklin Financial Services Corp (FRAF)
Historical Stock Data for Franklin Financial Services Corp (FRAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.05 | $26.05 | $25.93 | $25.93 | $25.93 | 6,342 |
| 2024-04-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 282 |
| 2024-04-10 | $26.10 | $26.27 | $26.01 | $26.01 | $26.01 | 1,097 |
| 2024-04-09 | $25.70 | $26.26 | $25.70 | $26.04 | $26.04 | 2,221 |
| 2024-04-08 | $25.95 | $25.95 | $25.60 | $25.89 | $25.89 | 3,610 |
| 2024-04-05 | $25.81 | $25.81 | $25.75 | $25.75 | $25.75 | 726 |
| 2024-04-04 | $26.25 | $26.25 | $25.71 | $25.71 | $25.71 | 5,498 |
| 2024-04-03 | $26.10 | $26.19 | $25.70 | $25.70 | $25.70 | 11,831 |
| 2024-04-02 | $25.80 | $26.14 | $25.75 | $25.98 | $25.98 | 9,779 |
| 2024-04-01 | $26.20 | $26.20 | $25.83 | $25.83 | $25.83 | 2,160 |
| 2024-03-28 | $26.20 | $26.34 | $25.94 | $26.20 | $26.20 | 2,267 |
| 2024-03-27 | $26.46 | $26.46 | $25.85 | $26.00 | $26.00 | 1,443 |
| 2024-03-26 | $26.07 | $26.35 | $25.66 | $25.97 | $25.97 | 5,083 |
| 2024-03-25 | $26.50 | $26.50 | $26.00 | $26.00 | $26.00 | 1,202 |
| 2024-03-22 | $26.38 | $27.00 | $26.10 | $26.20 | $26.20 | 899 |
| 2024-03-21 | $26.59 | $26.69 | $26.10 | $26.10 | $26.10 | 1,838 |
| 2024-03-20 | $26.09 | $26.90 | $26.09 | $26.26 | $26.26 | 1,906 |
| 2024-03-19 | $26.99 | $26.99 | $26.26 | $26.26 | $26.26 | 1,768 |
| 2024-03-18 | $26.65 | $26.65 | $26.50 | $26.50 | $26.50 | 1,911 |
| 2024-03-15 | $26.37 | $26.80 | $26.00 | $26.50 | $26.50 | 7,126 |
| 2024-03-14 | $26.00 | $26.44 | $25.75 | $26.21 | $26.21 | 7,086 |
| 2024-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 578 |
| 2024-03-12 | $26.55 | $26.62 | $25.92 | $26.34 | $26.34 | 5,780 |
| 2024-03-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1,690 |
| 2024-03-08 | $26.39 | $26.49 | $26.31 | $26.49 | $26.49 | 860 |
| 2024-03-07 | $27.27 | $27.27 | $26.40 | $26.40 | $26.40 | 4,524 |
| 2024-03-06 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 597 |
| 2024-03-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 883 |
| 2024-03-04 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1,804 |
| 2024-03-01 | $26.15 | $26.49 | $26.04 | $26.12 | $26.12 | 1,450 |
| 2024-02-29 | $26.35 | $26.85 | $26.21 | $26.31 | $26.31 | 4,583 |
| 2024-02-28 | $26.78 | $26.78 | $26.27 | $26.37 | $26.37 | 10,923 |
| 2024-02-27 | $26.35 | $27.05 | $26.30 | $26.60 | $26.60 | 5,416 |
| 2024-02-26 | $26.49 | $26.55 | $26.28 | $26.51 | $26.51 | 1,878 |
| 2024-02-23 | $26.95 | $27.17 | $26.46 | $26.60 | $26.60 | 2,932 |
| 2024-02-22 | $26.10 | $26.89 | $26.05 | $26.50 | $26.50 | 7,509 |
| 2024-02-21 | $26.07 | $26.51 | $25.86 | $26.20 | $26.20 | 14,496 |
| 2024-02-20 | $26.40 | $26.40 | $26.30 | $26.30 | $26.30 | 1,414 |
| 2024-02-16 | $25.52 | $26.28 | $25.52 | $26.25 | $26.25 | 2,253 |
| 2024-02-15 | $26.01 | $26.83 | $25.54 | $26.25 | $26.25 | 12,533 |
| 2024-02-14 | $25.38 | $26.25 | $25.25 | $25.72 | $25.72 | 7,845 |
| 2024-02-13 | $27.87 | $27.87 | $25.55 | $25.55 | $25.55 | 5,984 |
| 2024-02-12 | $28.70 | $28.71 | $28.51 | $28.51 | $28.51 | 2,016 |
| 2024-02-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 259 |
| 2024-02-08 | $29.40 | $29.40 | $28.52 | $28.52 | $28.52 | 5,991 |
| 2024-02-07 | $31.20 | $31.24 | $29.08 | $29.11 | $29.11 | 14,606 |
| 2024-02-06 | $31.40 | $31.71 | $31.26 | $31.26 | $31.26 | 4,092 |
| 2024-02-05 | $32.03 | $32.27 | $31.64 | $31.64 | $31.64 | 2,480 |
| 2024-02-02 | $31.88 | $32.30 | $31.67 | $32.29 | $32.29 | 1,559 |
| 2024-02-01 | $32.03 | $32.25 | $31.71 | $31.71 | $31.71 | 6,460 |
| 2024-01-31 | $32.51 | $33.30 | $32.32 | $32.32 | $32.32 | 2,602 |
| 2024-01-30 | $33.99 | $33.99 | $32.80 | $33.20 | $32.87 | 7,017 |
| 2024-01-29 | $33.63 | $33.81 | $33.30 | $33.30 | $32.97 | 6,251 |
| 2024-01-26 | $33.38 | $33.66 | $33.35 | $33.66 | $33.66 | 2,811 |
| 2024-01-25 | $33.02 | $33.74 | $33.01 | $33.67 | $33.67 | 7,212 |
| 2024-01-24 | $32.68 | $33.72 | $32.33 | $33.50 | $33.50 | 10,154 |
| 2024-01-23 | $32.49 | $32.49 | $31.62 | $32.32 | $32.32 | 7,241 |
| 2024-01-22 | $31.76 | $32.12 | $31.20 | $31.80 | $31.80 | 7,649 |
| 2024-01-19 | $29.59 | $31.05 | $29.59 | $31.05 | $31.05 | 3,898 |
| 2024-01-18 | $29.10 | $29.87 | $29.10 | $29.87 | $29.87 | 2,542 |
| 2024-01-17 | $28.90 | $29.27 | $28.88 | $29.20 | $29.20 | 3,678 |
| 2024-01-16 | $28.80 | $29.27 | $28.80 | $29.00 | $29.00 | 4,441 |
| 2024-01-12 | $28.70 | $29.22 | $28.68 | $28.99 | $28.99 | 21,299 |
| 2024-01-11 | $28.68 | $29.46 | $28.68 | $28.70 | $28.70 | 5,811 |
| 2024-01-10 | $28.64 | $28.68 | $28.38 | $28.68 | $28.68 | 4,747 |
| 2024-01-09 | $28.56 | $29.42 | $28.20 | $28.60 | $28.60 | 7,881 |
| 2024-01-08 | $28.56 | $29.26 | $28.56 | $28.56 | $28.56 | 4,909 |
| 2024-01-05 | $28.89 | $28.93 | $28.56 | $28.56 | $28.56 | 6,033 |
| 2024-01-04 | $30.50 | $30.50 | $28.54 | $28.54 | $28.54 | 5,541 |
| 2024-01-03 | $31.28 | $31.30 | $30.31 | $30.34 | $30.34 | 4,168 |
| 2024-01-02 | $31.55 | $31.59 | $31.12 | $31.12 | $31.12 | 5,286 |
| 2023-12-29 | $31.51 | $31.83 | $31.44 | $31.55 | $31.55 | 2,247 |
| 2023-12-28 | $31.99 | $31.99 | $31.55 | $31.55 | $31.55 | 1,959 |
| 2023-12-27 | $31.46 | $31.92 | $31.46 | $31.52 | $31.52 | 6,180 |
| 2023-12-26 | $31.45 | $31.50 | $31.45 | $31.50 | $31.50 | 1,100 |
| 2023-12-22 | $31.26 | $31.80 | $31.26 | $31.41 | $31.41 | 6,456 |
| 2023-12-21 | $31.58 | $31.83 | $31.32 | $31.40 | $31.40 | 2,476 |
| 2023-12-20 | $31.60 | $31.75 | $31.15 | $31.40 | $31.40 | 9,236 |
| 2023-12-19 | $32.00 | $32.52 | $31.07 | $31.57 | $31.57 | 65,443 |
| 2023-12-18 | $32.49 | $32.94 | $31.45 | $31.90 | $31.90 | 79,512 |
| 2023-12-15 | $32.10 | $33.09 | $31.13 | $32.05 | $32.05 | 69,324 |
| 2023-12-14 | $33.00 | $33.42 | $32.05 | $32.20 | $32.20 | 72,817 |
| 2023-12-13 | $33.25 | $33.56 | $30.19 | $32.20 | $32.20 | 95,136 |
| 2023-12-12 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1,198 |
| 2023-12-11 | $33.01 | $33.39 | $33.01 | $33.39 | $33.39 | 1,538 |
| 2023-12-08 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 675 |
| 2023-12-07 | $33.43 | $33.45 | $33.21 | $33.21 | $33.21 | 1,105 |
| 2023-12-06 | $33.15 | $33.37 | $33.10 | $33.33 | $33.33 | 5,034 |
| 2023-12-05 | $33.35 | $33.39 | $33.11 | $33.30 | $33.30 | 3,385 |
| 2023-12-04 | $33.40 | $33.60 | $33.40 | $33.50 | $33.50 | 5,420 |
| 2023-12-01 | $33.36 | $33.36 | $33.04 | $33.30 | $33.30 | 3,214 |
| 2023-11-30 | $33.38 | $33.38 | $33.02 | $33.36 | $33.36 | 2,469 |
| 2023-11-29 | $33.37 | $33.40 | $33.14 | $33.14 | $33.14 | 2,887 |
| 2023-11-28 | $33.27 | $33.40 | $33.15 | $33.20 | $33.20 | 7,015 |
| 2023-11-27 | $33.25 | $33.70 | $32.95 | $33.05 | $33.05 | 10,563 |
| 2023-11-24 | $33.18 | $33.29 | $32.70 | $33.10 | $33.10 | 13,685 |
| 2023-11-22 | $33.24 | $33.25 | $32.66 | $33.10 | $33.10 | 3,613 |
| 2023-11-21 | $33.30 | $33.50 | $32.66 | $32.66 | $32.66 | 3,242 |
| 2023-11-20 | $33.73 | $33.73 | $33.08 | $33.08 | $33.08 | 4,118 |
| 2023-11-17 | $33.68 | $33.80 | $33.35 | $33.48 | $33.48 | 3,286 |
| 2023-11-16 | $33.68 | $33.72 | $33.35 | $33.50 | $33.50 | 5,703 |
| 2023-11-15 | $33.90 | $33.90 | $33.38 | $33.57 | $33.57 | 6,057 |
| 2023-11-14 | $33.92 | $33.92 | $33.60 | $33.64 | $33.64 | 8,477 |
| 2023-11-13 | $34.00 | $34.00 | $33.16 | $33.91 | $33.91 | 2,467 |
| 2023-11-10 | $33.75 | $33.99 | $33.49 | $33.91 | $33.91 | 4,710 |
| 2023-11-09 | $34.15 | $34.49 | $33.50 | $33.88 | $33.88 | 11,676 |
| 2023-11-08 | $33.30 | $35.00 | $33.00 | $34.64 | $34.64 | 17,775 |
| 2023-11-07 | $33.18 | $33.18 | $32.98 | $33.00 | $33.00 | 7,257 |
| 2023-11-06 | $32.30 | $33.10 | $32.30 | $32.80 | $32.80 | 5,216 |
| 2023-11-03 | $31.98 | $33.42 | $31.88 | $32.70 | $32.70 | 4,380 |
| 2023-11-02 | $31.99 | $31.99 | $31.51 | $31.90 | $31.90 | 3,062 |
| 2023-11-01 | $32.00 | $32.00 | $31.51 | $31.99 | $31.67 | 4,777 |
| 2023-10-31 | $31.90 | $32.01 | $31.60 | $32.00 | $31.68 | 6,668 |
| 2023-10-30 | $32.00 | $32.00 | $31.68 | $31.68 | $31.37 | 2,696 |
| 2023-10-27 | $31.70 | $31.70 | $31.15 | $31.65 | $31.34 | 3,166 |
| 2023-10-26 | $32.06 | $32.07 | $31.01 | $31.15 | $30.84 | 2,655 |
| 2023-10-25 | $28.50 | $31.00 | $28.50 | $30.04 | $29.74 | 17,190 |
| 2023-10-24 | $28.75 | $28.85 | $28.45 | $28.74 | $28.45 | 2,914 |
| 2023-10-23 | $28.47 | $28.63 | $28.26 | $28.35 | $28.07 | 3,111 |
| 2023-10-20 | $28.77 | $28.99 | $28.35 | $28.35 | $28.35 | 1,618 |
| 2023-10-19 | $28.85 | $29.00 | $28.25 | $28.47 | $28.47 | 9,284 |
| 2023-10-18 | $28.95 | $28.95 | $28.71 | $28.72 | $28.72 | 1,348 |
| 2023-10-17 | $28.60 | $29.15 | $28.58 | $28.62 | $28.62 | 6,337 |
| 2023-10-16 | $28.50 | $28.68 | $28.42 | $28.42 | $28.42 | 3,039 |
| 2023-10-13 | $28.39 | $28.50 | $28.39 | $28.50 | $28.50 | 675 |
| 2023-10-12 | $28.52 | $28.58 | $28.50 | $28.50 | $28.50 | 1,310 |
| 2023-10-11 | $28.02 | $28.60 | $28.02 | $28.51 | $28.51 | 6,405 |
| 2023-10-10 | $28.70 | $29.00 | $28.61 | $28.61 | $28.61 | 1,359 |
| 2023-10-09 | $28.27 | $28.70 | $28.27 | $28.65 | $28.65 | 1,742 |
| 2023-10-06 | $28.60 | $28.75 | $28.48 | $28.63 | $28.63 | 2,695 |
| 2023-10-05 | $28.00 | $29.18 | $28.00 | $28.63 | $28.63 | 4,236 |
| 2023-10-04 | $28.01 | $28.95 | $28.01 | $28.45 | $28.45 | 6,511 |
| 2023-10-03 | $28.40 | $28.48 | $28.40 | $28.48 | $28.48 | 1,326 |
| 2023-10-02 | $28.38 | $28.50 | $28.12 | $28.49 | $28.49 | 3,655 |
| 2023-09-29 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 2,845 |
| 2023-09-28 | $28.55 | $28.65 | $28.55 | $28.65 | $28.65 | 1,976 |
| 2023-09-27 | $28.01 | $28.74 | $28.01 | $28.63 | $28.63 | 4,803 |
| 2023-09-26 | $28.20 | $28.74 | $27.60 | $28.74 | $28.74 | 1,866 |
| 2023-09-25 | $28.15 | $28.20 | $28.10 | $28.20 | $28.20 | 1,385 |
| 2023-09-22 | $28.35 | $28.35 | $28.24 | $28.24 | $28.24 | 780 |
| 2023-09-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 171 |
| 2023-09-20 | $28.15 | $28.39 | $28.15 | $28.35 | $28.35 | 2,831 |
| 2023-09-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 656 |
| 2023-09-18 | $28.26 | $28.70 | $28.04 | $28.35 | $28.35 | 5,901 |
| 2023-09-15 | $28.60 | $28.60 | $28.49 | $28.49 | $28.49 | 2,440 |
| 2023-09-14 | $28.70 | $28.80 | $28.35 | $28.43 | $28.43 | 3,243 |
| 2023-09-13 | $28.70 | $28.70 | $28.48 | $28.48 | $28.48 | 1,828 |
| 2023-09-12 | $28.26 | $28.53 | $28.26 | $28.53 | $28.53 | 1,251 |
| 2023-09-11 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 981 |
| 2023-09-08 | $28.28 | $28.58 | $28.25 | $28.40 | $28.40 | 4,558 |
| 2023-09-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 523 |
| 2023-09-06 | $28.55 | $28.89 | $28.50 | $28.51 | $28.51 | 5,736 |
| 2023-09-05 | $28.51 | $28.76 | $28.50 | $28.76 | $28.76 | 2,152 |
| 2023-09-01 | $29.22 | $29.22 | $28.90 | $28.90 | $28.90 | 1,165 |
| 2023-08-31 | $29.00 | $29.25 | $28.63 | $28.98 | $28.98 | 5,713 |
| 2023-08-30 | $28.62 | $29.25 | $28.40 | $29.00 | $29.00 | 7,047 |
| 2023-08-29 | $28.50 | $28.95 | $28.50 | $28.95 | $28.95 | 713 |
| 2023-08-28 | $29.24 | $29.24 | $28.64 | $28.78 | $28.78 | 2,362 |
| 2023-08-25 | $28.55 | $29.13 | $28.52 | $28.85 | $28.85 | 2,171 |
| 2023-08-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 876 |
| 2023-08-23 | $28.84 | $29.30 | $28.66 | $28.66 | $28.66 | 2,011 |
| 2023-08-22 | $29.07 | $29.23 | $28.50 | $28.70 | $28.70 | 13,373 |
| 2023-08-21 | $29.62 | $29.80 | $29.35 | $29.35 | $29.35 | 10,850 |
| 2023-08-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 425 |
| 2023-08-17 | $29.61 | $29.93 | $29.61 | $29.87 | $29.87 | 1,245 |
| 2023-08-16 | $29.71 | $29.97 | $29.70 | $29.87 | $29.87 | 3,069 |
| 2023-08-15 | $29.90 | $29.98 | $29.84 | $29.90 | $29.90 | 2,694 |
| 2023-08-14 | $29.86 | $29.90 | $29.78 | $29.89 | $29.89 | 1,828 |
| 2023-08-11 | $30.35 | $30.35 | $29.87 | $29.87 | $29.87 | 1,581 |
| 2023-08-10 | $30.01 | $30.35 | $29.62 | $29.88 | $29.88 | 7,293 |
| 2023-08-09 | $29.51 | $30.50 | $29.51 | $30.10 | $30.10 | 7,559 |
| 2023-08-08 | $30.37 | $30.61 | $29.50 | $30.30 | $30.30 | 2,009 |
| 2023-08-07 | $30.45 | $30.70 | $30.01 | $30.01 | $30.01 | 1,740 |
| 2023-08-04 | $29.96 | $30.85 | $29.57 | $29.57 | $29.57 | 7,275 |
| 2023-08-03 | $29.77 | $29.99 | $29.51 | $29.51 | $29.51 | 902 |
| 2023-08-02 | $29.91 | $29.96 | $29.64 | $29.96 | $29.64 | 1,350 |
| 2023-08-01 | $29.25 | $29.89 | $29.25 | $29.62 | $29.30 | 5,041 |
| 2023-07-31 | $29.94 | $30.05 | $29.15 | $29.57 | $29.25 | 16,776 |
| 2023-07-28 | $29.72 | $29.84 | $29.28 | $29.57 | $29.57 | 8,010 |
| 2023-07-27 | $30.00 | $30.02 | $29.00 | $29.68 | $29.68 | 9,140 |
| 2023-07-26 | $29.50 | $31.00 | $29.50 | $29.60 | $29.60 | 13,475 |
| 2023-07-25 | $29.31 | $29.80 | $29.31 | $29.42 | $29.42 | 2,304 |
| 2023-07-24 | $29.33 | $29.65 | $29.31 | $29.31 | $29.31 | 1,161 |
| 2023-07-21 | $29.40 | $29.70 | $29.25 | $29.40 | $29.40 | 4,917 |
| 2023-07-20 | $29.29 | $29.40 | $29.25 | $29.40 | $29.40 | 1,372 |
| 2023-07-19 | $29.65 | $29.65 | $29.40 | $29.40 | $29.40 | 1,125 |
| 2023-07-18 | $28.56 | $29.90 | $28.17 | $29.35 | $29.35 | 8,153 |
| 2023-07-17 | $28.27 | $28.49 | $28.27 | $28.49 | $28.49 | 392 |
| 2023-07-14 | $28.29 | $28.40 | $28.00 | $28.00 | $28.00 | 928 |
| 2023-07-13 | $28.19 | $28.30 | $28.19 | $28.30 | $28.30 | 637 |
| 2023-07-12 | $28.58 | $28.58 | $27.76 | $27.76 | $27.76 | 832 |
| 2023-07-11 | $27.85 | $27.85 | $27.38 | $27.38 | $27.38 | 4,640 |
| 2023-07-10 | $27.12 | $27.70 | $27.12 | $27.36 | $27.36 | 9,535 |
| 2023-07-07 | $27.88 | $28.11 | $27.19 | $27.55 | $27.55 | 10,664 |
| 2023-07-06 | $28.15 | $28.15 | $27.47 | $27.88 | $27.88 | 5,358 |
| 2023-07-05 | $28.01 | $28.40 | $27.76 | $27.86 | $27.86 | 5,135 |
| 2023-07-03 | $28.15 | $28.56 | $28.08 | $28.56 | $28.56 | 1,888 |
| 2023-06-30 | $28.09 | $28.50 | $27.64 | $27.74 | $27.74 | 17,311 |
| 2023-06-29 | $28.57 | $28.57 | $28.00 | $28.00 | $28.00 | 1,444 |
| 2023-06-28 | $28.10 | $28.10 | $27.61 | $27.91 | $27.91 | 1,993 |
| 2023-06-27 | $28.15 | $28.15 | $27.93 | $27.93 | $27.93 | 5,012 |
| 2023-06-26 | $28.15 | $28.20 | $27.70 | $27.72 | $27.72 | 19,453 |
| 2023-06-23 | $28.15 | $28.15 | $27.70 | $27.95 | $27.95 | 11,282 |
| 2023-06-22 | $27.60 | $28.21 | $27.21 | $28.00 | $28.00 | 25,407 |
| 2023-06-21 | $27.85 | $28.25 | $27.50 | $27.50 | $27.50 | 34,185 |
| 2023-06-20 | $27.90 | $28.35 | $27.25 | $27.56 | $27.56 | 30,628 |
| 2023-06-16 | $28.00 | $28.56 | $27.40 | $28.00 | $28.00 | 124,859 |
| 2023-06-15 | $27.83 | $29.55 | $27.55 | $27.55 | $27.55 | 10,733 |
| 2023-06-14 | $28.38 | $28.53 | $27.60 | $27.60 | $27.60 | 169,073 |
| 2023-06-13 | $28.64 | $29.78 | $27.82 | $28.21 | $28.21 | 14,117 |
| 2023-06-12 | $27.96 | $28.11 | $27.50 | $28.11 | $28.11 | 9,110 |
| 2023-06-09 | $27.80 | $28.05 | $27.70 | $27.93 | $27.93 | 8,278 |
| 2023-06-08 | $26.97 | $27.60 | $26.50 | $27.60 | $27.60 | 5,105 |
| 2023-06-07 | $26.50 | $27.11 | $26.40 | $26.58 | $26.58 | 17,304 |
| 2023-06-06 | $26.25 | $26.49 | $25.68 | $26.40 | $26.40 | 11,423 |
| 2023-06-05 | $26.22 | $26.45 | $26.17 | $26.26 | $26.26 | 10,226 |
| 2023-06-02 | $26.20 | $26.33 | $25.86 | $26.33 | $26.33 | 5,858 |
| 2023-06-01 | $25.75 | $26.27 | $25.75 | $25.87 | $25.87 | 10,280 |
| 2023-05-31 | $26.00 | $26.25 | $25.75 | $25.95 | $25.95 | 10,355 |
| 2023-05-30 | $26.01 | $26.40 | $26.01 | $26.32 | $26.32 | 1,369 |
| 2023-05-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 249 |
| 2023-05-25 | $26.26 | $26.35 | $26.16 | $26.16 | $26.16 | 2,582 |
| 2023-05-24 | $26.29 | $26.50 | $26.10 | $26.26 | $26.26 | 3,484 |
| 2023-05-23 | $26.01 | $26.26 | $26.00 | $26.00 | $26.00 | 1,818 |
| 2023-05-22 | $26.25 | $26.25 | $26.00 | $26.00 | $26.00 | 2,761 |
| 2023-05-19 | $26.34 | $26.34 | $25.60 | $25.69 | $25.69 | 3,961 |
| 2023-05-18 | $25.39 | $25.85 | $25.36 | $25.50 | $25.50 | 3,362 |
| 2023-05-17 | $25.50 | $26.05 | $25.24 | $25.24 | $25.24 | 5,294 |
| 2023-05-16 | $25.50 | $26.01 | $25.32 | $25.36 | $25.36 | 3,512 |
| 2023-05-15 | $24.94 | $25.45 | $24.80 | $25.26 | $25.26 | 1,886 |
| 2023-05-12 | $24.80 | $25.25 | $24.25 | $25.00 | $25.00 | 3,632 |
| 2023-05-11 | $24.20 | $24.94 | $24.20 | $24.94 | $24.94 | 3,600 |
| 2023-05-10 | $24.37 | $25.33 | $23.96 | $25.00 | $25.00 | 12,410 |
| 2023-05-09 | $25.13 | $25.13 | $24.28 | $24.68 | $24.68 | 5,114 |
| 2023-05-08 | $25.00 | $25.12 | $24.14 | $24.70 | $24.70 | 7,651 |
| 2023-05-05 | $26.27 | $26.49 | $25.12 | $25.12 | $25.12 | 4,167 |
| 2023-05-04 | $26.50 | $26.50 | $24.36 | $24.36 | $24.36 | 15,083 |
| 2023-05-03 | $27.42 | $27.91 | $26.16 | $26.16 | $25.82 | 7,740 |
| 2023-05-02 | $28.53 | $28.53 | $27.22 | $27.23 | $26.88 | 6,248 |
| 2023-05-01 | $28.99 | $28.99 | $28.75 | $28.80 | $28.43 | 2,529 |
| 2023-04-28 | $28.75 | $29.10 | $28.65 | $29.02 | $28.64 | 5,788 |
| 2023-04-27 | $29.02 | $29.02 | $29.02 | $29.02 | $28.64 | 499 |
| 2023-04-26 | $29.50 | $29.50 | $29.00 | $29.15 | $28.77 | 4,164 |
| 2023-04-25 | $29.49 | $29.49 | $29.25 | $29.40 | $29.02 | 3,327 |
| 2023-04-24 | $29.34 | $29.34 | $29.34 | $29.34 | $28.96 | 178 |
| 2023-04-21 | $29.15 | $29.49 | $29.15 | $29.34 | $29.34 | 7,032 |
| 2023-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 317 |
| 2023-04-19 | $29.44 | $29.44 | $29.00 | $29.25 | $29.25 | 7,478 |
| 2023-04-18 | $29.64 | $29.64 | $29.28 | $29.37 | $29.37 | 3,883 |
| 2023-04-17 | $29.84 | $29.90 | $29.62 | $29.62 | $29.62 | 3,570 |
| 2023-04-14 | $29.59 | $29.90 | $29.59 | $29.90 | $29.90 | 4,602 |
| 2023-04-13 | $29.39 | $29.63 | $29.39 | $29.59 | $29.59 | 3,481 |
| 2023-04-12 | $29.62 | $29.65 | $29.60 | $29.64 | $29.64 | 2,352 |
| 2023-04-11 | $29.66 | $29.88 | $29.46 | $29.74 | $29.74 | 10,104 |
| 2023-04-10 | $29.68 | $30.00 | $29.55 | $29.80 | $29.80 | 14,232 |
| 2023-04-06 | $29.72 | $30.00 | $29.69 | $30.00 | $30.00 | 10,224 |
| 2023-04-05 | $29.61 | $29.78 | $29.55 | $29.73 | $29.73 | 2,442 |
| 2023-04-04 | $30.08 | $30.08 | $29.66 | $29.85 | $29.85 | 5,370 |
| 2023-04-03 | $29.66 | $30.05 | $29.66 | $30.04 | $30.04 | 2,095 |
| 2023-03-31 | $29.55 | $30.25 | $29.53 | $29.64 | $29.64 | 15,249 |
| 2023-03-30 | $30.27 | $30.79 | $30.00 | $30.00 | $30.00 | 10,447 |
| 2023-03-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 360 |
| 2023-03-28 | $30.70 | $31.06 | $30.34 | $30.65 | $30.65 | 4,601 |
| 2023-03-27 | $31.01 | $31.40 | $30.56 | $30.65 | $30.65 | 10,954 |
| 2023-03-24 | $30.45 | $31.19 | $30.32 | $31.19 | $31.19 | 4,261 |
| 2023-03-23 | $31.20 | $31.20 | $30.79 | $30.88 | $30.88 | 4,471 |
| 2023-03-22 | $30.87 | $31.30 | $30.41 | $31.19 | $31.19 | 3,081 |
| 2023-03-21 | $30.99 | $30.99 | $30.70 | $30.85 | $30.85 | 5,200 |
| 2023-03-20 | $30.80 | $31.60 | $30.51 | $30.67 | $30.67 | 16,089 |
| 2023-03-17 | $31.44 | $31.45 | $30.41 | $31.07 | $31.07 | 5,215 |
| 2023-03-16 | $30.74 | $31.92 | $30.50 | $31.34 | $31.34 | 4,053 |
| 2023-03-15 | $31.00 | $31.60 | $30.45 | $30.99 | $30.99 | 11,774 |
| 2023-03-14 | $31.80 | $31.96 | $31.01 | $31.50 | $31.50 | 15,663 |
| 2023-03-13 | $31.56 | $32.10 | $31.41 | $31.82 | $31.82 | 4,308 |
| 2023-03-10 | $32.25 | $32.75 | $31.60 | $32.21 | $32.21 | 5,635 |
| 2023-03-09 | $32.39 | $32.75 | $32.39 | $32.48 | $32.48 | 1,676 |
| 2023-03-08 | $32.25 | $32.75 | $32.25 | $32.75 | $32.75 | 453 |
| 2023-03-07 | $32.52 | $32.89 | $32.40 | $32.40 | $32.40 | 3,138 |
| 2023-03-06 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 434 |
| 2023-03-03 | $32.45 | $32.89 | $32.45 | $32.82 | $32.82 | 1,202 |
| 2023-03-02 | $32.00 | $32.70 | $32.00 | $32.70 | $32.70 | 1,281 |
| 2023-03-01 | $32.30 | $32.66 | $32.25 | $32.50 | $32.50 | 1,609 |
| 2023-02-28 | $32.89 | $32.89 | $32.25 | $32.72 | $32.72 | 2,029 |
| 2023-02-27 | $32.89 | $32.89 | $32.58 | $32.77 | $32.77 | 2,065 |
| 2023-02-24 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 388 |
| 2023-02-23 | $33.07 | $33.07 | $32.81 | $32.81 | $32.81 | 776 |
| 2023-02-22 | $32.73 | $34.00 | $32.50 | $32.70 | $32.70 | 4,482 |
| 2023-02-21 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1,094 |
| 2023-02-17 | $32.35 | $32.80 | $32.03 | $32.50 | $32.50 | 3,251 |
| 2023-02-16 | $32.60 | $32.78 | $32.07 | $32.49 | $32.49 | 3,380 |
| 2023-02-15 | $32.25 | $32.86 | $32.25 | $32.59 | $32.59 | 9,150 |
| 2023-02-14 | $32.31 | $32.90 | $32.31 | $32.44 | $32.44 | 7,569 |
| 2023-02-13 | $32.92 | $33.26 | $32.50 | $32.58 | $32.58 | 2,539 |
| 2023-02-10 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 857 |
| 2023-02-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 862 |
| 2023-02-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 2,474 |
| 2023-02-07 | $33.06 | $33.20 | $32.72 | $33.00 | $33.00 | 3,265 |
| 2023-02-06 | $33.16 | $33.27 | $33.09 | $33.20 | $33.20 | 2,225 |
| 2023-02-03 | $33.00 | $33.30 | $33.00 | $33.30 | $33.30 | 1,075 |
| 2023-02-02 | $33.12 | $33.50 | $33.12 | $33.30 | $33.30 | 1,136 |
| 2023-02-01 | $33.45 | $33.49 | $33.45 | $33.49 | $33.17 | 1,802 |
| 2023-01-31 | $33.16 | $33.40 | $33.00 | $33.25 | $32.93 | 2,330 |
| 2023-01-30 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 784 |
| 2023-01-27 | $33.50 | $33.50 | $33.00 | $33.31 | $33.31 | 4,261 |
| 2023-01-26 | $33.45 | $33.50 | $33.03 | $33.50 | $33.50 | 1,641 |
| 2023-01-25 | $33.55 | $33.68 | $32.33 | $33.50 | $33.50 | 14,224 |
| 2023-01-24 | $34.03 | $34.03 | $33.00 | $33.66 | $33.66 | 5,634 |
| 2023-01-23 | $33.60 | $34.24 | $33.60 | $33.67 | $33.67 | 2,735 |
| 2023-01-20 | $34.28 | $34.28 | $33.70 | $33.89 | $33.89 | 1,670 |
| 2023-01-19 | $34.10 | $34.10 | $33.95 | $33.95 | $33.95 | 377 |
| 2023-01-18 | $34.61 | $34.61 | $33.95 | $33.95 | $33.95 | 1,014 |
| 2023-01-17 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 428 |
| 2023-01-13 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 660 |
| 2023-01-12 | $34.85 | $34.92 | $34.72 | $34.72 | $34.72 | 1,597 |
| 2023-01-11 | $34.73 | $35.36 | $34.50 | $34.72 | $34.72 | 11,932 |
| 2023-01-10 | $34.99 | $35.29 | $34.77 | $34.94 | $34.94 | 5,434 |
| 2023-01-09 | $34.81 | $35.43 | $34.81 | $35.19 | $35.19 | 2,502 |
| 2023-01-06 | $34.75 | $35.49 | $34.75 | $35.19 | $35.19 | 2,332 |
| 2023-01-05 | $35.25 | $35.40 | $35.00 | $35.30 | $35.30 | 1,200 |
| 2023-01-04 | $35.30 | $35.50 | $34.75 | $35.41 | $35.41 | 5,599 |
| 2023-01-03 | $35.70 | $36.50 | $35.30 | $35.69 | $35.69 | 21,385 |
| 2022-12-30 | $34.50 | $36.55 | $34.50 | $36.10 | $36.10 | 19,690 |
| 2022-12-29 | $34.15 | $34.97 | $33.75 | $34.74 | $34.74 | 7,422 |
| 2022-12-28 | $32.74 | $34.26 | $32.39 | $34.16 | $34.16 | 13,989 |
| 2022-12-27 | $31.53 | $32.50 | $31.53 | $32.43 | $32.43 | 6,670 |
| 2022-12-23 | $31.05 | $32.00 | $31.05 | $32.00 | $32.00 | 4,046 |
| 2022-12-22 | $31.05 | $31.34 | $30.95 | $31.33 | $31.33 | 3,968 |
| 2022-12-21 | $31.24 | $31.24 | $31.12 | $31.12 | $31.12 | 676 |
| 2022-12-20 | $30.30 | $31.28 | $30.06 | $31.28 | $31.28 | 5,019 |
| 2022-12-19 | $30.73 | $30.73 | $30.00 | $30.55 | $30.55 | 3,940 |
| 2022-12-16 | $29.39 | $30.67 | $29.39 | $30.67 | $30.67 | 6,638 |
| 2022-12-15 | $29.65 | $30.30 | $29.50 | $29.50 | $29.50 | 3,442 |
| 2022-12-14 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,234 |
| 2022-12-13 | $30.27 | $30.72 | $29.73 | $29.73 | $29.73 | 4,652 |
| 2022-12-12 | $30.06 | $30.54 | $29.26 | $30.32 | $30.32 | 5,047 |
| 2022-12-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 548 |
| 2022-12-08 | $30.87 | $30.87 | $30.61 | $30.61 | $30.61 | 882 |
| 2022-12-07 | $31.54 | $31.54 | $30.77 | $30.77 | $30.77 | 1,352 |
| 2022-12-06 | $30.87 | $30.87 | $30.80 | $30.80 | $30.80 | 1,022 |
| 2022-12-05 | $31.11 | $31.11 | $30.77 | $30.87 | $30.87 | 3,733 |
| 2022-12-02 | $31.47 | $31.47 | $31.01 | $31.01 | $31.01 | 3,307 |
| 2022-12-01 | $32.02 | $32.02 | $31.00 | $31.00 | $31.00 | 3,523 |
| 2022-11-30 | $31.04 | $31.36 | $30.80 | $30.80 | $30.80 | 10,300 |
| 2022-11-29 | $30.62 | $31.64 | $30.62 | $31.25 | $31.25 | 4,461 |
| 2022-11-28 | $31.86 | $31.96 | $30.79 | $31.34 | $31.34 | 6,543 |
| 2022-11-25 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 149 |
| 2022-11-23 | $32.02 | $32.02 | $31.60 | $31.92 | $31.92 | 6,060 |
| 2022-11-22 | $32.00 | $32.00 | $31.68 | $31.75 | $31.75 | 3,067 |
| 2022-11-21 | $31.60 | $32.00 | $31.25 | $32.00 | $32.00 | 3,985 |
| 2022-11-18 | $31.57 | $31.87 | $31.57 | $31.70 | $31.70 | 3,635 |
| 2022-11-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 284 |
| 2022-11-16 | $31.59 | $31.88 | $31.59 | $31.88 | $31.88 | 2,028 |
| 2022-11-15 | $31.86 | $31.86 | $31.80 | $31.80 | $31.80 | 858 |
| 2022-11-14 | $31.63 | $31.94 | $31.36 | $31.63 | $31.63 | 1,329 |
| 2022-11-11 | $31.80 | $31.80 | $31.19 | $31.70 | $31.70 | 2,884 |
| 2022-11-10 | $32.06 | $32.07 | $31.60 | $31.71 | $31.71 | 3,401 |
| 2022-11-09 | $31.42 | $31.96 | $31.42 | $31.96 | $31.96 | 1,905 |
| 2022-11-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 241 |
| 2022-11-07 | $32.00 | $32.06 | $31.80 | $31.99 | $31.99 | 2,724 |
| 2022-11-04 | $32.60 | $32.60 | $32.05 | $32.05 | $32.05 | 898 |
| 2022-11-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 225 |
| 2022-11-02 | $32.00 | $32.72 | $32.00 | $32.30 | $32.30 | 1,829 |
| 2022-11-01 | $32.50 | $32.77 | $32.29 | $32.40 | $32.40 | 2,025 |
| 2022-10-31 | $33.29 | $33.29 | $32.51 | $32.51 | $32.19 | 1,914 |
| 2022-10-28 | $32.32 | $32.76 | $32.32 | $32.76 | $32.44 | 559 |
| 2022-10-27 | $32.93 | $33.21 | $32.63 | $32.63 | $32.31 | 1,498 |
| 2022-10-26 | $32.50 | $32.95 | $32.15 | $32.95 | $32.63 | 1,749 |
| 2022-10-25 | $31.90 | $32.50 | $31.90 | $32.07 | $31.76 | 4,123 |
| 2022-10-24 | $31.38 | $31.71 | $31.38 | $31.67 | $31.36 | 3,335 |
| 2022-10-21 | $31.30 | $31.30 | $31.30 | $31.30 | $30.99 | 161 |
| 2022-10-20 | $30.93 | $31.68 | $30.72 | $31.30 | $30.99 | 2,412 |
| 2022-10-19 | $31.16 | $31.40 | $30.60 | $31.25 | $30.94 | 11,429 |
| 2022-10-18 | $31.19 | $31.40 | $31.02 | $31.30 | $30.99 | 3,554 |
| 2022-10-17 | $31.50 | $31.51 | $31.27 | $31.47 | $31.16 | 4,356 |
| 2022-10-14 | $32.00 | $32.00 | $31.05 | $31.45 | $31.14 | 2,985 |
| 2022-10-13 | $29.22 | $31.90 | $29.22 | $31.58 | $31.27 | 6,194 |
| 2022-10-12 | $31.61 | $32.50 | $31.56 | $31.96 | $31.65 | 5,069 |
| 2022-10-11 | $32.21 | $32.21 | $31.35 | $31.97 | $31.66 | 4,134 |
| 2022-10-10 | $32.95 | $32.95 | $31.87 | $31.87 | $31.56 | 534 |
| 2022-10-07 | $31.11 | $32.20 | $31.11 | $31.86 | $31.86 | 2,260 |
| 2022-10-06 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 827 |
| 2022-10-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 640 |
| 2022-10-04 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 582 |
| 2022-10-03 | $31.01 | $32.06 | $31.01 | $31.39 | $31.39 | 4,111 |
| 2022-09-30 | $31.38 | $31.83 | $31.38 | $31.56 | $31.56 | 3,979 |
| 2022-09-29 | $31.36 | $31.83 | $31.31 | $31.50 | $31.50 | 3,038 |
| 2022-09-28 | $31.65 | $31.89 | $31.50 | $31.50 | $31.50 | 5,790 |
| 2022-09-27 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 696 |
| 2022-09-26 | $31.71 | $31.90 | $31.25 | $31.69 | $31.69 | 3,583 |
| 2022-09-23 | $31.55 | $31.99 | $31.50 | $31.50 | $31.50 | 2,449 |
| 2022-09-22 | $31.83 | $31.83 | $31.60 | $31.83 | $31.83 | 2,141 |
| 2022-09-21 | $31.92 | $32.45 | $31.76 | $32.21 | $32.21 | 6,477 |
| 2022-09-20 | $32.33 | $32.40 | $32.03 | $32.21 | $32.21 | 8,047 |
| 2022-09-19 | $32.18 | $32.65 | $32.11 | $32.45 | $32.45 | 6,441 |
| 2022-09-16 | $31.70 | $32.58 | $31.70 | $32.58 | $32.58 | 49,119 |
| 2022-09-15 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 518 |
| 2022-09-14 | $31.18 | $31.73 | $31.10 | $31.29 | $31.29 | 3,250 |
| 2022-09-13 | $31.04 | $31.82 | $31.04 | $31.50 | $31.50 | 1,626 |
| 2022-09-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 307 |
| 2022-09-09 | $31.18 | $31.90 | $31.18 | $31.45 | $31.45 | 1,171 |
| 2022-09-08 | $31.76 | $31.76 | $31.40 | $31.40 | $31.40 | 2,104 |
| 2022-09-07 | $31.27 | $31.98 | $31.27 | $31.63 | $31.63 | 1,317 |
| 2022-09-06 | $31.52 | $31.83 | $31.24 | $31.56 | $31.56 | 3,761 |
| 2022-09-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 540 |
| 2022-09-01 | $31.80 | $32.05 | $31.76 | $31.97 | $31.97 | 2,233 |
| 2022-08-31 | $31.80 | $32.26 | $31.65 | $31.98 | $31.98 | 2,719 |
| 2022-08-30 | $32.22 | $32.22 | $31.41 | $31.98 | $31.98 | 12,665 |
| 2022-08-29 | $32.01 | $32.20 | $31.52 | $32.20 | $32.20 | 1,171 |
| 2022-08-26 | $32.01 | $32.20 | $32.00 | $32.15 | $32.15 | 1,119 |
| 2022-08-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 433 |
| 2022-08-24 | $32.37 | $32.48 | $32.00 | $32.00 | $32.00 | 1,638 |
| 2022-08-23 | $31.95 | $32.50 | $31.95 | $32.08 | $32.08 | 1,395 |
| 2022-08-22 | $32.38 | $32.50 | $32.00 | $32.10 | $32.10 | 2,243 |
| 2022-08-19 | $32.08 | $32.50 | $31.80 | $32.50 | $32.50 | 7,967 |
| 2022-08-18 | $32.10 | $32.10 | $32.06 | $32.06 | $32.06 | 431 |
| 2022-08-17 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 247 |
| 2022-08-16 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 240 |
| 2022-08-15 | $32.27 | $32.64 | $32.27 | $32.60 | $32.60 | 793 |
| 2022-08-12 | $32.00 | $32.85 | $32.00 | $32.55 | $32.55 | 5,089 |
| 2022-08-11 | $32.00 | $32.22 | $32.00 | $32.22 | $32.22 | 764 |
| 2022-08-10 | $31.60 | $32.25 | $31.60 | $32.25 | $32.25 | 695 |
| 2022-08-09 | $31.62 | $31.62 | $31.60 | $31.61 | $31.61 | 1,363 |
| 2022-08-08 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 371 |
| 2022-08-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 335 |
| 2022-08-04 | $32.49 | $32.49 | $32.00 | $32.00 | $32.00 | 1,051 |
| 2022-08-03 | $32.00 | $32.13 | $31.75 | $31.75 | $31.44 | 1,781 |
| 2022-08-02 | $32.05 | $32.05 | $32.03 | $32.03 | $31.71 | 764 |
| 2022-08-01 | $32.03 | $32.03 | $32.03 | $32.03 | $31.71 | 1,152 |
| 2022-07-29 | $32.07 | $33.11 | $32.07 | $32.92 | $32.59 | 6,256 |
| 2022-07-28 | $31.00 | $32.20 | $31.00 | $32.07 | $31.75 | 1,255 |
| 2022-07-27 | $31.40 | $32.38 | $31.20 | $31.83 | $31.51 | 2,826 |
| 2022-07-26 | $31.10 | $32.37 | $31.10 | $31.45 | $31.14 | 1,615 |
| 2022-07-25 | $31.60 | $31.60 | $31.07 | $31.22 | $30.91 | 1,108 |
| 2022-07-22 | $31.00 | $31.50 | $30.74 | $31.20 | $30.89 | 5,613 |
| 2022-07-21 | $31.00 | $31.50 | $30.65 | $31.06 | $30.75 | 6,839 |
| 2022-07-20 | $31.50 | $31.50 | $31.06 | $31.06 | $30.75 | 2,953 |
| 2022-07-19 | $30.99 | $32.34 | $30.99 | $31.30 | $30.99 | 8,867 |
| 2022-07-18 | $31.04 | $31.16 | $31.04 | $31.16 | $30.85 | 1,120 |
| 2022-07-15 | $31.01 | $31.44 | $30.98 | $31.05 | $30.74 | 2,876 |
| 2022-07-14 | $30.70 | $31.48 | $30.70 | $31.02 | $30.71 | 3,774 |
| 2022-07-13 | $30.99 | $31.50 | $30.99 | $31.00 | $30.69 | 6,311 |
| 2022-07-12 | $30.73 | $31.25 | $30.73 | $31.00 | $30.69 | 7,284 |
| 2022-07-11 | $30.87 | $31.34 | $30.45 | $30.95 | $30.64 | 6,050 |
| 2022-07-08 | $30.31 | $31.30 | $30.31 | $31.20 | $30.89 | 3,302 |
| 2022-07-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.40 | 671 |
| 2022-07-06 | $31.34 | $31.34 | $30.75 | $31.28 | $30.97 | 1,480 |
| 2022-07-05 | $29.76 | $30.34 | $29.76 | $30.20 | $29.90 | 3,287 |
| 2022-07-01 | $30.15 | $30.82 | $29.66 | $30.25 | $29.95 | 22,192 |
| 2022-06-30 | $30.35 | $30.35 | $30.12 | $30.16 | $29.86 | 5,385 |
| 2022-06-29 | $30.66 | $30.72 | $29.70 | $29.99 | $29.69 | 11,097 |
| 2022-06-28 | $29.92 | $31.34 | $29.35 | $30.26 | $29.96 | 13,138 |
| 2022-06-27 | $30.32 | $30.55 | $29.58 | $29.70 | $29.41 | 12,594 |
| 2022-06-24 | $30.00 | $30.06 | $29.30 | $29.30 | $29.01 | 3,034 |
| 2022-06-23 | $30.38 | $30.66 | $29.26 | $29.85 | $29.55 | 4,987 |
| 2022-06-22 | $30.45 | $31.19 | $29.76 | $29.99 | $29.69 | 42,982 |
| 2022-06-21 | $29.09 | $30.79 | $28.99 | $29.78 | $29.49 | 41,184 |
| 2022-06-17 | $29.48 | $29.50 | $28.56 | $28.64 | $28.36 | 60,491 |
| 2022-06-16 | $29.75 | $30.25 | $29.01 | $29.05 | $28.76 | 58,742 |
| 2022-06-15 | $29.71 | $30.42 | $29.03 | $29.85 | $29.55 | 72,658 |
| 2022-06-14 | $29.86 | $30.51 | $29.60 | $29.84 | $29.54 | 22,341 |
| 2022-06-13 | $30.62 | $30.62 | $29.55 | $30.14 | $29.84 | 24,946 |
| 2022-06-10 | $30.65 | $31.25 | $30.39 | $30.89 | $30.58 | 3,858 |
| 2022-06-09 | $30.92 | $30.92 | $30.90 | $30.90 | $30.59 | 1,369 |
| 2022-06-08 | $30.72 | $31.29 | $30.52 | $31.08 | $30.77 | 4,377 |
| 2022-06-07 | $30.88 | $31.00 | $30.37 | $30.60 | $30.30 | 7,139 |
| 2022-06-06 | $30.92 | $31.72 | $30.00 | $30.67 | $30.37 | 12,803 |
| 2022-06-03 | $30.93 | $30.93 | $30.31 | $30.80 | $30.50 | 1,783 |
| 2022-06-02 | $30.72 | $30.85 | $30.72 | $30.72 | $30.42 | 1,420 |
| 2022-06-01 | $30.47 | $30.47 | $30.47 | $30.47 | $30.17 | 1,044 |
| 2022-05-31 | $30.00 | $30.94 | $30.00 | $30.47 | $30.17 | 2,813 |
| 2022-05-27 | $29.18 | $30.39 | $29.18 | $30.12 | $29.82 | 4,647 |
| 2022-05-26 | $29.76 | $30.01 | $29.59 | $29.59 | $29.30 | 6,867 |
| 2022-05-25 | $29.63 | $29.73 | $29.39 | $29.39 | $29.10 | 3,252 |
| 2022-05-24 | $29.22 | $29.87 | $29.05 | $29.05 | $28.76 | 6,406 |
| 2022-05-23 | $29.50 | $29.98 | $28.54 | $29.40 | $29.11 | 13,840 |
| 2022-05-20 | $29.08 | $29.90 | $29.08 | $29.37 | $29.08 | 5,914 |
| 2022-05-19 | $29.62 | $30.02 | $28.05 | $29.56 | $29.27 | 10,502 |
| 2022-05-18 | $29.80 | $30.37 | $29.58 | $29.58 | $29.29 | 6,954 |
| 2022-05-17 | $30.32 | $30.32 | $30.32 | $30.32 | $30.02 | 173 |
| 2022-05-16 | $30.24 | $30.50 | $29.79 | $30.32 | $30.02 | 8,473 |
| 2022-05-13 | $31.00 | $31.00 | $30.82 | $30.82 | $30.51 | 2,586 |
| 2022-05-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.69 | 44 |
| 2022-05-11 | $31.00 | $31.40 | $30.65 | $31.00 | $30.69 | 4,165 |
| 2022-05-10 | $31.30 | $31.30 | $31.30 | $31.30 | $30.99 | 474 |
| 2022-05-09 | $31.00 | $31.45 | $30.73 | $31.30 | $30.99 | 9,984 |
| 2022-05-06 | $31.67 | $31.67 | $31.00 | $31.45 | $31.14 | 2,739 |
| 2022-05-05 | $31.67 | $31.79 | $31.00 | $31.37 | $31.06 | 5,586 |
| 2022-05-04 | $31.70 | $31.95 | $31.40 | $31.86 | $31.23 | 7,466 |
| 2022-05-03 | $31.72 | $32.25 | $31.59 | $32.00 | $31.36 | 3,500 |
| 2022-05-02 | $32.05 | $32.35 | $31.43 | $32.00 | $31.36 | 29,280 |
| 2022-04-29 | $32.00 | $32.74 | $31.70 | $32.42 | $31.77 | 5,246 |
| 2022-04-28 | $32.59 | $32.77 | $32.15 | $32.15 | $31.51 | 923 |
| 2022-04-27 | $32.25 | $32.75 | $32.25 | $32.75 | $32.10 | 23,482 |
| 2022-04-26 | $33.00 | $33.25 | $32.02 | $32.76 | $32.11 | 6,487 |
| 2022-04-25 | $33.71 | $33.71 | $33.71 | $33.71 | $33.04 | 775 |
| 2022-04-22 | $33.49 | $33.49 | $33.49 | $33.49 | $32.82 | 149 |
| 2022-04-21 | $33.49 | $33.49 | $33.49 | $33.49 | $32.82 | 154 |
| 2022-04-20 | $33.00 | $33.54 | $33.00 | $33.49 | $32.82 | 1,426 |
| 2022-04-19 | $32.98 | $33.69 | $32.98 | $33.69 | $33.02 | 9,815 |
| 2022-04-18 | $33.12 | $33.12 | $33.12 | $33.12 | $32.46 | 471 |
| 2022-04-14 | $32.97 | $33.12 | $32.97 | $33.12 | $32.46 | 633 |
| 2022-04-13 | $32.69 | $32.99 | $32.69 | $32.99 | $32.33 | 666 |
| 2022-04-12 | $33.25 | $33.30 | $32.51 | $32.92 | $32.26 | 5,783 |
| 2022-04-11 | $33.21 | $33.74 | $33.02 | $33.19 | $32.53 | 5,353 |
| 2022-04-08 | $33.33 | $33.80 | $33.05 | $33.80 | $33.13 | 1,479 |
| 2022-04-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.83 | 344 |
| 2022-04-06 | $33.65 | $33.92 | $33.50 | $33.50 | $32.83 | 680 |
| 2022-04-05 | $33.90 | $33.90 | $33.50 | $33.90 | $33.23 | 2,492 |
| 2022-04-04 | $33.97 | $33.97 | $33.97 | $33.97 | $33.29 | 375 |
| 2022-04-01 | $33.86 | $33.86 | $33.86 | $33.86 | $33.19 | 732 |
| 2022-03-31 | $33.73 | $33.73 | $33.73 | $33.73 | $33.06 | 242 |
| 2022-03-30 | $34.32 | $34.32 | $33.73 | $33.73 | $33.06 | 1,408 |
| 2022-03-29 | $34.31 | $34.31 | $34.31 | $34.31 | $33.63 | 444 |
| 2022-03-28 | $34.69 | $34.90 | $34.02 | $34.85 | $34.16 | 992 |
| 2022-03-25 | $34.75 | $34.87 | $34.75 | $34.75 | $34.06 | 1,525 |
| 2022-03-24 | $34.69 | $34.69 | $34.65 | $34.69 | $34.00 | 1,337 |
| 2022-03-23 | $34.60 | $34.99 | $34.49 | $34.49 | $33.80 | 3,996 |
| 2022-03-22 | $34.05 | $34.60 | $34.05 | $34.60 | $33.91 | 812 |
| 2022-03-21 | $34.00 | $34.18 | $33.50 | $34.18 | $33.50 | 1,691 |
| 2022-03-18 | $34.00 | $34.00 | $33.98 | $34.00 | $33.32 | 4,996 |
| 2022-03-17 | $33.95 | $33.97 | $33.51 | $33.96 | $33.28 | 1,042 |
| 2022-03-16 | $34.20 | $34.20 | $33.69 | $33.69 | $33.02 | 1,781 |
| 2022-03-15 | $34.07 | $34.07 | $33.70 | $33.70 | $33.03 | 2,342 |
| 2022-03-14 | $33.98 | $34.10 | $33.75 | $33.75 | $33.08 | 2,275 |
| 2022-03-11 | $33.50 | $33.99 | $33.50 | $33.99 | $33.31 | 766 |
| 2022-03-10 | $34.00 | $34.05 | $34.00 | $34.05 | $33.37 | 879 |
| 2022-03-09 | $34.49 | $34.50 | $34.01 | $34.01 | $33.33 | 1,866 |
| 2022-03-08 | $33.60 | $34.05 | $33.60 | $34.00 | $33.32 | 2,735 |
| 2022-03-07 | $34.95 | $35.00 | $34.08 | $34.08 | $33.40 | 2,120 |
| 2022-03-04 | $33.85 | $33.85 | $33.85 | $33.85 | $33.17 | 134 |
| 2022-03-03 | $33.83 | $34.78 | $33.76 | $33.85 | $33.17 | 4,850 |
| 2022-03-02 | $33.35 | $33.35 | $33.35 | $33.35 | $32.69 | 381 |
| 2022-03-01 | $33.02 | $33.02 | $33.02 | $33.02 | $32.36 | 915 |
| 2022-02-28 | $33.22 | $33.53 | $33.18 | $33.32 | $32.66 | 2,431 |
| 2022-02-25 | $33.40 | $33.85 | $33.30 | $33.51 | $32.84 | 4,458 |
| 2022-02-24 | $33.51 | $33.51 | $33.51 | $33.51 | $32.84 | 1,016 |
| 2022-02-23 | $33.63 | $34.68 | $33.34 | $33.56 | $32.89 | 1,945 |
| 2022-02-22 | $34.13 | $34.13 | $33.31 | $33.31 | $32.65 | 985 |
| 2022-02-18 | $33.70 | $34.38 | $33.67 | $33.79 | $33.12 | 4,122 |
| 2022-02-17 | $33.59 | $33.59 | $33.55 | $33.55 | $32.88 | 362 |
| 2022-02-16 | $33.70 | $33.70 | $33.70 | $33.70 | $33.03 | 37 |
| 2022-02-15 | $33.50 | $33.70 | $33.26 | $33.70 | $33.03 | 2,518 |
| 2022-02-14 | $33.30 | $33.37 | $33.30 | $33.31 | $32.65 | 1,398 |
| 2022-02-11 | $32.94 | $33.62 | $32.94 | $33.57 | $32.90 | 1,500 |
| 2022-02-10 | $33.67 | $33.67 | $33.67 | $33.67 | $33.00 | 82 |
| 2022-02-09 | $33.67 | $33.67 | $33.67 | $33.67 | $33.00 | 350 |
| 2022-02-08 | $33.70 | $33.70 | $33.67 | $33.67 | $33.00 | 743 |
| 2022-02-07 | $33.27 | $33.70 | $33.25 | $33.70 | $33.03 | 2,105 |
| 2022-02-04 | $33.48 | $33.97 | $33.48 | $33.97 | $33.29 | 762 |
| 2022-02-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.08 | 154 |
| 2022-02-02 | $33.82 | $34.00 | $33.50 | $33.75 | $32.77 | 1,881 |
| 2022-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.01 | 678 |
| 2022-01-31 | $33.30 | $33.30 | $33.30 | $33.30 | $32.33 | 301 |
| 2022-01-28 | $33.30 | $33.30 | $33.30 | $33.30 | $32.33 | 218 |
| 2022-01-27 | $33.30 | $33.30 | $33.30 | $33.30 | $32.33 | 488 |
| 2022-01-26 | $33.63 | $34.00 | $33.30 | $33.30 | $32.33 | 1,529 |
| 2022-01-25 | $33.30 | $33.50 | $33.25 | $33.50 | $32.53 | 1,910 |
| 2022-01-24 | $33.85 | $33.85 | $33.85 | $33.85 | $32.86 | 378 |
| 2022-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.01 | 1,318 |
| 2022-01-20 | $33.61 | $33.61 | $33.61 | $33.61 | $32.63 | 601 |
| 2022-01-19 | $33.12 | $33.65 | $33.12 | $33.60 | $32.62 | 603 |
| 2022-01-18 | $33.51 | $33.69 | $33.50 | $33.69 | $32.71 | 1,538 |
| 2022-01-14 | $33.85 | $34.00 | $33.52 | $33.57 | $32.59 | 1,742 |
| 2022-01-13 | $33.63 | $33.70 | $33.26 | $33.70 | $32.72 | 2,381 |
| 2022-01-12 | $33.50 | $33.98 | $33.50 | $33.50 | $32.53 | 5,473 |
| 2022-01-11 | $33.66 | $34.00 | $33.10 | $34.00 | $33.01 | 1,627 |
| 2022-01-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.00 | 1,172 |
| 2022-01-07 | $33.59 | $33.95 | $33.59 | $33.89 | $32.90 | 1,314 |
| 2022-01-06 | $33.10 | $33.60 | $33.10 | $33.60 | $32.62 | 1,658 |
| 2022-01-05 | $33.14 | $33.54 | $33.14 | $33.54 | $32.56 | 2,064 |
| 2022-01-04 | $33.00 | $33.63 | $33.00 | $33.63 | $32.65 | 491 |
| 2022-01-03 | $33.00 | $33.12 | $32.76 | $33.10 | $32.14 | 3,503 |
| 2021-12-31 | $33.00 | $33.31 | $33.00 | $33.10 | $32.13 | 1,111 |
| 2021-12-30 | $33.10 | $33.10 | $33.00 | $33.00 | $32.04 | 2,967 |
| 2021-12-29 | $33.97 | $33.97 | $33.00 | $33.00 | $32.04 | 1,861 |
| 2021-12-28 | $33.98 | $33.98 | $33.21 | $33.21 | $32.24 | 612 |
| 2021-12-27 | $32.16 | $33.96 | $32.16 | $33.01 | $32.05 | 677 |
| 2021-12-23 | $32.59 | $34.00 | $32.59 | $33.32 | $32.35 | 7,912 |
| 2021-12-22 | $32.45 | $32.45 | $32.45 | $32.45 | $31.51 | 1,435 |
| 2021-12-21 | $31.94 | $32.78 | $31.78 | $32.23 | $31.29 | 9,396 |
| 2021-12-20 | $31.94 | $32.40 | $31.94 | $32.21 | $31.27 | 2,466 |
| 2021-12-17 | $31.86 | $32.35 | $31.86 | $32.35 | $31.41 | 870 |
| 2021-12-16 | $33.74 | $33.74 | $31.94 | $32.12 | $31.19 | 1,488 |
| 2021-12-15 | $32.23 | $32.64 | $31.78 | $31.79 | $30.86 | 7,609 |
| 2021-12-14 | $33.02 | $33.21 | $31.78 | $31.78 | $30.86 | 22,568 |
| 2021-12-13 | $33.58 | $33.71 | $33.10 | $33.10 | $32.14 | 2,612 |
| 2021-12-10 | $33.15 | $33.96 | $32.74 | $33.96 | $32.97 | 3,933 |
| 2021-12-09 | $32.75 | $32.75 | $32.75 | $32.75 | $31.80 | 1,728 |
| 2021-12-08 | $33.01 | $33.21 | $32.76 | $33.21 | $32.24 | 3,104 |
| 2021-12-07 | $32.91 | $33.75 | $32.91 | $33.75 | $32.77 | 1,701 |
| 2021-12-06 | $32.65 | $33.42 | $32.65 | $33.00 | $32.04 | 3,085 |
| 2021-12-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.33 | 1,387 |
| 2021-12-02 | $32.78 | $32.78 | $32.78 | $32.78 | $31.83 | 425 |
| 2021-12-01 | $32.89 | $33.25 | $32.65 | $32.70 | $31.75 | 6,062 |
| 2021-11-30 | $33.30 | $33.30 | $32.70 | $32.70 | $31.75 | 2,917 |
| 2021-11-29 | $32.88 | $32.88 | $32.88 | $32.88 | $31.92 | 416 |
| 2021-11-26 | $32.70 | $32.70 | $32.70 | $32.70 | $31.75 | 368 |
| 2021-11-24 | $32.82 | $33.88 | $32.70 | $32.70 | $31.75 | 2,755 |
| 2021-11-23 | $33.30 | $33.30 | $32.70 | $32.72 | $31.77 | 2,274 |
| 2021-11-22 | $32.75 | $32.75 | $32.75 | $32.75 | $31.80 | 545 |
| 2021-11-19 | $33.96 | $33.97 | $32.75 | $32.75 | $31.80 | 1,274 |
| 2021-11-18 | $32.70 | $34.00 | $32.65 | $32.70 | $31.75 | 1,370 |
| 2021-11-17 | $33.00 | $33.03 | $32.65 | $32.65 | $31.70 | 1,839 |
| 2021-11-16 | $31.81 | $32.98 | $31.81 | $32.92 | $31.96 | 3,078 |
| 2021-11-15 | $32.22 | $32.25 | $32.10 | $32.10 | $31.17 | 1,576 |
| 2021-11-12 | $31.87 | $32.30 | $31.83 | $32.22 | $31.28 | 2,876 |
| 2021-11-11 | $31.85 | $32.47 | $31.82 | $31.85 | $30.92 | 7,072 |
| 2021-11-10 | $31.79 | $32.16 | $31.78 | $32.16 | $31.22 | 6,348 |
| 2021-11-09 | $32.23 | $32.23 | $32.23 | $32.23 | $31.29 | 210 |
| 2021-11-08 | $32.60 | $32.99 | $32.21 | $32.23 | $31.29 | 1,894 |
| 2021-11-05 | $32.35 | $32.92 | $32.20 | $32.20 | $31.26 | 2,159 |
| 2021-11-04 | $32.65 | $32.65 | $32.30 | $32.30 | $31.36 | 784 |
| 2021-11-03 | $32.55 | $32.55 | $32.55 | $32.55 | $31.29 | 474 |
| 2021-11-02 | $32.80 | $32.93 | $32.55 | $32.55 | $31.29 | 1,242 |
| 2021-11-01 | $32.25 | $32.99 | $32.10 | $32.99 | $31.72 | 2,675 |
| 2021-10-29 | $32.56 | $32.93 | $32.50 | $32.50 | $31.24 | 1,175 |
| 2021-10-28 | $32.50 | $32.50 | $32.50 | $32.50 | $31.24 | 173 |
| 2021-10-27 | $32.82 | $32.82 | $32.50 | $32.50 | $31.24 | 2,481 |
| 2021-10-26 | $32.50 | $32.99 | $32.50 | $32.53 | $31.27 | 1,417 |
| 2021-10-25 | $33.01 | $33.01 | $33.01 | $33.01 | $31.74 | 294 |
| 2021-10-22 | $32.45 | $33.01 | $32.40 | $33.01 | $31.74 | 1,713 |
| 2021-10-21 | $32.50 | $33.29 | $31.90 | $32.50 | $31.24 | 2,138 |
| 2021-10-20 | $31.89 | $31.89 | $31.89 | $31.89 | $30.66 | 76 |
| 2021-10-19 | $32.18 | $32.18 | $31.67 | $31.89 | $30.66 | 1,974 |
| 2021-10-18 | $32.10 | $32.10 | $31.65 | $31.65 | $30.43 | 815 |
| 2021-10-15 | $31.87 | $32.13 | $31.70 | $32.13 | $30.88 | 2,810 |
| 2021-10-14 | $31.91 | $31.91 | $31.74 | $31.77 | $30.54 | 1,560 |
| 2021-10-13 | $32.28 | $32.28 | $31.59 | $32.15 | $30.91 | 1,420 |
| 2021-10-12 | $32.25 | $32.25 | $32.25 | $32.25 | $31.00 | 60 |
| 2021-10-11 | $31.87 | $32.25 | $31.87 | $32.25 | $31.00 | 994 |
| 2021-10-08 | $31.55 | $31.95 | $31.51 | $31.90 | $30.67 | 1,594 |
| 2021-10-07 | $32.50 | $32.50 | $31.95 | $32.06 | $30.82 | 1,539 |
| 2021-10-06 | $31.90 | $32.50 | $31.90 | $32.50 | $31.24 | 2,104 |
| 2021-10-05 | $31.85 | $31.86 | $31.63 | $31.86 | $30.63 | 8,514 |
| 2021-10-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.54 | 387 |
| 2021-10-01 | $31.94 | $32.15 | $31.77 | $31.77 | $30.54 | 1,099 |
| 2021-09-30 | $32.11 | $32.11 | $31.77 | $31.77 | $30.54 | 640 |
| 2021-09-29 | $31.64 | $32.00 | $31.60 | $31.98 | $30.74 | 1,963 |
| 2021-09-28 | $32.22 | $32.22 | $32.00 | $32.00 | $30.76 | 883 |
| 2021-09-27 | $31.80 | $32.31 | $31.80 | $32.00 | $30.76 | 4,405 |
| 2021-09-24 | $31.50 | $32.20 | $31.50 | $32.20 | $30.96 | 1,330 |
| 2021-09-23 | $32.00 | $32.09 | $31.16 | $31.64 | $30.42 | 3,871 |
| 2021-09-22 | $32.25 | $32.25 | $32.00 | $32.00 | $30.76 | 1,329 |
| 2021-09-21 | $32.00 | $32.22 | $32.00 | $32.22 | $30.98 | 1,073 |
| 2021-09-20 | $32.00 | $32.30 | $32.00 | $32.27 | $31.02 | 3,301 |
| 2021-09-17 | $32.00 | $32.31 | $32.00 | $32.31 | $31.06 | 7,358 |
| 2021-09-16 | $32.31 | $32.31 | $32.00 | $32.13 | $30.89 | 4,148 |
| 2021-09-15 | $32.07 | $32.15 | $32.00 | $32.15 | $30.91 | 1,951 |
| 2021-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.76 | 1,343 |
| 2021-09-13 | $31.83 | $32.09 | $31.64 | $32.05 | $30.81 | 7,629 |
| 2021-09-10 | $31.25 | $31.25 | $31.15 | $31.15 | $29.95 | 2,520 |
| 2021-09-09 | $31.42 | $31.50 | $31.21 | $31.21 | $30.00 | 1,722 |
| 2021-09-08 | $31.60 | $32.21 | $31.16 | $31.21 | $30.00 | 1,416 |
| 2021-09-07 | $31.56 | $31.56 | $31.56 | $31.56 | $30.34 | 1,812 |
| 2021-09-03 | $32.00 | $32.50 | $31.02 | $31.25 | $30.04 | 6,935 |
| 2021-09-02 | $31.50 | $32.22 | $31.50 | $31.90 | $30.67 | 2,081 |
| 2021-09-01 | $31.30 | $33.74 | $31.30 | $31.86 | $30.62 | 2,962 |
| 2021-08-31 | $31.78 | $32.00 | $31.61 | $31.71 | $30.49 | 3,072 |
| 2021-08-30 | $32.32 | $32.64 | $31.82 | $31.88 | $30.65 | 4,354 |
| 2021-08-27 | $32.41 | $32.71 | $32.27 | $32.30 | $31.05 | 3,516 |
| 2021-08-26 | $31.78 | $32.50 | $31.78 | $32.20 | $30.96 | 6,737 |
| 2021-08-25 | $32.34 | $33.07 | $31.74 | $32.15 | $30.91 | 11,688 |
| 2021-08-24 | $31.65 | $31.74 | $31.65 | $31.74 | $30.51 | 523 |
| 2021-08-23 | $32.63 | $32.63 | $31.68 | $31.91 | $30.67 | 4,677 |
| 2021-08-20 | $31.68 | $31.68 | $31.68 | $31.68 | $30.46 | 357 |
| 2021-08-19 | $31.68 | $32.31 | $31.68 | $31.68 | $30.46 | 8,955 |
| 2021-08-18 | $32.35 | $32.35 | $32.35 | $32.35 | $31.10 | 136 |
| 2021-08-17 | $32.00 | $32.95 | $32.00 | $32.35 | $31.10 | 1,152 |
| 2021-08-16 | $33.00 | $33.30 | $32.40 | $32.40 | $31.15 | 2,241 |
| 2021-08-13 | $33.37 | $33.53 | $33.21 | $33.21 | $31.93 | 2,038 |
| 2021-08-12 | $33.43 | $33.60 | $33.22 | $33.22 | $31.94 | 2,569 |
| 2021-08-11 | $32.81 | $33.50 | $32.81 | $33.50 | $32.21 | 2,519 |
| 2021-08-10 | $33.08 | $33.40 | $33.08 | $33.40 | $32.11 | 1,729 |
| 2021-08-09 | $33.15 | $33.39 | $33.10 | $33.39 | $32.10 | 1,505 |
| 2021-08-06 | $33.30 | $33.54 | $33.15 | $33.52 | $32.23 | 4,377 |
| 2021-08-05 | $33.05 | $33.94 | $32.76 | $33.00 | $31.73 | 4,657 |
| 2021-08-04 | $32.65 | $33.97 | $32.65 | $33.40 | $31.80 | 3,528 |
| 2021-08-03 | $33.10 | $33.97 | $32.43 | $32.43 | $30.88 | 8,848 |
| 2021-08-02 | $34.13 | $34.13 | $32.86 | $33.95 | $32.33 | 3,622 |
| 2021-07-30 | $33.76 | $33.76 | $33.76 | $33.76 | $32.14 | 406 |
| 2021-07-29 | $34.20 | $34.20 | $32.34 | $33.53 | $31.93 | 5,909 |
| 2021-07-28 | $34.49 | $34.49 | $33.56 | $34.04 | $32.41 | 3,964 |
| 2021-07-27 | $34.01 | $34.50 | $32.29 | $34.41 | $32.76 | 3,231 |
| 2021-07-26 | $33.52 | $34.15 | $32.94 | $34.15 | $32.52 | 6,797 |
| 2021-07-23 | $33.47 | $33.88 | $32.91 | $33.88 | $32.26 | 5,452 |
| 2021-07-22 | $32.70 | $33.14 | $32.49 | $32.70 | $31.13 | 14,070 |
| 2021-07-21 | $32.20 | $33.91 | $32.20 | $32.67 | $31.11 | 3,822 |
| 2021-07-20 | $32.51 | $33.49 | $32.20 | $32.20 | $30.66 | 23,664 |
| 2021-07-19 | $33.00 | $33.00 | $32.29 | $32.29 | $30.74 | 6,650 |
| 2021-07-16 | $32.42 | $34.90 | $32.42 | $33.32 | $31.73 | 17,132 |
| 2021-07-15 | $32.32 | $33.00 | $32.32 | $33.00 | $31.42 | 5,774 |
| 2021-07-14 | $32.46 | $32.65 | $32.10 | $32.32 | $30.77 | 9,817 |
| 2021-07-13 | $32.25 | $32.45 | $32.00 | $32.25 | $30.71 | 9,368 |
| 2021-07-12 | $32.20 | $32.70 | $32.00 | $32.35 | $30.80 | 3,253 |
| 2021-07-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.47 | 1,189 |
| 2021-07-08 | $31.75 | $31.91 | $31.75 | $31.75 | $30.23 | 5,683 |
| 2021-07-07 | $32.00 | $32.80 | $32.00 | $32.00 | $30.47 | 8,768 |
| 2021-07-06 | $32.24 | $32.24 | $31.95 | $32.00 | $30.47 | 18,586 |
| 2021-07-02 | $31.61 | $32.43 | $31.61 | $32.06 | $30.53 | 21,797 |
| 2021-07-01 | $31.90 | $32.25 | $31.52 | $31.83 | $30.31 | 13,413 |
| 2021-06-30 | $31.51 | $32.15 | $31.51 | $31.94 | $30.41 | 10,581 |
| 2021-06-29 | $31.70 | $32.16 | $31.50 | $31.95 | $30.42 | 23,168 |
| 2021-06-28 | $30.56 | $32.20 | $30.56 | $31.85 | $30.33 | 18,265 |
| 2021-06-25 | $30.08 | $30.95 | $30.04 | $30.50 | $29.04 | 541,726 |
| 2021-06-24 | $30.10 | $30.25 | $30.10 | $30.25 | $28.80 | 38,331 |
| 2021-06-23 | $30.05 | $30.53 | $30.01 | $30.09 | $28.65 | 21,491 |
| 2021-06-22 | $30.02 | $30.61 | $30.01 | $30.10 | $28.66 | 27,598 |
| 2021-06-21 | $30.51 | $30.89 | $30.02 | $30.39 | $28.94 | 31,535 |
| 2021-06-18 | $30.01 | $30.60 | $30.00 | $30.60 | $29.14 | 35,002 |
| 2021-06-17 | $30.20 | $30.48 | $30.01 | $30.27 | $28.82 | 20,039 |
| 2021-06-16 | $30.05 | $30.37 | $30.01 | $30.27 | $28.82 | 23,091 |
| 2021-06-15 | $30.50 | $30.50 | $30.05 | $30.22 | $28.77 | 15,517 |
| 2021-06-14 | $30.26 | $30.28 | $30.20 | $30.20 | $28.75 | 8,675 |
| 2021-06-11 | $30.56 | $30.56 | $30.24 | $30.27 | $28.82 | 11,126 |
| 2021-06-10 | $30.50 | $30.88 | $30.20 | $30.29 | $28.84 | 9,382 |
| 2021-06-09 | $30.20 | $30.49 | $30.20 | $30.20 | $28.75 | 3,718 |
| 2021-06-08 | $30.25 | $30.40 | $30.20 | $30.20 | $28.75 | 12,382 |
| 2021-06-07 | $30.21 | $30.75 | $30.16 | $30.20 | $28.75 | 14,916 |
| 2021-06-04 | $30.15 | $30.91 | $30.15 | $30.15 | $28.71 | 11,309 |
| 2021-06-03 | $30.17 | $30.86 | $30.15 | $30.40 | $28.95 | 6,059 |
| 2021-06-02 | $30.30 | $30.44 | $30.15 | $30.44 | $28.98 | 3,763 |
| 2021-06-01 | $31.00 | $31.00 | $30.30 | $30.32 | $28.87 | 4,073 |
| 2021-05-28 | $30.17 | $30.99 | $30.15 | $30.57 | $29.11 | 4,731 |
| 2021-05-27 | $30.50 | $30.99 | $30.15 | $30.20 | $28.75 | 4,196 |
| 2021-05-26 | $30.55 | $31.00 | $30.27 | $30.50 | $29.04 | 7,349 |
| 2021-05-25 | $30.38 | $30.38 | $30.25 | $30.25 | $28.80 | 11,572 |
| 2021-05-24 | $30.91 | $30.99 | $30.43 | $30.44 | $28.98 | 3,880 |
| 2021-05-21 | $30.43 | $30.91 | $30.19 | $30.84 | $29.36 | 4,872 |
| 2021-05-20 | $30.05 | $30.30 | $30.01 | $30.30 | $28.85 | 12,378 |
| 2021-05-19 | $30.99 | $30.99 | $29.87 | $30.05 | $28.61 | 5,732 |
| 2021-05-18 | $30.59 | $31.21 | $30.59 | $31.10 | $29.61 | 4,320 |
| 2021-05-17 | $30.36 | $30.98 | $30.36 | $30.82 | $29.34 | 5,929 |
| 2021-05-14 | $30.12 | $30.90 | $30.12 | $30.60 | $29.14 | 6,008 |
| 2021-05-13 | $29.77 | $30.79 | $29.77 | $30.37 | $28.92 | 8,585 |
| 2021-05-12 | $30.30 | $30.33 | $29.85 | $29.85 | $28.42 | 9,746 |
| 2021-05-11 | $30.07 | $30.45 | $29.76 | $30.10 | $28.66 | 13,960 |
| 2021-05-10 | $29.85 | $30.18 | $29.85 | $30.10 | $28.66 | 15,564 |
| 2021-05-07 | $30.03 | $30.03 | $29.74 | $29.76 | $28.34 | 9,148 |
| 2021-05-06 | $30.07 | $30.07 | $29.85 | $29.86 | $28.43 | 8,538 |
| 2021-05-05 | $30.32 | $30.38 | $30.14 | $30.18 | $28.44 | 19,574 |
| 2021-05-04 | $30.41 | $30.41 | $30.05 | $30.12 | $28.38 | 6,979 |
| 2021-05-03 | $30.28 | $30.90 | $30.08 | $30.27 | $28.53 | 12,169 |
| 2021-04-30 | $30.06 | $30.59 | $30.05 | $30.15 | $28.41 | 19,787 |
| 2021-04-29 | $30.29 | $30.54 | $30.15 | $30.44 | $28.69 | 9,818 |
| 2021-04-28 | $30.55 | $30.55 | $30.15 | $30.15 | $28.41 | 8,717 |
| 2021-04-27 | $30.62 | $30.82 | $30.25 | $30.27 | $28.53 | 11,894 |
| 2021-04-26 | $30.40 | $30.40 | $30.05 | $30.25 | $28.51 | 9,973 |
| 2021-04-23 | $30.03 | $30.43 | $29.75 | $29.87 | $28.15 | 14,006 |
| 2021-04-22 | $29.82 | $30.42 | $29.82 | $29.91 | $28.19 | 11,770 |
| 2021-04-21 | $29.77 | $30.41 | $29.75 | $29.75 | $28.04 | 5,648 |
| 2021-04-20 | $30.35 | $30.83 | $29.85 | $30.03 | $28.30 | 18,939 |
| 2021-04-19 | $30.58 | $30.81 | $30.01 | $30.25 | $28.51 | 12,739 |
| 2021-04-16 | $30.39 | $30.64 | $30.25 | $30.28 | $28.53 | 55,047 |
| 2021-04-15 | $30.55 | $30.62 | $30.02 | $30.02 | $28.29 | 13,021 |
| 2021-04-14 | $29.75 | $30.50 | $29.73 | $30.25 | $28.51 | 14,498 |
| 2021-04-13 | $29.63 | $29.99 | $29.52 | $29.65 | $27.94 | 8,650 |
| 2021-04-12 | $30.10 | $30.16 | $29.09 | $29.63 | $27.92 | 22,367 |
| 2021-04-09 | $30.10 | $30.42 | $30.10 | $30.20 | $28.46 | 4,201 |
| 2021-04-08 | $30.05 | $30.77 | $30.05 | $30.40 | $28.65 | 6,118 |
| 2021-04-07 | $30.96 | $30.96 | $30.08 | $30.31 | $28.56 | 12,739 |
| 2021-04-06 | $31.20 | $31.20 | $30.53 | $31.09 | $29.30 | 14,110 |
| 2021-04-05 | $31.85 | $31.85 | $31.17 | $31.17 | $29.37 | 7,504 |
| 2021-04-01 | $31.00 | $32.47 | $30.89 | $31.85 | $30.01 | 5,435 |
| 2021-03-31 | $32.92 | $32.92 | $31.18 | $31.18 | $29.38 | 17,744 |
| 2021-03-30 | $31.28 | $32.97 | $31.15 | $32.67 | $30.79 | 20,343 |
| 2021-03-29 | $32.72 | $32.72 | $30.59 | $31.68 | $29.85 | 18,702 |
| 2021-03-26 | $33.10 | $33.10 | $30.50 | $30.76 | $28.99 | 28,485 |
| 2021-03-25 | $33.54 | $33.54 | $33.02 | $33.03 | $31.13 | 4,475 |
| 2021-03-24 | $32.83 | $33.91 | $32.53 | $33.19 | $31.28 | 15,795 |
| 2021-03-23 | $31.19 | $33.24 | $31.10 | $33.24 | $31.32 | 24,213 |
| 2021-03-22 | $31.13 | $31.19 | $30.37 | $31.15 | $29.35 | 22,497 |
| 2021-03-19 | $30.80 | $31.48 | $30.51 | $31.29 | $29.49 | 41,080 |
| 2021-03-18 | $30.39 | $30.75 | $29.89 | $30.75 | $28.98 | 6,821 |
| 2021-03-17 | $29.98 | $30.60 | $29.98 | $30.60 | $28.84 | 8,264 |
| 2021-03-16 | $30.50 | $31.01 | $29.52 | $30.22 | $28.48 | 12,920 |
| 2021-03-15 | $33.09 | $33.49 | $31.82 | $31.95 | $30.11 | 5,911 |
| 2021-03-12 | $33.21 | $33.59 | $32.73 | $33.42 | $31.49 | 3,808 |
| 2021-03-11 | $32.78 | $33.42 | $32.23 | $33.42 | $31.49 | 6,508 |
| 2021-03-10 | $33.63 | $33.63 | $31.53 | $33.43 | $31.50 | 14,289 |
| 2021-03-09 | $33.97 | $34.38 | $32.56 | $34.38 | $32.40 | 9,662 |
| 2021-03-08 | $32.00 | $33.98 | $31.94 | $33.97 | $32.01 | 13,756 |
| 2021-03-05 | $30.00 | $32.14 | $30.00 | $32.00 | $30.16 | 11,900 |
| 2021-03-04 | $28.93 | $30.00 | $28.79 | $30.00 | $28.27 | 13,270 |
| 2021-03-03 | $28.53 | $28.93 | $28.53 | $28.75 | $27.09 | 6,012 |
| 2021-03-02 | $27.00 | $28.01 | $27.00 | $28.01 | $26.40 | 6,841 |
| 2021-03-01 | $28.11 | $28.11 | $27.15 | $27.15 | $25.58 | 6,476 |
| 2021-02-26 | $27.50 | $28.03 | $27.20 | $27.46 | $25.88 | 6,879 |
| 2021-02-25 | $27.00 | $27.99 | $27.00 | $27.46 | $25.88 | 5,761 |
| 2021-02-24 | $27.48 | $28.86 | $27.48 | $27.69 | $26.09 | 4,235 |
| 2021-02-23 | $27.82 | $27.90 | $26.90 | $27.27 | $25.70 | 7,305 |
| 2021-02-22 | $26.45 | $27.41 | $26.40 | $27.13 | $25.57 | 5,123 |
| 2021-02-19 | $26.05 | $26.43 | $26.05 | $26.43 | $24.91 | 6,205 |
| 2021-02-18 | $26.62 | $27.00 | $25.93 | $26.06 | $24.56 | 4,907 |
| 2021-02-17 | $26.24 | $27.54 | $26.24 | $26.52 | $24.99 | 6,033 |
| 2021-02-16 | $27.66 | $27.66 | $26.80 | $26.98 | $25.42 | 9,573 |
| 2021-02-12 | $26.55 | $27.53 | $26.51 | $27.34 | $25.76 | 6,354 |
| 2021-02-11 | $27.26 | $27.68 | $27.00 | $27.27 | $25.70 | 16,293 |
| 2021-02-10 | $27.50 | $28.87 | $27.20 | $27.22 | $25.65 | 46,783 |
| 2021-02-09 | $28.34 | $28.35 | $27.72 | $28.10 | $26.48 | 3,958 |
| 2021-02-08 | $28.36 | $28.79 | $27.78 | $28.79 | $27.13 | 5,092 |
| 2021-02-05 | $29.00 | $29.00 | $27.48 | $28.35 | $26.72 | 40,006 |
| 2021-02-04 | $27.95 | $30.00 | $27.50 | $29.08 | $27.40 | 9,515 |
| 2021-02-03 | $27.23 | $28.51 | $27.23 | $27.80 | $25.93 | 6,659 |
| 2021-02-02 | $28.48 | $28.48 | $26.92 | $27.49 | $25.64 | 6,333 |
| 2021-02-01 | $27.57 | $27.57 | $26.78 | $26.85 | $25.04 | 8,985 |
| 2021-01-29 | $27.64 | $27.64 | $26.76 | $27.01 | $25.19 | 8,309 |
| 2021-01-28 | $27.75 | $28.23 | $27.05 | $27.59 | $25.73 | 12,154 |
| 2021-01-27 | $27.63 | $27.99 | $27.63 | $27.65 | $25.79 | 9,427 |
| 2021-01-26 | $28.05 | $28.53 | $27.66 | $27.95 | $26.07 | 9,952 |
| 2021-01-25 | $28.41 | $28.52 | $27.65 | $28.52 | $26.60 | 5,920 |
| 2021-01-22 | $27.65 | $28.38 | $27.65 | $28.38 | $26.47 | 12,739 |
| 2021-01-21 | $27.79 | $28.53 | $27.79 | $27.94 | $26.06 | 5,808 |
| 2021-01-20 | $29.40 | $29.40 | $27.76 | $27.93 | $26.05 | 5,289 |
| 2021-01-19 | $29.52 | $29.75 | $28.20 | $28.30 | $26.40 | 8,664 |
| 2021-01-15 | $27.63 | $29.88 | $27.63 | $29.76 | $27.76 | 35,415 |
| 2021-01-14 | $28.01 | $28.50 | $27.90 | $27.90 | $26.02 | 8,637 |
| 2021-01-13 | $28.00 | $28.30 | $27.76 | $27.76 | $25.89 | 6,962 |
| 2021-01-12 | $27.99 | $27.99 | $27.99 | $27.99 | $26.11 | 1,863 |
| 2021-01-11 | $27.30 | $27.61 | $27.30 | $27.54 | $25.69 | 7,913 |
| 2021-01-08 | $27.97 | $28.00 | $27.19 | $27.50 | $25.65 | 12,437 |
| 2021-01-07 | $26.75 | $27.82 | $26.75 | $27.68 | $25.82 | 11,546 |
| 2021-01-06 | $26.94 | $28.81 | $26.94 | $28.08 | $26.19 | 9,425 |
| 2021-01-05 | $26.73 | $27.50 | $26.52 | $26.52 | $24.74 | 6,902 |
| 2021-01-04 | $27.35 | $27.35 | $26.80 | $27.00 | $25.18 | 5,090 |
| 2020-12-31 | $27.28 | $27.43 | $27.03 | $27.03 | $25.21 | 4,135 |
| 2020-12-30 | $28.01 | $28.16 | $27.71 | $27.90 | $26.02 | 5,261 |
| 2020-12-29 | $29.09 | $29.09 | $26.56 | $28.31 | $26.41 | 41,116 |
| 2020-12-28 | $30.34 | $30.34 | $29.12 | $29.21 | $27.25 | 2,929 |
| 2020-12-24 | $30.50 | $30.50 | $30.00 | $30.04 | $28.02 | 1,225 |
| 2020-12-23 | $29.96 | $30.51 | $29.75 | $29.84 | $27.83 | 2,320 |
| 2020-12-22 | $30.00 | $30.34 | $29.90 | $29.95 | $27.94 | 4,640 |
| 2020-12-21 | $30.36 | $30.90 | $29.07 | $29.74 | $27.74 | 5,523 |
| 2020-12-18 | $29.89 | $33.20 | $29.16 | $30.31 | $28.27 | 35,931 |
| 2020-12-17 | $30.12 | $30.12 | $29.21 | $29.73 | $27.73 | 2,742 |
| 2020-12-16 | $29.53 | $30.09 | $29.09 | $29.09 | $27.13 | 3,186 |
| 2020-12-15 | $28.50 | $29.79 | $28.25 | $29.20 | $27.24 | 11,520 |
| 2020-12-14 | $28.34 | $28.40 | $28.13 | $28.13 | $26.24 | 3,822 |
| 2020-12-11 | $28.06 | $28.21 | $28.01 | $28.21 | $26.31 | 1,394 |
| 2020-12-10 | $28.50 | $28.50 | $28.05 | $28.50 | $26.58 | 2,479 |
| 2020-12-09 | $27.76 | $28.62 | $27.76 | $28.42 | $26.51 | 16,879 |
| 2020-12-08 | $27.19 | $27.84 | $27.08 | $27.84 | $25.97 | 3,634 |
| 2020-12-07 | $27.26 | $28.85 | $27.00 | $27.55 | $25.70 | 4,712 |
| 2020-12-04 | $26.73 | $27.41 | $26.70 | $26.99 | $25.17 | 7,182 |
| 2020-12-03 | $26.75 | $27.13 | $26.49 | $26.70 | $24.90 | 5,866 |
| 2020-12-02 | $25.73 | $27.65 | $25.73 | $26.82 | $25.02 | 4,897 |
| 2020-12-01 | $28.78 | $28.78 | $28.01 | $28.01 | $26.13 | 3,805 |
| 2020-11-30 | $29.48 | $29.48 | $28.30 | $28.45 | $26.54 | 4,737 |
| 2020-11-27 | $29.16 | $29.74 | $29.16 | $29.74 | $27.74 | 1,834 |
| 2020-11-25 | $28.88 | $29.18 | $27.95 | $28.97 | $27.02 | 7,250 |
| 2020-11-24 | $27.50 | $29.59 | $27.50 | $28.38 | $26.47 | 10,491 |
| 2020-11-23 | $26.96 | $27.00 | $26.71 | $26.91 | $25.10 | 3,014 |
| 2020-11-20 | $26.33 | $26.61 | $26.26 | $26.35 | $24.58 | 4,791 |
| 2020-11-19 | $26.07 | $26.78 | $26.07 | $26.78 | $24.98 | 2,188 |
| 2020-11-18 | $26.63 | $26.63 | $25.71 | $26.04 | $24.29 | 7,281 |
| 2020-11-17 | $26.40 | $27.00 | $25.27 | $26.21 | $24.45 | 6,370 |
| 2020-11-16 | $25.29 | $26.60 | $25.29 | $26.60 | $24.81 | 8,031 |
| 2020-11-13 | $24.41 | $25.25 | $24.41 | $24.63 | $22.97 | 7,249 |
| 2020-11-12 | $24.45 | $24.45 | $24.06 | $24.06 | $22.44 | 2,210 |
| 2020-11-11 | $25.00 | $25.00 | $24.44 | $24.99 | $23.31 | 8,442 |
| 2020-11-10 | $23.42 | $25.00 | $23.42 | $24.90 | $23.23 | 13,953 |
| 2020-11-09 | $23.00 | $23.87 | $22.91 | $23.01 | $21.46 | 16,059 |
| 2020-11-06 | $23.63 | $23.63 | $22.84 | $22.84 | $21.30 | 5,395 |
| 2020-11-05 | $23.40 | $23.90 | $23.22 | $23.26 | $21.70 | 5,243 |
| 2020-11-04 | $23.38 | $23.98 | $23.38 | $23.72 | $21.84 | 5,171 |
| 2020-11-03 | $23.00 | $23.90 | $23.00 | $23.90 | $22.01 | 12,372 |
| 2020-11-02 | $22.48 | $22.95 | $22.48 | $22.95 | $21.13 | 2,156 |
| 2020-10-30 | $22.65 | $22.65 | $22.00 | $22.00 | $20.26 | 10,103 |
| 2020-10-29 | $22.65 | $23.00 | $22.65 | $23.00 | $21.18 | 2,552 |
| 2020-10-28 | $23.58 | $23.66 | $22.85 | $23.12 | $21.29 | 13,882 |
| 2020-10-27 | $23.77 | $24.16 | $23.66 | $23.66 | $21.79 | 3,227 |
| 2020-10-26 | $24.05 | $24.05 | $23.02 | $23.55 | $21.69 | 7,193 |
| 2020-10-23 | $23.65 | $23.94 | $23.62 | $23.93 | $22.04 | 5,601 |
| 2020-10-22 | $23.39 | $23.56 | $23.39 | $23.40 | $21.55 | 6,818 |
| 2020-10-21 | $22.80 | $22.80 | $22.80 | $22.80 | $21.00 | 1,102 |
| 2020-10-20 | $22.45 | $23.15 | $22.45 | $23.15 | $21.32 | 3,986 |
| 2020-10-19 | $23.42 | $23.42 | $22.39 | $22.39 | $20.62 | 3,276 |
| 2020-10-16 | $22.80 | $23.31 | $22.74 | $22.78 | $20.98 | 6,899 |
| 2020-10-15 | $23.26 | $23.35 | $22.36 | $23.08 | $21.25 | 6,380 |
| 2020-10-14 | $23.09 | $23.67 | $22.75 | $22.75 | $20.95 | 2,080 |
| 2020-10-13 | $23.50 | $23.50 | $22.87 | $23.00 | $21.18 | 3,576 |
| 2020-10-12 | $23.28 | $23.59 | $23.28 | $23.47 | $21.61 | 2,521 |
| 2020-10-09 | $23.00 | $23.25 | $22.70 | $22.90 | $21.09 | 4,387 |
| 2020-10-08 | $23.05 | $23.66 | $22.59 | $22.85 | $21.04 | 4,803 |
| 2020-10-07 | $22.23 | $23.15 | $22.23 | $23.05 | $21.23 | 3,926 |
| 2020-10-06 | $22.63 | $23.21 | $21.49 | $21.49 | $19.79 | 4,533 |
| 2020-10-05 | $21.90 | $23.24 | $21.90 | $22.31 | $20.54 | 5,075 |
| 2020-10-02 | $21.54 | $21.68 | $21.31 | $21.51 | $19.81 | 2,624 |
| 2020-10-01 | $21.88 | $21.88 | $21.16 | $21.16 | $19.49 | 1,768 |
| 2020-09-30 | $21.77 | $21.77 | $21.07 | $21.38 | $19.69 | 2,718 |
| 2020-09-29 | $21.55 | $21.55 | $21.00 | $21.40 | $19.71 | 3,007 |
| 2020-09-28 | $21.35 | $21.35 | $21.35 | $21.35 | $19.66 | 1,847 |
| 2020-09-25 | $21.50 | $22.13 | $21.00 | $21.23 | $19.55 | 6,958 |
| 2020-09-24 | $21.00 | $23.10 | $21.00 | $21.02 | $19.36 | 2,217 |
| 2020-09-23 | $21.69 | $21.69 | $19.60 | $21.12 | $19.45 | 4,181 |
| 2020-09-22 | $22.20 | $22.20 | $21.50 | $21.50 | $19.80 | 6,808 |
| 2020-09-21 | $22.51 | $22.51 | $22.20 | $22.20 | $20.44 | 6,533 |
| 2020-09-18 | $23.10 | $23.11 | $22.64 | $23.11 | $21.28 | 14,561 |
| 2020-09-17 | $22.86 | $23.50 | $22.50 | $23.50 | $21.64 | 6,252 |
| 2020-09-16 | $23.49 | $23.87 | $22.78 | $23.30 | $21.46 | 8,249 |
| 2020-09-15 | $24.67 | $24.67 | $23.50 | $23.50 | $21.64 | 7,253 |
| 2020-09-14 | $23.81 | $24.43 | $23.33 | $24.43 | $22.50 | 2,433 |
| 2020-09-11 | $23.75 | $23.86 | $23.50 | $23.50 | $21.64 | 3,126 |
| 2020-09-10 | $24.16 | $24.18 | $23.87 | $24.13 | $22.22 | 1,604 |
| 2020-09-09 | $24.44 | $24.44 | $23.75 | $23.86 | $21.97 | 6,999 |
| 2020-09-08 | $24.08 | $24.40 | $24.02 | $24.02 | $22.12 | 1,593 |
| 2020-09-04 | $24.39 | $24.39 | $24.39 | $24.39 | $22.46 | 1,315 |
| 2020-09-03 | $24.39 | $24.50 | $23.86 | $24.49 | $22.55 | 6,155 |
| 2020-09-02 | $24.25 | $24.59 | $24.25 | $24.50 | $22.56 | 2,235 |
| 2020-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 1,472 |
| 2020-08-31 | $24.08 | $24.49 | $23.84 | $23.84 | $21.95 | 5,146 |
| 2020-08-28 | $23.95 | $24.49 | $23.95 | $24.49 | $22.55 | 2,298 |
| 2020-08-27 | $24.10 | $24.26 | $23.74 | $23.74 | $21.86 | 6,270 |
| 2020-08-26 | $24.28 | $24.43 | $23.76 | $23.76 | $21.88 | 6,448 |
| 2020-08-25 | $24.16 | $24.20 | $23.71 | $24.05 | $22.15 | 3,382 |
| 2020-08-24 | $23.92 | $24.20 | $23.85 | $24.00 | $22.10 | 5,395 |
| 2020-08-21 | $24.30 | $24.30 | $23.70 | $23.92 | $22.03 | 5,940 |
| 2020-08-20 | $24.41 | $24.49 | $24.40 | $24.40 | $22.47 | 1,719 |
| 2020-08-19 | $24.55 | $24.63 | $24.40 | $24.63 | $22.68 | 1,488 |
| 2020-08-18 | $24.49 | $24.66 | $24.36 | $24.36 | $22.43 | 1,531 |
| 2020-08-17 | $25.00 | $25.00 | $24.35 | $24.35 | $22.42 | 6,644 |
| 2020-08-14 | $24.63 | $24.85 | $24.37 | $24.85 | $22.88 | 3,956 |
| 2020-08-13 | $24.92 | $24.95 | $24.74 | $24.85 | $22.88 | 1,444 |
| 2020-08-12 | $24.88 | $24.97 | $24.77 | $24.95 | $22.98 | 3,064 |
| 2020-08-11 | $25.00 | $25.00 | $24.27 | $24.27 | $22.35 | 5,421 |
| 2020-08-10 | $25.35 | $25.35 | $24.75 | $24.75 | $22.79 | 7,175 |
| 2020-08-07 | $24.00 | $25.11 | $24.00 | $24.92 | $22.95 | 5,996 |
| 2020-08-06 | $25.16 | $25.16 | $24.79 | $25.00 | $23.02 | 4,207 |
| 2020-08-05 | $25.15 | $25.57 | $24.75 | $25.30 | $23.02 | 8,817 |
| 2020-08-04 | $24.49 | $24.90 | $24.48 | $24.75 | $22.52 | 9,852 |
| 2020-08-03 | $24.33 | $24.50 | $24.26 | $24.48 | $22.28 | 4,090 |
| 2020-07-31 | $24.53 | $24.53 | $24.00 | $24.12 | $21.95 | 6,492 |
| 2020-07-30 | $24.60 | $24.81 | $24.20 | $24.60 | $22.38 | 5,392 |
| 2020-07-29 | $24.38 | $25.00 | $24.36 | $25.00 | $22.75 | 4,459 |
| 2020-07-28 | $23.97 | $24.70 | $23.97 | $24.38 | $22.18 | 6,093 |
| 2020-07-27 | $24.20 | $24.64 | $23.86 | $24.50 | $22.29 | 7,658 |
| 2020-07-24 | $24.85 | $25.26 | $24.22 | $24.22 | $22.04 | 4,452 |
| 2020-07-23 | $24.73 | $25.32 | $24.63 | $25.15 | $22.88 | 4,706 |
| 2020-07-22 | $24.40 | $25.06 | $24.40 | $24.85 | $22.61 | 5,966 |
| 2020-07-21 | $24.50 | $25.10 | $24.03 | $24.90 | $22.66 | 7,778 |
| 2020-07-20 | $24.15 | $24.26 | $24.00 | $24.25 | $22.07 | 3,081 |
| 2020-07-17 | $24.62 | $25.32 | $23.66 | $24.00 | $21.84 | 11,740 |
| 2020-07-16 | $24.72 | $24.99 | $23.75 | $24.80 | $22.57 | 9,844 |
| 2020-07-15 | $25.21 | $25.65 | $24.80 | $25.07 | $22.81 | 14,288 |
| 2020-07-14 | $24.92 | $24.92 | $24.52 | $24.68 | $22.46 | 2,892 |
| 2020-07-13 | $25.54 | $25.80 | $24.54 | $25.18 | $22.91 | 10,388 |
| 2020-07-10 | $24.32 | $25.50 | $23.83 | $25.50 | $23.20 | 6,974 |
| 2020-07-09 | $24.90 | $25.13 | $23.71 | $23.80 | $21.66 | 8,342 |
| 2020-07-08 | $24.85 | $25.90 | $24.50 | $24.50 | $22.29 | 15,329 |
| 2020-07-07 | $25.29 | $25.50 | $24.35 | $24.40 | $22.20 | 7,092 |
| 2020-07-06 | $25.15 | $25.60 | $25.05 | $25.50 | $23.20 | 4,831 |
| 2020-07-02 | $25.90 | $26.40 | $25.15 | $25.50 | $23.20 | 15,349 |
| 2020-07-01 | $25.90 | $25.90 | $25.07 | $25.46 | $23.17 | 9,417 |
| 2020-06-30 | $25.64 | $26.07 | $25.64 | $25.90 | $23.57 | 6,886 |
| 2020-06-29 | $26.40 | $26.50 | $24.94 | $26.30 | $23.93 | 17,670 |
| 2020-06-26 | $26.35 | $26.41 | $24.69 | $26.40 | $24.02 | 39,466 |
| 2020-06-25 | $24.05 | $27.00 | $24.05 | $27.00 | $24.57 | 16,753 |
| 2020-06-24 | $26.62 | $26.62 | $24.02 | $24.14 | $21.97 | 25,937 |
| 2020-06-23 | $26.48 | $26.89 | $25.32 | $26.62 | $24.22 | 9,726 |
| 2020-06-22 | $26.17 | $27.00 | $24.78 | $26.40 | $24.02 | 15,565 |
| 2020-06-19 | $24.57 | $27.00 | $24.50 | $27.00 | $24.57 | 27,997 |
| 2020-06-18 | $23.60 | $24.84 | $23.12 | $24.31 | $22.12 | 5,760 |
| 2020-06-17 | $24.93 | $25.36 | $24.20 | $24.20 | $22.02 | 5,051 |
| 2020-06-16 | $25.69 | $27.37 | $23.00 | $25.60 | $23.29 | 16,968 |
| 2020-06-15 | $23.24 | $25.22 | $23.24 | $24.96 | $22.71 | 9,770 |
| 2020-06-12 | $23.65 | $24.47 | $23.19 | $23.80 | $21.66 | 11,414 |
| 2020-06-11 | $24.90 | $24.90 | $22.08 | $22.99 | $20.92 | 13,677 |
| 2020-06-10 | $25.17 | $26.32 | $25.05 | $25.50 | $23.20 | 8,303 |
| 2020-06-09 | $25.66 | $26.54 | $25.51 | $25.71 | $23.39 | 8,265 |
| 2020-06-08 | $28.70 | $28.70 | $25.50 | $26.97 | $24.54 | 17,082 |
| 2020-06-05 | $26.91 | $28.67 | $26.25 | $28.50 | $25.93 | 7,359 |
| 2020-06-04 | $25.66 | $26.40 | $25.66 | $26.39 | $24.01 | 5,488 |
| 2020-06-03 | $25.64 | $25.88 | $25.58 | $25.65 | $23.34 | 3,151 |
| 2020-06-02 | $25.36 | $26.79 | $25.11 | $25.11 | $22.85 | 7,594 |
| 2020-06-01 | $25.52 | $25.58 | $25.00 | $25.00 | $22.75 | 7,743 |
| 2020-05-29 | $25.03 | $25.80 | $24.55 | $25.00 | $22.75 | 6,443 |
| 2020-05-28 | $26.28 | $26.62 | $24.99 | $24.99 | $22.74 | 7,133 |
| 2020-05-27 | $25.93 | $27.57 | $24.99 | $26.32 | $23.95 | 12,179 |
| 2020-05-26 | $25.59 | $26.11 | $25.10 | $25.13 | $22.87 | 8,738 |
| 2020-05-22 | $25.20 | $25.62 | $24.87 | $24.87 | $22.63 | 5,154 |
| 2020-05-21 | $26.00 | $26.53 | $25.20 | $25.21 | $22.94 | 9,150 |
| 2020-05-20 | $25.61 | $26.80 | $25.00 | $25.87 | $23.54 | 10,537 |
| 2020-05-19 | $25.60 | $25.95 | $24.50 | $25.50 | $23.20 | 6,954 |
| 2020-05-18 | $25.37 | $26.50 | $24.46 | $25.49 | $23.19 | 23,111 |
| 2020-05-15 | $23.00 | $24.57 | $22.82 | $24.57 | $22.36 | 7,601 |
| 2020-05-14 | $23.01 | $23.50 | $21.95 | $22.94 | $20.87 | 10,684 |
| 2020-05-13 | $23.29 | $24.12 | $22.51 | $23.01 | $20.94 | 11,753 |
| 2020-05-12 | $28.00 | $28.00 | $23.29 | $23.29 | $21.19 | 11,304 |
| 2020-05-11 | $27.40 | $28.17 | $26.08 | $27.11 | $24.67 | 13,896 |
| 2020-05-08 | $26.50 | $27.95 | $26.50 | $27.62 | $25.13 | 13,761 |
| 2020-05-07 | $25.87 | $26.57 | $25.65 | $26.50 | $24.11 | 14,077 |
| 2020-05-06 | $25.51 | $26.06 | $24.45 | $26.00 | $23.66 | 11,685 |
| 2020-05-05 | $26.00 | $26.36 | $24.93 | $24.93 | $22.68 | 4,713 |
| 2020-05-04 | $25.66 | $26.79 | $25.10 | $25.68 | $23.37 | 10,699 |
| 2020-05-01 | $27.75 | $27.75 | $25.86 | $26.23 | $23.87 | 8,859 |
| 2020-04-30 | $28.70 | $29.71 | $28.63 | $28.90 | $26.30 | 9,482 |
| 2020-04-29 | $27.80 | $30.99 | $27.80 | $30.00 | $27.02 | 16,280 |
| 2020-04-28 | $27.97 | $27.97 | $26.15 | $26.60 | $23.96 | 8,828 |
| 2020-04-27 | $26.30 | $27.95 | $24.48 | $27.23 | $24.52 | 15,496 |
| 2020-04-24 | $26.30 | $26.30 | $24.10 | $25.70 | $23.15 | 18,207 |
| 2020-04-23 | $26.15 | $26.49 | $25.60 | $26.00 | $23.42 | 13,156 |
| 2020-04-22 | $24.40 | $26.19 | $23.55 | $25.79 | $23.23 | 14,164 |
| 2020-04-21 | $22.55 | $24.80 | $21.99 | $24.25 | $21.84 | 21,649 |
| 2020-04-20 | $23.01 | $26.44 | $22.72 | $23.97 | $21.59 | 22,742 |
| 2020-04-17 | $23.20 | $23.50 | $22.43 | $23.36 | $21.04 | 24,518 |
| 2020-04-16 | $25.00 | $25.00 | $22.50 | $23.17 | $20.87 | 8,198 |
| 2020-04-15 | $27.72 | $27.72 | $24.91 | $24.91 | $22.43 | 32,145 |
| 2020-04-14 | $29.00 | $29.79 | $27.94 | $28.20 | $25.40 | 20,806 |
| 2020-04-13 | $28.53 | $29.31 | $27.89 | $28.99 | $26.11 | 6,396 |
| 2020-04-09 | $29.00 | $29.30 | $27.50 | $28.83 | $25.96 | 12,342 |
| 2020-04-08 | $26.56 | $29.55 | $26.48 | $28.99 | $26.11 | 18,498 |
| 2020-04-07 | $27.00 | $27.00 | $25.64 | $26.70 | $24.05 | 11,047 |
| 2020-04-06 | $27.00 | $27.00 | $24.51 | $27.00 | $24.32 | 10,098 |
| 2020-04-03 | $26.93 | $26.93 | $25.99 | $26.60 | $23.96 | 3,781 |
| 2020-04-02 | $26.13 | $27.00 | $24.74 | $27.00 | $24.32 | 6,635 |
| 2020-04-01 | $27.14 | $27.45 | $25.05 | $25.32 | $22.80 | 16,436 |
| 2020-03-31 | $27.01 | $27.45 | $26.55 | $27.45 | $24.72 | 10,601 |
| 2020-03-30 | $27.00 | $27.86 | $25.11 | $26.75 | $24.09 | 13,952 |
| 2020-03-27 | $24.24 | $28.47 | $24.24 | $27.17 | $24.47 | 6,877 |
| 2020-03-26 | $26.51 | $27.59 | $25.75 | $27.45 | $24.72 | 7,547 |
| 2020-03-25 | $21.78 | $26.03 | $21.78 | $26.03 | $23.44 | 11,483 |
| 2020-03-24 | $23.11 | $23.30 | $20.50 | $22.01 | $19.82 | 7,430 |
| 2020-03-23 | $24.32 | $25.00 | $21.80 | $21.90 | $19.72 | 11,168 |
| 2020-03-20 | $23.27 | $23.40 | $21.38 | $23.27 | $20.96 | 12,401 |
| 2020-03-19 | $22.80 | $24.50 | $22.80 | $24.50 | $22.06 | 5,601 |
| 2020-03-18 | $22.41 | $25.30 | $22.41 | $22.77 | $20.51 | 15,407 |
| 2020-03-17 | $20.27 | $24.69 | $20.27 | $24.69 | $22.24 | 13,448 |
| 2020-03-16 | $21.07 | $23.90 | $21.07 | $21.93 | $19.75 | 8,707 |
| 2020-03-13 | $25.05 | $25.80 | $23.15 | $25.80 | $23.24 | 9,240 |
| 2020-03-12 | $28.50 | $28.50 | $24.40 | $24.40 | $21.97 | 5,230 |
| 2020-03-11 | $27.00 | $28.00 | $26.02 | $26.14 | $23.54 | 5,852 |
| 2020-03-10 | $28.19 | $28.98 | $27.06 | $27.15 | $24.45 | 14,418 |
| 2020-03-09 | $29.20 | $29.20 | $26.51 | $27.63 | $24.88 | 9,064 |
| 2020-03-06 | $32.79 | $32.79 | $30.75 | $30.75 | $27.69 | 3,527 |
| 2020-03-05 | $31.81 | $33.33 | $30.76 | $32.58 | $29.34 | 3,595 |
| 2020-03-04 | $31.42 | $33.20 | $31.42 | $33.20 | $29.90 | 6,689 |
| 2020-03-03 | $32.81 | $33.20 | $30.40 | $30.56 | $27.52 | 33,602 |
| 2020-03-02 | $31.66 | $33.20 | $30.54 | $32.78 | $29.52 | 4,652 |
| 2020-02-28 | $33.92 | $33.92 | $31.02 | $31.02 | $27.94 | 10,043 |
| 2020-02-27 | $34.41 | $35.13 | $34.41 | $34.41 | $30.99 | 4,583 |
| 2020-02-26 | $35.99 | $36.60 | $35.99 | $36.34 | $32.73 | 1,283 |
| 2020-02-25 | $36.25 | $36.90 | $35.06 | $35.13 | $31.64 | 4,793 |
| 2020-02-24 | $36.50 | $36.50 | $35.19 | $35.75 | $32.20 | 2,517 |
| 2020-02-21 | $37.40 | $37.40 | $35.90 | $36.72 | $33.07 | 2,168 |
| 2020-02-20 | $36.86 | $37.41 | $35.71 | $37.41 | $33.69 | 3,803 |
| 2020-02-19 | $36.17 | $37.12 | $36.17 | $36.60 | $32.96 | 2,943 |
| 2020-02-18 | $36.82 | $37.20 | $36.42 | $37.20 | $33.50 | 4,569 |
| 2020-02-14 | $36.92 | $38.00 | $36.92 | $37.41 | $33.69 | 976 |
| 2020-02-13 | $36.99 | $37.75 | $36.99 | $37.75 | $34.00 | 1,272 |
| 2020-02-12 | $37.88 | $37.88 | $37.20 | $37.20 | $33.50 | 3,201 |
| 2020-02-11 | $36.38 | $37.70 | $36.38 | $37.23 | $33.53 | 710 |
| 2020-02-10 | $37.02 | $37.81 | $36.38 | $37.72 | $33.97 | 1,237 |
| 2020-02-07 | $36.68 | $38.00 | $36.25 | $37.05 | $33.37 | 6,060 |
| 2020-02-06 | $37.61 | $37.61 | $36.71 | $36.71 | $33.06 | 5,034 |
| 2020-02-05 | $37.71 | $38.00 | $37.40 | $37.90 | $33.86 | 2,602 |
| 2020-02-04 | $37.20 | $37.76 | $37.20 | $37.76 | $33.73 | 3,230 |
| 2020-02-03 | $37.00 | $37.39 | $35.77 | $36.80 | $32.87 | 7,048 |
| 2020-01-31 | $35.70 | $36.52 | $35.70 | $36.52 | $32.62 | 1,904 |
| 2020-01-30 | $36.97 | $37.60 | $36.97 | $37.60 | $33.59 | 903 |
| 2020-01-29 | $37.75 | $37.98 | $37.15 | $37.98 | $33.93 | 3,196 |
| 2020-01-28 | $37.15 | $37.55 | $35.92 | $37.55 | $33.54 | 2,775 |
| 2020-01-27 | $36.59 | $37.28 | $36.37 | $36.52 | $32.62 | 7,227 |
| 2020-01-24 | $36.25 | $37.42 | $36.01 | $36.01 | $32.17 | 5,609 |
| 2020-01-23 | $36.50 | $37.46 | $36.36 | $36.36 | $32.48 | 6,438 |
| 2020-01-22 | $37.25 | $37.71 | $36.90 | $36.90 | $32.96 | 3,401 |
| 2020-01-21 | $37.56 | $38.20 | $37.30 | $37.31 | $33.33 | 4,413 |
| 2020-01-17 | $37.83 | $38.20 | $37.20 | $37.50 | $33.50 | 5,498 |
| 2020-01-16 | $37.16 | $37.99 | $37.16 | $37.62 | $33.61 | 3,189 |
| 2020-01-15 | $36.45 | $37.50 | $36.45 | $37.44 | $33.44 | 4,363 |
| 2020-01-14 | $37.00 | $37.00 | $36.74 | $36.76 | $32.84 | 2,641 |
| 2020-01-13 | $36.66 | $37.32 | $36.02 | $36.85 | $32.92 | 4,613 |
| 2020-01-10 | $35.70 | $36.94 | $35.70 | $36.94 | $33.00 | 2,881 |
| 2020-01-09 | $37.13 | $37.46 | $37.02 | $37.46 | $33.46 | 1,566 |
| 2020-01-08 | $38.30 | $38.30 | $36.67 | $37.61 | $33.60 | 4,794 |
| 2020-01-07 | $38.35 | $38.66 | $38.12 | $38.12 | $34.05 | 3,627 |
| 2020-01-06 | $38.08 | $38.99 | $37.90 | $38.57 | $34.45 | 11,889 |
| 2020-01-03 | $37.41 | $38.69 | $37.41 | $38.40 | $34.30 | 3,290 |
| 2020-01-02 | $38.35 | $38.70 | $38.11 | $38.70 | $34.57 | 2,093 |
| 2019-12-31 | $38.17 | $38.69 | $37.90 | $38.69 | $34.56 | 4,381 |
| 2019-12-30 | $38.70 | $38.70 | $37.85 | $38.38 | $34.28 | 4,261 |
| 2019-12-27 | $38.20 | $38.69 | $38.20 | $38.69 | $34.56 | 1,916 |
| 2019-12-26 | $38.85 | $38.99 | $38.50 | $38.73 | $34.60 | 35,294 |
| 2019-12-24 | $38.51 | $38.90 | $38.51 | $38.90 | $34.75 | 649 |
| 2019-12-23 | $38.41 | $38.99 | $38.41 | $38.75 | $34.61 | 3,068 |
| 2019-12-20 | $38.23 | $38.90 | $38.23 | $38.90 | $34.75 | 22,781 |
| 2019-12-19 | $38.12 | $38.32 | $37.99 | $38.14 | $34.07 | 3,017 |
| 2019-12-18 | $38.12 | $38.24 | $37.99 | $37.99 | $33.94 | 4,962 |
| 2019-12-17 | $38.15 | $38.24 | $37.78 | $37.90 | $33.86 | 5,955 |
| 2019-12-16 | $37.75 | $38.40 | $37.55 | $38.31 | $34.22 | 10,496 |
| 2019-12-13 | $37.65 | $38.45 | $37.30 | $37.58 | $33.57 | 7,029 |
| 2019-12-12 | $37.35 | $38.29 | $37.19 | $38.29 | $34.20 | 9,751 |
| 2019-12-11 | $36.52 | $37.36 | $36.51 | $37.30 | $33.32 | 4,631 |
| 2019-12-10 | $36.49 | $37.70 | $36.49 | $37.09 | $33.13 | 11,397 |
| 2019-12-09 | $36.61 | $37.29 | $36.45 | $36.65 | $32.74 | 5,223 |
| 2019-12-06 | $36.68 | $37.00 | $36.15 | $36.52 | $32.62 | 11,995 |
| 2019-12-05 | $36.14 | $37.26 | $36.14 | $36.25 | $32.38 | 5,802 |
| 2019-12-04 | $36.87 | $37.22 | $36.32 | $36.40 | $32.52 | 6,046 |
| 2019-12-03 | $36.98 | $36.98 | $36.15 | $36.15 | $32.29 | 3,564 |
| 2019-12-02 | $37.65 | $37.65 | $36.61 | $36.88 | $32.94 | 2,959 |
| 2019-11-29 | $36.95 | $37.48 | $36.25 | $37.48 | $33.48 | 1,310 |
| 2019-11-27 | $37.55 | $37.68 | $36.62 | $36.62 | $32.71 | 4,949 |
| 2019-11-26 | $37.50 | $37.70 | $37.27 | $37.27 | $33.29 | 3,497 |
| 2019-11-25 | $36.25 | $37.64 | $36.25 | $37.60 | $33.59 | 9,497 |
| 2019-11-22 | $36.50 | $36.50 | $36.50 | $36.50 | $32.61 | 1,100 |
| 2019-11-21 | $35.85 | $36.24 | $35.85 | $36.24 | $32.37 | 2,264 |
| 2019-11-20 | $36.42 | $36.50 | $35.60 | $35.60 | $31.80 | 10,675 |
| 2019-11-19 | $35.66 | $36.08 | $35.25 | $36.00 | $32.16 | 9,425 |
| 2019-11-18 | $36.06 | $36.50 | $35.20 | $35.20 | $31.44 | 4,581 |
| 2019-11-15 | $35.86 | $36.16 | $35.11 | $36.00 | $32.16 | 6,039 |
| 2019-11-14 | $35.76 | $36.40 | $35.42 | $35.60 | $31.80 | 2,288 |
| 2019-11-13 | $35.50 | $35.72 | $35.00 | $35.38 | $31.60 | 3,323 |
| 2019-11-12 | $36.05 | $36.05 | $35.30 | $35.52 | $31.73 | 4,854 |
| 2019-11-11 | $36.07 | $36.50 | $36.07 | $36.30 | $32.43 | 5,139 |
| 2019-11-08 | $36.30 | $36.50 | $35.80 | $36.49 | $32.60 | 5,613 |
| 2019-11-07 | $36.50 | $36.50 | $35.80 | $35.90 | $32.07 | 2,631 |
| 2019-11-06 | $36.09 | $36.25 | $36.09 | $36.25 | $32.38 | 1,149 |
| 2019-11-05 | $35.82 | $36.40 | $35.82 | $36.40 | $32.52 | 2,163 |
| 2019-11-04 | $36.00 | $36.50 | $36.00 | $36.20 | $32.34 | 9,981 |
| 2019-11-01 | $36.18 | $37.05 | $35.63 | $36.44 | $32.55 | 5,334 |
| 2019-10-31 | $35.55 | $36.24 | $35.55 | $35.79 | $31.97 | 4,175 |
| 2019-10-30 | $36.60 | $37.05 | $36.23 | $36.48 | $32.32 | 8,627 |
| 2019-10-29 | $35.88 | $36.55 | $35.88 | $36.55 | $32.38 | 6,166 |
| 2019-10-28 | $35.70 | $35.98 | $35.50 | $35.98 | $31.87 | 9,152 |
| 2019-10-25 | $35.99 | $36.00 | $35.73 | $35.73 | $31.65 | 2,314 |
| 2019-10-24 | $36.00 | $36.10 | $35.66 | $36.10 | $31.98 | 1,689 |
| 2019-10-23 | $35.98 | $35.98 | $35.36 | $35.88 | $31.78 | 2,026 |
| 2019-10-22 | $35.42 | $35.99 | $35.42 | $35.99 | $31.88 | 3,205 |
| 2019-10-21 | $35.28 | $35.63 | $35.28 | $35.63 | $31.56 | 1,810 |
| 2019-10-18 | $35.11 | $35.49 | $34.96 | $35.18 | $31.16 | 5,861 |
| 2019-10-17 | $35.28 | $35.35 | $35.27 | $35.35 | $31.32 | 7,234 |
| 2019-10-16 | $34.77 | $35.30 | $34.26 | $35.20 | $31.18 | 3,352 |
| 2019-10-15 | $33.80 | $35.00 | $33.80 | $34.88 | $30.90 | 5,994 |
| 2019-10-14 | $35.40 | $35.40 | $34.58 | $35.00 | $31.01 | 2,434 |
| 2019-10-11 | $36.00 | $36.00 | $35.50 | $35.50 | $31.45 | 2,119 |
| 2019-10-10 | $35.07 | $35.86 | $35.07 | $35.76 | $31.68 | 3,962 |
| 2019-10-09 | $35.74 | $35.74 | $35.10 | $35.10 | $31.09 | 1,935 |
| 2019-10-08 | $35.69 | $35.69 | $34.98 | $34.98 | $30.99 | 5,068 |
| 2019-10-07 | $35.65 | $35.88 | $35.60 | $35.64 | $31.57 | 3,547 |
| 2019-10-04 | $34.01 | $35.25 | $34.01 | $35.25 | $31.23 | 5,781 |
| 2019-10-03 | $33.86 | $34.90 | $33.38 | $34.01 | $30.13 | 3,432 |
| 2019-10-02 | $34.31 | $34.31 | $34.31 | $34.31 | $30.39 | 1,493 |
| 2019-10-01 | $34.54 | $35.30 | $34.54 | $35.30 | $31.27 | 1,618 |
| 2019-09-30 | $35.20 | $35.60 | $34.71 | $35.55 | $31.49 | 5,431 |
| 2019-09-27 | $36.09 | $36.09 | $35.27 | $35.27 | $31.24 | 1,311 |
| 2019-09-26 | $35.92 | $36.00 | $34.28 | $35.92 | $31.82 | 7,734 |
| 2019-09-25 | $35.99 | $35.99 | $35.70 | $35.80 | $31.71 | 1,832 |
| 2019-09-24 | $34.91 | $35.67 | $34.91 | $35.20 | $31.18 | 8,150 |
| 2019-09-23 | $35.25 | $35.94 | $35.24 | $35.94 | $31.84 | 8,535 |
| 2019-09-20 | $34.49 | $35.93 | $34.41 | $35.82 | $31.73 | 30,618 |
| 2019-09-19 | $34.63 | $35.36 | $33.48 | $34.57 | $30.62 | 10,168 |
| 2019-09-18 | $34.76 | $35.17 | $34.00 | $34.85 | $30.87 | 20,136 |
| 2019-09-17 | $35.49 | $35.88 | $35.03 | $35.28 | $31.25 | 9,709 |
| 2019-09-16 | $33.77 | $35.50 | $33.01 | $35.03 | $31.03 | 9,132 |
| 2019-09-13 | $33.08 | $34.22 | $32.80 | $34.00 | $30.12 | 5,504 |
| 2019-09-12 | $31.68 | $33.26 | $31.68 | $33.26 | $29.46 | 12,792 |
| 2019-09-11 | $31.77 | $32.00 | $31.77 | $32.00 | $28.35 | 5,511 |
| 2019-09-10 | $32.20 | $32.20 | $31.66 | $31.71 | $28.09 | 2,618 |
| 2019-09-09 | $31.36 | $32.44 | $31.36 | $32.44 | $28.74 | 2,548 |
| 2019-09-06 | $31.22 | $31.41 | $31.22 | $31.36 | $27.78 | 2,832 |
| 2019-09-05 | $31.69 | $32.66 | $31.36 | $31.51 | $27.91 | 7,041 |
| 2019-09-04 | $31.35 | $31.87 | $31.35 | $31.69 | $28.07 | 9,094 |
| 2019-09-03 | $31.25 | $31.87 | $31.25 | $31.47 | $27.88 | 2,491 |
| 2019-08-30 | $31.20 | $31.60 | $31.16 | $31.58 | $27.98 | 5,236 |
| 2019-08-29 | $31.84 | $31.85 | $31.25 | $31.47 | $27.88 | 4,492 |
| 2019-08-28 | $31.82 | $32.27 | $31.60 | $31.79 | $28.16 | 6,395 |
| 2019-08-27 | $32.00 | $32.84 | $31.61 | $31.88 | $28.24 | 2,992 |
| 2019-08-26 | $31.84 | $33.19 | $31.75 | $33.02 | $29.25 | 4,434 |
| 2019-08-23 | $32.21 | $32.97 | $32.21 | $32.97 | $29.21 | 2,284 |
| 2019-08-22 | $32.44 | $32.77 | $32.25 | $32.33 | $28.64 | 4,758 |
| 2019-08-21 | $34.29 | $34.29 | $32.40 | $32.70 | $28.97 | 7,748 |
| 2019-08-20 | $34.60 | $34.87 | $34.00 | $34.35 | $30.43 | 4,916 |
| 2019-08-19 | $34.85 | $35.99 | $34.15 | $35.18 | $31.16 | 5,678 |
| 2019-08-16 | $34.93 | $35.89 | $34.58 | $34.70 | $30.74 | 5,937 |
| 2019-08-15 | $33.87 | $35.00 | $33.76 | $34.70 | $30.74 | 2,617 |
| 2019-08-14 | $34.42 | $34.69 | $33.66 | $33.77 | $29.92 | 6,508 |
| 2019-08-13 | $35.50 | $35.50 | $34.85 | $34.95 | $30.96 | 4,672 |
| 2019-08-12 | $35.11 | $35.71 | $35.11 | $35.60 | $31.54 | 3,868 |
| 2019-08-09 | $35.68 | $36.35 | $35.38 | $35.75 | $31.67 | 4,654 |
| 2019-08-08 | $36.00 | $36.44 | $35.63 | $35.63 | $31.56 | 5,293 |
| 2019-08-07 | $36.00 | $36.00 | $35.61 | $35.61 | $31.55 | 2,767 |
| 2019-08-06 | $35.86 | $36.20 | $35.64 | $36.20 | $32.07 | 5,311 |
| 2019-08-05 | $35.55 | $36.15 | $35.02 | $35.24 | $31.22 | 7,826 |
| 2019-08-02 | $35.82 | $36.20 | $35.81 | $36.19 | $32.06 | 6,282 |
| 2019-08-01 | $36.24 | $36.24 | $35.82 | $35.91 | $31.81 | 7,329 |
| 2019-07-31 | $36.33 | $36.50 | $36.14 | $36.50 | $32.07 | 16,277 |
| 2019-07-30 | $35.72 | $36.49 | $35.72 | $36.49 | $32.06 | 6,099 |
| 2019-07-29 | $36.46 | $36.50 | $36.08 | $36.49 | $32.06 | 9,820 |
| 2019-07-26 | $35.73 | $36.36 | $35.57 | $36.36 | $31.94 | 5,406 |
| 2019-07-25 | $36.50 | $36.50 | $36.15 | $36.31 | $31.90 | 5,295 |
| 2019-07-24 | $36.50 | $36.50 | $36.32 | $36.33 | $31.92 | 2,575 |
| 2019-07-23 | $36.26 | $36.55 | $36.26 | $36.31 | $31.90 | 10,552 |
| 2019-07-22 | $36.50 | $36.50 | $35.97 | $36.47 | $32.04 | 6,225 |
| 2019-07-19 | $36.27 | $36.49 | $36.27 | $36.49 | $32.06 | 4,402 |
| 2019-07-18 | $36.50 | $36.51 | $36.18 | $36.49 | $32.06 | 17,514 |
| 2019-07-17 | $37.30 | $37.30 | $36.65 | $36.65 | $32.20 | 4,417 |
| 2019-07-16 | $36.86 | $37.70 | $36.68 | $36.90 | $32.42 | 10,229 |
| 2019-07-15 | $37.33 | $37.49 | $36.66 | $37.00 | $32.51 | 9,958 |
| 2019-07-12 | $37.94 | $37.94 | $37.08 | $37.21 | $32.69 | 14,165 |
| 2019-07-11 | $37.84 | $37.98 | $37.44 | $37.93 | $33.32 | 23,206 |
| 2019-07-10 | $38.20 | $38.80 | $37.61 | $37.83 | $33.23 | 12,698 |
| 2019-07-09 | $39.25 | $39.40 | $38.74 | $38.98 | $34.24 | 9,041 |
| 2019-07-08 | $38.44 | $39.40 | $38.05 | $39.38 | $34.60 | 19,313 |
| 2019-07-05 | $38.35 | $38.41 | $37.49 | $38.30 | $33.65 | 4,861 |
| 2019-07-03 | $38.49 | $38.52 | $37.62 | $38.51 | $33.83 | 14,677 |
| 2019-07-02 | $37.77 | $38.44 | $37.77 | $38.25 | $33.60 | 14,668 |
| 2019-07-01 | $38.22 | $38.22 | $36.09 | $37.93 | $33.32 | 28,585 |
| 2019-06-28 | $37.52 | $39.09 | $36.56 | $38.12 | $33.49 | 494,120 |
| 2019-06-27 | $36.38 | $39.06 | $36.38 | $37.47 | $32.92 | 20,412 |
| 2019-06-26 | $36.48 | $37.00 | $36.28 | $36.91 | $32.43 | 23,022 |
| 2019-06-25 | $37.70 | $38.40 | $36.04 | $36.50 | $32.07 | 27,663 |
| 2019-06-24 | $37.52 | $38.30 | $36.88 | $37.19 | $32.67 | 43,940 |
| 2019-06-21 | $38.83 | $39.17 | $37.08 | $37.08 | $32.58 | 109,379 |
| 2019-06-20 | $39.45 | $39.49 | $38.50 | $38.50 | $33.82 | 36,987 |
| 2019-06-19 | $38.95 | $39.56 | $38.82 | $39.09 | $34.34 | 59,416 |
| 2019-06-18 | $31.04 | $38.94 | $26.83 | $38.94 | $34.21 | 35,539 |
| 2019-06-17 | $38.47 | $38.89 | $38.47 | $38.80 | $34.09 | 62,191 |
| 2019-06-14 | $38.80 | $38.80 | $38.52 | $38.75 | $34.04 | 13,182 |
| 2019-06-13 | $38.75 | $38.90 | $38.63 | $38.75 | $34.04 | 13,211 |
| 2019-06-12 | $38.67 | $38.99 | $38.46 | $38.99 | $34.25 | 20,026 |
| 2019-06-11 | $38.40 | $38.85 | $37.48 | $38.85 | $34.13 | 13,689 |
| 2019-06-10 | $38.29 | $39.00 | $37.00 | $38.70 | $34.00 | 31,141 |
| 2019-06-07 | $38.27 | $38.27 | $38.00 | $38.20 | $33.56 | 8,005 |
| 2019-06-06 | $39.00 | $39.00 | $35.59 | $38.20 | $33.56 | 8,612 |
| 2019-06-05 | $38.27 | $38.28 | $38.00 | $38.00 | $33.38 | 5,389 |
| 2019-06-04 | $37.85 | $38.28 | $37.85 | $38.15 | $33.52 | 12,929 |
| 2019-06-03 | $38.00 | $38.30 | $37.94 | $38.28 | $33.63 | 5,280 |
| 2019-05-31 | $38.20 | $38.30 | $38.00 | $38.00 | $33.38 | 7,101 |
| 2019-05-30 | $38.50 | $38.50 | $38.00 | $38.40 | $33.74 | 5,876 |
| 2019-05-29 | $38.20 | $38.60 | $38.10 | $38.59 | $33.90 | 6,519 |
| 2019-05-28 | $38.40 | $38.49 | $38.40 | $38.49 | $33.81 | 3,845 |
| 2019-05-24 | $38.11 | $39.00 | $38.00 | $39.00 | $34.26 | 4,152 |
| 2019-05-23 | $38.70 | $38.70 | $38.46 | $38.46 | $33.79 | 5,117 |
| 2019-05-22 | $38.69 | $38.70 | $38.01 | $38.69 | $33.99 | 4,802 |
| 2019-05-21 | $38.01 | $38.69 | $38.01 | $38.69 | $33.99 | 5,308 |
| 2019-05-20 | $38.74 | $38.74 | $38.55 | $38.74 | $34.03 | 18,516 |
| 2019-05-17 | $38.55 | $38.70 | $38.49 | $38.70 | $34.00 | 4,432 |
| 2019-05-16 | $38.74 | $38.75 | $38.23 | $38.67 | $33.97 | 7,320 |
| 2019-05-15 | $38.95 | $38.95 | $38.02 | $38.90 | $34.17 | 5,878 |
| 2019-05-14 | $38.02 | $38.90 | $38.02 | $38.70 | $34.00 | 6,466 |
| 2019-05-13 | $38.92 | $38.96 | $38.50 | $38.79 | $34.08 | 3,417 |
| 2019-05-10 | $38.79 | $38.95 | $38.28 | $38.87 | $34.15 | 9,726 |
| 2019-05-09 | $38.75 | $38.75 | $38.60 | $38.75 | $34.04 | 4,867 |
| 2019-05-08 | $38.65 | $38.80 | $38.59 | $38.78 | $34.07 | 6,087 |
| 2019-05-07 | $38.90 | $38.90 | $38.26 | $38.80 | $34.09 | 5,674 |
| 2019-05-06 | $38.95 | $39.00 | $38.87 | $38.89 | $34.17 | 4,926 |
| 2019-05-03 | $39.00 | $39.01 | $38.81 | $39.00 | $34.26 | 37,369 |
| 2019-05-02 | $38.81 | $38.81 | $38.70 | $38.70 | $34.00 | 6,901 |
| 2019-05-01 | $38.27 | $39.25 | $38.27 | $38.50 | $33.56 | 13,200 |
| 2019-04-30 | $37.20 | $38.20 | $37.20 | $38.20 | $33.30 | 47,524 |
| 2019-04-29 | $36.99 | $37.00 | $36.90 | $37.00 | $32.26 | 2,910 |
| 2019-04-26 | $36.75 | $36.99 | $36.75 | $36.99 | $32.25 | 700 |
| 2019-04-25 | $36.95 | $36.95 | $36.25 | $36.25 | $31.60 | 5,694 |
| 2019-04-24 | $36.60 | $37.00 | $36.60 | $37.00 | $32.26 | 5,505 |
| 2019-04-23 | $36.90 | $37.00 | $36.88 | $36.88 | $32.15 | 2,796 |
| 2019-04-22 | $36.50 | $37.00 | $36.00 | $36.00 | $31.38 | 19,537 |
| 2019-04-18 | $36.15 | $36.15 | $36.00 | $36.00 | $31.38 | 1,715 |
| 2019-04-17 | $36.25 | $36.25 | $36.25 | $36.25 | $31.60 | 0 |
| 2019-04-16 | $35.95 | $36.25 | $35.67 | $36.25 | $31.60 | 2,396 |
| 2019-04-15 | $35.95 | $36.00 | $35.95 | $36.00 | $31.38 | 990 |
| 2019-04-12 | $36.15 | $36.30 | $35.84 | $36.30 | $31.65 | 2,275 |
| 2019-04-11 | $35.75 | $36.15 | $35.66 | $36.15 | $31.51 | 720 |
| 2019-04-10 | $35.65 | $35.65 | $35.60 | $35.60 | $31.03 | 1,160 |
| 2019-04-09 | $35.75 | $35.75 | $34.82 | $35.65 | $31.08 | 7,960 |
| 2019-04-08 | $35.99 | $35.99 | $35.75 | $35.75 | $31.17 | 828 |
| 2019-04-05 | $35.55 | $36.00 | $34.85 | $35.99 | $31.37 | 3,872 |
| 2019-04-04 | $35.80 | $36.00 | $35.80 | $36.00 | $31.38 | 300 |
| 2019-04-03 | $35.50 | $36.00 | $35.50 | $36.00 | $31.38 | 803 |
| 2019-04-02 | $35.51 | $35.51 | $34.75 | $35.50 | $30.95 | 1,464 |
| 2019-04-01 | $35.26 | $36.00 | $35.26 | $36.00 | $31.38 | 826 |
| 2019-03-29 | $35.75 | $36.00 | $35.25 | $36.00 | $31.38 | 1,031 |
| 2019-03-28 | $35.98 | $35.98 | $35.98 | $35.98 | $31.37 | 635 |
| 2019-03-27 | $35.55 | $35.99 | $34.80 | $35.98 | $31.37 | 2,443 |
| 2019-03-26 | $35.55 | $36.00 | $35.55 | $36.00 | $31.38 | 660 |
| 2019-03-25 | $36.00 | $36.10 | $35.55 | $36.10 | $31.47 | 1,404 |
| 2019-03-22 | $36.20 | $38.00 | $36.00 | $36.00 | $31.38 | 2,876 |
| 2019-03-21 | $36.06 | $36.06 | $36.06 | $36.06 | $31.44 | 200 |
| 2019-03-20 | $36.25 | $36.25 | $36.25 | $36.25 | $31.60 | 726 |
| 2019-03-18 | $36.99 | $37.00 | $36.70 | $37.00 | $32.26 | 964 |
| 2019-03-15 | $37.00 | $37.00 | $37.00 | $37.00 | $32.26 | 1,000 |
| 2019-03-14 | $36.50 | $37.00 | $36.50 | $37.00 | $32.26 | 4,392 |
| 2019-03-13 | $36.50 | $36.70 | $36.00 | $36.70 | $31.99 | 1,165 |
| 2019-03-12 | $37.25 | $37.25 | $36.00 | $36.50 | $31.82 | 5,861 |
| 2019-03-11 | $37.40 | $37.50 | $37.15 | $37.50 | $32.69 | 4,672 |
| 2019-03-08 | $37.45 | $37.50 | $37.45 | $37.50 | $32.69 | 4,100 |
| 2019-03-07 | $36.00 | $37.25 | $36.00 | $37.25 | $32.47 | 4,525 |
| 2019-03-06 | $36.05 | $36.05 | $36.05 | $36.05 | $31.43 | 508 |
| 2019-03-05 | $36.00 | $36.05 | $36.00 | $36.05 | $31.43 | 2,270 |
| 2019-03-04 | $36.05 | $36.05 | $36.05 | $36.05 | $31.43 | 666 |
| 2019-03-01 | $36.05 | $36.05 | $36.05 | $36.05 | $31.43 | 106 |
| 2019-02-28 | $36.74 | $36.74 | $36.70 | $36.70 | $31.99 | 493 |
| 2019-02-27 | $35.76 | $37.19 | $35.76 | $36.05 | $31.43 | 1,928 |
| 2019-02-26 | $35.50 | $35.50 | $35.50 | $35.50 | $30.95 | 100 |
| 2019-02-25 | $35.50 | $35.50 | $35.50 | $35.50 | $30.95 | 318 |
| 2019-02-21 | $36.35 | $36.35 | $35.75 | $36.10 | $31.47 | 2,220 |
| 2019-02-20 | $36.65 | $36.65 | $36.00 | $36.00 | $31.38 | 2,125 |
| 2019-02-19 | $37.21 | $37.21 | $36.27 | $36.27 | $31.62 | 1,670 |
| 2019-02-15 | $37.25 | $37.25 | $37.20 | $37.20 | $32.43 | 909 |
| 2019-02-14 | $37.26 | $37.26 | $37.01 | $37.01 | $32.26 | 954 |
| 2019-02-13 | $36.51 | $37.94 | $36.51 | $37.50 | $32.69 | 2,910 |
| 2019-02-12 | $37.25 | $37.25 | $37.00 | $37.00 | $32.26 | 16,791 |
| 2019-02-11 | $37.75 | $37.95 | $37.75 | $37.75 | $32.91 | 2,150 |
| 2019-02-08 | $37.49 | $37.75 | $37.49 | $37.75 | $32.91 | 1,500 |
| 2019-02-07 | $37.50 | $37.50 | $37.25 | $37.25 | $32.47 | 1,100 |
| 2019-02-06 | $37.79 | $37.79 | $37.50 | $37.50 | $32.69 | 1,550 |
| 2019-02-05 | $36.95 | $37.40 | $36.95 | $37.40 | $32.60 | 4,535 |
| 2019-02-04 | $36.75 | $37.00 | $36.75 | $36.75 | $32.04 | 3,495 |
| 2019-02-01 | $36.50 | $36.55 | $36.45 | $36.50 | $31.82 | 5,710 |
| 2019-01-31 | $36.75 | $36.75 | $36.10 | $36.10 | $31.47 | 681 |
| 2019-01-30 | $34.50 | $37.00 | $32.71 | $36.00 | $31.15 | 4,400 |
| 2019-01-29 | $32.26 | $34.55 | $32.26 | $34.55 | $29.90 | 1,300 |
| 2019-01-28 | $34.01 | $34.01 | $34.01 | $34.01 | $29.43 | 200 |
| 2019-01-25 | $34.00 | $35.00 | $33.75 | $35.00 | $30.29 | 7,816 |
| 2019-01-24 | $33.75 | $34.00 | $33.75 | $34.00 | $29.42 | 4,700 |
| 2019-01-23 | $33.25 | $34.00 | $33.15 | $33.99 | $29.41 | 3,114 |
| 2019-01-22 | $33.40 | $34.00 | $33.40 | $34.00 | $29.42 | 560 |
| 2019-01-18 | $33.00 | $33.95 | $33.00 | $33.95 | $29.38 | 1,271 |
| 2019-01-17 | $32.00 | $33.25 | $32.00 | $33.25 | $28.77 | 550 |
| 2019-01-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.55 | 1 |
| 2019-01-15 | $33.00 | $33.00 | $33.00 | $33.00 | $28.55 | 333 |
| 2019-01-14 | $31.25 | $33.00 | $31.25 | $33.00 | $28.55 | 940 |
| 2019-01-11 | $31.75 | $33.00 | $31.75 | $33.00 | $28.55 | 5,706 |
| 2019-01-10 | $31.75 | $32.00 | $31.75 | $32.00 | $27.69 | 390 |
| 2019-01-09 | $31.30 | $32.10 | $31.25 | $32.00 | $27.69 | 6,900 |
| 2019-01-08 | $32.75 | $32.75 | $30.87 | $32.25 | $27.91 | 13,850 |
| 2019-01-07 | $31.25 | $32.40 | $31.20 | $32.25 | $27.91 | 5,200 |
| 2019-01-04 | $32.65 | $32.65 | $32.00 | $32.35 | $27.99 | 2,600 |
| 2019-01-03 | $31.00 | $31.65 | $31.00 | $31.65 | $27.39 | 1,450 |
| 2019-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $26.82 | 350 |
| 2018-12-31 | $31.50 | $31.50 | $31.50 | $31.50 | $27.26 | 562 |
| 2018-12-28 | $31.00 | $31.40 | $30.75 | $31.40 | $27.17 | 2,435 |
| 2018-12-27 | $30.70 | $31.25 | $30.26 | $31.00 | $26.82 | 3,446 |
| 2018-12-26 | $30.44 | $31.25 | $29.85 | $31.00 | $26.82 | 5,080 |
| 2018-12-24 | $30.25 | $30.50 | $30.05 | $30.05 | $26.00 | 4,431 |
| 2018-12-21 | $30.50 | $30.90 | $30.25 | $30.25 | $26.18 | 76,619 |
| 2018-12-20 | $29.50 | $29.50 | $29.26 | $29.30 | $25.35 | 2,675 |
| 2018-12-19 | $30.00 | $30.00 | $29.60 | $29.87 | $25.85 | 410 |
| 2018-12-18 | $29.71 | $29.71 | $29.71 | $29.71 | $25.71 | 0 |
| 2018-12-17 | $30.20 | $30.20 | $29.71 | $29.71 | $25.71 | 2,511 |
| 2018-12-14 | $30.96 | $30.96 | $30.21 | $30.21 | $26.14 | 4,722 |
| 2018-12-13 | $31.05 | $31.05 | $31.00 | $31.00 | $26.82 | 3,406 |
| 2018-12-12 | $31.85 | $31.85 | $31.01 | $31.10 | $26.91 | 18,907 |
| 2018-12-11 | $32.27 | $32.27 | $31.90 | $31.90 | $27.60 | 14,754 |
| 2018-12-10 | $32.50 | $32.50 | $32.27 | $32.27 | $27.92 | 878 |
| 2018-12-07 | $32.50 | $32.50 | $32.50 | $32.50 | $28.12 | 215 |
| 2018-12-06 | $32.65 | $32.65 | $32.30 | $32.31 | $27.96 | 1,820 |
| 2018-12-04 | $32.65 | $32.65 | $32.65 | $32.65 | $28.25 | 1,976 |
| 2018-12-03 | $32.85 | $32.85 | $32.70 | $32.70 | $28.30 | 310 |
| 2018-11-30 | $32.61 | $33.00 | $32.61 | $33.00 | $28.55 | 1,374 |
| 2018-11-29 | $33.23 | $33.23 | $33.23 | $33.23 | $28.75 | 236 |
| 2018-11-28 | $33.00 | $33.25 | $33.00 | $33.25 | $28.77 | 677 |
| 2018-11-27 | $32.68 | $32.68 | $32.68 | $32.68 | $28.28 | 1,096 |
| 2018-11-26 | $32.80 | $32.80 | $32.66 | $32.68 | $28.28 | 1,860 |
| 2018-11-23 | $33.33 | $33.33 | $32.81 | $32.81 | $28.39 | 8,950 |
| 2018-11-21 | $33.41 | $33.41 | $33.26 | $33.26 | $28.78 | 4,100 |
| 2018-11-20 | $33.41 | $33.41 | $33.41 | $33.41 | $28.91 | 25 |
| 2018-11-19 | $33.50 | $33.50 | $33.41 | $33.41 | $28.91 | 275 |
| 2018-11-16 | $33.65 | $33.65 | $33.65 | $33.65 | $29.12 | 5 |
| 2018-11-15 | $33.53 | $33.65 | $33.28 | $33.65 | $29.12 | 1,500 |
| 2018-11-14 | $33.65 | $33.65 | $33.65 | $33.65 | $29.12 | 312 |
| 2018-11-13 | $33.60 | $33.60 | $33.60 | $33.60 | $29.07 | 0 |
| 2018-11-12 | $33.63 | $33.63 | $33.55 | $33.60 | $29.07 | 366 |
| 2018-11-09 | $33.76 | $33.76 | $33.76 | $33.76 | $29.21 | 0 |
| 2018-11-08 | $33.76 | $33.76 | $33.76 | $33.76 | $29.21 | 191 |
| 2018-11-07 | $33.64 | $33.64 | $33.64 | $33.64 | $29.11 | 100 |
| 2018-11-06 | $33.90 | $34.05 | $33.53 | $34.00 | $29.42 | 2,628 |
| 2018-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $29.42 | 0 |
| 2018-11-02 | $34.00 | $34.00 | $34.00 | $34.00 | $29.42 | 115 |
| 2018-11-01 | $34.05 | $34.05 | $34.05 | $34.05 | $29.46 | 100 |
| 2018-10-31 | $34.00 | $34.00 | $34.00 | $34.00 | $29.19 | 28 |
| 2018-10-30 | $34.05 | $34.05 | $34.00 | $34.00 | $29.19 | 225 |
| 2018-10-29 | $34.05 | $34.05 | $34.05 | $34.05 | $29.23 | 436 |
| 2018-10-26 | $34.15 | $34.15 | $34.05 | $34.05 | $29.23 | 895 |
| 2018-10-25 | $34.15 | $34.15 | $34.15 | $34.15 | $29.32 | 0 |
| 2018-10-24 | $34.15 | $34.15 | $34.15 | $34.15 | $29.32 | 400 |
| 2018-10-23 | $34.27 | $34.27 | $34.15 | $34.15 | $29.32 | 2,801 |
| 2018-10-22 | $34.56 | $34.80 | $34.27 | $34.27 | $29.42 | 8,600 |
| 2018-10-19 | $34.35 | $34.35 | $34.35 | $34.35 | $29.49 | 1,100 |
| 2018-10-18 | $34.50 | $34.50 | $34.35 | $34.35 | $29.49 | 692 |
| 2018-10-17 | $34.35 | $34.35 | $34.35 | $34.35 | $29.49 | 0 |
| 2018-10-16 | $34.35 | $34.35 | $34.35 | $34.35 | $29.49 | 700 |
| 2018-10-15 | $34.45 | $34.45 | $34.45 | $34.45 | $29.57 | 2,200 |
| 2018-10-12 | $34.45 | $34.45 | $34.40 | $34.45 | $29.57 | 11,059 |
| 2018-10-11 | $34.45 | $34.45 | $34.45 | $34.45 | $29.57 | 2,500 |
| 2018-10-10 | $34.69 | $34.69 | $34.69 | $34.69 | $29.78 | 50 |
| 2018-10-09 | $34.69 | $34.69 | $34.69 | $34.69 | $29.78 | 2,500 |
| 2018-10-08 | $34.45 | $34.45 | $34.45 | $34.45 | $29.57 | 701 |
| 2018-10-05 | $34.45 | $34.45 | $34.45 | $34.45 | $29.57 | 1,559 |
| 2018-10-04 | $34.60 | $34.60 | $34.60 | $34.60 | $29.70 | 0 |
| 2018-10-03 | $34.60 | $34.60 | $34.60 | $34.60 | $29.70 | 0 |
| 2018-10-02 | $35.10 | $35.15 | $34.55 | $34.60 | $29.70 | 1,646 |
| 2018-10-01 | $35.10 | $35.25 | $35.10 | $35.25 | $30.26 | 1,900 |
| 2018-09-28 | $35.50 | $35.52 | $34.77 | $34.77 | $29.85 | 4,061 |
| 2018-09-27 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 1,543 |
| 2018-09-26 | $36.00 | $36.00 | $35.50 | $35.50 | $30.48 | 4,549 |
| 2018-09-25 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 399 |
| 2018-09-24 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 400 |
| 2018-09-21 | $36.45 | $36.45 | $36.45 | $36.45 | $31.29 | 50 |
| 2018-09-20 | $36.00 | $36.45 | $35.51 | $36.45 | $31.29 | 1,295 |
| 2018-09-19 | $35.45 | $35.60 | $34.87 | $35.50 | $30.48 | 1,517 |
| 2018-09-18 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 8,197 |
| 2018-09-17 | $35.25 | $35.50 | $34.60 | $35.50 | $30.48 | 2,900 |
| 2018-09-14 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 0 |
| 2018-09-13 | $35.55 | $35.55 | $35.50 | $35.50 | $30.48 | 200 |
| 2018-09-12 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 36 |
| 2018-09-11 | $35.30 | $35.50 | $35.30 | $35.50 | $30.48 | 880 |
| 2018-09-10 | $35.50 | $35.90 | $35.00 | $35.00 | $30.05 | 1,075 |
| 2018-09-07 | $35.50 | $35.50 | $35.50 | $35.50 | $30.48 | 201 |
| 2018-09-06 | $35.60 | $35.60 | $35.50 | $35.50 | $30.48 | 1,757 |
| 2018-09-05 | $35.60 | $35.60 | $35.36 | $35.60 | $30.56 | 2,960 |
| 2018-09-04 | $35.30 | $35.36 | $35.30 | $35.36 | $30.36 | 1,373 |
| 2018-08-31 | $34.55 | $35.30 | $34.55 | $35.30 | $30.30 | 4,038 |
| 2018-08-30 | $34.55 | $34.55 | $34.55 | $34.55 | $29.66 | 0 |
| 2018-08-29 | $34.60 | $34.60 | $34.55 | $34.55 | $29.66 | 2,763 |
| 2018-08-28 | $34.57 | $34.57 | $34.55 | $34.55 | $29.66 | 1,963 |
| 2018-08-27 | $34.57 | $34.57 | $34.57 | $34.57 | $29.68 | 372 |
| 2018-08-24 | $34.57 | $34.57 | $34.57 | $34.57 | $29.68 | 1 |
| 2018-08-23 | $35.00 | $35.00 | $34.57 | $34.57 | $29.68 | 2,704 |
| 2018-08-22 | $34.90 | $35.00 | $34.56 | $34.56 | $29.67 | 2,148 |
| 2018-08-21 | $34.55 | $34.55 | $34.55 | $34.55 | $29.66 | 796 |
| 2018-08-20 | $34.55 | $34.55 | $34.55 | $34.55 | $29.66 | 140 |
| 2018-08-17 | $35.00 | $35.00 | $35.00 | $35.00 | $30.05 | 374 |
| 2018-08-16 | $34.65 | $34.65 | $34.65 | $34.65 | $29.75 | 452 |
| 2018-08-15 | $34.75 | $34.75 | $34.65 | $34.65 | $29.75 | 800 |
| 2018-08-14 | $34.75 | $34.75 | $34.75 | $34.75 | $29.83 | 0 |
| 2018-08-13 | $34.75 | $34.75 | $34.75 | $34.75 | $29.83 | 0 |
| 2018-08-10 | $34.74 | $34.75 | $34.55 | $34.75 | $29.83 | 795 |
| 2018-08-09 | $34.40 | $34.65 | $34.40 | $34.65 | $29.75 | 1,038 |
| 2018-08-08 | $34.30 | $34.30 | $34.30 | $34.30 | $29.45 | 0 |
| 2018-08-07 | $34.40 | $34.40 | $34.30 | $34.30 | $29.45 | 7,037 |
| 2018-08-06 | $34.50 | $34.50 | $34.30 | $34.30 | $29.45 | 3,396 |
| 2018-08-03 | $34.30 | $34.55 | $34.30 | $34.55 | $29.66 | 1,854 |
| 2018-08-02 | $34.30 | $34.30 | $34.30 | $34.30 | $29.45 | 2,700 |
| 2018-08-01 | $34.30 | $34.50 | $34.30 | $34.30 | $29.22 | 4,398 |
| 2018-07-31 | $34.30 | $34.30 | $34.30 | $34.30 | $29.22 | 232 |
| 2018-07-30 | $34.00 | $35.00 | $34.00 | $34.50 | $29.39 | 9,253 |
| 2018-07-27 | $33.95 | $34.08 | $33.95 | $34.00 | $28.96 | 642 |
| 2018-07-26 | $34.15 | $34.40 | $34.10 | $34.40 | $29.30 | 9,859 |
| 2018-07-25 | $34.15 | $34.51 | $34.05 | $34.50 | $29.39 | 18,760 |
| 2018-07-24 | $34.50 | $34.50 | $34.50 | $34.50 | $29.39 | 100 |
| 2018-07-23 | $34.15 | $34.15 | $34.15 | $34.15 | $29.09 | 0 |
| 2018-07-20 | $34.15 | $34.15 | $34.15 | $34.15 | $29.09 | 0 |
| 2018-07-19 | $34.00 | $34.15 | $34.00 | $34.15 | $29.09 | 867 |
| 2018-07-18 | $34.10 | $34.10 | $34.10 | $34.10 | $29.05 | 412 |
| 2018-07-17 | $34.05 | $34.10 | $34.05 | $34.10 | $29.05 | 1,478 |
| 2018-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 2,223 |
| 2018-07-13 | $34.20 | $34.20 | $34.20 | $34.20 | $29.13 | 0 |
| 2018-07-12 | $34.20 | $34.20 | $34.20 | $34.20 | $29.13 | 1,210 |
| 2018-07-11 | $34.36 | $34.36 | $34.20 | $34.20 | $29.13 | 890 |
| 2018-07-10 | $34.45 | $34.45 | $34.45 | $34.45 | $29.34 | 3,036 |
| 2018-07-09 | $34.40 | $34.40 | $34.21 | $34.40 | $29.30 | 2,515 |
| 2018-07-06 | $34.40 | $34.40 | $34.40 | $34.40 | $29.30 | 2,500 |
| 2018-07-05 | $34.20 | $34.20 | $34.20 | $34.20 | $29.13 | 291 |
| 2018-07-03 | $34.40 | $34.40 | $34.40 | $34.40 | $29.30 | 0 |
| 2018-07-02 | $34.15 | $34.40 | $34.15 | $34.40 | $29.30 | 1,060 |
| 2018-06-29 | $34.25 | $34.50 | $34.25 | $34.25 | $29.17 | 930 |
| 2018-06-28 | $34.50 | $34.50 | $34.25 | $34.25 | $29.17 | 1,118 |
| 2018-06-27 | $34.50 | $34.54 | $34.50 | $34.50 | $29.39 | 9,801 |
| 2018-06-26 | $34.50 | $34.50 | $34.50 | $34.50 | $29.39 | 1,149 |
| 2018-06-25 | $34.60 | $34.60 | $34.50 | $34.50 | $29.39 | 3,238 |
| 2018-06-22 | $34.50 | $34.65 | $34.50 | $34.55 | $29.43 | 4,191 |
| 2018-06-21 | $34.50 | $34.50 | $34.25 | $34.50 | $29.39 | 2,796 |
| 2018-06-20 | $34.60 | $34.65 | $34.60 | $34.65 | $29.51 | 2,100 |
| 2018-06-19 | $34.65 | $34.65 | $34.65 | $34.65 | $29.51 | 200 |
| 2018-06-18 | $34.48 | $34.50 | $34.40 | $34.50 | $29.39 | 2,845 |
| 2018-06-15 | $34.10 | $34.25 | $34.10 | $34.25 | $29.17 | 12,476 |
| 2018-06-14 | $34.10 | $34.10 | $34.10 | $34.10 | $29.05 | 15 |
| 2018-06-13 | $34.00 | $34.10 | $34.00 | $34.10 | $29.05 | 18,750 |
| 2018-06-12 | $33.90 | $34.00 | $33.90 | $34.00 | $28.96 | 3,865 |
| 2018-06-11 | $33.95 | $33.98 | $33.85 | $33.95 | $28.92 | 2,389 |
| 2018-06-08 | $33.95 | $34.00 | $33.95 | $33.95 | $28.92 | 1,423 |
| 2018-06-07 | $33.90 | $33.90 | $33.90 | $33.90 | $28.88 | 285 |
| 2018-06-06 | $33.70 | $33.80 | $33.70 | $33.80 | $28.79 | 514 |
| 2018-06-05 | $33.75 | $33.75 | $33.75 | $33.75 | $28.75 | 200 |
| 2018-06-04 | $33.75 | $33.80 | $33.73 | $33.73 | $28.73 | 8,168 |
| 2018-06-01 | $36.25 | $36.25 | $33.70 | $33.75 | $28.75 | 44,810 |
| 2018-05-31 | $36.50 | $36.50 | $36.50 | $36.50 | $31.09 | 0 |
| 2018-05-30 | $36.50 | $36.50 | $36.50 | $36.50 | $31.09 | 3,856 |
| 2018-05-29 | $36.20 | $36.20 | $36.20 | $36.20 | $30.83 | 102 |
| 2018-05-25 | $36.50 | $36.50 | $36.50 | $36.50 | $31.09 | 1 |
| 2018-05-24 | $36.50 | $36.50 | $36.50 | $36.50 | $31.09 | 289 |
| 2018-05-23 | $36.50 | $36.50 | $36.10 | $36.10 | $30.75 | 1,128 |
| 2018-05-22 | $36.50 | $36.50 | $36.15 | $36.15 | $30.79 | 1,681 |
| 2018-05-21 | $36.25 | $36.50 | $36.25 | $36.30 | $30.92 | 1,000 |
| 2018-05-18 | $35.85 | $35.85 | $35.85 | $35.85 | $30.54 | 1,435 |
| 2018-05-17 | $35.76 | $35.76 | $35.76 | $35.76 | $30.46 | 0 |
| 2018-05-16 | $36.25 | $36.25 | $35.76 | $35.76 | $30.46 | 1,168 |
| 2018-05-15 | $36.25 | $36.26 | $36.25 | $36.26 | $30.89 | 692 |
| 2018-05-14 | $35.76 | $36.00 | $35.76 | $36.00 | $30.66 | 11,786 |
| 2018-05-11 | $35.90 | $35.90 | $35.90 | $35.90 | $30.58 | 263 |
| 2018-05-10 | $35.76 | $35.95 | $35.76 | $35.95 | $30.62 | 1,700 |
| 2018-05-09 | $35.98 | $35.98 | $35.76 | $35.76 | $30.46 | 700 |
| 2018-05-08 | $35.70 | $35.75 | $35.60 | $35.75 | $30.45 | 1,355 |
| 2018-05-07 | $35.55 | $35.70 | $35.51 | $35.70 | $30.41 | 4,845 |
| 2018-05-04 | $35.75 | $35.75 | $35.75 | $35.75 | $30.45 | 0 |
| 2018-05-03 | $35.55 | $35.75 | $35.55 | $35.75 | $30.45 | 850 |
| 2018-05-02 | $35.90 | $35.95 | $35.75 | $35.75 | $30.22 | 4,914 |
| 2018-05-01 | $35.95 | $36.00 | $35.95 | $36.00 | $30.43 | 1,491 |
| 2018-04-30 | $35.81 | $36.00 | $35.81 | $36.00 | $30.43 | 1,915 |
| 2018-04-27 | $35.85 | $36.00 | $35.85 | $36.00 | $30.43 | 637 |
| 2018-04-26 | $35.90 | $36.00 | $35.90 | $36.00 | $30.43 | 1,595 |
| 2018-04-25 | $35.55 | $35.80 | $35.55 | $35.80 | $30.27 | 1,030 |
| 2018-04-24 | $35.60 | $36.00 | $35.60 | $36.00 | $30.43 | 2,499 |
| 2018-04-23 | $35.40 | $35.40 | $35.40 | $35.40 | $29.93 | 1,835 |
| 2018-04-20 | $35.10 | $35.10 | $35.10 | $35.10 | $29.67 | 0 |
| 2018-04-19 | $35.10 | $35.10 | $35.10 | $35.10 | $29.67 | 100 |
| 2018-04-18 | $35.25 | $35.50 | $35.25 | $35.50 | $30.01 | 1,000 |
| 2018-04-17 | $35.65 | $35.90 | $35.50 | $35.50 | $30.01 | 3,334 |
| 2018-04-16 | $36.30 | $36.30 | $35.60 | $35.60 | $30.10 | 4,224 |
| 2018-04-13 | $36.20 | $36.20 | $36.20 | $36.20 | $30.60 | 825 |
| 2018-04-12 | $36.10 | $36.10 | $36.10 | $36.10 | $30.52 | 75 |
| 2018-04-11 | $36.10 | $36.10 | $36.10 | $36.10 | $30.52 | 300 |
| 2018-04-10 | $36.25 | $36.25 | $36.25 | $36.25 | $30.65 | 120 |
| 2018-04-09 | $36.20 | $36.75 | $36.10 | $36.10 | $30.52 | 1,411 |
| 2018-04-06 | $36.20 | $36.20 | $36.20 | $36.20 | $30.60 | 272 |
| 2018-04-05 | $36.15 | $36.20 | $36.15 | $36.20 | $30.60 | 850 |
| 2018-04-04 | $36.40 | $36.40 | $36.15 | $36.15 | $30.56 | 850 |
| 2018-04-03 | $36.75 | $36.75 | $36.40 | $36.40 | $30.77 | 1,740 |
| 2018-04-02 | $36.54 | $36.75 | $36.54 | $36.75 | $31.07 | 1,650 |
| 2018-03-29 | $36.80 | $36.80 | $36.50 | $36.54 | $30.89 | 1,974 |
| 2018-03-28 | $36.84 | $36.84 | $36.80 | $36.80 | $31.11 | 730 |
| 2018-03-27 | $36.85 | $36.85 | $36.84 | $36.84 | $31.14 | 475 |
| 2018-03-26 | $36.91 | $37.10 | $36.85 | $36.85 | $31.15 | 2,432 |
| 2018-03-23 | $36.90 | $36.90 | $36.89 | $36.89 | $31.19 | 1,100 |
| 2018-03-22 | $37.10 | $37.10 | $36.89 | $36.89 | $31.19 | 3,658 |
| 2018-03-21 | $36.75 | $37.00 | $36.75 | $36.80 | $31.11 | 1,390 |
| 2018-03-20 | $36.15 | $36.63 | $36.15 | $36.39 | $30.76 | 3,882 |
| 2018-03-19 | $36.15 | $36.15 | $36.15 | $36.15 | $30.56 | 25 |
| 2018-03-16 | $36.15 | $36.15 | $36.10 | $36.15 | $30.56 | 1,575 |
| 2018-03-15 | $35.88 | $36.25 | $35.88 | $36.10 | $30.52 | 1,324 |
| 2018-03-14 | $35.05 | $35.89 | $35.05 | $35.55 | $30.05 | 2,864 |
| 2018-03-13 | $34.36 | $35.05 | $34.36 | $35.05 | $29.63 | 38,839 |
| 2018-03-12 | $34.31 | $34.65 | $34.31 | $34.65 | $29.29 | 1,035 |
| 2018-03-09 | $34.67 | $34.67 | $34.50 | $34.50 | $29.17 | 877 |
| 2018-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $29.17 | 146 |
| 2018-03-07 | $34.17 | $34.69 | $34.17 | $34.20 | $28.91 | 5,960 |
| 2018-03-06 | $34.17 | $34.17 | $34.17 | $34.17 | $28.89 | 400 |
| 2018-03-05 | $34.80 | $35.00 | $34.01 | $34.17 | $28.89 | 3,601 |
| 2018-03-02 | $34.29 | $34.29 | $34.29 | $34.29 | $28.99 | 0 |
| 2018-03-01 | $34.24 | $34.29 | $34.16 | $34.29 | $28.99 | 446 |
| 2018-02-28 | $34.16 | $34.24 | $34.16 | $34.24 | $28.95 | 2,113 |
| 2018-02-27 | $34.16 | $34.16 | $34.16 | $34.16 | $28.88 | 1,267 |
| 2018-02-26 | $34.15 | $34.29 | $34.15 | $34.29 | $28.99 | 865 |
| 2018-02-23 | $34.16 | $34.29 | $34.15 | $34.15 | $28.87 | 2,213 |
| 2018-02-22 | $34.15 | $34.16 | $34.15 | $34.16 | $28.88 | 2,779 |
| 2018-02-21 | $34.15 | $34.15 | $34.15 | $34.15 | $28.87 | 200 |
| 2018-02-20 | $34.17 | $34.17 | $34.15 | $34.17 | $28.89 | 1,800 |
| 2018-02-16 | $34.05 | $34.05 | $34.05 | $34.05 | $28.79 | 517 |
| 2018-02-15 | $34.10 | $34.10 | $34.05 | $34.05 | $28.79 | 775 |
| 2018-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $28.74 | 7,700 |
| 2018-02-13 | $34.16 | $34.21 | $33.76 | $33.76 | $28.54 | 8,534 |
| 2018-02-12 | $34.75 | $34.75 | $34.16 | $34.16 | $28.88 | 3,815 |
| 2018-02-09 | $34.90 | $34.90 | $34.75 | $34.75 | $29.38 | 1,345 |
| 2018-02-08 | $35.00 | $35.00 | $34.90 | $35.00 | $29.59 | 5,147 |
| 2018-02-07 | $35.25 | $35.40 | $35.00 | $35.00 | $29.59 | 2,061 |
| 2018-02-06 | $35.85 | $35.85 | $35.25 | $35.25 | $29.80 | 1,583 |
| 2018-02-05 | $36.40 | $36.40 | $35.86 | $35.86 | $30.32 | 5,772 |
| 2018-02-02 | $36.50 | $36.50 | $36.35 | $36.35 | $30.73 | 1,646 |
| 2018-02-01 | $36.85 | $36.85 | $36.50 | $36.50 | $30.86 | 1,403 |
| 2018-01-31 | $36.90 | $36.90 | $36.90 | $36.90 | $30.99 | 303 |
| 2018-01-30 | $37.06 | $37.30 | $36.90 | $36.90 | $30.99 | 4,925 |
| 2018-01-29 | $37.30 | $37.30 | $37.25 | $37.25 | $31.29 | 3,301 |
| 2018-01-26 | $37.25 | $37.25 | $37.25 | $37.25 | $31.29 | 1,801 |
| 2018-01-25 | $37.25 | $37.52 | $37.25 | $37.50 | $31.50 | 7,059 |
| 2018-01-24 | $37.60 | $37.60 | $37.40 | $37.40 | $31.41 | 885 |
| 2018-01-23 | $37.60 | $37.60 | $37.60 | $37.60 | $31.58 | 1,500 |
| 2018-01-22 | $37.50 | $37.50 | $37.50 | $37.50 | $31.50 | 200 |
| 2018-01-19 | $37.25 | $37.50 | $37.25 | $37.50 | $31.50 | 548 |
| 2018-01-18 | $37.22 | $37.22 | $37.22 | $37.22 | $31.26 | 0 |
| 2018-01-17 | $37.90 | $37.90 | $37.22 | $37.22 | $31.26 | 345 |
| 2018-01-16 | $37.90 | $37.90 | $37.90 | $37.90 | $31.83 | 100 |
| 2018-01-12 | $37.90 | $37.90 | $37.90 | $37.90 | $31.83 | 71 |
| 2018-01-11 | $37.80 | $37.90 | $37.80 | $37.90 | $31.83 | 2,700 |
| 2018-01-10 | $37.80 | $37.80 | $37.80 | $37.80 | $31.75 | 5 |
| 2018-01-09 | $37.80 | $37.90 | $37.21 | $37.80 | $31.75 | 2,089 |
| 2018-01-08 | $37.90 | $37.90 | $37.90 | $37.90 | $31.83 | 37 |
| 2018-01-05 | $37.40 | $37.90 | $37.05 | $37.90 | $31.83 | 4,114 |
| 2018-01-04 | $36.90 | $37.50 | $36.90 | $37.50 | $31.50 | 12,658 |
| 2018-01-03 | $36.95 | $37.25 | $36.56 | $36.90 | $30.99 | 8,360 |
| 2018-01-02 | $37.50 | $37.98 | $37.26 | $37.98 | $31.90 | 6,800 |
| 2017-12-29 | $37.36 | $37.36 | $37.36 | $37.36 | $31.38 | 0 |
| 2017-12-28 | $37.99 | $37.99 | $37.36 | $37.36 | $31.38 | 3,287 |
| 2017-12-27 | $37.45 | $38.00 | $37.45 | $38.00 | $31.92 | 400 |
| 2017-12-26 | $37.15 | $37.15 | $37.15 | $37.15 | $31.20 | 0 |
| 2017-12-22 | $37.25 | $37.25 | $37.15 | $37.15 | $31.20 | 1,132 |
| 2017-12-21 | $37.45 | $37.45 | $37.45 | $37.45 | $31.45 | 0 |
| 2017-12-20 | $37.45 | $37.45 | $37.45 | $37.45 | $31.45 | 0 |
| 2017-12-19 | $37.35 | $37.45 | $37.35 | $37.45 | $31.45 | 348 |
| 2017-12-18 | $37.00 | $37.30 | $37.00 | $37.30 | $31.33 | 1,584 |
| 2017-12-15 | $37.68 | $37.68 | $37.68 | $37.68 | $31.65 | 30 |
| 2017-12-14 | $37.60 | $37.95 | $37.60 | $37.68 | $31.65 | 5,202 |
| 2017-12-13 | $37.35 | $37.35 | $37.35 | $37.35 | $31.37 | 1,000 |
| 2017-12-12 | $37.35 | $37.35 | $37.35 | $37.35 | $31.37 | 1,000 |
| 2017-12-11 | $37.30 | $37.30 | $37.30 | $37.30 | $31.33 | 0 |
| 2017-12-08 | $37.30 | $37.30 | $37.30 | $37.30 | $31.33 | 50 |
| 2017-12-07 | $37.30 | $37.30 | $37.30 | $37.30 | $31.33 | 0 |
| 2017-12-06 | $37.30 | $37.30 | $37.30 | $37.30 | $31.33 | 1,186 |
| 2017-12-05 | $37.30 | $37.30 | $37.30 | $37.30 | $31.33 | 100 |
| 2017-12-04 | $37.40 | $37.40 | $37.30 | $37.30 | $31.33 | 755 |
| 2017-12-01 | $37.50 | $37.50 | $37.30 | $37.30 | $31.33 | 2,275 |
| 2017-11-30 | $37.50 | $37.50 | $37.50 | $37.50 | $31.50 | 0 |
| 2017-11-29 | $37.55 | $37.55 | $37.50 | $37.50 | $31.50 | 5,804 |
| 2017-11-28 | $37.50 | $37.50 | $37.50 | $37.50 | $31.50 | 961 |
| 2017-11-27 | $37.50 | $37.75 | $37.50 | $37.50 | $31.50 | 640 |
| 2017-11-24 | $37.75 | $37.75 | $37.50 | $37.50 | $31.50 | 465 |
| 2017-11-22 | $37.75 | $37.75 | $37.75 | $37.75 | $31.71 | 522 |
| 2017-11-21 | $37.95 | $37.95 | $37.95 | $37.95 | $31.87 | 1,375 |
| 2017-11-20 | $37.45 | $37.45 | $37.45 | $37.45 | $31.45 | 67 |
| 2017-11-17 | $37.45 | $37.45 | $37.45 | $37.45 | $31.45 | 300 |
| 2017-11-16 | $37.40 | $37.40 | $37.40 | $37.40 | $31.41 | 245 |
| 2017-11-15 | $37.49 | $38.00 | $37.49 | $38.00 | $31.92 | 2,394 |
| 2017-11-14 | $37.49 | $37.49 | $37.49 | $37.49 | $31.49 | 274 |
| 2017-11-13 | $37.20 | $37.25 | $37.20 | $37.20 | $31.24 | 3,134 |
| 2017-11-10 | $37.15 | $37.15 | $37.15 | $37.15 | $31.20 | 0 |
| 2017-11-09 | $37.20 | $37.20 | $37.15 | $37.15 | $31.20 | 3,462 |
| 2017-11-08 | $37.45 | $37.45 | $37.00 | $37.20 | $31.24 | 15,830 |
| 2017-11-07 | $37.25 | $37.50 | $37.25 | $37.50 | $31.50 | 928 |
| 2017-11-06 | $37.31 | $37.49 | $36.90 | $37.49 | $31.49 | 8,738 |
| 2017-11-03 | $38.00 | $38.00 | $37.51 | $37.51 | $31.50 | 693 |
| 2017-11-02 | $37.80 | $37.80 | $37.80 | $37.80 | $31.75 | 204 |
| 2017-11-01 | $37.60 | $37.60 | $37.60 | $37.60 | $31.38 | 125 |
| 2017-10-31 | $37.00 | $38.50 | $37.00 | $38.00 | $31.71 | 5,937 |
| 2017-10-30 | $37.00 | $37.00 | $36.97 | $37.00 | $30.88 | 1,102 |
| 2017-10-27 | $36.50 | $36.50 | $36.50 | $36.50 | $30.46 | 0 |
| 2017-10-26 | $36.50 | $36.50 | $36.50 | $36.50 | $30.46 | 100 |
| 2017-10-25 | $36.50 | $36.50 | $36.50 | $36.50 | $30.46 | 0 |
| 2017-10-24 | $36.50 | $36.50 | $36.50 | $36.50 | $30.46 | 0 |
| 2017-10-23 | $36.95 | $36.95 | $36.50 | $36.50 | $30.46 | 1,521 |
| 2017-10-20 | $36.26 | $36.94 | $36.25 | $36.94 | $30.83 | 2,271 |
| 2017-10-19 | $36.25 | $36.25 | $36.25 | $36.25 | $30.25 | 0 |
| 2017-10-18 | $36.25 | $36.25 | $36.25 | $36.25 | $30.25 | 700 |
| 2017-10-17 | $35.85 | $36.25 | $35.85 | $36.25 | $30.25 | 1,732 |
| 2017-10-16 | $35.75 | $35.75 | $35.75 | $35.75 | $29.84 | 42 |
| 2017-10-13 | $35.75 | $35.75 | $35.75 | $35.75 | $29.84 | 1,000 |
| 2017-10-12 | $35.50 | $35.50 | $35.05 | $35.05 | $29.25 | 1,064 |
| 2017-10-11 | $35.45 | $35.45 | $35.45 | $35.45 | $29.59 | 0 |
| 2017-10-10 | $35.50 | $35.50 | $35.45 | $35.45 | $29.59 | 2,029 |
| 2017-10-09 | $35.40 | $35.40 | $35.40 | $35.40 | $29.54 | 1,166 |
| 2017-10-06 | $35.15 | $35.40 | $34.95 | $35.40 | $29.54 | 3,999 |
| 2017-10-05 | $35.40 | $35.40 | $35.25 | $35.40 | $29.54 | 496 |
| 2017-10-04 | $35.25 | $35.25 | $35.20 | $35.25 | $29.42 | 1,139 |
| 2017-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $29.21 | 0 |
| 2017-10-02 | $35.00 | $35.00 | $34.95 | $35.00 | $29.21 | 4,900 |
| 2017-09-29 | $35.00 | $35.20 | $35.00 | $35.05 | $29.25 | 7,335 |
| 2017-09-28 | $34.36 | $35.25 | $34.36 | $35.25 | $29.42 | 4,229 |
| 2017-09-27 | $34.36 | $34.36 | $34.36 | $34.36 | $28.68 | 0 |
| 2017-09-26 | $34.36 | $34.36 | $34.36 | $34.36 | $28.68 | 400 |
| 2017-09-25 | $34.36 | $34.36 | $34.36 | $34.36 | $28.68 | 600 |
| 2017-09-22 | $34.50 | $34.50 | $34.40 | $34.40 | $28.71 | 6,392 |
| 2017-09-21 | $34.05 | $34.05 | $34.05 | $34.05 | $28.42 | 600 |
| 2017-09-20 | $34.85 | $34.85 | $34.50 | $34.85 | $29.08 | 1,187 |
| 2017-09-19 | $34.25 | $35.00 | $34.25 | $35.00 | $29.21 | 2,025 |
| 2017-09-18 | $33.85 | $33.85 | $33.85 | $33.85 | $28.25 | 451 |
| 2017-09-15 | $33.80 | $33.80 | $33.80 | $33.80 | $28.21 | 600 |
| 2017-09-14 | $33.80 | $33.80 | $33.80 | $33.80 | $28.21 | 100 |
| 2017-09-13 | $34.10 | $34.20 | $33.52 | $34.20 | $28.54 | 3,335 |
| 2017-09-12 | $33.80 | $33.80 | $33.80 | $33.80 | $28.21 | 200 |
| 2017-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $28.38 | 1,440 |
| 2017-09-08 | $33.80 | $34.00 | $33.80 | $34.00 | $28.38 | 1,237 |
| 2017-09-07 | $33.80 | $33.80 | $33.51 | $33.51 | $27.97 | 309 |
| 2017-09-06 | $33.51 | $33.51 | $33.51 | $33.51 | $27.97 | 301 |
| 2017-09-05 | $33.51 | $33.75 | $33.51 | $33.75 | $28.17 | 1,961 |
| 2017-09-01 | $33.70 | $33.70 | $33.70 | $33.70 | $28.13 | 262 |
| 2017-08-31 | $33.65 | $33.65 | $33.65 | $33.65 | $28.08 | 784 |
| 2017-08-30 | $33.36 | $33.50 | $33.16 | $33.50 | $27.96 | 8,388 |
| 2017-08-29 | $33.26 | $33.60 | $33.26 | $33.60 | $28.04 | 1,498 |
| 2017-08-28 | $33.50 | $33.50 | $33.50 | $33.50 | $27.96 | 1,000 |
| 2017-08-25 | $33.10 | $33.55 | $33.10 | $33.55 | $28.00 | 1,454 |
| 2017-08-24 | $33.45 | $33.45 | $33.45 | $33.45 | $27.92 | 242 |
| 2017-08-23 | $33.30 | $33.40 | $33.00 | $33.00 | $27.54 | 3,506 |
| 2017-08-22 | $32.72 | $33.10 | $32.72 | $33.10 | $27.62 | 5,057 |
| 2017-08-21 | $32.95 | $33.00 | $32.90 | $33.00 | $27.54 | 1,598 |
| 2017-08-18 | $33.05 | $33.40 | $33.05 | $33.40 | $27.87 | 2,036 |
| 2017-08-17 | $33.10 | $33.10 | $33.10 | $33.10 | $27.62 | 100 |
| 2017-08-16 | $33.05 | $33.25 | $33.05 | $33.25 | $27.75 | 1,064 |
| 2017-08-15 | $32.70 | $32.70 | $32.70 | $32.70 | $27.29 | 0 |
| 2017-08-14 | $32.76 | $32.76 | $32.70 | $32.70 | $27.29 | 46,103 |
| 2017-08-11 | $33.05 | $33.05 | $32.76 | $32.76 | $27.34 | 2,737 |
| 2017-08-10 | $33.06 | $33.06 | $33.06 | $33.06 | $27.59 | 0 |
| 2017-08-09 | $33.06 | $33.06 | $33.06 | $33.06 | $27.59 | 25 |
| 2017-08-08 | $33.06 | $33.06 | $33.06 | $33.06 | $27.59 | 800 |
| 2017-08-07 | $33.06 | $33.50 | $33.06 | $33.50 | $27.96 | 1,043 |
| 2017-08-04 | $33.06 | $33.70 | $33.06 | $33.70 | $28.13 | 700 |
| 2017-08-03 | $33.30 | $33.30 | $33.05 | $33.06 | $27.59 | 1,770 |
| 2017-08-02 | $33.50 | $33.50 | $33.26 | $33.26 | $27.76 | 2,200 |
| 2017-08-01 | $33.50 | $33.50 | $33.50 | $33.50 | $27.76 | 4,120 |
| 2017-07-31 | $33.50 | $33.50 | $33.49 | $33.50 | $27.76 | 3,958 |
| 2017-07-28 | $33.70 | $33.70 | $33.50 | $33.50 | $27.76 | 400 |
| 2017-07-27 | $33.50 | $33.50 | $33.50 | $33.50 | $27.76 | 225 |
| 2017-07-26 | $33.01 | $33.01 | $33.01 | $33.01 | $27.35 | 4,500 |
| 2017-07-25 | $33.00 | $33.00 | $32.75 | $32.91 | $27.27 | 10,149 |
| 2017-07-24 | $32.55 | $32.60 | $32.55 | $32.60 | $27.01 | 3,070 |
| 2017-07-21 | $32.67 | $32.67 | $32.55 | $32.55 | $26.97 | 9,428 |
| 2017-07-20 | $32.60 | $33.00 | $32.60 | $33.00 | $27.34 | 2,153 |
| 2017-07-19 | $33.00 | $33.00 | $32.17 | $32.17 | $26.66 | 550 |
| 2017-07-18 | $32.60 | $32.60 | $32.60 | $32.60 | $27.01 | 899 |
| 2017-07-17 | $32.25 | $32.61 | $32.25 | $32.60 | $27.01 | 4,858 |
| 2017-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $26.52 | 332 |
| 2017-07-13 | $32.00 | $32.00 | $31.75 | $32.00 | $26.52 | 3,268 |
| 2017-07-12 | $32.00 | $32.00 | $31.50 | $32.00 | $26.52 | 1,600 |
| 2017-07-11 | $31.25 | $31.50 | $31.25 | $31.50 | $26.10 | 1,754 |
| 2017-07-10 | $31.50 | $31.50 | $31.50 | $31.50 | $26.10 | 1,155 |
| 2017-07-07 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 600 |
| 2017-07-06 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 100 |
| 2017-07-05 | $31.50 | $31.50 | $31.25 | $31.25 | $25.89 | 371 |
| 2017-07-03 | $32.00 | $32.00 | $32.00 | $32.00 | $26.52 | 0 |
| 2017-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.52 | 0 |
| 2017-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $26.52 | 200 |
| 2017-06-28 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 568 |
| 2017-06-27 | $31.25 | $32.00 | $31.25 | $32.00 | $26.52 | 1,845 |
| 2017-06-26 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 653 |
| 2017-06-23 | $31.27 | $31.27 | $31.25 | $31.25 | $25.89 | 400 |
| 2017-06-22 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 557 |
| 2017-06-21 | $31.30 | $31.30 | $31.27 | $31.27 | $25.91 | 405 |
| 2017-06-20 | $31.75 | $32.00 | $31.75 | $32.00 | $26.52 | 2,300 |
| 2017-06-19 | $31.30 | $31.80 | $31.30 | $31.80 | $26.35 | 1,600 |
| 2017-06-16 | $31.16 | $31.16 | $31.16 | $31.16 | $25.82 | 250 |
| 2017-06-15 | $31.50 | $32.00 | $31.50 | $32.00 | $26.52 | 475 |
| 2017-06-14 | $31.15 | $31.15 | $31.15 | $31.15 | $25.81 | 3,810 |
| 2017-06-13 | $31.20 | $31.20 | $31.20 | $31.20 | $25.85 | 559 |
| 2017-06-12 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 6 |
| 2017-06-09 | $31.25 | $31.25 | $31.25 | $31.25 | $25.89 | 400 |
| 2017-06-08 | $32.25 | $32.25 | $31.15 | $31.15 | $25.81 | 281 |
| 2017-06-07 | $32.50 | $32.50 | $31.50 | $31.50 | $26.10 | 2,992 |
| 2017-06-06 | $32.00 | $32.00 | $31.50 | $31.50 | $26.10 | 1,968 |
| 2017-06-05 | $31.50 | $32.50 | $31.50 | $32.50 | $26.93 | 2,300 |
| 2017-06-02 | $31.75 | $32.00 | $30.85 | $30.85 | $25.56 | 3,298 |
| 2017-06-01 | $31.50 | $31.50 | $31.50 | $31.50 | $26.10 | 246 |
| 2017-05-31 | $30.85 | $30.85 | $30.85 | $30.85 | $25.56 | 1 |
| 2017-05-30 | $31.00 | $31.00 | $30.85 | $30.85 | $25.56 | 570 |
| 2017-05-26 | $31.50 | $31.50 | $31.00 | $31.00 | $25.69 | 1,501 |
| 2017-05-25 | $32.00 | $32.00 | $32.00 | $32.00 | $26.52 | 209 |
| 2017-05-24 | $31.75 | $31.75 | $31.75 | $31.75 | $26.31 | 508 |
| 2017-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 46 |
| 2017-05-22 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 200 |
| 2017-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 36 |
| 2017-05-18 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 0 |
| 2017-05-17 | $31.50 | $31.75 | $30.85 | $31.00 | $25.69 | 2,334 |
| 2017-05-16 | $30.75 | $31.75 | $30.75 | $30.81 | $25.53 | 2,555 |
| 2017-05-15 | $30.80 | $30.80 | $30.80 | $30.80 | $25.52 | 300 |
| 2017-05-12 | $30.62 | $30.62 | $30.62 | $30.62 | $25.37 | 0 |
| 2017-05-11 | $30.62 | $30.62 | $30.62 | $30.62 | $25.37 | 8 |
| 2017-05-10 | $30.62 | $30.62 | $30.62 | $30.62 | $25.37 | 200 |
| 2017-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 665 |
| 2017-05-08 | $30.56 | $30.60 | $30.56 | $30.60 | $25.36 | 1,089 |
| 2017-05-05 | $30.60 | $30.60 | $30.60 | $30.60 | $25.36 | 200 |
| 2017-05-04 | $30.60 | $30.60 | $30.60 | $30.60 | $25.36 | 100 |
| 2017-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $25.69 | 1,000 |
| 2017-05-02 | $31.69 | $32.00 | $31.00 | $31.00 | $25.49 | 899 |
| 2017-05-01 | $31.70 | $31.70 | $30.60 | $30.60 | $25.16 | 2,188 |
| 2017-04-28 | $30.76 | $30.76 | $30.76 | $30.76 | $25.29 | 0 |
| 2017-04-27 | $31.90 | $33.00 | $30.76 | $30.76 | $25.29 | 2,100 |
| 2017-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $26.31 | 500 |
| 2017-04-25 | $30.40 | $31.00 | $30.40 | $30.95 | $25.45 | 4,800 |
| 2017-04-24 | $30.36 | $30.36 | $30.10 | $30.19 | $24.82 | 18,297 |
| 2017-04-21 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 156 |
| 2017-04-20 | $30.50 | $30.50 | $30.50 | $30.50 | $25.08 | 0 |
| 2017-04-19 | $30.50 | $30.50 | $30.50 | $30.50 | $25.08 | 0 |
| 2017-04-18 | $30.50 | $30.50 | $30.50 | $30.50 | $25.08 | 1,000 |
| 2017-04-17 | $30.50 | $30.55 | $30.35 | $30.35 | $24.95 | 750 |
| 2017-04-13 | $30.35 | $30.43 | $30.35 | $30.35 | $24.95 | 10,067 |
| 2017-04-12 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 100 |
| 2017-04-11 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 1,900 |
| 2017-04-10 | $30.35 | $30.50 | $30.35 | $30.50 | $25.08 | 331 |
| 2017-04-07 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 593 |
| 2017-04-06 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 0 |
| 2017-04-05 | $30.50 | $30.50 | $30.35 | $30.35 | $24.95 | 3,369 |
| 2017-04-04 | $30.35 | $30.49 | $30.35 | $30.49 | $25.07 | 319 |
| 2017-04-03 | $30.45 | $30.45 | $30.45 | $30.45 | $25.04 | 1 |
| 2017-03-31 | $30.35 | $30.45 | $30.35 | $30.45 | $25.04 | 200 |
| 2017-03-30 | $30.35 | $30.35 | $30.35 | $30.35 | $24.95 | 1,360 |
| 2017-03-29 | $30.50 | $30.50 | $30.50 | $30.50 | $25.08 | 33 |
| 2017-03-28 | $30.36 | $30.50 | $30.36 | $30.50 | $25.08 | 1,002 |
| 2017-03-27 | $30.36 | $30.60 | $30.36 | $30.60 | $25.16 | 227 |
| 2017-03-24 | $31.00 | $31.00 | $30.35 | $30.50 | $25.08 | 4,974 |
| 2017-03-23 | $30.75 | $31.00 | $30.35 | $30.95 | $25.45 | 4,000 |
| 2017-03-22 | $30.35 | $30.50 | $30.35 | $30.50 | $25.08 | 951 |
| 2017-03-21 | $30.35 | $30.45 | $30.35 | $30.35 | $24.95 | 4,064 |
| 2017-03-20 | $30.35 | $30.36 | $30.31 | $30.31 | $24.92 | 1,945 |
| 2017-03-17 | $30.30 | $30.49 | $30.30 | $30.31 | $24.92 | 2,005 |
| 2017-03-16 | $30.31 | $30.31 | $30.31 | $30.31 | $24.92 | 302 |
| 2017-03-15 | $30.35 | $30.35 | $30.31 | $30.31 | $24.92 | 1,722 |
| 2017-03-14 | $30.45 | $30.45 | $30.26 | $30.26 | $24.88 | 1,923 |
| 2017-03-13 | $30.45 | $30.50 | $30.35 | $30.50 | $25.08 | 2,679 |
| 2017-03-10 | $30.40 | $30.45 | $30.36 | $30.40 | $25.00 | 32,749 |
| 2017-03-09 | $30.40 | $30.49 | $30.40 | $30.49 | $25.07 | 1,654 |
| 2017-03-08 | $30.30 | $30.30 | $30.30 | $30.30 | $24.91 | 1,200 |
| 2017-03-07 | $30.30 | $30.30 | $30.20 | $30.20 | $24.83 | 3,890 |
| 2017-03-06 | $30.30 | $30.35 | $30.30 | $30.35 | $24.95 | 7,300 |
| 2017-03-03 | $30.40 | $30.40 | $30.40 | $30.40 | $25.00 | 0 |
| 2017-03-02 | $30.10 | $30.40 | $30.10 | $30.40 | $25.00 | 358 |
| 2017-03-01 | $30.35 | $30.35 | $30.17 | $30.35 | $24.95 | 6,779 |
| 2017-02-28 | $30.05 | $30.05 | $30.05 | $30.05 | $24.71 | 1,219 |
| 2017-02-27 | $30.05 | $30.05 | $30.05 | $30.05 | $24.71 | 600 |
| 2017-02-24 | $30.00 | $30.05 | $30.00 | $30.05 | $24.71 | 1,251 |
| 2017-02-23 | $30.35 | $30.35 | $30.00 | $30.00 | $24.67 | 1,019 |
| 2017-02-22 | $30.23 | $30.25 | $30.00 | $30.10 | $24.75 | 1,577 |
| 2017-02-21 | $30.00 | $30.20 | $30.00 | $30.20 | $24.83 | 976 |
| 2017-02-17 | $30.15 | $30.15 | $30.15 | $30.15 | $24.79 | 241 |
| 2017-02-16 | $30.00 | $30.02 | $30.00 | $30.00 | $24.67 | 2,073 |
| 2017-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $24.67 | 47 |
| 2017-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $24.67 | 1,000 |
| 2017-02-13 | $29.60 | $29.91 | $29.60 | $29.91 | $24.59 | 900 |
| 2017-02-10 | $29.50 | $29.50 | $29.50 | $29.50 | $24.26 | 224 |
| 2017-02-09 | $29.50 | $29.55 | $29.50 | $29.55 | $24.30 | 2,274 |
| 2017-02-08 | $29.50 | $29.90 | $29.50 | $29.85 | $24.54 | 1,559 |
| 2017-02-07 | $29.70 | $29.70 | $29.70 | $29.70 | $24.42 | 0 |
| 2017-02-06 | $29.45 | $29.70 | $29.45 | $29.70 | $24.42 | 2,290 |
| 2017-02-03 | $29.55 | $29.70 | $29.45 | $29.45 | $24.21 | 1,938 |
| 2017-02-02 | $29.40 | $29.40 | $29.40 | $29.40 | $24.17 | 286 |
| 2017-02-01 | $29.50 | $29.50 | $29.40 | $29.40 | $24.17 | 200 |
| 2017-01-31 | $29.40 | $29.40 | $29.40 | $29.40 | $24.00 | 368 |
| 2017-01-30 | $29.40 | $29.40 | $29.40 | $29.40 | $24.00 | 497 |
| 2017-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $24.08 | 100 |
| 2017-01-26 | $29.40 | $29.50 | $29.15 | $29.40 | $24.00 | 6,970 |
| 2017-01-25 | $29.40 | $29.40 | $29.40 | $29.40 | $24.00 | 0 |
| 2017-01-24 | $29.00 | $29.40 | $29.00 | $29.40 | $24.00 | 1,919 |
| 2017-01-23 | $29.40 | $29.40 | $29.40 | $29.40 | $24.00 | 117 |
| 2017-01-20 | $29.40 | $29.40 | $29.40 | $29.40 | $24.00 | 1,290 |
| 2017-01-19 | $29.30 | $29.40 | $29.30 | $29.40 | $24.00 | 6,366 |
| 2017-01-18 | $29.00 | $29.10 | $29.00 | $29.10 | $23.76 | 2,393 |
| 2017-01-17 | $29.00 | $29.00 | $29.00 | $29.00 | $23.68 | 0 |
| 2017-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $23.68 | 2,281 |
| 2017-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $23.68 | 0 |
| 2017-01-11 | $29.10 | $29.30 | $29.00 | $29.00 | $23.68 | 1,300 |
| 2017-01-10 | $29.35 | $29.35 | $28.79 | $28.79 | $23.50 | 8,071 |
| 2017-01-09 | $28.85 | $29.40 | $28.85 | $29.35 | $23.96 | 1,892 |
| 2017-01-06 | $29.00 | $29.00 | $28.80 | $28.80 | $23.51 | 1,267 |
| 2017-01-05 | $29.00 | $29.00 | $29.00 | $29.00 | $23.68 | 370 |
| 2017-01-04 | $28.60 | $29.10 | $28.60 | $29.00 | $23.68 | 3,870 |
| 2017-01-03 | $28.80 | $28.80 | $28.80 | $28.80 | $23.51 | 1,061 |
| 2016-12-30 | $28.65 | $28.65 | $28.60 | $28.60 | $23.35 | 2,736 |
| 2016-12-29 | $28.65 | $28.65 | $28.65 | $28.65 | $23.39 | 73 |
| 2016-12-28 | $28.90 | $28.95 | $28.65 | $28.65 | $23.39 | 3,273 |
| 2016-12-27 | $28.75 | $28.90 | $28.75 | $28.90 | $23.59 | 2,076 |
| 2016-12-23 | $28.05 | $28.05 | $28.05 | $28.05 | $22.90 | 0 |
| 2016-12-22 | $28.05 | $28.05 | $28.05 | $28.05 | $22.90 | 0 |
| 2016-12-21 | $28.25 | $28.25 | $28.05 | $28.05 | $22.90 | 811 |
| 2016-12-20 | $28.15 | $29.00 | $28.15 | $28.60 | $23.35 | 5,162 |
| 2016-12-19 | $28.00 | $28.10 | $28.00 | $28.00 | $22.86 | 1,940 |
| 2016-12-16 | $27.95 | $28.00 | $27.94 | $27.94 | $22.81 | 2,400 |
| 2016-12-15 | $27.95 | $27.95 | $27.80 | $27.80 | $22.70 | 573 |
| 2016-12-14 | $27.70 | $27.95 | $27.70 | $27.70 | $22.61 | 900 |
| 2016-12-13 | $27.40 | $27.75 | $27.40 | $27.70 | $22.61 | 2,612 |
| 2016-12-12 | $27.70 | $27.70 | $27.70 | $27.70 | $22.61 | 0 |
| 2016-12-09 | $27.45 | $27.70 | $27.45 | $27.70 | $22.61 | 3,703 |
| 2016-12-08 | $27.40 | $27.45 | $27.40 | $27.45 | $22.41 | 1,200 |
| 2016-12-07 | $26.90 | $27.35 | $26.90 | $27.35 | $22.33 | 1,449 |
| 2016-12-06 | $26.95 | $27.20 | $26.95 | $27.20 | $22.21 | 375 |
| 2016-12-05 | $27.10 | $27.10 | $27.10 | $27.10 | $22.12 | 39 |
| 2016-12-02 | $27.10 | $27.10 | $27.10 | $27.10 | $22.12 | 64 |
| 2016-12-01 | $26.80 | $27.10 | $26.80 | $27.10 | $22.12 | 1,238 |
| 2016-11-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.04 | 8,098 |
| 2016-11-29 | $26.50 | $27.00 | $26.50 | $27.00 | $22.04 | 2,530 |
| 2016-11-28 | $26.50 | $27.00 | $26.50 | $27.00 | $22.04 | 816 |
| 2016-11-25 | $26.40 | $27.00 | $26.40 | $27.00 | $22.04 | 697 |
| 2016-11-23 | $25.95 | $26.40 | $25.95 | $26.40 | $21.55 | 1,572 |
| 2016-11-22 | $25.90 | $25.95 | $25.90 | $25.95 | $21.19 | 1,101 |
| 2016-11-21 | $25.60 | $25.90 | $25.60 | $25.90 | $21.14 | 1,752 |
| 2016-11-18 | $25.75 | $25.75 | $25.40 | $25.40 | $20.74 | 557 |
| 2016-11-17 | $25.90 | $26.00 | $25.30 | $25.30 | $20.65 | 7,051 |
| 2016-11-16 | $25.60 | $25.65 | $25.60 | $25.65 | $20.94 | 3,895 |
| 2016-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $20.74 | 150 |
| 2016-11-14 | $24.85 | $25.45 | $24.85 | $25.41 | $20.74 | 11,210 |
| 2016-11-11 | $24.51 | $24.95 | $24.51 | $24.95 | $20.37 | 4,897 |
| 2016-11-10 | $24.51 | $24.60 | $24.50 | $24.60 | $20.08 | 8,364 |
| 2016-11-09 | $24.75 | $24.95 | $24.40 | $24.50 | $20.00 | 6,153 |
| 2016-11-08 | $24.90 | $24.95 | $24.90 | $24.95 | $20.37 | 1,070 |
| 2016-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $20.12 | 125 |
| 2016-11-04 | $24.75 | $24.75 | $24.65 | $24.75 | $20.21 | 5,425 |
| 2016-11-03 | $24.80 | $24.89 | $24.75 | $24.75 | $20.21 | 13,404 |
| 2016-11-02 | $24.78 | $24.95 | $24.78 | $24.80 | $20.25 | 1,375 |
| 2016-11-01 | $24.67 | $24.75 | $24.67 | $24.75 | $20.04 | 1,795 |
| 2016-10-31 | $24.75 | $24.75 | $24.72 | $24.72 | $20.01 | 666 |
| 2016-10-28 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 0 |
| 2016-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 150 |
| 2016-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $19.91 | 327 |
| 2016-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 0 |
| 2016-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 171 |
| 2016-10-21 | $24.70 | $24.70 | $24.69 | $24.69 | $19.99 | 3,100 |
| 2016-10-20 | $24.69 | $24.69 | $24.69 | $24.69 | $19.99 | 100 |
| 2016-10-19 | $24.65 | $24.70 | $24.65 | $24.70 | $19.99 | 800 |
| 2016-10-18 | $24.51 | $24.51 | $24.51 | $24.51 | $19.84 | 447 |
| 2016-10-17 | $24.51 | $24.55 | $24.50 | $24.55 | $19.87 | 44,766 |
| 2016-10-14 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 0 |
| 2016-10-13 | $24.51 | $24.51 | $24.35 | $24.35 | $19.71 | 335 |
| 2016-10-12 | $24.41 | $24.41 | $24.41 | $24.41 | $19.76 | 40 |
| 2016-10-11 | $24.35 | $24.41 | $24.35 | $24.41 | $19.76 | 688 |
| 2016-10-10 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 0 |
| 2016-10-07 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 5 |
| 2016-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 0 |
| 2016-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 280 |
| 2016-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $19.71 | 125 |
| 2016-10-03 | $24.31 | $24.31 | $24.31 | $24.31 | $19.68 | 0 |
| 2016-09-30 | $24.31 | $24.32 | $24.31 | $24.31 | $19.68 | 5,805 |
| 2016-09-29 | $24.51 | $24.51 | $24.31 | $24.31 | $19.68 | 1,000 |
| 2016-09-28 | $24.35 | $24.52 | $24.32 | $24.52 | $19.85 | 2,445 |
| 2016-09-27 | $24.52 | $24.52 | $24.31 | $24.31 | $19.68 | 1,001 |
| 2016-09-26 | $24.50 | $24.60 | $24.39 | $24.39 | $19.74 | 1,008 |
| 2016-09-23 | $24.50 | $24.50 | $24.50 | $24.50 | $19.83 | 0 |
| 2016-09-22 | $24.40 | $24.50 | $24.40 | $24.50 | $19.83 | 3,665 |
| 2016-09-21 | $24.40 | $24.50 | $24.40 | $24.50 | $19.83 | 549 |
| 2016-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $19.75 | 450 |
| 2016-09-19 | $24.39 | $24.39 | $24.39 | $24.39 | $19.74 | 0 |
| 2016-09-16 | $24.39 | $24.39 | $24.39 | $24.39 | $19.74 | 12,300 |
| 2016-09-15 | $24.53 | $24.53 | $24.53 | $24.53 | $19.86 | 200 |
| 2016-09-14 | $24.47 | $24.47 | $24.47 | $24.47 | $19.81 | 0 |
| 2016-09-13 | $24.40 | $24.47 | $24.40 | $24.47 | $19.81 | 400 |
| 2016-09-12 | $24.30 | $24.30 | $24.30 | $24.30 | $19.67 | 201 |
| 2016-09-09 | $24.30 | $24.55 | $24.30 | $24.30 | $19.67 | 2,102 |
| 2016-09-08 | $24.35 | $24.35 | $24.30 | $24.30 | $19.67 | 3,125 |
| 2016-09-07 | $24.49 | $24.50 | $24.35 | $24.35 | $19.71 | 3,457 |
| 2016-09-06 | $24.35 | $24.60 | $24.35 | $24.50 | $19.83 | 14,433 |
| 2016-09-02 | $24.30 | $24.55 | $24.30 | $24.55 | $19.87 | 2,928 |
| 2016-09-01 | $24.50 | $24.55 | $24.50 | $24.53 | $19.86 | 2,094 |
| 2016-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $19.83 | 38 |
| 2016-08-30 | $24.45 | $24.50 | $24.25 | $24.50 | $19.83 | 2,242 |
| 2016-08-29 | $24.50 | $24.50 | $24.50 | $24.50 | $19.83 | 300 |
| 2016-08-26 | $24.15 | $24.35 | $24.15 | $24.35 | $19.71 | 1,720 |
| 2016-08-25 | $24.22 | $24.30 | $24.15 | $24.30 | $19.67 | 2,994 |
| 2016-08-24 | $24.20 | $24.20 | $24.10 | $24.17 | $19.57 | 2,508 |
| 2016-08-23 | $24.15 | $24.20 | $24.15 | $24.15 | $19.55 | 2,492 |
| 2016-08-22 | $23.90 | $24.15 | $23.85 | $24.15 | $19.55 | 1,482 |
| 2016-08-19 | $23.85 | $24.15 | $23.85 | $24.15 | $19.55 | 2,454 |
| 2016-08-18 | $24.05 | $24.05 | $23.80 | $24.00 | $19.43 | 3,408 |
| 2016-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $19.49 | 3,786 |
| 2016-08-16 | $24.05 | $24.05 | $24.05 | $24.05 | $19.47 | 200 |
| 2016-08-15 | $23.95 | $23.95 | $23.95 | $23.95 | $19.39 | 0 |
| 2016-08-12 | $23.95 | $23.95 | $23.95 | $23.95 | $19.39 | 363 |
| 2016-08-11 | $24.05 | $24.10 | $24.00 | $24.00 | $19.43 | 5,033 |
| 2016-08-10 | $23.90 | $24.00 | $23.76 | $24.00 | $19.43 | 3,288 |
| 2016-08-09 | $23.90 | $24.00 | $23.90 | $24.00 | $19.43 | 3,625 |
| 2016-08-08 | $23.81 | $23.81 | $23.81 | $23.81 | $19.28 | 208 |
| 2016-08-05 | $23.76 | $24.00 | $23.76 | $24.00 | $19.43 | 5,600 |
| 2016-08-04 | $23.90 | $23.99 | $23.75 | $23.99 | $19.42 | 22,455 |
| 2016-08-03 | $23.85 | $24.08 | $23.85 | $24.08 | $19.49 | 5,086 |
| 2016-08-02 | $24.00 | $24.20 | $23.85 | $24.08 | $19.33 | 9,753 |
| 2016-08-01 | $23.85 | $23.85 | $23.85 | $23.85 | $19.14 | 24,691 |
| 2016-07-29 | $24.00 | $24.00 | $23.75 | $23.85 | $19.14 | 1,265 |
| 2016-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $19.26 | 200 |
| 2016-07-27 | $23.85 | $23.85 | $23.85 | $23.85 | $19.14 | 400 |
| 2016-07-26 | $23.83 | $24.00 | $23.83 | $24.00 | $19.26 | 7,401 |
| 2016-07-25 | $23.65 | $23.75 | $23.65 | $23.75 | $19.06 | 2,786 |
| 2016-07-22 | $23.65 | $23.65 | $23.65 | $23.65 | $18.98 | 60 |
| 2016-07-21 | $23.65 | $23.80 | $23.65 | $23.65 | $18.98 | 2,868 |
| 2016-07-20 | $23.65 | $23.65 | $23.65 | $23.65 | $18.98 | 2,000 |
| 2016-07-19 | $23.65 | $23.65 | $23.65 | $23.65 | $18.98 | 0 |
| 2016-07-18 | $23.55 | $23.65 | $23.55 | $23.65 | $18.98 | 2,620 |
| 2016-07-15 | $23.55 | $23.55 | $23.55 | $23.55 | $18.90 | 0 |
| 2016-07-14 | $23.85 | $23.85 | $23.55 | $23.55 | $18.90 | 479 |
| 2016-07-13 | $23.65 | $23.65 | $23.65 | $23.65 | $18.98 | 1,449 |
| 2016-07-12 | $23.68 | $23.85 | $23.60 | $23.85 | $19.14 | 9,117 |
| 2016-07-11 | $23.55 | $23.55 | $23.55 | $23.55 | $18.90 | 500 |
| 2016-07-08 | $23.51 | $23.52 | $23.51 | $23.52 | $18.88 | 700 |
| 2016-07-07 | $23.68 | $23.68 | $23.68 | $23.68 | $19.00 | 110 |
| 2016-07-06 | $23.35 | $23.55 | $23.35 | $23.55 | $18.90 | 67,014 |
| 2016-07-05 | $23.35 | $23.35 | $23.35 | $23.35 | $18.74 | 60,356 |
| 2016-07-01 | $23.55 | $23.75 | $23.35 | $23.75 | $19.06 | 1,990 |
| 2016-06-30 | $23.56 | $23.73 | $23.55 | $23.73 | $19.04 | 661 |
| 2016-06-29 | $23.73 | $23.73 | $23.73 | $23.73 | $19.04 | 100 |
| 2016-06-28 | $23.70 | $23.75 | $23.70 | $23.74 | $19.05 | 2,600 |
| 2016-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.02 | 3,142 |
| 2016-06-24 | $23.90 | $23.90 | $23.70 | $23.70 | $19.02 | 1,251 |
| 2016-06-23 | $23.70 | $23.70 | $23.70 | $23.70 | $19.02 | 0 |
| 2016-06-22 | $23.76 | $23.76 | $23.70 | $23.70 | $19.02 | 1,925 |
| 2016-06-21 | $23.61 | $23.61 | $23.50 | $23.55 | $18.90 | 10,158 |
| 2016-06-20 | $23.61 | $23.61 | $23.60 | $23.60 | $18.94 | 890 |
| 2016-06-17 | $23.67 | $23.67 | $23.67 | $23.67 | $19.00 | 1,090 |
| 2016-06-16 | $23.80 | $23.80 | $23.60 | $23.80 | $19.10 | 1,530 |
| 2016-06-15 | $23.95 | $23.95 | $23.80 | $23.80 | $19.10 | 1,765 |
| 2016-06-14 | $23.81 | $23.81 | $23.80 | $23.80 | $19.10 | 1,178 |
| 2016-06-13 | $23.80 | $23.95 | $23.80 | $23.80 | $19.10 | 2,700 |
| 2016-06-10 | $23.95 | $23.95 | $23.95 | $23.95 | $19.22 | 0 |
| 2016-06-09 | $23.95 | $23.95 | $23.95 | $23.95 | $19.22 | 30 |
| 2016-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $19.22 | 0 |
| 2016-06-07 | $23.85 | $23.95 | $23.85 | $23.95 | $19.22 | 4,267 |
| 2016-06-06 | $23.70 | $23.75 | $23.60 | $23.60 | $18.94 | 3,403 |
| 2016-06-03 | $23.73 | $23.73 | $23.70 | $23.70 | $19.02 | 5,100 |
| 2016-06-02 | $23.73 | $23.73 | $23.73 | $23.73 | $19.04 | 227 |
| 2016-06-01 | $23.73 | $23.73 | $23.73 | $23.73 | $19.04 | 280 |
| 2016-05-31 | $23.76 | $23.76 | $23.75 | $23.75 | $19.06 | 6,962 |
| 2016-05-27 | $23.80 | $23.80 | $23.76 | $23.80 | $19.10 | 851 |
| 2016-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $19.06 | 5,940 |
| 2016-05-25 | $23.50 | $23.55 | $23.15 | $23.50 | $18.86 | 2,885 |
| 2016-05-24 | $23.02 | $23.50 | $23.02 | $23.50 | $18.86 | 2,655 |
| 2016-05-23 | $23.50 | $23.50 | $23.00 | $23.20 | $18.62 | 8,665 |
| 2016-05-20 | $23.20 | $23.20 | $23.15 | $23.20 | $18.62 | 2,537 |
| 2016-05-19 | $23.25 | $23.25 | $23.20 | $23.20 | $18.62 | 1,650 |
| 2016-05-18 | $23.05 | $23.30 | $23.05 | $23.25 | $18.66 | 895 |
| 2016-05-17 | $23.30 | $23.30 | $23.25 | $23.25 | $18.66 | 6,434 |
| 2016-05-16 | $23.25 | $23.35 | $23.25 | $23.30 | $18.70 | 15,150 |
| 2016-05-13 | $23.30 | $23.30 | $23.30 | $23.30 | $18.70 | 0 |
| 2016-05-12 | $23.30 | $23.35 | $23.30 | $23.30 | $18.70 | 9,291 |
| 2016-05-11 | $23.35 | $23.40 | $23.30 | $23.30 | $18.70 | 41,798 |
| 2016-05-10 | $23.45 | $23.45 | $23.30 | $23.30 | $18.70 | 3,115 |
| 2016-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $18.86 | 150 |
| 2016-05-06 | $23.50 | $23.53 | $23.50 | $23.50 | $18.86 | 6,900 |
| 2016-05-05 | $23.50 | $23.55 | $23.50 | $23.51 | $18.87 | 4,300 |
| 2016-05-04 | $23.65 | $23.75 | $23.50 | $23.50 | $18.86 | 3,340 |
| 2016-05-03 | $23.85 | $23.85 | $23.50 | $23.50 | $18.69 | 976 |
| 2016-05-02 | $23.44 | $24.00 | $23.44 | $23.90 | $19.01 | 6,154 |
| 2016-04-29 | $23.35 | $23.40 | $23.30 | $23.37 | $18.59 | 5,527 |
| 2016-04-28 | $23.15 | $23.30 | $23.15 | $23.30 | $18.53 | 16,696 |
| 2016-04-27 | $22.95 | $23.20 | $22.85 | $23.20 | $18.45 | 18,899 |
| 2016-04-26 | $23.00 | $23.00 | $22.75 | $22.85 | $18.18 | 4,509 |
| 2016-04-25 | $22.55 | $22.80 | $22.55 | $22.75 | $18.10 | 13,255 |
| 2016-04-22 | $22.55 | $23.05 | $22.50 | $22.64 | $18.01 | 26,387 |
| 2016-04-21 | $22.50 | $22.55 | $22.45 | $22.45 | $17.86 | 1,643 |
| 2016-04-20 | $22.40 | $22.40 | $22.40 | $22.40 | $17.82 | 1,347 |
| 2016-04-19 | $22.20 | $22.40 | $22.20 | $22.30 | $17.74 | 5,921 |
| 2016-04-18 | $21.90 | $22.25 | $21.90 | $22.25 | $17.70 | 3,248 |
| 2016-04-15 | $21.90 | $21.90 | $21.90 | $21.90 | $17.42 | 100 |
| 2016-04-14 | $21.85 | $21.85 | $21.85 | $21.85 | $17.38 | 150 |
| 2016-04-13 | $21.71 | $21.71 | $21.70 | $21.70 | $17.26 | 7,953 |
| 2016-04-12 | $21.70 | $21.70 | $21.70 | $21.70 | $17.26 | 400 |
| 2016-04-11 | $21.90 | $21.90 | $21.65 | $21.90 | $17.42 | 856 |
| 2016-04-08 | $21.80 | $21.90 | $21.80 | $21.90 | $17.42 | 700 |
| 2016-04-07 | $21.80 | $21.80 | $21.80 | $21.80 | $17.34 | 266 |
| 2016-04-06 | $21.82 | $21.82 | $21.62 | $21.62 | $17.20 | 1,601 |
| 2016-04-05 | $21.82 | $21.82 | $21.82 | $21.82 | $17.36 | 103 |
| 2016-04-04 | $21.85 | $21.85 | $21.82 | $21.82 | $17.36 | 400 |
| 2016-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.50 | 0 |
| 2016-03-31 | $21.90 | $22.00 | $21.82 | $22.00 | $17.50 | 1,786 |
| 2016-03-30 | $21.90 | $22.18 | $21.87 | $21.87 | $17.40 | 5,609 |
| 2016-03-29 | $21.90 | $22.18 | $21.87 | $22.18 | $17.64 | 423 |
| 2016-03-28 | $22.22 | $22.25 | $22.00 | $22.00 | $17.50 | 3,327 |
| 2016-03-24 | $22.00 | $22.21 | $22.00 | $22.12 | $17.60 | 930 |
| 2016-03-23 | $22.10 | $22.10 | $22.00 | $22.10 | $17.58 | 1,212 |
| 2016-03-22 | $22.10 | $22.10 | $21.85 | $22.00 | $17.50 | 3,610 |
| 2016-03-21 | $22.05 | $22.10 | $21.85 | $22.10 | $17.58 | 3,460 |
| 2016-03-18 | $22.25 | $22.25 | $22.25 | $22.25 | $17.70 | 120 |
| 2016-03-17 | $21.75 | $22.25 | $21.75 | $22.25 | $17.70 | 1,900 |
| 2016-03-16 | $21.85 | $21.85 | $21.75 | $21.75 | $17.30 | 1,315 |
| 2016-03-15 | $21.72 | $21.72 | $21.72 | $21.72 | $17.28 | 84 |
| 2016-03-14 | $21.72 | $21.72 | $21.72 | $21.72 | $17.28 | 50 |
| 2016-03-11 | $22.00 | $22.00 | $21.72 | $21.72 | $17.28 | 4,439 |
| 2016-03-10 | $22.10 | $22.10 | $22.10 | $22.10 | $17.58 | 0 |
| 2016-03-09 | $22.10 | $22.10 | $22.10 | $22.10 | $17.58 | 51 |
| 2016-03-08 | $21.66 | $22.10 | $21.66 | $22.10 | $17.58 | 1,003 |
| 2016-03-07 | $22.10 | $22.10 | $21.27 | $21.27 | $16.92 | 2,968 |
| 2016-03-04 | $21.95 | $22.00 | $21.95 | $22.00 | $17.50 | 1,000 |
| 2016-03-03 | $21.90 | $21.90 | $21.90 | $21.90 | $17.42 | 20,000 |
| 2016-03-02 | $21.69 | $21.90 | $21.69 | $21.90 | $17.42 | 1,700 |
| 2016-03-01 | $21.70 | $21.70 | $21.70 | $21.70 | $17.26 | 0 |
| 2016-02-29 | $21.55 | $21.70 | $21.50 | $21.70 | $17.26 | 740 |
| 2016-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $17.10 | 4,296 |
| 2016-02-25 | $21.40 | $21.50 | $21.10 | $21.50 | $17.10 | 875 |
| 2016-02-24 | $21.05 | $21.25 | $21.05 | $21.25 | $16.90 | 1,276 |
| 2016-02-23 | $21.10 | $21.10 | $21.10 | $21.10 | $16.78 | 55 |
| 2016-02-22 | $21.24 | $21.24 | $21.10 | $21.10 | $16.78 | 1,375 |
| 2016-02-19 | $21.50 | $21.50 | $21.10 | $21.10 | $16.78 | 8,600 |
| 2016-02-18 | $21.20 | $21.21 | $21.05 | $21.10 | $16.78 | 5,850 |
| 2016-02-17 | $21.25 | $21.50 | $21.19 | $21.19 | $16.86 | 6,275 |
| 2016-02-16 | $20.65 | $21.15 | $20.65 | $21.15 | $16.82 | 1,600 |
| 2016-02-12 | $20.38 | $20.50 | $20.37 | $20.50 | $16.31 | 6,600 |
| 2016-02-11 | $20.80 | $20.80 | $20.11 | $20.35 | $16.19 | 4,100 |
| 2016-02-10 | $21.25 | $21.25 | $20.80 | $20.80 | $16.55 | 1,361 |
| 2016-02-09 | $21.40 | $21.50 | $21.25 | $21.25 | $16.90 | 425 |
| 2016-02-08 | $21.50 | $21.50 | $21.25 | $21.25 | $16.90 | 820 |
| 2016-02-05 | $21.50 | $21.50 | $21.50 | $21.50 | $17.10 | 55 |
| 2016-02-04 | $21.40 | $21.50 | $21.40 | $21.50 | $17.10 | 1,418 |
| 2016-02-03 | $21.50 | $21.50 | $21.40 | $21.40 | $17.02 | 748 |
| 2016-02-02 | $21.60 | $21.70 | $21.40 | $21.50 | $16.95 | 1,060 |
| 2016-02-01 | $21.75 | $21.75 | $21.55 | $21.55 | $16.99 | 1,391 |
| 2016-01-29 | $21.90 | $21.90 | $21.80 | $21.80 | $17.19 | 2,320 |
| 2016-01-28 | $22.20 | $22.25 | $21.85 | $21.85 | $17.23 | 992 |
| 2016-01-27 | $21.85 | $22.20 | $21.85 | $22.20 | $17.50 | 3,550 |
| 2016-01-26 | $21.80 | $21.84 | $21.70 | $21.84 | $17.22 | 600 |
| 2016-01-25 | $21.50 | $21.50 | $21.35 | $21.35 | $16.83 | 748 |
| 2016-01-22 | $21.17 | $21.50 | $21.10 | $21.50 | $16.95 | 3,020 |
| 2016-01-21 | $21.01 | $21.25 | $21.01 | $21.05 | $16.60 | 4,167 |
| 2016-01-20 | $22.00 | $22.00 | $21.00 | $21.00 | $16.56 | 3,858 |
| 2016-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $17.35 | 0 |
| 2016-01-15 | $22.70 | $22.70 | $21.75 | $22.00 | $17.35 | 2,193 |
| 2016-01-14 | $22.80 | $22.80 | $22.67 | $22.67 | $17.87 | 240 |
| 2016-01-13 | $22.99 | $22.99 | $22.80 | $22.80 | $17.98 | 2,304 |
| 2016-01-12 | $23.00 | $23.00 | $22.99 | $22.99 | $18.13 | 500 |
| 2016-01-11 | $23.15 | $23.15 | $23.15 | $23.15 | $18.25 | 672 |
| 2016-01-08 | $23.18 | $23.18 | $23.18 | $23.18 | $18.28 | 1,010 |
| 2016-01-07 | $23.45 | $23.45 | $23.10 | $23.10 | $18.21 | 1,554 |
| 2016-01-06 | $23.35 | $23.35 | $23.30 | $23.30 | $18.37 | 1,800 |
| 2016-01-05 | $23.40 | $23.40 | $23.40 | $23.40 | $18.45 | 300 |
| 2016-01-04 | $23.50 | $23.50 | $23.35 | $23.35 | $18.41 | 3,868 |
| 2015-12-31 | $23.50 | $23.50 | $23.50 | $23.50 | $18.53 | 65 |
| 2015-12-30 | $23.55 | $23.55 | $23.42 | $23.50 | $18.53 | 3,130 |
| 2015-12-29 | $23.57 | $23.57 | $23.50 | $23.50 | $18.53 | 1,274 |
| 2015-12-28 | $23.57 | $23.57 | $23.35 | $23.35 | $18.41 | 1,760 |
| 2015-12-24 | $23.80 | $23.80 | $23.80 | $23.80 | $18.76 | 826 |
| 2015-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $18.76 | 826 |
| 2015-12-22 | $23.40 | $23.40 | $23.40 | $23.40 | $18.45 | 200 |
| 2015-12-21 | $23.45 | $23.45 | $23.40 | $23.40 | $18.45 | 416 |
| 2015-12-18 | $23.90 | $23.90 | $23.90 | $23.90 | $18.84 | 1,460 |
| 2015-12-17 | $24.35 | $24.49 | $24.00 | $24.00 | $18.92 | 3,780 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 146 |
| 2015-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $19.32 | 200 |
| 2015-12-14 | $24.25 | $24.25 | $23.35 | $23.50 | $18.53 | 986 |
| 2015-12-11 | $24.45 | $24.45 | $24.45 | $24.45 | $19.28 | 219 |
| 2015-12-10 | $24.24 | $24.24 | $24.24 | $24.24 | $19.11 | 2,250 |
| 2015-12-09 | $24.00 | $24.50 | $24.00 | $24.24 | $19.11 | 2,250 |
| 2015-12-08 | $23.55 | $23.90 | $23.55 | $23.90 | $18.84 | 719 |
| 2015-12-07 | $23.90 | $23.90 | $23.90 | $23.90 | $18.84 | 751 |
| 2015-12-04 | $23.90 | $23.90 | $23.90 | $23.90 | $18.84 | 1,000 |
| 2015-12-03 | $23.75 | $23.75 | $23.35 | $23.35 | $18.41 | 802 |
| 2015-12-02 | $23.75 | $23.75 | $23.75 | $23.75 | $18.73 | 200 |
| 2015-12-01 | $23.99 | $23.99 | $23.99 | $23.99 | $18.91 | 368 |
| 2015-11-30 | $24.00 | $24.23 | $23.31 | $24.23 | $19.10 | 2,759 |
| 2015-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 506 |
| 2015-11-25 | $23.44 | $24.00 | $23.44 | $23.90 | $18.84 | 3,009 |
| 2015-11-24 | $23.60 | $23.65 | $23.43 | $23.43 | $18.47 | 1,688 |
| 2015-11-23 | $23.30 | $23.30 | $23.15 | $23.15 | $18.25 | 1,377 |
| 2015-11-20 | $23.60 | $23.60 | $23.60 | $23.60 | $18.61 | 318 |
| 2015-11-19 | $23.40 | $23.40 | $23.05 | $23.40 | $18.45 | 3,474 |
| 2015-11-18 | $23.25 | $23.40 | $23.25 | $23.40 | $18.45 | 300 |
| 2015-11-17 | $23.20 | $23.20 | $22.95 | $22.95 | $18.09 | 1,899 |
| 2015-11-16 | $23.00 | $23.20 | $23.00 | $23.20 | $18.29 | 2,496 |
| 2015-11-13 | $23.15 | $23.15 | $23.15 | $23.15 | $18.25 | 129 |
| 2015-11-12 | $23.10 | $23.20 | $23.10 | $23.20 | $18.29 | 1,500 |
| 2015-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $18.21 | 218 |
| 2015-11-10 | $23.20 | $23.20 | $23.02 | $23.05 | $18.17 | 25,110 |
| 2015-11-09 | $23.10 | $23.10 | $23.10 | $23.10 | $18.21 | 600 |
| 2015-11-06 | $23.25 | $23.25 | $23.05 | $23.18 | $18.28 | 5,150 |
| 2015-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $18.33 | 280 |
| 2015-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $18.33 | 1,415 |
| 2015-11-03 | $23.30 | $23.30 | $23.25 | $23.25 | $18.18 | 2,700 |
| 2015-11-02 | $23.25 | $23.25 | $23.10 | $23.10 | $18.07 | 2,085 |
| 2015-10-30 | $23.25 | $23.25 | $23.02 | $23.10 | $18.07 | 4,930 |
| 2015-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.38 | 252 |
| 2015-10-28 | $23.50 | $23.50 | $23.50 | $23.50 | $18.38 | 710 |
| 2015-10-27 | $23.50 | $23.85 | $23.50 | $23.85 | $18.65 | 500 |
| 2015-10-26 | $23.12 | $23.25 | $23.12 | $23.25 | $18.18 | 0 |
| 2015-10-23 | $23.12 | $23.25 | $23.12 | $23.25 | $18.18 | 0 |
| 2015-10-22 | $23.12 | $23.25 | $23.12 | $23.25 | $18.18 | 800 |
| 2015-10-21 | $23.05 | $23.05 | $23.05 | $23.05 | $18.03 | 400 |
| 2015-10-20 | $23.05 | $23.10 | $23.05 | $23.10 | $18.07 | 784 |
| 2015-10-19 | $23.25 | $23.25 | $22.91 | $22.91 | $17.92 | 2,419 |
| 2015-10-16 | $23.10 | $23.10 | $23.10 | $23.10 | $18.07 | 444 |
| 2015-10-15 | $23.65 | $23.65 | $23.50 | $23.50 | $18.38 | 0 |
| 2015-10-14 | $23.65 | $23.65 | $23.50 | $23.50 | $18.38 | 0 |
| 2015-10-13 | $23.65 | $23.65 | $23.50 | $23.50 | $18.38 | 300 |
| 2015-10-12 | $23.65 | $23.65 | $23.65 | $23.65 | $18.50 | 326 |
| 2015-10-09 | $23.01 | $23.85 | $23.00 | $23.85 | $18.65 | 1,954 |
| 2015-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.99 | 423 |
| 2015-10-07 | $23.25 | $23.25 | $23.24 | $23.24 | $18.17 | 399 |
| 2015-10-06 | $23.08 | $23.08 | $23.00 | $23.00 | $17.99 | 595 |
| 2015-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $17.99 | 1,000 |
| 2015-10-02 | $22.90 | $22.90 | $22.90 | $22.90 | $17.91 | 1,150 |
| 2015-10-01 | $23.05 | $23.05 | $22.90 | $22.90 | $17.91 | 0 |
| 2015-09-30 | $23.05 | $23.05 | $22.90 | $22.90 | $17.91 | 91 |
| 2015-09-29 | $23.05 | $23.05 | $22.90 | $22.90 | $17.91 | 454 |
| 2015-09-28 | $22.90 | $22.90 | $22.90 | $22.90 | $17.91 | 446 |
| 2015-09-25 | $22.90 | $22.90 | $22.90 | $22.90 | $17.91 | 601 |
| 2015-09-24 | $22.90 | $22.90 | $22.90 | $22.90 | $17.91 | 141 |
| 2015-09-23 | $23.00 | $23.00 | $22.90 | $22.90 | $17.91 | 300 |
| 2015-09-22 | $22.90 | $23.00 | $22.00 | $22.90 | $17.91 | 1,887 |
| 2015-09-21 | $22.70 | $23.00 | $22.70 | $22.90 | $17.91 | 1,967 |
| 2015-09-18 | $23.10 | $23.10 | $21.50 | $22.68 | $17.74 | 6,095 |
| 2015-09-17 | $23.85 | $23.85 | $23.85 | $23.85 | $18.65 | 200 |
| 2015-09-16 | $23.10 | $23.10 | $23.10 | $23.10 | $18.07 | 400 |
| 2015-09-15 | $23.35 | $23.35 | $23.00 | $23.00 | $17.99 | 1,444 |
| 2015-09-14 | $23.35 | $23.35 | $23.35 | $23.35 | $18.26 | 550 |
| 2015-09-11 | $23.55 | $23.55 | $23.50 | $23.50 | $18.38 | 2,334 |
| 2015-09-10 | $23.55 | $23.55 | $23.55 | $23.55 | $18.42 | 0 |
| 2015-09-09 | $23.55 | $23.55 | $23.55 | $23.55 | $18.42 | 483 |
| 2015-09-08 | $23.55 | $23.55 | $23.55 | $23.55 | $18.42 | 697 |
| 2015-09-04 | $23.55 | $23.55 | $23.50 | $23.55 | $18.42 | 2,658 |
Franklin Financial Services Corp (FRAF) News Headlines
Recent Franklin Financial Services Corp (FRAF) News
Similar Companies to Franklin Financial Services Corp (FRAF) 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 |