Heritage Financial Corp (HFWA) Exchange: NASDAQ
Data as of May 2, 2025
$22.60 ($-0.39) -1.70%
Heritage Financial Corp - Daily Information
Click for more stock information on Heritage Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.74 |
| Previous Close | $22.60 |
| High | $22.87 |
| Low | $22.28 |
| Adjusted Open | $22.74 |
| Previous Adjusted Close | $22.60 |
| Adjusted High | $22.87 |
| Adjusted Low | $22.28 |
About Heritage Financial Corp (HFWA)
Heritage Financial Corp (HFWA) is a publicly traded company on the Nasdaq that offers services including banking, insurance, trust and investments. HFWA was founded in 1927 in Olympia, Washington when it became the first state-chartered thrift in Washington. It has since grown to over $4 billion in assets and operates over 40 branches throughout the state with assets under management of over $2.2 billion. Over the years, HFWA has actively engaged in community enhancements and provides services to improve the economy and promote sustainable living through its Hometown Difference initiatives. HFWA strives to support the individuals and organizations in the communities they serve by offering low-to-no cost products and services. As a company, Heritage Financial Corporation is committed to giving back to the local communities that have helped to shape the companyâs culture. With an extensive list of products, services and technology tools, HFWA is well-positioned to meet the financial needs of their customers and communities.
Invest in Heritage Financial Corp (HFWA)
Historical Stock Data for Heritage Financial Corp (HFWA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $22.74 | $22.87 | $22.28 | $22.60 | $22.60 | 255,677 |
| 2025-04-24 | $21.64 | $23.02 | $21.64 | $22.99 | $22.99 | 389,029 |
| 2025-04-23 | $23.23 | $24.00 | $22.77 | $22.98 | $22.98 | 231,683 |
| 2025-04-22 | $22.38 | $22.77 | $21.92 | $22.66 | $22.66 | 206,882 |
| 2025-04-21 | $21.71 | $21.97 | $21.53 | $21.88 | $21.88 | 141,899 |
| 2025-04-17 | $21.71 | $22.06 | $21.71 | $21.85 | $21.85 | 141,661 |
| 2025-04-16 | $21.63 | $22.10 | $21.39 | $21.75 | $21.75 | 263,142 |
| 2025-04-15 | $20.61 | $21.92 | $20.56 | $21.63 | $21.63 | 170,886 |
| 2025-04-14 | $21.15 | $21.29 | $20.59 | $21.21 | $21.21 | 198,879 |
| 2025-04-11 | $20.76 | $21.12 | $20.47 | $20.97 | $20.97 | 198,282 |
| 2025-04-10 | $21.92 | $22.71 | $20.51 | $21.01 | $21.01 | 278,584 |
| 2025-04-09 | $20.04 | $22.76 | $19.84 | $22.26 | $22.26 | 380,158 |
| 2025-04-08 | $21.99 | $22.21 | $21.06 | $21.34 | $21.34 | 246,647 |
| 2025-04-07 | $21.14 | $22.35 | $20.56 | $21.34 | $21.34 | 333,572 |
| 2025-04-04 | $21.61 | $21.89 | $20.76 | $21.49 | $21.49 | 314,841 |
| 2025-04-03 | $23.50 | $23.69 | $22.49 | $22.50 | $22.50 | 328,746 |
| 2025-04-02 | $24.00 | $24.53 | $23.95 | $24.50 | $24.50 | 157,049 |
| 2025-04-01 | $24.16 | $24.82 | $23.73 | $24.30 | $24.30 | 220,212 |
| 2025-03-31 | $24.44 | $24.57 | $24.00 | $24.33 | $24.33 | 304,313 |
| 2025-03-28 | $24.34 | $24.44 | $23.91 | $24.14 | $24.14 | 205,884 |
| 2025-03-27 | $24.19 | $24.53 | $24.02 | $24.39 | $24.39 | 152,493 |
| 2025-03-26 | $24.27 | $24.62 | $24.04 | $24.17 | $24.17 | 132,323 |
| 2025-03-25 | $24.38 | $24.49 | $24.14 | $24.15 | $24.15 | 171,568 |
| 2025-03-24 | $24.09 | $24.35 | $23.88 | $24.23 | $24.23 | 194,256 |
| 2025-03-21 | $23.54 | $23.82 | $23.40 | $23.78 | $23.78 | 2,465,470 |
| 2025-03-20 | $23.29 | $24.05 | $23.28 | $23.65 | $23.65 | 336,815 |
| 2025-03-19 | $23.51 | $23.93 | $23.38 | $23.67 | $23.67 | 295,463 |
| 2025-03-18 | $23.73 | $23.93 | $23.48 | $23.61 | $23.61 | 367,149 |
| 2025-03-17 | $23.01 | $24.16 | $23.01 | $23.80 | $23.80 | 402,984 |
| 2025-03-14 | $23.41 | $23.99 | $23.37 | $23.77 | $23.77 | 266,655 |
| 2025-03-13 | $23.23 | $23.76 | $23.03 | $23.24 | $23.24 | 305,068 |
| 2025-03-12 | $23.51 | $23.58 | $22.99 | $23.20 | $23.20 | 315,604 |
| 2025-03-11 | $23.74 | $24.00 | $23.19 | $23.41 | $23.41 | 425,277 |
| 2025-03-10 | $23.60 | $23.95 | $23.44 | $23.66 | $23.66 | 568,252 |
| 2025-03-07 | $24.04 | $24.37 | $23.46 | $23.91 | $23.91 | 303,421 |
| 2025-03-06 | $23.89 | $24.00 | $23.50 | $24.00 | $24.00 | 211,017 |
| 2025-03-05 | $24.33 | $24.54 | $23.67 | $24.09 | $24.09 | 288,545 |
| 2025-03-04 | $24.70 | $24.90 | $24.18 | $24.36 | $24.36 | 428,087 |
| 2025-03-03 | $25.27 | $25.49 | $24.98 | $25.19 | $25.19 | 226,084 |
| 2025-02-28 | $24.95 | $25.29 | $24.55 | $25.27 | $25.27 | 255,637 |
| 2025-02-27 | $24.08 | $24.92 | $23.98 | $24.91 | $24.91 | 274,281 |
| 2025-02-26 | $24.24 | $24.48 | $24.07 | $24.48 | $24.48 | 232,684 |
| 2025-02-25 | $24.28 | $24.52 | $24.12 | $24.29 | $24.29 | 213,270 |
| 2025-02-24 | $24.34 | $24.34 | $24.03 | $24.15 | $24.15 | 299,968 |
| 2025-02-21 | $24.39 | $24.64 | $23.81 | $24.15 | $24.15 | 332,425 |
| 2025-02-20 | $24.24 | $24.47 | $23.79 | $24.23 | $24.23 | 142,400 |
| 2025-02-19 | $24.25 | $24.56 | $24.11 | $24.35 | $24.35 | 187,020 |
| 2025-02-18 | $24.07 | $24.62 | $24.07 | $24.46 | $24.46 | 167,061 |
| 2025-02-14 | $24.63 | $24.78 | $24.14 | $24.25 | $24.25 | 98,037 |
| 2025-02-13 | $24.37 | $24.64 | $24.10 | $24.47 | $24.47 | 168,150 |
| 2025-02-12 | $24.66 | $24.78 | $24.26 | $24.26 | $24.26 | 173,688 |
| 2025-02-11 | $24.58 | $25.13 | $24.54 | $25.08 | $25.08 | 143,824 |
| 2025-02-10 | $24.97 | $24.97 | $24.71 | $24.76 | $24.76 | 169,756 |
| 2025-02-07 | $25.66 | $25.66 | $24.84 | $24.90 | $24.90 | 380,993 |
| 2025-02-06 | $25.47 | $25.81 | $25.24 | $25.77 | $25.77 | 200,452 |
| 2025-02-05 | $25.26 | $25.89 | $25.26 | $25.67 | $25.43 | 159,910 |
| 2025-02-04 | $25.01 | $25.72 | $24.83 | $25.70 | $25.46 | 134,108 |
| 2025-02-03 | $25.04 | $25.52 | $24.69 | $25.11 | $24.88 | 190,690 |
| 2025-01-31 | $25.49 | $25.77 | $25.32 | $25.70 | $25.46 | 303,425 |
| 2025-01-30 | $25.67 | $26.05 | $25.47 | $25.56 | $25.32 | 272,883 |
| 2025-01-29 | $25.25 | $25.62 | $25.16 | $25.48 | $25.24 | 192,467 |
| 2025-01-28 | $25.36 | $25.57 | $25.16 | $25.25 | $25.02 | 188,943 |
| 2025-01-27 | $24.90 | $25.66 | $24.65 | $25.55 | $25.31 | 331,596 |
| 2025-01-24 | $24.94 | $25.12 | $24.38 | $24.65 | $24.65 | 238,293 |
| 2025-01-23 | $24.70 | $24.97 | $23.96 | $24.85 | $24.85 | 275,505 |
| 2025-01-22 | $24.48 | $24.68 | $24.21 | $24.60 | $24.60 | 222,722 |
| 2025-01-21 | $24.67 | $25.20 | $24.66 | $24.71 | $24.71 | 118,041 |
| 2025-01-17 | $24.50 | $24.63 | $24.24 | $24.55 | $24.55 | 139,550 |
| 2025-01-16 | $24.49 | $24.61 | $24.15 | $24.31 | $24.31 | 125,767 |
| 2025-01-15 | $25.20 | $25.20 | $24.33 | $24.61 | $24.61 | 114,049 |
| 2025-01-14 | $23.48 | $24.39 | $23.48 | $24.37 | $24.37 | 165,545 |
| 2025-01-13 | $22.82 | $23.32 | $22.79 | $23.26 | $23.26 | 163,708 |
| 2025-01-10 | $23.30 | $23.31 | $22.69 | $23.08 | $23.08 | 149,212 |
| 2025-01-08 | $23.65 | $23.95 | $23.48 | $23.78 | $23.78 | 100,849 |
| 2025-01-07 | $24.21 | $24.46 | $23.55 | $23.85 | $23.85 | 164,198 |
| 2025-01-06 | $24.19 | $24.70 | $23.97 | $24.20 | $24.20 | 165,004 |
| 2025-01-03 | $24.19 | $24.31 | $23.58 | $24.18 | $24.18 | 122,689 |
| 2025-01-02 | $24.69 | $24.77 | $23.85 | $24.05 | $24.05 | 201,584 |
| 2024-12-31 | $24.49 | $24.64 | $24.37 | $24.50 | $24.50 | 176,790 |
| 2024-12-30 | $24.21 | $24.46 | $24.02 | $24.32 | $24.32 | 134,480 |
| 2024-12-27 | $24.24 | $24.58 | $24.09 | $24.31 | $24.31 | 172,662 |
| 2024-12-26 | $24.27 | $24.47 | $24.15 | $24.43 | $24.43 | 186,526 |
| 2024-12-24 | $24.19 | $24.67 | $23.83 | $24.45 | $24.45 | 56,944 |
| 2024-12-23 | $24.26 | $24.55 | $24.06 | $24.22 | $24.22 | 155,750 |
| 2024-12-20 | $23.58 | $24.75 | $23.58 | $24.37 | $24.37 | 858,963 |
| 2024-12-19 | $24.57 | $24.77 | $23.67 | $23.72 | $23.72 | 248,256 |
| 2024-12-18 | $25.86 | $26.01 | $23.89 | $24.02 | $24.02 | 293,173 |
| 2024-12-17 | $26.32 | $26.54 | $25.56 | $25.67 | $25.67 | 164,126 |
| 2024-12-16 | $26.30 | $26.51 | $26.13 | $26.48 | $26.48 | 153,415 |
| 2024-12-13 | $26.18 | $26.19 | $25.78 | $26.17 | $26.17 | 143,056 |
| 2024-12-12 | $26.23 | $26.40 | $26.08 | $26.14 | $26.14 | 163,012 |
| 2024-12-11 | $26.36 | $26.58 | $25.92 | $26.28 | $26.28 | 180,118 |
| 2024-12-10 | $26.10 | $26.40 | $25.59 | $26.07 | $26.07 | 187,516 |
| 2024-12-09 | $26.27 | $26.33 | $25.96 | $25.96 | $25.96 | 142,345 |
| 2024-12-06 | $26.28 | $26.33 | $25.78 | $26.13 | $26.13 | 96,899 |
| 2024-12-05 | $26.39 | $26.65 | $26.10 | $26.12 | $26.12 | 161,438 |
| 2024-12-04 | $26.17 | $26.45 | $25.96 | $26.38 | $26.38 | 141,198 |
| 2024-12-03 | $26.25 | $26.42 | $25.92 | $26.11 | $26.11 | 113,058 |
| 2024-12-02 | $26.59 | $26.93 | $26.02 | $26.28 | $26.28 | 168,782 |
| 2024-11-29 | $27.08 | $27.13 | $26.20 | $26.45 | $26.45 | 93,703 |
| 2024-11-27 | $26.88 | $27.38 | $26.77 | $26.80 | $26.80 | 212,651 |
| 2024-11-26 | $26.73 | $27.24 | $26.51 | $26.79 | $26.79 | 225,311 |
| 2024-11-25 | $26.77 | $27.58 | $26.70 | $26.78 | $26.78 | 252,490 |
| 2024-11-22 | $25.92 | $26.52 | $25.88 | $26.50 | $26.50 | 117,404 |
| 2024-11-21 | $25.69 | $26.22 | $25.50 | $25.79 | $25.79 | 142,851 |
| 2024-11-20 | $25.51 | $25.78 | $25.29 | $25.49 | $25.49 | 124,121 |
| 2024-11-19 | $25.35 | $25.73 | $25.16 | $25.59 | $25.59 | 105,431 |
| 2024-11-18 | $26.13 | $26.30 | $25.17 | $25.69 | $25.69 | 96,430 |
| 2024-11-15 | $26.25 | $26.41 | $25.79 | $26.16 | $26.16 | 121,745 |
| 2024-11-14 | $26.46 | $26.49 | $25.85 | $26.13 | $26.13 | 124,129 |
| 2024-11-13 | $26.64 | $27.10 | $26.23 | $26.26 | $26.26 | 186,695 |
| 2024-11-12 | $26.86 | $27.06 | $26.39 | $26.39 | $26.39 | 257,909 |
| 2024-11-11 | $26.79 | $27.55 | $26.79 | $26.92 | $26.92 | 226,057 |
| 2024-11-08 | $26.05 | $26.53 | $25.91 | $26.26 | $26.26 | 287,123 |
| 2024-11-07 | $27.07 | $27.11 | $25.91 | $26.06 | $26.06 | 240,941 |
| 2024-11-06 | $24.79 | $27.43 | $24.79 | $27.28 | $27.28 | 743,178 |
| 2024-11-05 | $23.27 | $23.94 | $23.22 | $23.91 | $23.71 | 321,302 |
| 2024-11-04 | $23.07 | $23.26 | $22.65 | $23.23 | $23.04 | 174,984 |
| 2024-11-01 | $23.16 | $23.22 | $22.28 | $23.20 | $23.01 | 217,371 |
| 2024-10-31 | $23.18 | $23.18 | $22.29 | $22.99 | $22.80 | 144,205 |
| 2024-10-30 | $22.90 | $23.60 | $22.90 | $23.11 | $23.11 | 115,662 |
| 2024-10-29 | $23.00 | $23.19 | $22.89 | $22.99 | $22.99 | 122,343 |
| 2024-10-28 | $22.67 | $23.16 | $22.49 | $22.97 | $22.97 | 156,579 |
| 2024-10-25 | $22.58 | $22.72 | $22.07 | $22.34 | $22.34 | 127,156 |
| 2024-10-24 | $21.90 | $22.51 | $21.62 | $22.36 | $22.36 | 352,242 |
| 2024-10-23 | $21.65 | $21.96 | $21.65 | $21.87 | $21.87 | 77,085 |
| 2024-10-22 | $21.51 | $21.73 | $21.44 | $21.72 | $21.72 | 167,168 |
| 2024-10-21 | $22.63 | $22.65 | $21.46 | $21.49 | $21.49 | 167,696 |
| 2024-10-18 | $23.06 | $23.06 | $22.57 | $22.62 | $22.62 | 106,048 |
| 2024-10-17 | $22.89 | $23.08 | $22.56 | $23.07 | $23.07 | 107,327 |
| 2024-10-16 | $22.68 | $22.93 | $22.56 | $22.79 | $22.79 | 107,478 |
| 2024-10-15 | $21.95 | $22.87 | $21.87 | $22.40 | $22.40 | 122,115 |
| 2024-10-14 | $21.81 | $21.99 | $21.26 | $21.88 | $21.88 | 58,269 |
| 2024-10-11 | $21.12 | $21.90 | $21.12 | $21.83 | $21.83 | 105,861 |
| 2024-10-10 | $20.94 | $21.12 | $20.73 | $20.98 | $20.98 | 108,828 |
| 2024-10-09 | $20.92 | $21.44 | $20.90 | $21.15 | $21.15 | 72,593 |
| 2024-10-08 | $21.24 | $21.31 | $20.94 | $20.94 | $20.94 | 98,493 |
| 2024-10-07 | $21.06 | $21.37 | $20.97 | $21.13 | $21.13 | 111,759 |
| 2024-10-04 | $21.12 | $21.35 | $20.95 | $21.13 | $21.13 | 131,677 |
| 2024-10-03 | $20.72 | $20.92 | $20.60 | $20.81 | $20.81 | 126,361 |
| 2024-10-02 | $20.72 | $21.22 | $20.72 | $20.78 | $20.78 | 113,080 |
| 2024-10-01 | $21.67 | $21.67 | $20.72 | $20.77 | $20.77 | 298,593 |
| 2024-09-30 | $21.33 | $21.81 | $21.24 | $21.77 | $21.77 | 130,115 |
| 2024-09-27 | $21.64 | $21.74 | $21.30 | $21.37 | $21.37 | 156,201 |
| 2024-09-26 | $21.63 | $21.70 | $21.37 | $21.49 | $21.49 | 148,692 |
| 2024-09-25 | $21.70 | $21.70 | $21.25 | $21.27 | $21.27 | 111,790 |
| 2024-09-24 | $22.03 | $22.13 | $21.64 | $21.66 | $21.66 | 107,384 |
| 2024-09-23 | $22.39 | $22.47 | $21.97 | $22.04 | $22.04 | 147,167 |
| 2024-09-20 | $22.78 | $22.78 | $22.28 | $22.28 | $22.28 | 909,366 |
| 2024-09-19 | $22.51 | $22.83 | $22.14 | $22.78 | $22.78 | 144,177 |
| 2024-09-18 | $22.10 | $22.81 | $21.65 | $22.07 | $22.07 | 136,129 |
| 2024-09-17 | $22.06 | $22.49 | $21.81 | $22.00 | $22.00 | 143,150 |
| 2024-09-16 | $21.82 | $21.96 | $21.47 | $21.87 | $21.87 | 109,221 |
| 2024-09-13 | $21.71 | $21.78 | $21.45 | $21.72 | $21.72 | 146,596 |
| 2024-09-12 | $21.45 | $21.60 | $21.21 | $21.37 | $21.37 | 111,416 |
| 2024-09-11 | $21.49 | $21.49 | $20.89 | $21.34 | $21.34 | 99,220 |
| 2024-09-10 | $21.80 | $22.01 | $21.27 | $21.74 | $21.74 | 138,010 |
| 2024-09-09 | $21.74 | $22.00 | $21.55 | $21.69 | $21.69 | 136,176 |
| 2024-09-06 | $22.24 | $22.33 | $21.60 | $21.71 | $21.71 | 168,384 |
| 2024-09-05 | $22.47 | $22.51 | $22.05 | $22.17 | $22.17 | 157,115 |
| 2024-09-04 | $22.69 | $22.97 | $22.29 | $22.39 | $22.39 | 82,492 |
| 2024-09-03 | $22.66 | $22.90 | $22.26 | $22.85 | $22.85 | 139,012 |
| 2024-08-30 | $22.86 | $23.04 | $22.56 | $22.84 | $22.84 | 100,763 |
| 2024-08-29 | $23.13 | $23.13 | $22.68 | $22.81 | $22.81 | 135,687 |
| 2024-08-28 | $22.06 | $23.04 | $22.06 | $23.00 | $23.00 | 211,054 |
| 2024-08-27 | $22.53 | $22.53 | $22.18 | $22.22 | $22.22 | 267,535 |
| 2024-08-26 | $23.34 | $23.34 | $22.70 | $22.74 | $22.74 | 119,875 |
| 2024-08-23 | $22.10 | $23.45 | $22.04 | $23.00 | $23.00 | 203,519 |
| 2024-08-22 | $21.84 | $22.13 | $21.80 | $21.99 | $21.99 | 79,336 |
| 2024-08-21 | $21.96 | $21.98 | $21.72 | $21.93 | $21.93 | 94,945 |
| 2024-08-20 | $22.19 | $22.19 | $21.77 | $21.78 | $21.78 | 119,018 |
| 2024-08-19 | $22.01 | $22.31 | $21.97 | $22.23 | $22.23 | 145,330 |
| 2024-08-16 | $21.45 | $22.10 | $21.45 | $21.97 | $21.97 | 126,651 |
| 2024-08-15 | $21.58 | $21.77 | $21.30 | $21.48 | $21.48 | 178,074 |
| 2024-08-14 | $21.35 | $21.35 | $20.88 | $21.11 | $21.11 | 225,322 |
| 2024-08-13 | $21.02 | $21.22 | $20.84 | $21.20 | $21.20 | 485,362 |
| 2024-08-12 | $21.08 | $21.35 | $20.51 | $20.77 | $20.77 | 213,394 |
| 2024-08-09 | $21.17 | $21.17 | $20.66 | $20.97 | $20.97 | 174,616 |
| 2024-08-08 | $21.03 | $21.13 | $20.81 | $21.12 | $21.12 | 254,140 |
| 2024-08-07 | $21.16 | $21.47 | $20.75 | $20.78 | $20.78 | 172,687 |
| 2024-08-06 | $21.17 | $21.34 | $20.96 | $21.04 | $21.04 | 161,331 |
| 2024-08-05 | $21.36 | $21.97 | $21.08 | $21.21 | $21.21 | 289,115 |
| 2024-08-02 | $21.74 | $22.60 | $21.74 | $22.53 | $22.53 | 321,552 |
| 2024-08-01 | $23.06 | $23.15 | $22.25 | $22.75 | $22.75 | 696,409 |
| 2024-07-31 | $23.07 | $23.82 | $22.89 | $23.17 | $23.17 | 242,906 |
| 2024-07-30 | $22.73 | $23.28 | $22.58 | $23.16 | $23.16 | 162,393 |
| 2024-07-29 | $23.29 | $23.31 | $22.50 | $22.56 | $22.56 | 183,158 |
| 2024-07-26 | $22.79 | $23.19 | $22.79 | $23.12 | $23.12 | 146,923 |
| 2024-07-25 | $22.48 | $23.50 | $21.37 | $22.98 | $22.98 | 235,066 |
| 2024-07-24 | $21.94 | $22.41 | $21.68 | $21.81 | $21.81 | 158,253 |
| 2024-07-23 | $21.22 | $22.19 | $21.22 | $22.05 | $22.05 | 162,500 |
| 2024-07-22 | $20.84 | $21.47 | $20.56 | $21.47 | $21.47 | 128,355 |
| 2024-07-19 | $21.11 | $21.47 | $20.89 | $21.02 | $21.02 | 187,214 |
| 2024-07-18 | $21.06 | $21.70 | $20.89 | $21.08 | $21.08 | 195,432 |
| 2024-07-17 | $20.58 | $21.59 | $20.58 | $21.43 | $21.43 | 341,147 |
| 2024-07-16 | $20.11 | $20.85 | $19.90 | $20.82 | $20.82 | 269,670 |
| 2024-07-15 | $19.45 | $20.19 | $19.26 | $19.88 | $19.88 | 227,391 |
| 2024-07-12 | $19.30 | $19.38 | $19.05 | $19.19 | $19.19 | 171,228 |
| 2024-07-11 | $18.46 | $19.15 | $18.25 | $19.09 | $19.09 | 352,193 |
| 2024-07-10 | $17.51 | $18.08 | $17.48 | $18.04 | $18.04 | 170,077 |
| 2024-07-09 | $17.21 | $17.49 | $17.20 | $17.49 | $17.49 | 140,015 |
| 2024-07-08 | $17.34 | $17.41 | $17.17 | $17.26 | $17.26 | 72,640 |
| 2024-07-05 | $17.56 | $17.69 | $17.04 | $17.13 | $17.13 | 136,453 |
| 2024-07-03 | $17.94 | $17.94 | $17.51 | $17.55 | $17.55 | 60,827 |
| 2024-07-02 | $17.83 | $18.07 | $17.83 | $17.88 | $17.88 | 122,564 |
| 2024-07-01 | $17.94 | $18.18 | $17.84 | $17.90 | $17.90 | 164,142 |
| 2024-06-28 | $17.60 | $18.25 | $17.57 | $18.03 | $18.03 | 999,071 |
| 2024-06-27 | $17.20 | $17.57 | $16.97 | $17.48 | $17.48 | 211,914 |
| 2024-06-26 | $16.70 | $17.33 | $16.70 | $17.17 | $17.17 | 204,164 |
| 2024-06-25 | $17.07 | $17.17 | $16.78 | $16.84 | $16.84 | 205,012 |
| 2024-06-24 | $17.00 | $17.36 | $17.00 | $17.11 | $17.11 | 395,762 |
| 2024-06-21 | $16.91 | $17.00 | $16.69 | $16.87 | $16.87 | 584,954 |
| 2024-06-20 | $17.01 | $17.12 | $16.84 | $16.86 | $16.86 | 95,854 |
| 2024-06-18 | $17.05 | $17.29 | $17.04 | $17.08 | $17.08 | 163,758 |
| 2024-06-17 | $16.65 | $17.02 | $16.55 | $17.00 | $17.00 | 102,222 |
| 2024-06-14 | $16.79 | $16.97 | $16.56 | $16.68 | $16.68 | 111,953 |
| 2024-06-13 | $17.27 | $17.33 | $16.84 | $17.05 | $17.05 | 167,539 |
| 2024-06-12 | $17.44 | $17.64 | $17.09 | $17.33 | $17.33 | 131,827 |
| 2024-06-11 | $17.01 | $17.08 | $16.86 | $16.92 | $16.92 | 145,512 |
| 2024-06-10 | $17.22 | $17.22 | $16.89 | $17.15 | $17.15 | 138,821 |
| 2024-06-07 | $17.16 | $17.42 | $17.16 | $17.37 | $17.37 | 92,769 |
| 2024-06-06 | $17.36 | $17.49 | $17.28 | $17.42 | $17.42 | 108,504 |
| 2024-06-05 | $17.47 | $17.52 | $17.12 | $17.37 | $17.37 | 115,499 |
| 2024-06-04 | $17.63 | $17.63 | $17.34 | $17.38 | $17.38 | 80,508 |
| 2024-06-03 | $18.37 | $18.37 | $17.74 | $17.76 | $17.76 | 111,238 |
| 2024-05-31 | $17.93 | $18.22 | $17.90 | $18.13 | $18.13 | 119,111 |
| 2024-05-30 | $17.76 | $17.98 | $17.57 | $17.88 | $17.88 | 118,932 |
| 2024-05-29 | $17.70 | $17.70 | $17.41 | $17.51 | $17.51 | 150,470 |
| 2024-05-28 | $18.35 | $18.47 | $17.97 | $17.99 | $17.99 | 150,671 |
| 2024-05-24 | $18.31 | $18.31 | $17.94 | $18.29 | $18.29 | 133,695 |
| 2024-05-23 | $18.72 | $18.92 | $18.10 | $18.22 | $18.22 | 177,657 |
| 2024-05-22 | $18.96 | $19.05 | $18.64 | $18.68 | $18.68 | 161,543 |
| 2024-05-21 | $18.68 | $19.01 | $18.68 | $18.96 | $18.96 | 112,153 |
| 2024-05-20 | $19.15 | $19.19 | $18.71 | $18.71 | $18.71 | 118,194 |
| 2024-05-17 | $18.96 | $19.27 | $18.95 | $19.08 | $19.08 | 107,280 |
| 2024-05-16 | $18.76 | $18.90 | $18.68 | $18.89 | $18.89 | 107,379 |
| 2024-05-15 | $18.95 | $19.01 | $18.71 | $18.76 | $18.76 | 104,159 |
| 2024-05-14 | $18.81 | $18.81 | $18.59 | $18.78 | $18.78 | 97,472 |
| 2024-05-13 | $18.89 | $18.89 | $18.55 | $18.55 | $18.55 | 245,380 |
| 2024-05-10 | $18.89 | $19.00 | $18.56 | $18.75 | $18.75 | 108,107 |
| 2024-05-09 | $18.91 | $18.93 | $18.64 | $18.91 | $18.91 | 140,605 |
| 2024-05-08 | $18.63 | $18.87 | $18.48 | $18.82 | $18.82 | 108,278 |
| 2024-05-07 | $18.87 | $19.12 | $18.70 | $18.72 | $18.72 | 237,834 |
| 2024-05-06 | $18.97 | $19.26 | $18.90 | $19.03 | $18.80 | 190,460 |
| 2024-05-03 | $19.12 | $19.23 | $18.85 | $18.89 | $18.89 | 224,488 |
| 2024-05-02 | $18.36 | $18.89 | $18.36 | $18.84 | $18.84 | 152,856 |
| 2024-05-01 | $17.92 | $18.54 | $17.90 | $18.26 | $18.26 | 206,903 |
| 2024-04-30 | $17.55 | $17.95 | $17.36 | $17.74 | $17.74 | 276,433 |
| 2024-04-29 | $17.83 | $17.95 | $17.58 | $17.66 | $17.66 | 398,797 |
| 2024-04-26 | $17.98 | $18.39 | $17.83 | $17.87 | $17.87 | 188,933 |
| 2024-04-25 | $18.96 | $18.96 | $17.80 | $18.09 | $18.09 | 141,067 |
| 2024-04-24 | $18.43 | $18.66 | $18.10 | $18.62 | $18.62 | 114,131 |
| 2024-04-23 | $18.14 | $18.92 | $18.07 | $18.63 | $18.63 | 164,137 |
| 2024-04-22 | $18.18 | $18.36 | $18.04 | $18.12 | $18.12 | 187,169 |
| 2024-04-19 | $17.47 | $18.18 | $17.38 | $18.17 | $18.17 | 164,411 |
| 2024-04-18 | $17.35 | $17.71 | $17.35 | $17.55 | $17.55 | 150,280 |
| 2024-04-17 | $17.30 | $17.59 | $17.19 | $17.34 | $17.34 | 170,050 |
| 2024-04-16 | $17.14 | $17.24 | $16.91 | $17.12 | $17.12 | 176,635 |
| 2024-04-15 | $17.31 | $17.55 | $17.16 | $17.27 | $17.27 | 148,955 |
| 2024-04-12 | $17.22 | $17.35 | $17.15 | $17.31 | $17.31 | 123,506 |
| 2024-04-11 | $17.49 | $17.49 | $17.15 | $17.28 | $17.28 | 128,573 |
| 2024-04-10 | $17.81 | $17.81 | $17.02 | $17.33 | $17.33 | 162,019 |
| 2024-04-09 | $18.36 | $18.47 | $18.18 | $18.32 | $18.32 | 75,990 |
| 2024-04-08 | $18.00 | $18.52 | $17.94 | $18.22 | $18.22 | 90,073 |
| 2024-04-05 | $18.26 | $18.26 | $18.01 | $18.03 | $18.03 | 101,824 |
| 2024-04-04 | $18.72 | $18.85 | $18.32 | $18.33 | $18.33 | 127,054 |
| 2024-04-03 | $18.49 | $18.71 | $18.38 | $18.47 | $18.47 | 161,044 |
| 2024-04-02 | $18.70 | $18.93 | $18.40 | $18.58 | $18.58 | 149,980 |
| 2024-04-01 | $19.49 | $19.49 | $18.80 | $18.98 | $18.98 | 224,567 |
| 2024-03-28 | $19.26 | $19.43 | $19.06 | $19.39 | $19.39 | 227,455 |
| 2024-03-27 | $18.35 | $19.17 | $18.33 | $19.17 | $19.17 | 112,612 |
| 2024-03-26 | $18.42 | $18.52 | $18.26 | $18.27 | $18.27 | 93,285 |
| 2024-03-25 | $18.28 | $18.54 | $18.26 | $18.43 | $18.43 | 89,070 |
| 2024-03-22 | $18.72 | $18.72 | $18.25 | $18.30 | $18.30 | 116,703 |
| 2024-03-21 | $18.63 | $18.87 | $18.50 | $18.60 | $18.60 | 187,342 |
| 2024-03-20 | $18.00 | $18.70 | $17.96 | $18.48 | $18.48 | 358,106 |
| 2024-03-19 | $17.87 | $18.09 | $17.87 | $17.99 | $17.99 | 153,731 |
| 2024-03-18 | $18.39 | $18.39 | $17.84 | $17.88 | $17.88 | 176,388 |
| 2024-03-15 | $18.25 | $18.70 | $18.25 | $18.38 | $18.38 | 675,400 |
| 2024-03-14 | $18.75 | $18.75 | $18.17 | $18.27 | $18.27 | 142,948 |
| 2024-03-13 | $18.76 | $19.10 | $18.67 | $18.83 | $18.83 | 93,833 |
| 2024-03-12 | $19.12 | $19.13 | $18.79 | $18.84 | $18.84 | 155,310 |
| 2024-03-11 | $19.12 | $19.40 | $19.06 | $19.21 | $19.21 | 99,983 |
| 2024-03-08 | $19.46 | $19.46 | $19.17 | $19.18 | $19.18 | 115,046 |
| 2024-03-07 | $19.60 | $19.75 | $19.14 | $19.17 | $19.17 | 136,382 |
| 2024-03-06 | $19.29 | $19.68 | $18.86 | $19.33 | $19.33 | 156,995 |
| 2024-03-05 | $18.46 | $19.43 | $18.46 | $19.29 | $19.29 | 162,083 |
| 2024-03-04 | $18.58 | $19.02 | $18.53 | $18.59 | $18.59 | 234,434 |
| 2024-03-01 | $18.21 | $18.39 | $17.80 | $18.39 | $18.39 | 202,645 |
| 2024-02-29 | $18.55 | $18.85 | $18.24 | $18.35 | $18.35 | 207,422 |
| 2024-02-28 | $18.16 | $18.36 | $18.00 | $18.21 | $18.21 | 173,093 |
| 2024-02-27 | $18.29 | $18.56 | $18.14 | $18.25 | $18.25 | 175,360 |
| 2024-02-26 | $18.50 | $18.68 | $18.02 | $18.16 | $18.16 | 225,496 |
| 2024-02-23 | $18.40 | $18.75 | $18.16 | $18.58 | $18.58 | 182,452 |
| 2024-02-22 | $18.42 | $18.73 | $18.14 | $18.33 | $18.33 | 206,677 |
| 2024-02-21 | $18.51 | $18.68 | $18.23 | $18.50 | $18.50 | 199,404 |
| 2024-02-20 | $18.57 | $18.92 | $18.37 | $18.52 | $18.52 | 174,520 |
| 2024-02-16 | $18.92 | $19.07 | $18.65 | $18.76 | $18.76 | 177,798 |
| 2024-02-15 | $18.35 | $19.10 | $18.16 | $19.00 | $19.00 | 185,330 |
| 2024-02-14 | $18.26 | $18.35 | $17.95 | $18.18 | $18.18 | 247,290 |
| 2024-02-13 | $18.18 | $18.33 | $17.80 | $18.01 | $18.01 | 461,013 |
| 2024-02-12 | $18.32 | $19.00 | $18.32 | $18.76 | $18.76 | 156,809 |
| 2024-02-09 | $18.11 | $18.41 | $17.72 | $18.40 | $18.40 | 182,518 |
| 2024-02-08 | $18.03 | $18.15 | $17.86 | $18.07 | $18.07 | 121,934 |
| 2024-02-07 | $18.44 | $18.46 | $17.82 | $18.08 | $18.08 | 171,544 |
| 2024-02-06 | $18.56 | $18.80 | $18.52 | $18.63 | $18.63 | 127,806 |
| 2024-02-05 | $18.88 | $18.92 | $18.41 | $18.57 | $18.57 | 137,345 |
| 2024-02-02 | $18.76 | $19.33 | $18.76 | $19.07 | $19.07 | 196,021 |
| 2024-02-01 | $20.30 | $20.55 | $19.07 | $19.12 | $19.12 | 372,608 |
| 2024-01-31 | $19.90 | $20.47 | $19.75 | $20.15 | $20.15 | 647,620 |
| 2024-01-30 | $20.70 | $20.90 | $20.28 | $20.28 | $20.28 | 231,403 |
| 2024-01-29 | $20.49 | $20.76 | $20.39 | $20.70 | $20.70 | 173,919 |
| 2024-01-26 | $20.48 | $20.71 | $20.15 | $20.58 | $20.58 | 291,661 |
| 2024-01-25 | $20.88 | $21.28 | $20.02 | $20.58 | $20.58 | 271,194 |
| 2024-01-24 | $20.82 | $21.01 | $20.69 | $20.96 | $20.96 | 158,604 |
| 2024-01-23 | $21.04 | $21.26 | $20.56 | $20.61 | $20.61 | 111,624 |
| 2024-01-22 | $20.67 | $20.94 | $20.54 | $20.92 | $20.92 | 158,822 |
| 2024-01-19 | $20.47 | $20.57 | $20.12 | $20.50 | $20.50 | 116,137 |
| 2024-01-18 | $20.36 | $20.51 | $20.13 | $20.31 | $20.31 | 139,008 |
| 2024-01-17 | $20.11 | $20.36 | $19.96 | $20.30 | $20.30 | 209,067 |
| 2024-01-16 | $19.95 | $20.53 | $19.23 | $20.16 | $20.16 | 165,124 |
| 2024-01-12 | $20.42 | $20.54 | $20.08 | $20.30 | $20.30 | 122,531 |
| 2024-01-11 | $20.10 | $20.24 | $19.76 | $20.23 | $20.23 | 392,098 |
| 2024-01-10 | $20.12 | $20.25 | $19.94 | $20.25 | $20.25 | 104,908 |
| 2024-01-09 | $20.37 | $20.46 | $20.15 | $20.23 | $20.23 | 96,276 |
| 2024-01-08 | $20.51 | $20.70 | $20.31 | $20.58 | $20.58 | 118,126 |
| 2024-01-05 | $20.42 | $20.76 | $20.38 | $20.63 | $20.63 | 200,474 |
| 2024-01-04 | $20.57 | $20.76 | $20.41 | $20.46 | $20.46 | 125,383 |
| 2024-01-03 | $21.10 | $21.10 | $20.46 | $20.50 | $20.50 | 148,660 |
| 2024-01-02 | $21.29 | $21.67 | $21.04 | $21.15 | $21.15 | 167,624 |
| 2023-12-29 | $21.82 | $22.05 | $21.18 | $21.39 | $21.39 | 131,384 |
| 2023-12-28 | $21.85 | $22.09 | $21.77 | $21.94 | $21.94 | 85,056 |
| 2023-12-27 | $21.96 | $22.02 | $21.61 | $21.92 | $21.92 | 150,279 |
| 2023-12-26 | $21.60 | $21.92 | $21.46 | $21.85 | $21.85 | 163,562 |
| 2023-12-22 | $21.65 | $21.69 | $21.42 | $21.50 | $21.50 | 112,427 |
| 2023-12-21 | $21.30 | $21.43 | $21.00 | $21.41 | $21.41 | 209,607 |
| 2023-12-20 | $21.31 | $21.90 | $21.11 | $21.12 | $21.12 | 240,107 |
| 2023-12-19 | $21.29 | $21.75 | $21.17 | $21.48 | $21.48 | 169,124 |
| 2023-12-18 | $21.72 | $21.74 | $21.16 | $21.23 | $21.23 | 220,958 |
| 2023-12-15 | $22.33 | $22.33 | $21.52 | $21.56 | $21.56 | 1,175,669 |
| 2023-12-14 | $21.64 | $22.55 | $21.64 | $22.04 | $22.04 | 256,164 |
| 2023-12-13 | $20.28 | $21.46 | $20.01 | $21.46 | $21.46 | 358,246 |
| 2023-12-12 | $20.30 | $20.66 | $20.11 | $20.31 | $20.31 | 177,124 |
| 2023-12-11 | $20.08 | $20.34 | $20.04 | $20.22 | $20.22 | 196,927 |
| 2023-12-08 | $19.94 | $20.36 | $19.78 | $20.11 | $20.11 | 149,459 |
| 2023-12-07 | $19.30 | $20.06 | $19.27 | $19.80 | $19.80 | 228,539 |
| 2023-12-06 | $19.06 | $20.06 | $19.06 | $19.20 | $19.20 | 216,747 |
| 2023-12-05 | $18.97 | $19.15 | $18.80 | $18.98 | $18.98 | 137,468 |
| 2023-12-04 | $18.69 | $19.20 | $18.47 | $18.99 | $18.99 | 170,240 |
| 2023-12-01 | $17.71 | $19.00 | $17.71 | $18.85 | $18.85 | 214,872 |
| 2023-11-30 | $17.86 | $17.93 | $17.65 | $17.82 | $17.82 | 156,800 |
| 2023-11-29 | $17.31 | $17.84 | $17.31 | $17.77 | $17.77 | 186,778 |
| 2023-11-28 | $17.19 | $17.30 | $16.83 | $17.25 | $17.25 | 136,755 |
| 2023-11-27 | $17.38 | $17.73 | $17.12 | $17.20 | $17.20 | 93,973 |
| 2023-11-24 | $17.39 | $17.65 | $17.30 | $17.35 | $17.35 | 33,554 |
| 2023-11-22 | $17.57 | $17.68 | $17.28 | $17.38 | $17.38 | 68,809 |
| 2023-11-21 | $17.79 | $17.91 | $17.31 | $17.34 | $17.34 | 100,115 |
| 2023-11-20 | $17.87 | $17.94 | $17.63 | $17.88 | $17.88 | 105,139 |
| 2023-11-17 | $18.02 | $18.14 | $17.81 | $17.89 | $17.89 | 143,829 |
| 2023-11-16 | $18.14 | $18.43 | $17.66 | $17.79 | $17.79 | 85,436 |
| 2023-11-15 | $17.88 | $18.26 | $17.62 | $18.10 | $18.10 | 142,855 |
| 2023-11-14 | $17.41 | $18.04 | $16.99 | $17.92 | $17.92 | 237,588 |
| 2023-11-13 | $16.51 | $16.93 | $16.41 | $16.72 | $16.72 | 112,597 |
| 2023-11-10 | $16.71 | $16.84 | $16.38 | $16.66 | $16.66 | 110,740 |
| 2023-11-09 | $17.16 | $17.26 | $16.46 | $16.55 | $16.55 | 158,572 |
| 2023-11-08 | $17.36 | $17.36 | $16.89 | $17.11 | $17.11 | 118,729 |
| 2023-11-07 | $17.53 | $17.80 | $17.31 | $17.36 | $17.36 | 131,041 |
| 2023-11-06 | $17.62 | $17.69 | $17.15 | $17.53 | $17.53 | 236,249 |
| 2023-11-03 | $17.67 | $17.94 | $17.59 | $17.65 | $17.65 | 150,805 |
| 2023-11-02 | $16.32 | $17.21 | $16.32 | $17.17 | $17.17 | 125,989 |
| 2023-11-01 | $16.34 | $16.34 | $15.94 | $16.11 | $16.11 | 133,598 |
| 2023-10-31 | $16.24 | $16.45 | $16.12 | $16.27 | $16.27 | 81,148 |
| 2023-10-30 | $16.56 | $16.78 | $16.29 | $16.46 | $16.24 | 124,451 |
| 2023-10-27 | $16.46 | $16.57 | $16.20 | $16.40 | $16.18 | 198,383 |
| 2023-10-26 | $16.02 | $16.76 | $15.99 | $16.49 | $16.27 | 340,454 |
| 2023-10-25 | $15.85 | $16.17 | $15.50 | $15.97 | $15.76 | 194,629 |
| 2023-10-24 | $16.75 | $16.84 | $15.89 | $16.00 | $15.79 | 148,234 |
| 2023-10-23 | $16.82 | $17.19 | $16.52 | $16.60 | $16.38 | 247,267 |
| 2023-10-20 | $17.61 | $17.94 | $16.75 | $16.85 | $16.63 | 353,284 |
| 2023-10-19 | $17.09 | $18.06 | $17.02 | $17.52 | $17.29 | 321,051 |
| 2023-10-18 | $16.56 | $16.69 | $16.22 | $16.31 | $16.09 | 132,792 |
| 2023-10-17 | $16.42 | $16.93 | $16.33 | $16.62 | $16.40 | 176,299 |
| 2023-10-16 | $16.25 | $16.62 | $16.15 | $16.51 | $16.29 | 167,544 |
| 2023-10-13 | $16.66 | $16.66 | $16.06 | $16.07 | $15.86 | 110,549 |
| 2023-10-12 | $16.74 | $16.76 | $16.34 | $16.57 | $16.35 | 108,027 |
| 2023-10-11 | $16.81 | $16.98 | $16.59 | $16.71 | $16.49 | 125,957 |
| 2023-10-10 | $16.77 | $16.93 | $16.56 | $16.77 | $16.55 | 122,001 |
| 2023-10-09 | $16.54 | $16.89 | $16.05 | $16.65 | $16.43 | 130,512 |
| 2023-10-06 | $16.41 | $16.85 | $16.27 | $16.75 | $16.53 | 143,253 |
| 2023-10-05 | $16.12 | $16.63 | $16.12 | $16.60 | $16.38 | 161,110 |
| 2023-10-04 | $16.12 | $16.26 | $15.86 | $16.15 | $15.93 | 136,304 |
| 2023-10-03 | $16.19 | $16.36 | $15.95 | $16.09 | $15.88 | 167,729 |
| 2023-10-02 | $16.30 | $16.37 | $16.18 | $16.33 | $16.11 | 207,303 |
| 2023-09-29 | $16.48 | $16.68 | $16.22 | $16.31 | $16.09 | 219,838 |
| 2023-09-28 | $16.18 | $16.49 | $16.08 | $16.32 | $16.10 | 195,965 |
| 2023-09-27 | $16.21 | $16.38 | $16.03 | $16.13 | $15.91 | 164,038 |
| 2023-09-26 | $16.02 | $16.43 | $16.00 | $16.19 | $15.97 | 233,863 |
| 2023-09-25 | $15.99 | $16.28 | $15.80 | $16.12 | $15.90 | 153,865 |
| 2023-09-22 | $16.24 | $16.40 | $16.02 | $16.05 | $15.84 | 223,954 |
| 2023-09-21 | $16.30 | $16.48 | $16.19 | $16.20 | $15.98 | 132,973 |
| 2023-09-20 | $16.82 | $16.94 | $16.41 | $16.42 | $16.20 | 158,290 |
| 2023-09-19 | $16.89 | $17.09 | $16.68 | $16.71 | $16.49 | 123,221 |
| 2023-09-18 | $17.29 | $17.29 | $16.76 | $16.80 | $16.58 | 161,707 |
| 2023-09-15 | $17.44 | $17.66 | $17.17 | $17.28 | $17.28 | 954,707 |
| 2023-09-14 | $17.10 | $17.45 | $17.02 | $17.45 | $17.45 | 217,594 |
| 2023-09-13 | $16.98 | $17.02 | $16.50 | $16.96 | $16.96 | 298,033 |
| 2023-09-12 | $16.98 | $17.15 | $16.84 | $16.91 | $16.91 | 241,737 |
| 2023-09-11 | $16.91 | $17.05 | $16.75 | $16.95 | $16.95 | 175,949 |
| 2023-09-08 | $16.90 | $17.00 | $16.53 | $16.87 | $16.87 | 155,150 |
| 2023-09-07 | $16.49 | $16.79 | $16.42 | $16.71 | $16.71 | 254,394 |
| 2023-09-06 | $17.16 | $17.16 | $16.42 | $16.53 | $16.53 | 214,017 |
| 2023-09-05 | $17.53 | $17.53 | $17.07 | $17.10 | $17.10 | 153,431 |
| 2023-09-01 | $17.31 | $17.73 | $17.31 | $17.66 | $17.66 | 123,413 |
| 2023-08-31 | $17.32 | $17.48 | $17.10 | $17.22 | $17.22 | 140,055 |
| 2023-08-30 | $17.44 | $17.45 | $17.14 | $17.28 | $17.28 | 191,343 |
| 2023-08-29 | $17.65 | $17.67 | $17.33 | $17.45 | $17.45 | 106,837 |
| 2023-08-28 | $17.25 | $17.63 | $17.25 | $17.50 | $17.50 | 135,729 |
| 2023-08-25 | $17.48 | $17.54 | $16.98 | $17.22 | $17.22 | 105,872 |
| 2023-08-24 | $17.14 | $17.50 | $17.14 | $17.42 | $17.42 | 128,368 |
| 2023-08-23 | $17.01 | $17.36 | $17.00 | $17.21 | $17.21 | 150,101 |
| 2023-08-22 | $17.29 | $17.61 | $16.93 | $17.02 | $17.02 | 208,682 |
| 2023-08-21 | $17.90 | $18.16 | $17.31 | $17.38 | $17.38 | 177,255 |
| 2023-08-18 | $17.75 | $18.14 | $17.69 | $17.88 | $17.88 | 369,508 |
| 2023-08-17 | $17.69 | $17.96 | $17.68 | $17.92 | $17.92 | 126,282 |
| 2023-08-16 | $17.68 | $17.98 | $17.51 | $17.65 | $17.65 | 125,838 |
| 2023-08-15 | $18.12 | $18.15 | $17.64 | $17.66 | $17.66 | 189,991 |
| 2023-08-14 | $18.50 | $18.50 | $18.01 | $18.36 | $18.36 | 138,304 |
| 2023-08-11 | $18.41 | $18.60 | $18.34 | $18.58 | $18.58 | 106,818 |
| 2023-08-10 | $18.63 | $18.84 | $18.35 | $18.44 | $18.44 | 168,457 |
| 2023-08-09 | $18.93 | $18.93 | $18.48 | $18.63 | $18.63 | 122,526 |
| 2023-08-08 | $18.70 | $19.07 | $18.16 | $19.02 | $19.02 | 208,558 |
| 2023-08-07 | $19.11 | $19.33 | $18.95 | $19.04 | $19.04 | 319,095 |
| 2023-08-04 | $19.02 | $19.30 | $19.00 | $19.14 | $19.14 | 102,585 |
| 2023-08-03 | $18.60 | $19.25 | $18.46 | $19.06 | $19.06 | 163,136 |
| 2023-08-02 | $18.20 | $18.80 | $18.05 | $18.76 | $18.76 | 265,041 |
| 2023-08-01 | $18.36 | $18.54 | $18.10 | $18.50 | $18.50 | 179,805 |
| 2023-07-31 | $18.72 | $19.00 | $18.57 | $18.76 | $18.54 | 183,104 |
| 2023-07-28 | $18.59 | $19.00 | $18.44 | $18.76 | $18.54 | 121,318 |
| 2023-07-27 | $18.92 | $18.92 | $18.40 | $18.43 | $18.21 | 212,416 |
| 2023-07-26 | $18.49 | $18.90 | $18.47 | $18.76 | $18.54 | 367,396 |
| 2023-07-25 | $18.29 | $18.55 | $18.01 | $18.26 | $18.05 | 222,821 |
| 2023-07-24 | $17.44 | $18.39 | $17.44 | $18.21 | $18.00 | 238,276 |
| 2023-07-21 | $18.57 | $18.57 | $17.28 | $17.51 | $17.51 | 289,519 |
| 2023-07-20 | $18.58 | $18.81 | $18.25 | $18.40 | $18.40 | 292,855 |
| 2023-07-19 | $18.46 | $19.07 | $18.29 | $18.91 | $18.91 | 248,574 |
| 2023-07-18 | $17.42 | $18.39 | $17.42 | $18.36 | $18.36 | 220,052 |
| 2023-07-17 | $17.05 | $17.61 | $17.03 | $17.44 | $17.44 | 143,959 |
| 2023-07-14 | $17.45 | $17.45 | $16.91 | $17.17 | $17.17 | 201,846 |
| 2023-07-13 | $16.92 | $17.36 | $16.84 | $17.31 | $17.31 | 179,135 |
| 2023-07-12 | $16.73 | $16.95 | $16.63 | $16.87 | $16.87 | 172,667 |
| 2023-07-11 | $16.34 | $16.58 | $16.21 | $16.38 | $16.38 | 189,074 |
| 2023-07-10 | $16.21 | $16.78 | $15.86 | $16.33 | $16.33 | 138,817 |
| 2023-07-07 | $16.14 | $16.44 | $16.13 | $16.21 | $16.21 | 206,495 |
| 2023-07-06 | $16.25 | $16.26 | $15.68 | $16.09 | $16.09 | 206,427 |
| 2023-07-05 | $16.33 | $16.57 | $15.99 | $16.47 | $16.47 | 235,785 |
| 2023-07-03 | $16.18 | $16.57 | $16.17 | $16.40 | $16.40 | 106,235 |
| 2023-06-30 | $16.50 | $16.68 | $16.17 | $16.17 | $16.17 | 194,541 |
| 2023-06-29 | $16.19 | $16.52 | $16.10 | $16.45 | $16.45 | 232,886 |
| 2023-06-28 | $16.14 | $16.23 | $15.83 | $15.97 | $15.97 | 169,005 |
| 2023-06-27 | $16.10 | $16.64 | $15.89 | $16.11 | $16.11 | 203,299 |
| 2023-06-26 | $16.19 | $16.49 | $15.97 | $16.02 | $16.02 | 211,658 |
| 2023-06-23 | $16.13 | $16.33 | $15.93 | $16.10 | $16.10 | 351,933 |
| 2023-06-22 | $16.54 | $16.54 | $16.07 | $16.28 | $16.28 | 203,902 |
| 2023-06-21 | $16.84 | $16.97 | $16.53 | $16.54 | $16.54 | 193,176 |
| 2023-06-20 | $17.42 | $17.42 | $16.88 | $16.94 | $16.94 | 171,820 |
| 2023-06-16 | $17.76 | $17.76 | $17.18 | $17.44 | $17.44 | 549,645 |
| 2023-06-15 | $16.98 | $17.68 | $16.98 | $17.60 | $17.60 | 181,347 |
| 2023-06-14 | $17.57 | $17.75 | $17.02 | $17.05 | $17.05 | 218,058 |
| 2023-06-13 | $17.09 | $17.60 | $16.95 | $17.48 | $17.48 | 261,445 |
| 2023-06-12 | $17.35 | $17.49 | $16.73 | $17.02 | $17.02 | 270,252 |
| 2023-06-09 | $17.30 | $17.60 | $17.01 | $17.16 | $17.16 | 224,909 |
| 2023-06-08 | $17.86 | $18.08 | $17.24 | $17.29 | $17.29 | 385,423 |
| 2023-06-07 | $17.84 | $18.20 | $17.36 | $17.96 | $17.96 | 377,590 |
| 2023-06-06 | $16.80 | $17.97 | $16.80 | $17.58 | $17.58 | 374,398 |
| 2023-06-05 | $17.79 | $17.84 | $16.76 | $16.82 | $16.82 | 244,094 |
| 2023-06-02 | $16.74 | $17.88 | $16.68 | $17.82 | $17.82 | 281,777 |
| 2023-06-01 | $16.38 | $16.77 | $16.17 | $16.52 | $16.52 | 164,125 |
| 2023-05-31 | $16.60 | $16.73 | $16.16 | $16.35 | $16.35 | 272,624 |
| 2023-05-30 | $17.01 | $17.02 | $16.51 | $16.67 | $16.67 | 220,207 |
| 2023-05-26 | $16.61 | $16.97 | $16.43 | $16.89 | $16.89 | 168,652 |
| 2023-05-25 | $16.64 | $16.74 | $16.50 | $16.60 | $16.60 | 213,108 |
| 2023-05-24 | $16.89 | $17.06 | $16.71 | $16.76 | $16.76 | 260,079 |
| 2023-05-23 | $16.75 | $17.38 | $16.71 | $16.89 | $16.89 | 416,213 |
| 2023-05-22 | $16.02 | $16.68 | $15.82 | $16.65 | $16.65 | 374,786 |
| 2023-05-19 | $16.52 | $16.65 | $15.79 | $16.00 | $16.00 | 358,194 |
| 2023-05-18 | $16.31 | $16.44 | $16.12 | $16.29 | $16.29 | 519,389 |
| 2023-05-17 | $15.53 | $16.30 | $15.53 | $16.27 | $16.27 | 546,755 |
| 2023-05-16 | $15.50 | $15.85 | $15.27 | $15.27 | $15.27 | 243,443 |
| 2023-05-15 | $15.28 | $15.64 | $15.18 | $15.41 | $15.41 | 274,054 |
| 2023-05-12 | $15.46 | $15.71 | $15.04 | $15.26 | $15.26 | 218,955 |
| 2023-05-11 | $15.41 | $15.63 | $15.23 | $15.43 | $15.43 | 193,356 |
| 2023-05-10 | $15.74 | $16.11 | $15.46 | $15.61 | $15.61 | 254,818 |
| 2023-05-09 | $15.61 | $15.99 | $15.18 | $15.47 | $15.47 | 206,006 |
| 2023-05-08 | $16.26 | $16.55 | $15.64 | $15.71 | $15.71 | 255,859 |
| 2023-05-05 | $16.48 | $16.61 | $15.74 | $15.99 | $15.99 | 418,030 |
| 2023-05-04 | $15.74 | $16.30 | $14.85 | $15.71 | $15.71 | 373,034 |
| 2023-05-03 | $16.34 | $16.84 | $16.06 | $16.14 | $16.14 | 488,032 |
| 2023-05-02 | $17.34 | $17.34 | $16.18 | $16.53 | $16.31 | 637,503 |
| 2023-05-01 | $17.70 | $17.83 | $17.35 | $17.41 | $17.18 | 264,789 |
| 2023-04-28 | $17.30 | $17.81 | $17.30 | $17.61 | $17.37 | 346,572 |
| 2023-04-27 | $17.26 | $17.48 | $17.08 | $17.15 | $16.92 | 244,760 |
| 2023-04-26 | $17.53 | $17.99 | $17.02 | $17.25 | $17.02 | 289,126 |
| 2023-04-25 | $18.32 | $18.48 | $17.29 | $17.53 | $17.29 | 368,654 |
| 2023-04-24 | $18.88 | $19.20 | $18.33 | $18.49 | $18.24 | 402,595 |
| 2023-04-21 | $19.60 | $19.74 | $19.13 | $19.70 | $19.44 | 414,291 |
| 2023-04-20 | $19.75 | $19.99 | $19.40 | $19.72 | $19.45 | 219,836 |
| 2023-04-19 | $19.20 | $20.19 | $19.10 | $19.93 | $19.66 | 315,808 |
| 2023-04-18 | $19.84 | $19.84 | $18.93 | $19.10 | $18.84 | 159,423 |
| 2023-04-17 | $19.14 | $19.89 | $18.89 | $19.86 | $19.59 | 232,988 |
| 2023-04-14 | $20.18 | $20.23 | $18.80 | $19.15 | $18.89 | 342,928 |
| 2023-04-13 | $19.97 | $20.23 | $19.80 | $19.97 | $19.70 | 162,207 |
| 2023-04-12 | $20.38 | $20.50 | $19.84 | $19.92 | $19.65 | 103,632 |
| 2023-04-11 | $20.72 | $20.80 | $20.26 | $20.30 | $20.03 | 132,463 |
| 2023-04-10 | $20.77 | $21.16 | $20.52 | $20.57 | $20.29 | 161,932 |
| 2023-04-06 | $20.40 | $20.85 | $20.25 | $20.79 | $20.51 | 194,075 |
| 2023-04-05 | $20.46 | $20.70 | $20.30 | $20.40 | $20.13 | 218,535 |
| 2023-04-04 | $21.41 | $21.47 | $20.45 | $20.69 | $20.41 | 223,381 |
| 2023-04-03 | $21.48 | $21.84 | $21.15 | $21.38 | $21.09 | 144,060 |
| 2023-03-31 | $21.30 | $21.61 | $21.05 | $21.40 | $21.11 | 207,264 |
| 2023-03-30 | $21.98 | $22.16 | $20.93 | $21.11 | $20.83 | 228,684 |
| 2023-03-29 | $22.18 | $22.19 | $21.51 | $21.91 | $21.62 | 197,917 |
| 2023-03-28 | $22.24 | $22.59 | $21.77 | $22.05 | $21.75 | 121,626 |
| 2023-03-27 | $22.72 | $23.26 | $22.18 | $22.18 | $21.88 | 141,808 |
| 2023-03-24 | $21.36 | $22.30 | $21.36 | $22.26 | $22.26 | 169,720 |
| 2023-03-23 | $22.56 | $23.23 | $21.20 | $21.47 | $21.47 | 217,994 |
| 2023-03-22 | $23.33 | $23.44 | $22.29 | $22.32 | $22.32 | 211,996 |
| 2023-03-21 | $23.20 | $23.88 | $23.20 | $23.37 | $23.37 | 304,294 |
| 2023-03-20 | $22.65 | $23.42 | $22.21 | $22.36 | $22.36 | 380,322 |
| 2023-03-17 | $23.37 | $23.57 | $22.16 | $22.28 | $22.28 | 870,885 |
| 2023-03-16 | $22.74 | $24.07 | $21.79 | $23.76 | $23.76 | 383,005 |
| 2023-03-15 | $21.75 | $22.91 | $21.47 | $22.83 | $22.83 | 400,234 |
| 2023-03-14 | $24.42 | $24.43 | $22.30 | $22.55 | $22.55 | 479,921 |
| 2023-03-13 | $23.00 | $23.49 | $21.50 | $22.64 | $22.64 | 559,010 |
| 2023-03-10 | $24.06 | $24.31 | $22.65 | $23.81 | $23.81 | 456,900 |
| 2023-03-09 | $25.85 | $26.19 | $24.32 | $24.39 | $24.39 | 228,889 |
| 2023-03-08 | $26.29 | $26.62 | $25.79 | $26.00 | $26.00 | 303,204 |
| 2023-03-07 | $26.94 | $27.36 | $26.22 | $26.24 | $26.24 | 253,164 |
| 2023-03-06 | $27.23 | $27.97 | $26.78 | $27.09 | $27.09 | 304,457 |
| 2023-03-03 | $27.35 | $27.71 | $26.87 | $27.20 | $27.20 | 463,250 |
| 2023-03-02 | $27.56 | $27.60 | $27.09 | $27.32 | $27.32 | 164,061 |
| 2023-03-01 | $27.66 | $27.87 | $27.52 | $27.62 | $27.62 | 145,371 |
| 2023-02-28 | $28.05 | $28.22 | $27.83 | $27.87 | $27.87 | 231,714 |
| 2023-02-27 | $28.39 | $28.61 | $28.05 | $28.07 | $28.07 | 166,273 |
| 2023-02-24 | $28.18 | $28.28 | $28.05 | $28.27 | $28.27 | 102,358 |
| 2023-02-23 | $28.23 | $28.55 | $28.09 | $28.38 | $28.38 | 121,702 |
| 2023-02-22 | $28.40 | $28.48 | $28.04 | $28.28 | $28.28 | 217,182 |
| 2023-02-21 | $28.46 | $28.68 | $28.28 | $28.36 | $28.36 | 94,124 |
| 2023-02-17 | $28.43 | $28.92 | $28.25 | $28.71 | $28.71 | 248,394 |
| 2023-02-16 | $28.57 | $28.91 | $28.28 | $28.34 | $28.34 | 242,113 |
| 2023-02-15 | $28.43 | $28.89 | $27.69 | $28.85 | $28.85 | 100,705 |
| 2023-02-14 | $28.89 | $28.92 | $28.44 | $28.60 | $28.60 | 131,025 |
| 2023-02-13 | $28.71 | $28.99 | $28.65 | $28.88 | $28.88 | 105,157 |
| 2023-02-10 | $28.69 | $28.93 | $28.47 | $28.79 | $28.79 | 100,905 |
| 2023-02-09 | $29.05 | $29.34 | $28.66 | $28.69 | $28.69 | 115,317 |
| 2023-02-08 | $29.15 | $29.43 | $29.00 | $29.05 | $29.05 | 168,588 |
| 2023-02-07 | $29.05 | $29.43 | $28.80 | $29.27 | $29.27 | 162,193 |
| 2023-02-06 | $29.79 | $29.91 | $29.31 | $29.32 | $29.10 | 154,300 |
| 2023-02-03 | $29.15 | $29.92 | $29.15 | $29.89 | $29.67 | 200,502 |
| 2023-02-02 | $29.07 | $29.35 | $28.67 | $29.30 | $29.08 | 202,713 |
| 2023-02-01 | $28.28 | $29.22 | $28.20 | $29.02 | $28.80 | 264,803 |
| 2023-01-31 | $28.05 | $28.67 | $28.04 | $28.53 | $28.32 | 153,533 |
| 2023-01-30 | $28.27 | $28.54 | $27.88 | $27.97 | $27.97 | 183,641 |
| 2023-01-27 | $27.94 | $28.52 | $27.84 | $28.30 | $28.30 | 235,904 |
| 2023-01-26 | $28.23 | $28.68 | $27.82 | $28.01 | $28.01 | 132,134 |
| 2023-01-25 | $28.35 | $28.35 | $27.87 | $28.17 | $28.17 | 147,470 |
| 2023-01-24 | $28.66 | $28.66 | $28.19 | $28.40 | $28.40 | 71,742 |
| 2023-01-23 | $28.59 | $28.79 | $28.32 | $28.63 | $28.63 | 196,586 |
| 2023-01-20 | $28.48 | $28.73 | $28.03 | $28.69 | $28.69 | 214,736 |
| 2023-01-19 | $28.59 | $28.71 | $27.89 | $28.13 | $28.13 | 217,079 |
| 2023-01-18 | $30.03 | $30.08 | $28.58 | $28.63 | $28.63 | 285,067 |
| 2023-01-17 | $30.16 | $30.21 | $29.64 | $30.18 | $30.18 | 180,013 |
| 2023-01-13 | $30.03 | $30.14 | $29.47 | $30.04 | $30.04 | 218,504 |
| 2023-01-12 | $30.00 | $30.51 | $29.47 | $30.26 | $30.26 | 432,833 |
| 2023-01-11 | $29.55 | $30.08 | $29.14 | $29.78 | $29.78 | 363,269 |
| 2023-01-10 | $29.34 | $29.76 | $29.01 | $29.45 | $29.45 | 143,469 |
| 2023-01-09 | $29.82 | $29.82 | $28.96 | $29.28 | $29.28 | 153,156 |
| 2023-01-06 | $29.57 | $30.04 | $29.57 | $29.72 | $29.72 | 147,032 |
| 2023-01-05 | $30.44 | $30.44 | $29.43 | $29.48 | $29.48 | 153,104 |
| 2023-01-04 | $30.53 | $31.21 | $30.20 | $30.60 | $30.60 | 188,739 |
| 2023-01-03 | $30.71 | $30.90 | $30.07 | $30.39 | $30.39 | 146,994 |
| 2022-12-30 | $30.98 | $31.02 | $30.48 | $30.64 | $30.64 | 101,773 |
| 2022-12-29 | $30.66 | $31.22 | $30.61 | $31.11 | $31.11 | 110,795 |
| 2022-12-28 | $31.03 | $31.21 | $30.59 | $30.66 | $30.66 | 90,848 |
| 2022-12-27 | $30.95 | $31.41 | $30.87 | $31.05 | $31.05 | 77,074 |
| 2022-12-23 | $30.86 | $31.15 | $30.69 | $30.83 | $30.83 | 123,251 |
| 2022-12-22 | $30.85 | $30.99 | $30.52 | $30.83 | $30.83 | 165,867 |
| 2022-12-21 | $30.51 | $31.29 | $30.51 | $30.99 | $30.99 | 90,806 |
| 2022-12-20 | $30.54 | $30.75 | $30.28 | $30.30 | $30.30 | 139,230 |
| 2022-12-19 | $29.78 | $30.67 | $29.78 | $30.57 | $30.57 | 114,488 |
| 2022-12-16 | $29.90 | $30.25 | $29.51 | $29.80 | $29.80 | 1,400,920 |
| 2022-12-15 | $29.83 | $30.14 | $29.56 | $30.06 | $30.06 | 181,023 |
| 2022-12-14 | $30.77 | $30.96 | $29.87 | $30.01 | $30.01 | 319,259 |
| 2022-12-13 | $31.17 | $31.68 | $30.49 | $30.66 | $30.66 | 316,850 |
| 2022-12-12 | $30.90 | $31.00 | $30.40 | $30.91 | $30.91 | 202,578 |
| 2022-12-09 | $30.84 | $31.01 | $30.43 | $30.85 | $30.85 | 149,909 |
| 2022-12-08 | $31.31 | $31.47 | $30.71 | $30.91 | $30.91 | 109,031 |
| 2022-12-07 | $30.92 | $31.46 | $30.55 | $31.28 | $31.28 | 221,718 |
| 2022-12-06 | $31.07 | $31.25 | $30.67 | $31.04 | $31.04 | 228,690 |
| 2022-12-05 | $32.33 | $32.33 | $30.56 | $30.94 | $30.94 | 195,105 |
| 2022-12-02 | $32.37 | $32.57 | $32.06 | $32.48 | $32.48 | 93,567 |
| 2022-12-01 | $33.00 | $33.00 | $32.15 | $32.52 | $32.52 | 160,002 |
| 2022-11-30 | $32.14 | $32.99 | $31.87 | $32.90 | $32.90 | 195,594 |
| 2022-11-29 | $32.40 | $32.69 | $30.36 | $32.50 | $32.50 | 179,562 |
| 2022-11-28 | $32.99 | $32.99 | $32.29 | $32.40 | $32.40 | 164,925 |
| 2022-11-25 | $33.16 | $33.34 | $32.88 | $33.11 | $33.11 | 58,864 |
| 2022-11-23 | $32.82 | $33.05 | $32.63 | $32.95 | $32.95 | 178,995 |
| 2022-11-22 | $33.00 | $33.22 | $32.52 | $32.77 | $32.77 | 242,085 |
| 2022-11-21 | $32.60 | $32.93 | $32.53 | $32.92 | $32.92 | 234,525 |
| 2022-11-18 | $32.93 | $33.18 | $32.27 | $32.48 | $32.48 | 172,894 |
| 2022-11-17 | $32.41 | $32.72 | $32.01 | $32.49 | $32.49 | 135,124 |
| 2022-11-16 | $32.95 | $33.10 | $32.54 | $32.59 | $32.59 | 119,105 |
| 2022-11-15 | $33.08 | $33.68 | $32.59 | $32.92 | $32.92 | 140,049 |
| 2022-11-14 | $32.86 | $33.14 | $32.59 | $32.67 | $32.67 | 371,714 |
| 2022-11-11 | $33.70 | $33.88 | $32.79 | $32.86 | $32.86 | 160,271 |
| 2022-11-10 | $33.47 | $34.34 | $33.18 | $33.76 | $33.76 | 198,895 |
| 2022-11-09 | $33.48 | $33.54 | $32.94 | $33.10 | $33.10 | 147,294 |
| 2022-11-08 | $34.11 | $34.26 | $33.49 | $33.52 | $33.52 | 182,073 |
| 2022-11-07 | $33.71 | $34.19 | $33.62 | $34.13 | $34.13 | 291,496 |
| 2022-11-04 | $32.58 | $33.64 | $32.38 | $33.60 | $33.60 | 254,386 |
| 2022-11-03 | $32.57 | $32.57 | $31.75 | $32.37 | $32.37 | 204,051 |
| 2022-11-02 | $32.97 | $33.10 | $32.37 | $32.64 | $32.64 | 262,451 |
| 2022-11-01 | $33.64 | $33.79 | $33.08 | $33.15 | $33.15 | 262,027 |
| 2022-10-31 | $32.91 | $33.73 | $32.60 | $33.69 | $33.48 | 291,806 |
| 2022-10-28 | $31.96 | $32.88 | $31.96 | $32.85 | $32.85 | 248,789 |
| 2022-10-27 | $31.56 | $31.97 | $31.45 | $31.72 | $31.72 | 265,952 |
| 2022-10-26 | $31.60 | $31.74 | $31.03 | $31.37 | $31.37 | 277,465 |
| 2022-10-25 | $31.16 | $31.61 | $30.90 | $31.39 | $31.39 | 361,985 |
| 2022-10-24 | $31.29 | $32.17 | $31.12 | $31.44 | $31.44 | 369,424 |
| 2022-10-21 | $31.03 | $31.68 | $30.68 | $30.86 | $30.86 | 532,702 |
| 2022-10-20 | $31.00 | $32.03 | $30.57 | $30.67 | $30.67 | 337,265 |
| 2022-10-19 | $30.33 | $30.92 | $30.31 | $30.92 | $30.92 | 181,444 |
| 2022-10-18 | $30.96 | $30.99 | $30.18 | $30.44 | $30.44 | 158,425 |
| 2022-10-17 | $30.35 | $30.81 | $30.10 | $30.55 | $30.55 | 272,877 |
| 2022-10-14 | $30.41 | $30.90 | $29.94 | $30.13 | $30.13 | 181,198 |
| 2022-10-13 | $28.50 | $30.31 | $28.26 | $30.10 | $30.10 | 239,765 |
| 2022-10-12 | $29.07 | $29.25 | $28.66 | $28.69 | $28.69 | 138,858 |
| 2022-10-11 | $28.52 | $29.33 | $28.50 | $29.12 | $29.12 | 194,269 |
| 2022-10-10 | $28.07 | $28.64 | $28.07 | $28.54 | $28.54 | 147,988 |
| 2022-10-07 | $28.14 | $28.42 | $27.93 | $28.06 | $28.06 | 262,210 |
| 2022-10-06 | $27.55 | $28.18 | $27.51 | $28.13 | $28.13 | 176,095 |
| 2022-10-05 | $27.32 | $27.78 | $27.23 | $27.78 | $27.78 | 112,614 |
| 2022-10-04 | $26.90 | $27.74 | $26.90 | $27.66 | $27.66 | 130,517 |
| 2022-10-03 | $26.66 | $27.07 | $26.40 | $26.71 | $26.71 | 184,039 |
| 2022-09-30 | $26.94 | $27.13 | $26.44 | $26.47 | $26.47 | 167,990 |
| 2022-09-29 | $26.72 | $26.91 | $26.51 | $26.89 | $26.89 | 145,749 |
| 2022-09-28 | $26.85 | $27.10 | $26.58 | $26.70 | $26.70 | 151,001 |
| 2022-09-27 | $27.25 | $27.32 | $26.57 | $26.75 | $26.75 | 109,553 |
| 2022-09-26 | $27.14 | $27.56 | $27.07 | $27.08 | $27.08 | 206,335 |
| 2022-09-23 | $27.24 | $27.35 | $26.93 | $27.30 | $27.30 | 99,966 |
| 2022-09-22 | $27.89 | $27.90 | $27.37 | $27.50 | $27.50 | 132,885 |
| 2022-09-21 | $28.17 | $28.41 | $27.86 | $27.91 | $27.91 | 116,439 |
| 2022-09-20 | $27.51 | $28.30 | $27.51 | $28.21 | $28.21 | 178,384 |
| 2022-09-19 | $26.96 | $27.89 | $26.96 | $27.70 | $27.70 | 143,357 |
| 2022-09-16 | $26.84 | $27.32 | $26.58 | $27.27 | $27.27 | 612,449 |
| 2022-09-15 | $26.65 | $27.14 | $26.65 | $26.94 | $26.94 | 154,280 |
| 2022-09-14 | $26.82 | $26.85 | $26.21 | $26.75 | $26.75 | 234,931 |
| 2022-09-13 | $26.90 | $27.37 | $26.63 | $26.89 | $26.89 | 396,435 |
| 2022-09-12 | $27.00 | $27.21 | $26.68 | $27.21 | $27.21 | 256,148 |
| 2022-09-09 | $26.54 | $27.08 | $26.47 | $27.00 | $27.00 | 145,473 |
| 2022-09-08 | $26.04 | $26.57 | $25.90 | $26.38 | $26.38 | 220,058 |
| 2022-09-07 | $25.65 | $26.20 | $25.52 | $26.13 | $26.13 | 139,496 |
| 2022-09-06 | $26.18 | $26.29 | $25.51 | $25.80 | $25.80 | 256,950 |
| 2022-09-02 | $26.15 | $26.46 | $25.89 | $26.20 | $26.20 | 192,767 |
| 2022-09-01 | $25.88 | $26.14 | $25.57 | $26.09 | $26.09 | 153,630 |
| 2022-08-31 | $26.13 | $26.27 | $25.70 | $25.99 | $25.99 | 289,952 |
| 2022-08-30 | $25.87 | $26.02 | $25.68 | $25.95 | $25.95 | 93,027 |
| 2022-08-29 | $26.09 | $26.09 | $25.73 | $25.91 | $25.91 | 182,272 |
| 2022-08-26 | $26.63 | $26.68 | $26.25 | $26.28 | $26.28 | 168,718 |
| 2022-08-25 | $26.18 | $26.66 | $25.95 | $26.48 | $26.48 | 95,016 |
| 2022-08-24 | $26.09 | $26.36 | $25.99 | $26.21 | $26.21 | 101,381 |
| 2022-08-23 | $26.60 | $26.76 | $26.12 | $26.25 | $26.25 | 124,737 |
| 2022-08-22 | $26.70 | $26.83 | $26.27 | $26.62 | $26.62 | 210,574 |
| 2022-08-19 | $27.05 | $27.30 | $26.68 | $27.08 | $27.08 | 657,009 |
| 2022-08-18 | $27.23 | $27.28 | $27.01 | $27.11 | $27.11 | 106,892 |
| 2022-08-17 | $27.59 | $27.59 | $27.08 | $27.30 | $27.30 | 131,634 |
| 2022-08-16 | $27.31 | $27.90 | $27.31 | $27.69 | $27.69 | 160,542 |
| 2022-08-15 | $27.04 | $27.51 | $26.52 | $27.43 | $27.43 | 151,142 |
| 2022-08-12 | $26.62 | $27.28 | $26.47 | $27.27 | $27.27 | 153,709 |
| 2022-08-11 | $26.23 | $26.58 | $26.00 | $26.54 | $26.54 | 180,401 |
| 2022-08-10 | $25.90 | $26.25 | $25.90 | $26.12 | $26.12 | 199,260 |
| 2022-08-09 | $25.64 | $25.80 | $25.46 | $25.79 | $25.79 | 98,511 |
| 2022-08-08 | $25.87 | $25.94 | $25.49 | $25.66 | $25.66 | 122,699 |
| 2022-08-05 | $25.47 | $25.84 | $25.37 | $25.78 | $25.78 | 92,936 |
| 2022-08-04 | $25.72 | $25.84 | $25.41 | $25.56 | $25.56 | 101,741 |
| 2022-08-03 | $25.68 | $25.87 | $25.33 | $25.72 | $25.72 | 344,258 |
| 2022-08-02 | $26.23 | $26.28 | $25.55 | $25.55 | $25.55 | 106,335 |
| 2022-08-01 | $25.86 | $26.68 | $25.65 | $26.51 | $26.29 | 239,745 |
| 2022-07-29 | $26.26 | $26.40 | $25.93 | $26.02 | $25.81 | 147,843 |
| 2022-07-28 | $26.04 | $26.15 | $25.69 | $26.04 | $25.83 | 246,242 |
| 2022-07-27 | $25.98 | $26.21 | $25.92 | $26.02 | $25.81 | 175,861 |
| 2022-07-26 | $25.63 | $25.92 | $25.12 | $25.86 | $25.65 | 293,916 |
| 2022-07-25 | $25.72 | $26.18 | $25.51 | $25.69 | $25.48 | 373,871 |
| 2022-07-22 | $25.97 | $25.97 | $25.28 | $25.41 | $25.20 | 209,900 |
| 2022-07-21 | $26.62 | $26.70 | $25.56 | $25.78 | $25.57 | 209,696 |
| 2022-07-20 | $26.27 | $26.77 | $26.20 | $26.60 | $26.38 | 230,975 |
| 2022-07-19 | $25.99 | $26.67 | $25.78 | $26.50 | $26.28 | 165,100 |
| 2022-07-18 | $25.87 | $26.14 | $25.58 | $25.74 | $25.53 | 168,688 |
| 2022-07-15 | $25.46 | $25.82 | $25.28 | $25.60 | $25.39 | 126,361 |
| 2022-07-14 | $24.98 | $25.18 | $24.77 | $25.00 | $24.80 | 131,129 |
| 2022-07-13 | $25.81 | $25.85 | $25.34 | $25.43 | $25.22 | 89,343 |
| 2022-07-12 | $25.49 | $26.15 | $25.45 | $25.96 | $25.75 | 113,310 |
| 2022-07-11 | $25.62 | $25.83 | $25.50 | $25.58 | $25.37 | 94,723 |
| 2022-07-08 | $25.77 | $25.81 | $25.40 | $25.81 | $25.60 | 84,129 |
| 2022-07-07 | $26.00 | $26.30 | $25.40 | $25.65 | $25.44 | 127,229 |
| 2022-07-06 | $25.52 | $25.97 | $25.18 | $25.94 | $25.73 | 154,057 |
| 2022-07-05 | $25.47 | $25.86 | $25.09 | $25.76 | $25.55 | 202,111 |
| 2022-07-01 | $24.99 | $25.95 | $24.30 | $25.84 | $25.84 | 131,933 |
| 2022-06-30 | $25.10 | $25.45 | $24.88 | $25.16 | $25.16 | 141,631 |
| 2022-06-29 | $25.23 | $25.53 | $24.86 | $25.24 | $25.24 | 199,283 |
| 2022-06-28 | $24.98 | $25.40 | $24.88 | $24.93 | $24.93 | 121,540 |
| 2022-06-27 | $25.24 | $25.42 | $24.78 | $24.81 | $24.81 | 147,023 |
| 2022-06-24 | $24.52 | $25.10 | $24.50 | $25.05 | $25.05 | 236,851 |
| 2022-06-23 | $24.86 | $24.95 | $24.29 | $24.59 | $24.59 | 130,930 |
| 2022-06-22 | $24.44 | $24.96 | $24.44 | $24.80 | $24.80 | 168,379 |
| 2022-06-21 | $24.45 | $24.79 | $24.28 | $24.75 | $24.75 | 322,879 |
| 2022-06-17 | $24.20 | $24.59 | $23.82 | $24.07 | $24.07 | 428,339 |
| 2022-06-16 | $23.99 | $24.15 | $23.45 | $23.94 | $23.94 | 209,083 |
| 2022-06-15 | $24.50 | $24.75 | $24.12 | $24.29 | $24.29 | 187,778 |
| 2022-06-14 | $24.30 | $24.55 | $24.07 | $24.31 | $24.31 | 125,349 |
| 2022-06-13 | $24.39 | $24.97 | $23.99 | $24.28 | $24.28 | 205,333 |
| 2022-06-10 | $24.59 | $24.95 | $24.39 | $24.79 | $24.79 | 222,426 |
| 2022-06-09 | $25.38 | $25.42 | $24.87 | $24.91 | $24.91 | 106,672 |
| 2022-06-08 | $25.97 | $25.97 | $25.45 | $25.45 | $25.45 | 112,796 |
| 2022-06-07 | $25.82 | $26.24 | $25.68 | $26.20 | $26.20 | 120,193 |
| 2022-06-06 | $26.10 | $26.11 | $25.91 | $25.94 | $25.94 | 261,533 |
| 2022-06-03 | $25.99 | $27.00 | $25.75 | $25.86 | $25.86 | 109,368 |
| 2022-06-02 | $25.93 | $26.14 | $25.55 | $26.08 | $26.08 | 102,411 |
| 2022-06-01 | $26.17 | $26.21 | $25.38 | $25.78 | $25.78 | 184,272 |
| 2022-05-31 | $26.09 | $26.27 | $25.66 | $26.10 | $26.10 | 125,303 |
| 2022-05-27 | $25.70 | $26.46 | $25.70 | $26.35 | $26.35 | 112,120 |
| 2022-05-26 | $25.10 | $25.87 | $25.10 | $25.75 | $25.75 | 152,554 |
| 2022-05-25 | $24.84 | $25.22 | $24.77 | $24.96 | $24.96 | 164,013 |
| 2022-05-24 | $24.86 | $24.92 | $24.31 | $24.82 | $24.82 | 111,772 |
| 2022-05-23 | $24.50 | $25.35 | $24.30 | $25.04 | $25.04 | 222,348 |
| 2022-05-20 | $24.22 | $24.46 | $23.75 | $24.25 | $24.25 | 135,153 |
| 2022-05-19 | $24.40 | $24.69 | $24.09 | $24.10 | $24.10 | 166,344 |
| 2022-05-18 | $24.89 | $25.04 | $24.61 | $24.74 | $24.74 | 174,589 |
| 2022-05-17 | $24.54 | $25.04 | $24.39 | $24.99 | $24.99 | 100,175 |
| 2022-05-16 | $24.35 | $25.38 | $24.05 | $24.18 | $24.18 | 125,951 |
| 2022-05-13 | $24.64 | $24.78 | $24.35 | $24.47 | $24.47 | 92,589 |
| 2022-05-12 | $24.66 | $24.77 | $24.14 | $24.65 | $24.65 | 110,539 |
| 2022-05-11 | $24.68 | $25.14 | $24.49 | $24.62 | $24.62 | 106,998 |
| 2022-05-10 | $25.13 | $25.33 | $24.32 | $24.55 | $24.55 | 122,391 |
| 2022-05-09 | $24.71 | $25.32 | $24.71 | $25.04 | $25.04 | 117,383 |
| 2022-05-06 | $25.05 | $25.12 | $24.61 | $24.99 | $24.99 | 82,011 |
| 2022-05-05 | $25.30 | $25.38 | $24.70 | $25.05 | $25.05 | 95,350 |
| 2022-05-04 | $24.84 | $25.65 | $24.70 | $25.57 | $25.57 | 135,223 |
| 2022-05-03 | $24.44 | $25.07 | $24.22 | $24.85 | $24.85 | 202,902 |
| 2022-05-02 | $24.46 | $24.81 | $24.11 | $24.66 | $24.45 | 248,941 |
| 2022-04-29 | $24.74 | $24.91 | $24.07 | $24.22 | $24.02 | 161,817 |
| 2022-04-28 | $24.83 | $25.07 | $24.57 | $24.90 | $24.69 | 102,764 |
| 2022-04-27 | $25.31 | $25.31 | $24.61 | $24.68 | $24.47 | 87,323 |
| 2022-04-26 | $25.70 | $26.04 | $25.07 | $25.25 | $25.04 | 311,256 |
| 2022-04-25 | $25.61 | $26.11 | $25.07 | $25.96 | $25.74 | 155,392 |
| 2022-04-22 | $26.07 | $26.18 | $25.49 | $25.61 | $25.40 | 242,555 |
| 2022-04-21 | $25.98 | $26.61 | $25.36 | $26.05 | $25.83 | 245,654 |
| 2022-04-20 | $25.22 | $25.60 | $25.22 | $25.28 | $25.07 | 113,378 |
| 2022-04-19 | $24.68 | $25.21 | $24.68 | $25.09 | $24.88 | 114,691 |
| 2022-04-18 | $24.39 | $24.61 | $24.28 | $24.50 | $24.29 | 108,003 |
| 2022-04-14 | $24.77 | $25.09 | $24.18 | $24.23 | $24.03 | 108,274 |
| 2022-04-13 | $24.65 | $24.93 | $24.49 | $24.77 | $24.56 | 98,100 |
| 2022-04-12 | $24.88 | $25.19 | $24.71 | $24.80 | $24.59 | 210,721 |
| 2022-04-11 | $24.73 | $25.06 | $24.54 | $24.83 | $24.62 | 208,431 |
| 2022-04-08 | $24.68 | $24.68 | $24.30 | $24.65 | $24.44 | 218,243 |
| 2022-04-07 | $24.53 | $24.59 | $24.13 | $24.46 | $24.26 | 159,921 |
| 2022-04-06 | $24.60 | $24.60 | $24.15 | $24.53 | $24.32 | 210,813 |
| 2022-04-05 | $24.74 | $24.93 | $24.46 | $24.51 | $24.30 | 147,704 |
| 2022-04-04 | $24.85 | $25.08 | $24.26 | $24.71 | $24.50 | 251,745 |
| 2022-04-01 | $25.18 | $25.32 | $24.68 | $24.92 | $24.71 | 200,922 |
| 2022-03-31 | $25.24 | $25.24 | $24.93 | $25.06 | $24.85 | 160,851 |
| 2022-03-30 | $25.97 | $26.13 | $24.75 | $24.95 | $24.74 | 161,303 |
| 2022-03-29 | $25.51 | $25.95 | $25.41 | $25.83 | $25.61 | 154,572 |
| 2022-03-28 | $25.81 | $25.81 | $25.19 | $25.41 | $25.20 | 155,058 |
| 2022-03-25 | $25.25 | $25.96 | $25.12 | $25.89 | $25.67 | 151,913 |
| 2022-03-24 | $25.13 | $25.25 | $24.74 | $25.22 | $25.01 | 88,592 |
| 2022-03-23 | $25.93 | $25.93 | $25.00 | $25.01 | $24.80 | 169,927 |
| 2022-03-22 | $25.32 | $25.76 | $25.32 | $25.75 | $25.53 | 165,219 |
| 2022-03-21 | $25.51 | $25.70 | $24.92 | $25.18 | $24.97 | 117,090 |
| 2022-03-18 | $25.60 | $25.84 | $24.85 | $25.35 | $25.14 | 369,776 |
| 2022-03-17 | $25.82 | $26.00 | $25.50 | $25.70 | $25.48 | 109,905 |
| 2022-03-16 | $25.48 | $26.15 | $25.38 | $26.02 | $25.80 | 161,220 |
| 2022-03-15 | $25.49 | $25.82 | $25.18 | $25.46 | $25.25 | 126,348 |
| 2022-03-14 | $25.57 | $25.92 | $25.31 | $25.48 | $25.27 | 99,299 |
| 2022-03-11 | $25.25 | $25.55 | $24.59 | $25.26 | $25.05 | 149,046 |
| 2022-03-10 | $24.67 | $25.09 | $24.67 | $25.09 | $24.88 | 115,609 |
| 2022-03-09 | $25.42 | $25.60 | $24.81 | $24.84 | $24.63 | 157,278 |
| 2022-03-08 | $25.27 | $25.76 | $24.71 | $24.90 | $24.69 | 198,940 |
| 2022-03-07 | $25.45 | $25.98 | $25.00 | $25.10 | $24.89 | 214,131 |
| 2022-03-04 | $26.12 | $26.18 | $25.52 | $25.69 | $25.47 | 210,722 |
| 2022-03-03 | $26.33 | $26.61 | $26.14 | $26.50 | $26.28 | 218,598 |
| 2022-03-02 | $25.58 | $26.52 | $25.58 | $26.27 | $26.05 | 183,093 |
| 2022-03-01 | $26.12 | $26.16 | $24.88 | $25.44 | $25.23 | 291,420 |
| 2022-02-28 | $25.95 | $26.32 | $25.64 | $26.22 | $26.00 | 161,656 |
| 2022-02-25 | $25.45 | $26.32 | $25.36 | $26.27 | $26.05 | 149,922 |
| 2022-02-24 | $25.05 | $25.53 | $24.40 | $25.38 | $25.17 | 292,127 |
| 2022-02-23 | $26.05 | $26.17 | $25.66 | $25.85 | $25.63 | 152,292 |
| 2022-02-22 | $25.66 | $26.08 | $25.56 | $25.87 | $25.65 | 117,287 |
| 2022-02-18 | $25.68 | $26.10 | $25.62 | $25.89 | $25.67 | 110,371 |
| 2022-02-17 | $25.80 | $25.92 | $25.54 | $25.64 | $25.43 | 130,171 |
| 2022-02-16 | $25.43 | $25.96 | $25.42 | $25.91 | $25.69 | 111,525 |
| 2022-02-15 | $25.69 | $26.14 | $25.64 | $25.68 | $25.46 | 152,006 |
| 2022-02-14 | $26.03 | $26.13 | $25.28 | $25.47 | $25.26 | 239,902 |
| 2022-02-11 | $25.00 | $25.96 | $25.00 | $25.85 | $25.63 | 175,230 |
| 2022-02-10 | $24.95 | $25.58 | $24.95 | $25.54 | $25.33 | 262,849 |
| 2022-02-09 | $25.69 | $25.98 | $25.09 | $25.15 | $24.94 | 173,605 |
| 2022-02-08 | $25.34 | $25.93 | $25.08 | $25.91 | $25.69 | 199,369 |
| 2022-02-07 | $25.14 | $25.73 | $24.93 | $25.30 | $24.89 | 152,016 |
| 2022-02-04 | $25.01 | $25.22 | $24.36 | $25.11 | $24.70 | 248,953 |
| 2022-02-03 | $24.69 | $25.37 | $24.59 | $24.87 | $24.46 | 218,436 |
| 2022-02-02 | $24.41 | $24.74 | $23.92 | $24.66 | $24.26 | 261,391 |
| 2022-02-01 | $24.27 | $24.56 | $23.90 | $24.51 | $24.11 | 154,172 |
| 2022-01-31 | $23.93 | $24.39 | $23.31 | $24.26 | $23.86 | 231,631 |
| 2022-01-28 | $24.15 | $24.38 | $23.50 | $24.18 | $23.78 | 443,860 |
| 2022-01-27 | $25.15 | $25.49 | $23.91 | $24.19 | $23.79 | 357,846 |
| 2022-01-26 | $25.72 | $26.00 | $24.77 | $25.16 | $24.75 | 254,915 |
| 2022-01-25 | $25.45 | $25.90 | $25.01 | $25.70 | $25.28 | 192,597 |
| 2022-01-24 | $24.95 | $25.79 | $24.74 | $25.60 | $25.18 | 258,507 |
| 2022-01-21 | $24.94 | $25.80 | $24.81 | $25.05 | $24.64 | 215,977 |
| 2022-01-20 | $26.35 | $26.56 | $25.03 | $25.17 | $24.76 | 185,728 |
| 2022-01-19 | $27.42 | $27.45 | $26.46 | $26.49 | $26.06 | 210,661 |
| 2022-01-18 | $27.17 | $27.39 | $26.62 | $27.24 | $26.79 | 368,545 |
| 2022-01-14 | $26.89 | $27.25 | $26.44 | $27.18 | $26.74 | 208,829 |
| 2022-01-13 | $26.15 | $26.99 | $26.10 | $26.90 | $26.46 | 578,363 |
| 2022-01-12 | $26.62 | $26.62 | $25.92 | $26.17 | $25.74 | 202,199 |
| 2022-01-11 | $26.94 | $26.94 | $25.77 | $26.53 | $26.10 | 285,021 |
| 2022-01-10 | $26.41 | $26.92 | $26.20 | $26.86 | $26.42 | 231,989 |
| 2022-01-07 | $25.93 | $26.36 | $25.62 | $26.28 | $25.85 | 194,782 |
| 2022-01-06 | $25.42 | $25.81 | $25.08 | $25.79 | $25.37 | 241,996 |
| 2022-01-05 | $24.85 | $25.34 | $24.85 | $25.10 | $24.69 | 222,765 |
| 2022-01-04 | $24.65 | $25.17 | $24.56 | $24.85 | $24.44 | 167,736 |
| 2022-01-03 | $24.56 | $25.28 | $24.35 | $24.59 | $24.19 | 209,850 |
| 2021-12-31 | $24.20 | $24.50 | $24.12 | $24.44 | $24.04 | 81,451 |
| 2021-12-30 | $24.18 | $24.58 | $24.11 | $24.34 | $23.94 | 151,578 |
| 2021-12-29 | $24.29 | $24.47 | $24.01 | $24.30 | $23.90 | 60,402 |
| 2021-12-28 | $24.16 | $24.48 | $24.16 | $24.30 | $23.90 | 78,064 |
| 2021-12-27 | $24.08 | $24.28 | $23.76 | $24.25 | $23.85 | 99,731 |
| 2021-12-23 | $23.86 | $24.25 | $23.67 | $24.04 | $23.65 | 91,413 |
| 2021-12-22 | $23.44 | $23.74 | $23.36 | $23.71 | $23.32 | 105,499 |
| 2021-12-21 | $23.52 | $23.90 | $23.20 | $23.46 | $23.08 | 139,854 |
| 2021-12-20 | $22.85 | $23.24 | $22.51 | $23.10 | $22.72 | 149,882 |
| 2021-12-17 | $24.13 | $24.13 | $23.09 | $23.70 | $23.31 | 794,913 |
| 2021-12-16 | $23.70 | $24.51 | $23.53 | $24.09 | $23.70 | 186,103 |
| 2021-12-15 | $23.81 | $24.21 | $23.38 | $23.42 | $23.04 | 432,752 |
| 2021-12-14 | $23.39 | $24.00 | $23.20 | $23.67 | $23.28 | 122,562 |
| 2021-12-13 | $23.09 | $23.52 | $22.68 | $23.32 | $22.94 | 175,133 |
| 2021-12-10 | $23.07 | $23.27 | $22.79 | $23.15 | $22.77 | 138,698 |
| 2021-12-09 | $23.24 | $23.24 | $22.57 | $23.00 | $22.62 | 161,977 |
| 2021-12-08 | $23.30 | $23.52 | $22.84 | $23.05 | $22.67 | 137,826 |
| 2021-12-07 | $24.18 | $24.21 | $23.23 | $23.34 | $22.96 | 143,395 |
| 2021-12-06 | $23.80 | $24.99 | $23.71 | $23.99 | $23.60 | 278,380 |
| 2021-12-03 | $24.17 | $24.17 | $23.20 | $23.35 | $22.97 | 191,476 |
| 2021-12-02 | $23.72 | $24.28 | $23.55 | $24.01 | $23.62 | 132,585 |
| 2021-12-01 | $23.60 | $24.32 | $23.43 | $23.54 | $23.16 | 164,780 |
| 2021-11-30 | $23.25 | $23.69 | $20.95 | $23.43 | $23.05 | 161,874 |
| 2021-11-29 | $24.24 | $24.52 | $23.49 | $23.60 | $23.21 | 171,053 |
| 2021-11-26 | $25.08 | $25.08 | $23.31 | $23.85 | $23.46 | 128,558 |
| 2021-11-24 | $25.53 | $25.60 | $25.11 | $25.14 | $24.73 | 70,046 |
| 2021-11-23 | $25.54 | $25.78 | $25.45 | $25.72 | $25.30 | 124,377 |
| 2021-11-22 | $25.18 | $25.89 | $25.09 | $25.41 | $24.99 | 129,169 |
| 2021-11-19 | $24.89 | $25.55 | $24.64 | $24.94 | $24.53 | 79,258 |
| 2021-11-18 | $25.10 | $25.53 | $24.97 | $25.21 | $24.80 | 98,789 |
| 2021-11-17 | $25.71 | $25.71 | $25.06 | $25.19 | $24.78 | 108,938 |
| 2021-11-16 | $25.89 | $26.03 | $25.66 | $25.80 | $25.38 | 118,661 |
| 2021-11-15 | $25.98 | $26.11 | $25.77 | $25.94 | $25.52 | 78,195 |
| 2021-11-12 | $25.90 | $25.99 | $25.40 | $25.91 | $25.49 | 140,437 |
| 2021-11-11 | $26.04 | $26.13 | $25.81 | $25.86 | $25.44 | 128,190 |
| 2021-11-10 | $25.88 | $26.22 | $25.59 | $25.99 | $25.57 | 235,373 |
| 2021-11-09 | $25.90 | $25.98 | $25.20 | $25.77 | $25.35 | 208,478 |
| 2021-11-08 | $25.93 | $26.00 | $25.35 | $25.91 | $25.49 | 249,388 |
| 2021-11-05 | $25.51 | $26.05 | $25.02 | $25.74 | $25.32 | 351,620 |
| 2021-11-04 | $25.45 | $25.54 | $24.72 | $25.28 | $24.87 | 265,825 |
| 2021-11-03 | $24.84 | $25.54 | $24.70 | $25.40 | $24.98 | 474,158 |
| 2021-11-02 | $25.21 | $25.25 | $24.91 | $24.99 | $24.58 | 135,367 |
| 2021-11-01 | $25.03 | $25.56 | $24.93 | $25.36 | $24.74 | 194,425 |
| 2021-10-29 | $24.65 | $24.89 | $24.56 | $24.84 | $24.23 | 129,004 |
| 2021-10-28 | $24.62 | $25.13 | $24.55 | $24.68 | $24.07 | 118,081 |
| 2021-10-27 | $24.95 | $25.25 | $24.41 | $24.46 | $23.86 | 124,524 |
| 2021-10-26 | $25.04 | $25.24 | $24.92 | $25.10 | $24.48 | 146,500 |
| 2021-10-25 | $25.41 | $25.54 | $25.00 | $25.08 | $24.46 | 162,579 |
| 2021-10-22 | $24.69 | $25.39 | $24.69 | $25.39 | $24.77 | 128,461 |
| 2021-10-21 | $24.96 | $25.55 | $24.30 | $24.51 | $23.91 | 203,610 |
| 2021-10-20 | $24.44 | $25.06 | $24.41 | $25.00 | $24.39 | 145,343 |
| 2021-10-19 | $24.75 | $24.85 | $24.25 | $24.56 | $23.96 | 91,220 |
| 2021-10-18 | $24.77 | $25.20 | $24.61 | $24.69 | $24.08 | 150,622 |
| 2021-10-15 | $25.24 | $25.31 | $24.50 | $24.80 | $24.19 | 299,139 |
| 2021-10-14 | $25.06 | $25.10 | $24.50 | $24.82 | $24.21 | 136,678 |
| 2021-10-13 | $25.04 | $25.04 | $24.50 | $24.72 | $24.11 | 96,862 |
| 2021-10-12 | $25.21 | $25.34 | $24.94 | $25.05 | $24.44 | 118,211 |
| 2021-10-11 | $25.75 | $26.35 | $25.31 | $25.34 | $24.72 | 86,658 |
| 2021-10-08 | $25.78 | $25.96 | $25.64 | $25.64 | $25.01 | 81,351 |
| 2021-10-07 | $25.78 | $25.98 | $25.73 | $25.88 | $25.24 | 84,142 |
| 2021-10-06 | $25.28 | $25.69 | $25.03 | $25.55 | $24.92 | 127,632 |
| 2021-10-05 | $25.62 | $25.90 | $25.33 | $25.51 | $24.88 | 189,827 |
| 2021-10-04 | $25.90 | $26.17 | $25.50 | $25.50 | $24.87 | 181,825 |
| 2021-10-01 | $25.63 | $26.25 | $25.49 | $25.92 | $25.28 | 208,140 |
| 2021-09-30 | $26.18 | $26.23 | $25.47 | $25.50 | $24.87 | 140,301 |
| 2021-09-29 | $25.62 | $26.10 | $25.45 | $26.00 | $25.36 | 128,455 |
| 2021-09-28 | $26.10 | $27.14 | $25.53 | $25.68 | $25.05 | 89,698 |
| 2021-09-27 | $25.13 | $26.25 | $25.00 | $26.00 | $25.36 | 281,072 |
| 2021-09-24 | $24.72 | $25.35 | $24.72 | $25.15 | $24.53 | 149,700 |
| 2021-09-23 | $24.26 | $25.00 | $24.26 | $24.77 | $24.16 | 79,939 |
| 2021-09-22 | $23.97 | $24.36 | $23.76 | $24.02 | $23.43 | 108,978 |
| 2021-09-21 | $23.61 | $23.91 | $23.46 | $23.70 | $23.12 | 105,598 |
| 2021-09-20 | $23.70 | $23.78 | $23.27 | $23.65 | $23.07 | 151,870 |
| 2021-09-17 | $23.66 | $24.45 | $23.42 | $24.31 | $23.71 | 706,836 |
| 2021-09-16 | $24.52 | $24.52 | $23.53 | $23.58 | $23.00 | 71,238 |
| 2021-09-15 | $23.62 | $23.99 | $23.62 | $23.91 | $23.32 | 120,831 |
| 2021-09-14 | $24.11 | $24.19 | $23.48 | $23.54 | $22.96 | 116,173 |
| 2021-09-13 | $24.05 | $24.21 | $23.67 | $23.98 | $23.39 | 149,537 |
| 2021-09-10 | $24.44 | $24.52 | $23.89 | $23.93 | $23.34 | 100,209 |
| 2021-09-09 | $24.25 | $24.70 | $24.25 | $24.40 | $23.80 | 118,324 |
| 2021-09-08 | $24.76 | $24.81 | $24.14 | $24.33 | $23.73 | 113,287 |
| 2021-09-07 | $25.04 | $25.18 | $24.83 | $24.86 | $24.25 | 126,473 |
| 2021-09-03 | $25.03 | $25.22 | $24.74 | $24.90 | $24.29 | 109,036 |
| 2021-09-02 | $25.33 | $25.54 | $25.09 | $25.15 | $24.53 | 94,635 |
| 2021-09-01 | $25.59 | $25.61 | $25.11 | $25.34 | $24.72 | 131,712 |
| 2021-08-31 | $25.40 | $25.56 | $25.12 | $25.45 | $24.83 | 126,074 |
| 2021-08-30 | $25.70 | $25.79 | $25.17 | $25.25 | $24.63 | 87,561 |
| 2021-08-27 | $24.82 | $25.68 | $24.75 | $25.64 | $25.01 | 117,195 |
| 2021-08-26 | $24.90 | $25.09 | $24.70 | $24.73 | $24.12 | 105,952 |
| 2021-08-25 | $24.83 | $25.21 | $24.81 | $24.87 | $24.26 | 122,648 |
| 2021-08-24 | $24.92 | $25.10 | $24.75 | $24.89 | $24.28 | 66,431 |
| 2021-08-23 | $25.03 | $25.11 | $24.78 | $24.95 | $24.34 | 104,898 |
| 2021-08-20 | $24.26 | $24.95 | $24.26 | $24.88 | $24.27 | 154,515 |
| 2021-08-19 | $24.26 | $24.58 | $24.09 | $24.37 | $23.77 | 134,010 |
| 2021-08-18 | $24.95 | $25.14 | $24.48 | $24.54 | $23.94 | 112,530 |
| 2021-08-17 | $25.04 | $25.23 | $24.76 | $24.99 | $24.38 | 69,938 |
| 2021-08-16 | $25.05 | $25.26 | $24.64 | $25.26 | $24.64 | 97,918 |
| 2021-08-13 | $25.41 | $25.41 | $25.07 | $25.24 | $24.62 | 51,423 |
| 2021-08-12 | $25.75 | $26.06 | $25.29 | $25.32 | $24.70 | 76,252 |
| 2021-08-11 | $25.22 | $25.63 | $25.07 | $25.63 | $25.00 | 74,614 |
| 2021-08-10 | $24.60 | $25.21 | $24.60 | $25.21 | $24.59 | 97,603 |
| 2021-08-09 | $25.03 | $25.08 | $24.61 | $24.81 | $24.20 | 59,270 |
| 2021-08-06 | $24.67 | $25.33 | $24.00 | $25.09 | $24.47 | 101,061 |
| 2021-08-05 | $24.05 | $24.34 | $23.99 | $24.30 | $23.70 | 82,687 |
| 2021-08-04 | $23.92 | $24.20 | $23.73 | $23.98 | $23.39 | 79,479 |
| 2021-08-03 | $23.80 | $24.36 | $23.63 | $24.28 | $23.68 | 159,447 |
| 2021-08-02 | $24.33 | $24.90 | $23.83 | $24.02 | $23.24 | 183,446 |
| 2021-07-30 | $24.09 | $24.44 | $24.03 | $24.19 | $23.40 | 252,497 |
| 2021-07-29 | $23.84 | $24.31 | $23.64 | $24.09 | $23.31 | 168,335 |
| 2021-07-28 | $23.08 | $23.74 | $23.08 | $23.56 | $22.79 | 160,615 |
| 2021-07-27 | $23.03 | $23.44 | $22.80 | $23.31 | $22.55 | 176,663 |
| 2021-07-26 | $22.76 | $23.47 | $22.76 | $23.25 | $22.49 | 210,438 |
| 2021-07-23 | $22.55 | $23.31 | $22.30 | $22.75 | $22.01 | 124,423 |
| 2021-07-22 | $24.04 | $24.04 | $22.25 | $22.39 | $21.66 | 103,517 |
| 2021-07-21 | $22.84 | $23.27 | $22.84 | $23.13 | $22.38 | 112,356 |
| 2021-07-20 | $22.39 | $23.26 | $22.36 | $22.51 | $21.78 | 276,154 |
| 2021-07-19 | $22.40 | $23.02 | $22.14 | $22.39 | $21.66 | 142,514 |
| 2021-07-16 | $23.67 | $23.77 | $22.99 | $23.03 | $22.28 | 89,969 |
| 2021-07-15 | $23.04 | $23.51 | $22.79 | $23.44 | $22.68 | 109,820 |
| 2021-07-14 | $23.39 | $23.73 | $23.03 | $23.21 | $22.46 | 91,334 |
| 2021-07-13 | $23.81 | $24.10 | $23.24 | $23.33 | $22.57 | 90,417 |
| 2021-07-12 | $23.61 | $24.09 | $23.52 | $23.89 | $23.11 | 227,927 |
| 2021-07-09 | $23.35 | $23.98 | $23.32 | $23.90 | $23.12 | 122,194 |
| 2021-07-08 | $22.74 | $23.90 | $21.70 | $22.92 | $22.17 | 231,121 |
| 2021-07-07 | $23.35 | $23.75 | $23.09 | $23.28 | $22.52 | 143,136 |
| 2021-07-06 | $24.10 | $24.10 | $22.95 | $23.45 | $22.69 | 158,049 |
| 2021-07-02 | $24.60 | $25.32 | $23.83 | $23.96 | $23.18 | 98,466 |
| 2021-07-01 | $25.12 | $25.12 | $24.45 | $24.58 | $23.78 | 98,182 |
| 2021-06-30 | $25.11 | $25.25 | $24.66 | $25.02 | $24.21 | 184,698 |
| 2021-06-29 | $25.24 | $25.37 | $24.84 | $24.89 | $24.08 | 171,163 |
| 2021-06-28 | $25.14 | $25.14 | $24.60 | $24.97 | $24.16 | 223,112 |
| 2021-06-25 | $25.30 | $25.53 | $25.05 | $25.27 | $24.45 | 939,301 |
| 2021-06-24 | $24.90 | $25.25 | $24.85 | $25.17 | $24.35 | 492,874 |
| 2021-06-23 | $25.07 | $25.40 | $24.63 | $24.81 | $24.00 | 285,702 |
| 2021-06-22 | $25.29 | $25.39 | $24.44 | $24.96 | $24.15 | 141,689 |
| 2021-06-21 | $24.70 | $25.40 | $24.70 | $25.29 | $24.47 | 200,668 |
| 2021-06-18 | $25.33 | $25.65 | $24.21 | $24.59 | $23.79 | 330,695 |
| 2021-06-17 | $27.57 | $27.80 | $25.82 | $25.93 | $25.09 | 201,480 |
| 2021-06-16 | $27.07 | $27.75 | $26.87 | $27.56 | $26.66 | 128,476 |
| 2021-06-15 | $27.24 | $27.45 | $27.08 | $27.27 | $26.38 | 130,486 |
| 2021-06-14 | $27.85 | $28.22 | $27.04 | $27.29 | $26.40 | 161,745 |
| 2021-06-11 | $28.25 | $28.25 | $27.69 | $27.78 | $26.88 | 63,189 |
| 2021-06-10 | $28.94 | $29.03 | $27.90 | $27.90 | $26.99 | 68,551 |
| 2021-06-09 | $29.11 | $29.54 | $28.47 | $28.54 | $27.61 | 122,192 |
| 2021-06-08 | $28.96 | $29.60 | $28.81 | $29.49 | $28.53 | 90,864 |
| 2021-06-07 | $28.74 | $29.19 | $28.72 | $29.16 | $28.21 | 57,451 |
| 2021-06-04 | $28.82 | $28.95 | $28.24 | $28.81 | $27.87 | 98,790 |
| 2021-06-03 | $28.85 | $29.00 | $28.61 | $28.92 | $27.98 | 64,422 |
| 2021-06-02 | $29.43 | $29.50 | $28.71 | $28.82 | $27.88 | 80,968 |
| 2021-06-01 | $29.24 | $29.81 | $29.00 | $29.38 | $28.42 | 155,105 |
| 2021-05-28 | $29.12 | $29.12 | $28.62 | $29.01 | $28.07 | 56,078 |
| 2021-05-27 | $28.85 | $29.06 | $28.58 | $28.97 | $28.03 | 68,700 |
| 2021-05-26 | $27.82 | $28.60 | $27.78 | $28.47 | $27.54 | 57,566 |
| 2021-05-25 | $28.78 | $29.15 | $27.78 | $27.80 | $26.90 | 113,544 |
| 2021-05-24 | $29.22 | $29.34 | $28.57 | $28.80 | $27.86 | 105,295 |
| 2021-05-21 | $28.91 | $29.44 | $28.82 | $29.22 | $28.27 | 71,419 |
| 2021-05-20 | $28.47 | $28.73 | $28.27 | $28.61 | $27.68 | 62,892 |
| 2021-05-19 | $28.31 | $28.62 | $27.95 | $28.62 | $27.69 | 84,015 |
| 2021-05-18 | $28.97 | $29.14 | $28.48 | $28.52 | $27.59 | 42,164 |
| 2021-05-17 | $28.95 | $29.26 | $28.59 | $29.00 | $28.06 | 39,421 |
| 2021-05-14 | $29.28 | $29.28 | $28.93 | $29.05 | $28.11 | 73,021 |
| 2021-05-13 | $27.49 | $29.15 | $27.49 | $29.10 | $28.15 | 120,341 |
| 2021-05-12 | $28.27 | $28.83 | $27.44 | $27.52 | $26.63 | 82,213 |
| 2021-05-11 | $27.95 | $28.39 | $27.44 | $28.20 | $27.28 | 61,297 |
| 2021-05-10 | $28.85 | $29.25 | $28.33 | $28.39 | $27.47 | 122,352 |
| 2021-05-07 | $28.34 | $28.92 | $28.24 | $28.90 | $27.96 | 72,050 |
| 2021-05-06 | $28.36 | $28.70 | $27.91 | $28.69 | $27.76 | 91,952 |
| 2021-05-05 | $28.44 | $28.44 | $27.97 | $28.26 | $27.34 | 77,213 |
| 2021-05-04 | $28.42 | $28.70 | $28.22 | $28.42 | $27.50 | 73,838 |
| 2021-05-03 | $28.37 | $28.79 | $28.34 | $28.73 | $27.60 | 199,747 |
| 2021-04-30 | $28.35 | $28.83 | $28.04 | $28.10 | $27.00 | 93,823 |
| 2021-04-29 | $28.37 | $28.95 | $28.15 | $28.63 | $27.51 | 145,539 |
| 2021-04-28 | $28.63 | $28.86 | $28.04 | $28.11 | $27.01 | 53,567 |
| 2021-04-27 | $28.43 | $28.43 | $27.94 | $28.40 | $27.28 | 90,111 |
| 2021-04-26 | $28.68 | $29.07 | $28.15 | $28.20 | $27.09 | 90,513 |
| 2021-04-23 | $27.02 | $28.53 | $27.02 | $28.39 | $27.27 | 118,077 |
| 2021-04-22 | $28.77 | $28.77 | $26.67 | $26.87 | $25.81 | 98,620 |
| 2021-04-21 | $26.94 | $27.62 | $26.94 | $27.39 | $26.31 | 128,248 |
| 2021-04-20 | $27.89 | $28.04 | $26.98 | $27.02 | $25.96 | 104,661 |
| 2021-04-19 | $28.34 | $28.59 | $27.92 | $28.10 | $27.00 | 73,033 |
| 2021-04-16 | $28.56 | $28.63 | $28.06 | $28.28 | $27.17 | 48,298 |
| 2021-04-15 | $28.34 | $28.34 | $27.58 | $28.26 | $27.15 | 51,487 |
| 2021-04-14 | $27.81 | $28.44 | $27.80 | $28.21 | $27.10 | 40,188 |
| 2021-04-13 | $28.42 | $28.42 | $27.64 | $27.83 | $26.74 | 66,044 |
| 2021-04-12 | $28.69 | $28.80 | $28.40 | $28.62 | $27.50 | 62,011 |
| 2021-04-09 | $28.25 | $28.58 | $28.11 | $28.43 | $27.31 | 76,899 |
| 2021-04-08 | $28.25 | $28.67 | $27.77 | $28.23 | $27.12 | 71,296 |
| 2021-04-07 | $28.40 | $28.49 | $27.91 | $28.10 | $27.00 | 85,932 |
| 2021-04-06 | $28.57 | $29.30 | $28.05 | $28.27 | $27.16 | 72,903 |
| 2021-04-05 | $29.02 | $29.36 | $27.97 | $28.63 | $27.51 | 118,059 |
| 2021-04-01 | $28.01 | $28.75 | $27.96 | $28.60 | $27.48 | 83,700 |
| 2021-03-31 | $28.46 | $28.89 | $27.95 | $28.24 | $27.13 | 175,660 |
| 2021-03-30 | $28.60 | $29.05 | $28.43 | $28.60 | $27.48 | 89,326 |
| 2021-03-29 | $28.79 | $29.24 | $28.16 | $28.28 | $27.17 | 105,861 |
| 2021-03-26 | $28.69 | $29.24 | $28.43 | $29.18 | $28.03 | 120,802 |
| 2021-03-25 | $27.51 | $28.46 | $27.42 | $28.20 | $27.09 | 98,049 |
| 2021-03-24 | $27.73 | $28.70 | $27.47 | $27.47 | $26.39 | 108,405 |
| 2021-03-23 | $27.81 | $28.18 | $27.33 | $27.55 | $26.47 | 92,178 |
| 2021-03-22 | $29.13 | $29.13 | $27.97 | $28.17 | $27.06 | 88,094 |
| 2021-03-19 | $28.68 | $29.43 | $28.59 | $29.26 | $28.11 | 714,966 |
| 2021-03-18 | $29.19 | $30.03 | $29.09 | $29.43 | $28.27 | 114,367 |
| 2021-03-17 | $29.57 | $29.86 | $28.59 | $28.92 | $27.78 | 107,072 |
| 2021-03-16 | $29.40 | $29.60 | $28.73 | $29.33 | $28.18 | 88,612 |
| 2021-03-15 | $30.59 | $30.59 | $29.44 | $29.66 | $28.49 | 149,347 |
| 2021-03-12 | $30.18 | $30.86 | $30.10 | $30.64 | $29.44 | 116,737 |
| 2021-03-11 | $29.70 | $30.45 | $29.42 | $29.90 | $28.73 | 108,913 |
| 2021-03-10 | $29.54 | $30.07 | $28.70 | $29.90 | $28.73 | 201,208 |
| 2021-03-09 | $29.54 | $29.87 | $28.42 | $29.37 | $28.22 | 179,789 |
| 2021-03-08 | $29.05 | $29.75 | $28.67 | $29.55 | $28.39 | 141,764 |
| 2021-03-05 | $27.92 | $28.67 | $27.39 | $28.53 | $27.41 | 186,303 |
| 2021-03-04 | $27.54 | $28.33 | $26.97 | $27.34 | $26.27 | 195,359 |
| 2021-03-03 | $26.60 | $27.78 | $26.37 | $27.42 | $26.34 | 228,871 |
| 2021-03-02 | $26.47 | $26.78 | $26.14 | $26.50 | $25.46 | 138,470 |
| 2021-03-01 | $26.09 | $26.58 | $26.09 | $26.54 | $25.50 | 123,748 |
| 2021-02-26 | $25.82 | $26.38 | $25.50 | $25.89 | $24.87 | 220,835 |
| 2021-02-25 | $26.20 | $26.44 | $25.81 | $26.00 | $24.98 | 194,708 |
| 2021-02-24 | $25.74 | $26.25 | $25.60 | $26.00 | $24.98 | 162,486 |
| 2021-02-23 | $25.36 | $26.30 | $25.36 | $25.50 | $24.50 | 242,993 |
| 2021-02-22 | $24.50 | $25.58 | $24.50 | $25.33 | $24.34 | 347,544 |
| 2021-02-19 | $24.17 | $24.68 | $24.17 | $24.50 | $23.54 | 118,257 |
| 2021-02-18 | $24.16 | $24.45 | $24.15 | $24.20 | $23.25 | 116,017 |
| 2021-02-17 | $24.15 | $24.55 | $24.15 | $24.34 | $23.38 | 95,609 |
| 2021-02-16 | $24.00 | $24.48 | $23.78 | $24.26 | $23.31 | 133,642 |
| 2021-02-12 | $23.65 | $23.90 | $23.37 | $23.76 | $22.83 | 160,445 |
| 2021-02-11 | $24.03 | $24.38 | $23.48 | $23.87 | $22.93 | 129,847 |
| 2021-02-10 | $24.39 | $24.55 | $23.95 | $24.08 | $23.13 | 112,389 |
| 2021-02-09 | $23.93 | $24.59 | $23.77 | $24.22 | $23.27 | 180,570 |
| 2021-02-08 | $23.84 | $24.26 | $23.69 | $24.26 | $23.12 | 123,570 |
| 2021-02-05 | $24.33 | $24.84 | $23.51 | $23.83 | $22.71 | 95,009 |
| 2021-02-04 | $23.47 | $24.28 | $23.41 | $24.11 | $22.97 | 97,407 |
| 2021-02-03 | $23.84 | $24.06 | $23.42 | $23.59 | $22.48 | 124,260 |
| 2021-02-02 | $24.60 | $24.60 | $23.83 | $23.99 | $22.86 | 136,005 |
| 2021-02-01 | $23.75 | $24.73 | $23.29 | $23.90 | $22.77 | 162,315 |
| 2021-01-29 | $24.31 | $24.39 | $23.52 | $23.60 | $22.49 | 230,326 |
| 2021-01-28 | $25.54 | $25.54 | $23.72 | $24.43 | $23.28 | 236,611 |
| 2021-01-27 | $24.51 | $25.04 | $23.48 | $23.98 | $22.85 | 216,566 |
| 2021-01-26 | $25.64 | $25.65 | $24.83 | $24.93 | $23.75 | 137,192 |
| 2021-01-25 | $25.34 | $25.56 | $24.80 | $25.44 | $24.24 | 104,553 |
| 2021-01-22 | $24.96 | $25.69 | $24.75 | $25.62 | $24.41 | 174,567 |
| 2021-01-21 | $25.82 | $25.82 | $24.90 | $25.15 | $23.96 | 133,424 |
| 2021-01-20 | $26.02 | $26.14 | $25.55 | $25.67 | $24.46 | 164,325 |
| 2021-01-19 | $26.07 | $26.49 | $25.92 | $26.07 | $24.84 | 320,278 |
| 2021-01-15 | $25.85 | $26.04 | $25.57 | $25.95 | $24.73 | 158,859 |
| 2021-01-14 | $25.62 | $26.08 | $25.27 | $25.87 | $24.65 | 100,620 |
| 2021-01-13 | $25.40 | $25.47 | $24.63 | $25.35 | $24.15 | 119,932 |
| 2021-01-12 | $25.18 | $25.59 | $25.10 | $25.30 | $24.11 | 67,940 |
| 2021-01-11 | $24.57 | $25.11 | $24.57 | $25.08 | $23.90 | 87,615 |
| 2021-01-08 | $25.24 | $25.24 | $24.32 | $24.74 | $23.57 | 144,577 |
| 2021-01-07 | $25.48 | $25.65 | $24.98 | $25.19 | $24.00 | 125,091 |
| 2021-01-06 | $24.07 | $25.56 | $23.78 | $25.28 | $24.09 | 496,035 |
| 2021-01-05 | $23.13 | $23.94 | $23.13 | $23.54 | $22.43 | 227,988 |
| 2021-01-04 | $23.50 | $23.72 | $22.90 | $23.10 | $22.01 | 190,113 |
| 2020-12-31 | $23.22 | $23.47 | $23.14 | $23.39 | $22.29 | 73,960 |
| 2020-12-30 | $23.01 | $23.38 | $23.00 | $23.18 | $22.09 | 65,933 |
| 2020-12-29 | $23.39 | $23.39 | $22.90 | $23.04 | $21.95 | 141,474 |
| 2020-12-28 | $23.10 | $23.49 | $22.95 | $23.21 | $22.12 | 112,576 |
| 2020-12-24 | $23.07 | $23.29 | $22.69 | $23.03 | $21.94 | 31,712 |
| 2020-12-23 | $22.59 | $22.97 | $22.59 | $22.92 | $21.84 | 70,548 |
| 2020-12-22 | $22.68 | $22.68 | $22.25 | $22.44 | $21.38 | 164,268 |
| 2020-12-21 | $23.01 | $23.23 | $22.22 | $22.61 | $21.54 | 203,989 |
| 2020-12-18 | $23.50 | $23.83 | $22.93 | $23.09 | $22.00 | 423,950 |
| 2020-12-17 | $23.77 | $23.85 | $23.42 | $23.56 | $22.45 | 108,670 |
| 2020-12-16 | $24.37 | $24.37 | $23.76 | $23.84 | $22.72 | 87,275 |
| 2020-12-15 | $23.56 | $24.27 | $23.50 | $24.17 | $23.03 | 104,934 |
| 2020-12-14 | $24.11 | $24.11 | $23.46 | $23.54 | $22.43 | 106,822 |
| 2020-12-11 | $23.57 | $23.93 | $23.42 | $23.76 | $22.64 | 108,650 |
| 2020-12-10 | $23.97 | $24.02 | $23.67 | $23.96 | $22.83 | 109,746 |
| 2020-12-09 | $24.43 | $24.61 | $24.02 | $24.25 | $23.11 | 153,234 |
| 2020-12-08 | $23.94 | $24.37 | $23.88 | $24.23 | $23.09 | 103,713 |
| 2020-12-07 | $24.31 | $24.35 | $23.77 | $24.16 | $23.02 | 108,349 |
| 2020-12-04 | $24.08 | $24.46 | $24.06 | $24.43 | $23.28 | 70,555 |
| 2020-12-03 | $23.95 | $24.03 | $23.60 | $23.83 | $22.71 | 85,070 |
| 2020-12-02 | $23.42 | $24.16 | $23.18 | $23.93 | $22.80 | 151,335 |
| 2020-12-01 | $23.65 | $24.06 | $23.34 | $23.52 | $22.41 | 121,746 |
| 2020-11-30 | $24.06 | $24.48 | $23.17 | $23.27 | $22.17 | 93,778 |
| 2020-11-27 | $24.82 | $25.11 | $23.97 | $24.33 | $23.18 | 33,858 |
| 2020-11-25 | $25.04 | $25.66 | $24.56 | $24.82 | $23.65 | 82,543 |
| 2020-11-24 | $24.41 | $25.62 | $24.41 | $25.34 | $24.15 | 207,830 |
| 2020-11-23 | $24.88 | $24.88 | $23.69 | $24.17 | $23.03 | 149,370 |
| 2020-11-20 | $24.03 | $24.40 | $23.79 | $24.32 | $23.17 | 149,696 |
| 2020-11-19 | $24.47 | $24.50 | $23.93 | $24.46 | $23.31 | 76,280 |
| 2020-11-18 | $25.45 | $25.45 | $24.20 | $24.31 | $23.16 | 127,710 |
| 2020-11-17 | $25.06 | $25.39 | $24.44 | $25.16 | $23.97 | 128,648 |
| 2020-11-16 | $24.93 | $25.47 | $24.56 | $25.20 | $24.01 | 143,132 |
| 2020-11-13 | $23.44 | $24.35 | $22.86 | $24.13 | $22.99 | 128,239 |
| 2020-11-12 | $23.53 | $23.53 | $22.85 | $23.41 | $22.30 | 147,970 |
| 2020-11-11 | $24.67 | $24.67 | $23.49 | $23.90 | $22.77 | 151,087 |
| 2020-11-10 | $23.64 | $25.07 | $23.48 | $24.73 | $23.56 | 231,671 |
| 2020-11-09 | $21.94 | $23.99 | $21.35 | $23.27 | $22.17 | 165,352 |
| 2020-11-06 | $20.81 | $20.82 | $20.05 | $20.15 | $19.20 | 70,517 |
| 2020-11-05 | $19.83 | $20.86 | $19.83 | $20.55 | $19.58 | 92,908 |
| 2020-11-04 | $21.25 | $21.25 | $19.75 | $19.84 | $18.90 | 119,919 |
| 2020-11-03 | $21.60 | $21.95 | $21.32 | $21.78 | $20.75 | 102,138 |
| 2020-11-02 | $21.31 | $21.46 | $21.03 | $21.30 | $20.11 | 93,807 |
| 2020-10-30 | $20.88 | $21.25 | $20.76 | $20.96 | $19.79 | 110,267 |
| 2020-10-29 | $20.61 | $21.12 | $20.28 | $20.93 | $19.76 | 85,289 |
| 2020-10-28 | $20.73 | $21.08 | $20.50 | $20.61 | $19.46 | 118,879 |
| 2020-10-27 | $22.00 | $22.00 | $21.08 | $21.16 | $19.98 | 119,675 |
| 2020-10-26 | $21.53 | $21.91 | $21.28 | $21.90 | $20.68 | 133,728 |
| 2020-10-23 | $22.33 | $22.76 | $20.16 | $21.82 | $20.60 | 131,415 |
| 2020-10-22 | $21.94 | $22.23 | $20.88 | $22.04 | $20.81 | 258,442 |
| 2020-10-21 | $20.84 | $21.10 | $20.79 | $20.96 | $19.79 | 102,204 |
| 2020-10-20 | $20.60 | $21.09 | $20.60 | $20.78 | $19.62 | 140,888 |
| 2020-10-19 | $20.77 | $20.93 | $20.31 | $20.32 | $19.19 | 108,104 |
| 2020-10-16 | $20.54 | $20.69 | $20.24 | $20.62 | $19.47 | 69,087 |
| 2020-10-15 | $19.89 | $20.56 | $19.75 | $20.52 | $19.37 | 129,096 |
| 2020-10-14 | $20.42 | $20.54 | $19.88 | $19.89 | $18.78 | 75,113 |
| 2020-10-13 | $20.68 | $20.68 | $20.18 | $20.40 | $19.26 | 118,313 |
| 2020-10-12 | $20.33 | $20.88 | $20.33 | $20.82 | $19.66 | 60,824 |
| 2020-10-09 | $20.78 | $20.80 | $20.32 | $20.44 | $19.30 | 66,940 |
| 2020-10-08 | $20.47 | $20.74 | $20.29 | $20.62 | $19.47 | 124,554 |
| 2020-10-07 | $20.17 | $20.33 | $19.81 | $20.18 | $19.05 | 179,710 |
| 2020-10-06 | $19.99 | $20.62 | $19.76 | $19.93 | $18.82 | 156,533 |
| 2020-10-05 | $19.21 | $19.73 | $19.19 | $19.68 | $18.58 | 94,174 |
| 2020-10-02 | $18.08 | $19.04 | $17.85 | $18.97 | $17.91 | 155,014 |
| 2020-10-01 | $18.34 | $18.55 | $17.99 | $18.28 | $17.26 | 114,624 |
| 2020-09-30 | $18.84 | $19.00 | $18.36 | $18.39 | $17.36 | 194,239 |
| 2020-09-29 | $18.53 | $18.78 | $18.21 | $18.70 | $17.66 | 115,858 |
| 2020-09-28 | $18.24 | $19.00 | $17.92 | $18.63 | $17.59 | 124,693 |
| 2020-09-25 | $17.57 | $18.03 | $17.57 | $17.78 | $16.79 | 113,813 |
| 2020-09-24 | $17.51 | $18.21 | $17.49 | $17.74 | $16.75 | 126,684 |
| 2020-09-23 | $18.03 | $18.55 | $17.39 | $17.42 | $16.45 | 151,018 |
| 2020-09-22 | $18.35 | $18.71 | $17.86 | $17.98 | $16.98 | 143,504 |
| 2020-09-21 | $19.08 | $19.31 | $18.10 | $18.25 | $17.23 | 159,263 |
| 2020-09-18 | $19.79 | $19.79 | $19.11 | $19.49 | $18.40 | 478,563 |
| 2020-09-17 | $19.48 | $19.86 | $19.48 | $19.62 | $18.52 | 157,814 |
| 2020-09-16 | $19.82 | $20.04 | $19.52 | $19.77 | $18.67 | 160,152 |
| 2020-09-15 | $19.93 | $20.33 | $19.55 | $19.86 | $18.75 | 164,009 |
| 2020-09-14 | $19.40 | $20.07 | $18.56 | $19.82 | $18.71 | 124,815 |
| 2020-09-11 | $19.71 | $19.77 | $19.19 | $19.34 | $18.26 | 96,213 |
| 2020-09-10 | $20.13 | $20.13 | $19.59 | $19.60 | $18.51 | 173,194 |
| 2020-09-09 | $20.31 | $20.43 | $19.72 | $19.92 | $18.81 | 173,597 |
| 2020-09-08 | $20.59 | $20.90 | $19.99 | $20.23 | $19.10 | 215,522 |
| 2020-09-04 | $20.90 | $20.97 | $20.46 | $20.85 | $19.69 | 182,792 |
| 2020-09-03 | $20.37 | $21.06 | $20.37 | $20.49 | $19.35 | 239,793 |
| 2020-09-02 | $20.21 | $20.48 | $20.07 | $20.34 | $19.20 | 137,701 |
| 2020-09-01 | $19.91 | $20.31 | $19.80 | $20.20 | $19.07 | 141,280 |
| 2020-08-31 | $20.07 | $20.66 | $19.81 | $19.94 | $18.83 | 186,156 |
| 2020-08-28 | $20.34 | $20.34 | $19.91 | $20.18 | $19.05 | 111,689 |
| 2020-08-27 | $19.75 | $20.23 | $19.75 | $20.09 | $18.97 | 101,124 |
| 2020-08-26 | $20.19 | $20.38 | $19.62 | $19.69 | $18.59 | 77,827 |
| 2020-08-25 | $20.44 | $20.59 | $20.00 | $20.26 | $19.13 | 95,978 |
| 2020-08-24 | $19.83 | $20.25 | $19.57 | $20.21 | $19.08 | 117,494 |
| 2020-08-21 | $19.49 | $20.14 | $19.37 | $19.61 | $18.52 | 897,505 |
| 2020-08-20 | $19.49 | $19.80 | $19.46 | $19.70 | $18.60 | 155,541 |
| 2020-08-19 | $19.78 | $20.17 | $19.59 | $19.80 | $18.69 | 144,060 |
| 2020-08-18 | $20.39 | $20.39 | $19.65 | $19.70 | $18.60 | 94,140 |
| 2020-08-17 | $20.32 | $20.64 | $19.91 | $20.40 | $19.26 | 148,148 |
| 2020-08-14 | $19.98 | $20.52 | $19.96 | $20.42 | $19.28 | 135,988 |
| 2020-08-13 | $20.55 | $20.55 | $20.03 | $20.18 | $19.05 | 133,529 |
| 2020-08-12 | $21.08 | $21.46 | $20.35 | $20.69 | $19.54 | 138,533 |
| 2020-08-11 | $21.06 | $21.61 | $20.87 | $20.98 | $19.81 | 197,097 |
| 2020-08-10 | $20.36 | $21.11 | $19.77 | $20.62 | $19.47 | 142,267 |
| 2020-08-07 | $19.02 | $20.24 | $19.02 | $20.22 | $19.09 | 178,016 |
| 2020-08-06 | $19.13 | $19.36 | $18.87 | $19.23 | $18.16 | 116,694 |
| 2020-08-05 | $18.68 | $19.38 | $18.29 | $19.28 | $18.20 | 289,499 |
| 2020-08-04 | $18.38 | $18.42 | $17.99 | $18.42 | $17.39 | 123,130 |
| 2020-08-03 | $19.02 | $19.09 | $18.61 | $18.68 | $17.45 | 129,457 |
| 2020-07-31 | $19.01 | $19.28 | $18.27 | $18.92 | $17.67 | 255,014 |
| 2020-07-30 | $19.28 | $19.47 | $18.88 | $19.15 | $17.89 | 156,518 |
| 2020-07-29 | $19.80 | $20.04 | $19.55 | $19.69 | $18.39 | 265,284 |
| 2020-07-28 | $19.65 | $20.20 | $19.65 | $19.98 | $18.66 | 139,345 |
| 2020-07-27 | $20.31 | $20.31 | $19.64 | $19.81 | $18.50 | 173,630 |
| 2020-07-24 | $20.65 | $21.29 | $20.35 | $20.40 | $19.05 | 233,991 |
| 2020-07-23 | $19.82 | $21.15 | $19.82 | $20.79 | $19.42 | 268,050 |
| 2020-07-22 | $20.62 | $20.75 | $20.18 | $20.62 | $19.26 | 237,006 |
| 2020-07-21 | $19.65 | $20.88 | $19.65 | $20.82 | $19.45 | 247,209 |
| 2020-07-20 | $19.58 | $19.79 | $19.29 | $19.43 | $18.15 | 198,281 |
| 2020-07-17 | $20.31 | $20.68 | $19.66 | $19.69 | $18.39 | 228,184 |
| 2020-07-16 | $20.11 | $20.65 | $19.92 | $20.41 | $19.06 | 196,655 |
| 2020-07-15 | $19.75 | $20.49 | $19.69 | $20.34 | $19.00 | 141,387 |
| 2020-07-14 | $19.26 | $20.12 | $17.36 | $19.17 | $17.91 | 205,640 |
| 2020-07-13 | $18.80 | $19.63 | $18.42 | $19.32 | $18.05 | 191,014 |
| 2020-07-10 | $17.86 | $18.62 | $17.77 | $18.61 | $17.38 | 183,597 |
| 2020-07-09 | $18.34 | $19.13 | $17.63 | $17.83 | $16.65 | 132,540 |
| 2020-07-08 | $18.49 | $18.84 | $17.95 | $18.41 | $17.20 | 215,171 |
| 2020-07-07 | $18.84 | $19.01 | $18.44 | $18.57 | $17.35 | 144,216 |
| 2020-07-06 | $19.51 | $19.85 | $18.96 | $19.15 | $17.89 | 109,216 |
| 2020-07-02 | $19.67 | $20.02 | $18.95 | $19.03 | $17.77 | 140,230 |
| 2020-07-01 | $20.02 | $20.09 | $19.09 | $19.15 | $17.89 | 185,979 |
| 2020-06-30 | $19.69 | $20.33 | $19.69 | $20.00 | $18.68 | 191,180 |
| 2020-06-29 | $19.09 | $19.92 | $19.09 | $19.83 | $18.52 | 263,310 |
| 2020-06-26 | $18.62 | $19.27 | $18.32 | $18.84 | $17.60 | 863,697 |
| 2020-06-25 | $17.97 | $19.03 | $17.79 | $19.01 | $17.76 | 215,989 |
| 2020-06-24 | $18.52 | $18.72 | $18.08 | $18.10 | $16.91 | 217,012 |
| 2020-06-23 | $19.69 | $19.77 | $18.79 | $18.87 | $17.63 | 198,539 |
| 2020-06-22 | $19.04 | $19.41 | $18.79 | $19.31 | $18.04 | 237,672 |
| 2020-06-19 | $19.05 | $19.47 | $18.48 | $19.36 | $18.08 | 1,039,685 |
| 2020-06-18 | $18.21 | $19.16 | $18.21 | $18.68 | $17.45 | 192,048 |
| 2020-06-17 | $19.02 | $19.12 | $18.28 | $18.39 | $17.18 | 177,113 |
| 2020-06-16 | $19.12 | $19.27 | $18.31 | $18.95 | $17.70 | 161,987 |
| 2020-06-15 | $17.26 | $18.65 | $17.15 | $18.30 | $17.09 | 203,611 |
| 2020-06-12 | $18.39 | $18.39 | $17.27 | $17.87 | $16.69 | 215,084 |
| 2020-06-11 | $18.21 | $18.50 | $17.45 | $17.53 | $16.37 | 179,357 |
| 2020-06-10 | $20.36 | $20.36 | $19.26 | $19.33 | $18.05 | 169,385 |
| 2020-06-09 | $20.66 | $20.96 | $19.85 | $20.40 | $19.05 | 265,897 |
| 2020-06-08 | $21.51 | $21.75 | $20.91 | $21.20 | $19.80 | 180,277 |
| 2020-06-05 | $20.31 | $21.70 | $19.74 | $21.12 | $19.73 | 221,378 |
| 2020-06-04 | $19.19 | $19.90 | $18.99 | $19.79 | $18.48 | 212,124 |
| 2020-06-03 | $19.00 | $19.69 | $18.70 | $19.29 | $18.02 | 157,532 |
| 2020-06-02 | $18.92 | $19.00 | $18.21 | $18.43 | $17.21 | 97,815 |
| 2020-06-01 | $19.13 | $19.57 | $18.66 | $18.72 | $17.49 | 150,924 |
| 2020-05-29 | $18.81 | $19.02 | $18.25 | $19.00 | $17.75 | 243,054 |
| 2020-05-28 | $20.53 | $20.53 | $19.07 | $19.23 | $17.96 | 151,266 |
| 2020-05-27 | $19.42 | $20.41 | $19.27 | $20.25 | $18.91 | 138,637 |
| 2020-05-26 | $18.70 | $19.06 | $18.46 | $18.81 | $17.57 | 246,198 |
| 2020-05-22 | $18.39 | $18.52 | $17.61 | $17.84 | $16.66 | 138,788 |
| 2020-05-21 | $18.34 | $18.63 | $18.16 | $18.25 | $17.05 | 111,487 |
| 2020-05-20 | $17.75 | $18.71 | $15.98 | $18.46 | $17.24 | 196,461 |
| 2020-05-19 | $17.55 | $17.88 | $17.31 | $17.39 | $16.24 | 415,732 |
| 2020-05-18 | $16.41 | $17.65 | $16.41 | $17.57 | $16.41 | 235,702 |
| 2020-05-15 | $15.76 | $16.05 | $15.39 | $15.77 | $14.73 | 214,813 |
| 2020-05-14 | $15.28 | $15.89 | $14.65 | $15.81 | $14.77 | 225,010 |
| 2020-05-13 | $16.32 | $16.32 | $15.27 | $15.68 | $14.65 | 160,629 |
| 2020-05-12 | $17.71 | $17.72 | $16.38 | $16.44 | $15.36 | 266,057 |
| 2020-05-11 | $18.51 | $18.51 | $17.53 | $17.87 | $16.49 | 238,902 |
| 2020-05-08 | $18.10 | $18.95 | $18.09 | $18.87 | $17.41 | 164,496 |
| 2020-05-07 | $18.57 | $18.89 | $17.68 | $17.72 | $16.35 | 206,769 |
| 2020-05-06 | $18.97 | $18.97 | $18.19 | $18.28 | $16.87 | 215,456 |
| 2020-05-05 | $19.78 | $19.78 | $18.62 | $18.62 | $17.18 | 217,586 |
| 2020-05-04 | $19.17 | $19.49 | $18.80 | $19.40 | $17.90 | 125,462 |
| 2020-05-01 | $19.33 | $19.79 | $18.04 | $19.44 | $17.94 | 150,101 |
| 2020-04-30 | $20.81 | $21.23 | $20.00 | $20.05 | $18.50 | 207,100 |
| 2020-04-29 | $21.46 | $22.26 | $20.97 | $21.77 | $20.09 | 183,878 |
| 2020-04-28 | $20.45 | $20.84 | $20.10 | $20.71 | $19.11 | 147,624 |
| 2020-04-27 | $18.79 | $20.23 | $18.79 | $19.89 | $18.35 | 106,006 |
| 2020-04-24 | $18.46 | $18.79 | $18.03 | $18.49 | $17.06 | 74,171 |
| 2020-04-23 | $18.31 | $18.96 | $18.22 | $18.42 | $17.00 | 115,116 |
| 2020-04-22 | $18.58 | $18.82 | $18.04 | $18.27 | $16.86 | 113,539 |
| 2020-04-21 | $17.59 | $18.36 | $17.43 | $18.21 | $16.80 | 125,565 |
| 2020-04-20 | $17.80 | $18.76 | $17.68 | $18.24 | $16.83 | 177,139 |
| 2020-04-17 | $17.85 | $18.54 | $17.85 | $18.26 | $16.85 | 221,529 |
| 2020-04-16 | $18.51 | $18.82 | $17.09 | $17.50 | $16.15 | 192,398 |
| 2020-04-15 | $19.04 | $19.17 | $18.36 | $18.54 | $17.11 | 150,382 |
| 2020-04-14 | $20.66 | $20.97 | $19.28 | $19.80 | $18.27 | 130,943 |
| 2020-04-13 | $21.34 | $21.61 | $19.90 | $20.17 | $18.61 | 123,213 |
| 2020-04-09 | $19.99 | $21.55 | $19.70 | $21.46 | $19.80 | 145,962 |
| 2020-04-08 | $19.28 | $20.00 | $18.77 | $19.50 | $17.99 | 118,046 |
| 2020-04-07 | $19.76 | $20.36 | $18.80 | $19.04 | $17.57 | 149,283 |
| 2020-04-06 | $19.01 | $19.49 | $18.65 | $19.31 | $17.82 | 220,690 |
| 2020-04-03 | $20.03 | $20.03 | $18.22 | $18.62 | $17.18 | 281,876 |
| 2020-04-02 | $19.21 | $20.26 | $19.07 | $20.05 | $18.50 | 187,453 |
| 2020-04-01 | $19.42 | $19.54 | $19.00 | $19.33 | $17.84 | 231,333 |
| 2020-03-31 | $19.86 | $20.05 | $19.24 | $20.00 | $18.46 | 206,857 |
| 2020-03-30 | $19.49 | $20.22 | $18.80 | $20.08 | $18.53 | 186,003 |
| 2020-03-27 | $19.30 | $19.75 | $18.43 | $19.24 | $17.75 | 229,229 |
| 2020-03-26 | $18.92 | $19.95 | $18.61 | $19.74 | $18.22 | 226,112 |
| 2020-03-25 | $19.51 | $20.44 | $18.13 | $18.82 | $17.37 | 264,432 |
| 2020-03-24 | $18.84 | $19.96 | $18.47 | $19.42 | $17.92 | 159,975 |
| 2020-03-23 | $19.08 | $19.23 | $17.07 | $18.12 | $16.72 | 189,842 |
| 2020-03-20 | $22.21 | $22.52 | $18.85 | $19.24 | $17.75 | 353,993 |
| 2020-03-19 | $21.24 | $22.97 | $20.72 | $22.42 | $20.69 | 388,591 |
| 2020-03-18 | $21.14 | $23.00 | $20.31 | $21.43 | $19.78 | 301,902 |
| 2020-03-17 | $19.91 | $22.36 | $19.18 | $22.18 | $20.47 | 449,983 |
| 2020-03-16 | $18.94 | $21.13 | $18.83 | $19.78 | $18.25 | 275,759 |
| 2020-03-13 | $19.86 | $21.59 | $19.30 | $21.54 | $19.88 | 305,006 |
| 2020-03-12 | $18.95 | $21.30 | $18.18 | $18.84 | $17.39 | 320,602 |
| 2020-03-11 | $20.63 | $20.78 | $20.03 | $20.21 | $18.65 | 242,927 |
| 2020-03-10 | $20.79 | $21.39 | $20.09 | $21.26 | $19.62 | 231,663 |
| 2020-03-09 | $21.00 | $21.65 | $19.70 | $20.20 | $18.64 | 280,028 |
| 2020-03-06 | $21.53 | $22.66 | $21.44 | $22.49 | $20.75 | 260,545 |
| 2020-03-05 | $23.38 | $23.38 | $22.22 | $22.54 | $20.80 | 231,064 |
| 2020-03-04 | $23.96 | $23.97 | $23.33 | $23.81 | $21.97 | 208,374 |
| 2020-03-03 | $24.08 | $24.89 | $23.54 | $23.81 | $21.97 | 230,225 |
| 2020-03-02 | $23.25 | $24.30 | $23.13 | $24.28 | $22.41 | 262,274 |
| 2020-02-28 | $23.39 | $23.92 | $22.84 | $23.19 | $21.40 | 243,801 |
| 2020-02-27 | $24.40 | $25.23 | $24.06 | $24.08 | $22.22 | 200,258 |
| 2020-02-26 | $25.33 | $25.55 | $24.79 | $24.86 | $22.94 | 152,029 |
| 2020-02-25 | $25.92 | $25.92 | $25.01 | $25.16 | $23.22 | 146,959 |
| 2020-02-24 | $25.99 | $26.32 | $25.90 | $25.95 | $23.95 | 194,955 |
| 2020-02-21 | $26.76 | $26.79 | $26.48 | $26.77 | $24.70 | 112,571 |
| 2020-02-20 | $26.61 | $27.05 | $26.61 | $26.84 | $24.77 | 63,069 |
| 2020-02-19 | $26.41 | $26.73 | $26.41 | $26.69 | $24.63 | 97,530 |
| 2020-02-18 | $26.58 | $26.91 | $26.29 | $26.39 | $24.35 | 132,247 |
| 2020-02-14 | $26.82 | $26.88 | $26.64 | $26.71 | $24.65 | 68,764 |
| 2020-02-13 | $26.69 | $26.88 | $26.50 | $26.82 | $24.75 | 67,003 |
| 2020-02-12 | $27.17 | $27.17 | $26.70 | $26.77 | $24.70 | 107,369 |
| 2020-02-11 | $27.01 | $27.24 | $26.98 | $27.02 | $24.93 | 91,074 |
| 2020-02-10 | $26.80 | $26.89 | $26.70 | $26.88 | $24.81 | 136,622 |
| 2020-02-07 | $27.00 | $27.04 | $26.69 | $26.87 | $24.80 | 98,522 |
| 2020-02-06 | $27.23 | $27.23 | $26.97 | $27.14 | $25.05 | 99,034 |
| 2020-02-05 | $26.68 | $27.15 | $26.68 | $27.09 | $25.00 | 132,143 |
| 2020-02-04 | $26.81 | $26.92 | $26.65 | $26.66 | $24.42 | 102,145 |
| 2020-02-03 | $25.95 | $26.50 | $25.95 | $26.45 | $24.23 | 166,600 |
| 2020-01-31 | $26.28 | $26.39 | $25.55 | $25.78 | $23.62 | 150,253 |
| 2020-01-30 | $25.62 | $26.48 | $25.62 | $26.47 | $24.25 | 159,661 |
| 2020-01-29 | $26.26 | $26.36 | $25.66 | $25.83 | $23.66 | 133,406 |
| 2020-01-28 | $26.73 | $26.80 | $26.23 | $26.26 | $24.06 | 90,399 |
| 2020-01-27 | $26.29 | $26.93 | $26.26 | $26.64 | $24.40 | 167,313 |
| 2020-01-24 | $27.48 | $27.48 | $26.65 | $26.84 | $24.59 | 119,543 |
| 2020-01-23 | $27.86 | $27.94 | $27.29 | $27.70 | $25.37 | 237,152 |
| 2020-01-22 | $27.48 | $27.48 | $27.10 | $27.39 | $25.09 | 86,626 |
| 2020-01-21 | $27.70 | $27.70 | $27.30 | $27.32 | $25.03 | 86,122 |
| 2020-01-17 | $28.00 | $28.00 | $27.71 | $27.80 | $25.47 | 84,440 |
| 2020-01-16 | $27.58 | $27.98 | $27.58 | $27.88 | $25.54 | 69,001 |
| 2020-01-15 | $27.54 | $27.63 | $27.28 | $27.51 | $25.20 | 71,037 |
| 2020-01-14 | $27.81 | $27.88 | $27.65 | $27.72 | $25.39 | 97,042 |
| 2020-01-13 | $27.56 | $27.89 | $27.56 | $27.88 | $25.54 | 116,407 |
| 2020-01-10 | $27.65 | $27.79 | $27.44 | $27.58 | $25.26 | 118,117 |
| 2020-01-09 | $27.90 | $27.99 | $27.65 | $27.77 | $25.44 | 120,248 |
| 2020-01-08 | $27.43 | $27.83 | $27.43 | $27.69 | $25.37 | 137,767 |
| 2020-01-07 | $27.30 | $27.65 | $27.30 | $27.46 | $25.15 | 116,890 |
| 2020-01-06 | $27.85 | $28.05 | $27.57 | $27.93 | $25.59 | 118,776 |
| 2020-01-03 | $27.95 | $28.25 | $27.91 | $28.12 | $25.76 | 153,626 |
| 2020-01-02 | $28.43 | $28.43 | $28.05 | $28.31 | $25.93 | 138,522 |
| 2019-12-31 | $28.22 | $28.41 | $28.19 | $28.30 | $25.92 | 124,824 |
| 2019-12-30 | $28.32 | $28.49 | $28.03 | $28.24 | $25.87 | 67,017 |
| 2019-12-27 | $28.43 | $28.43 | $28.14 | $28.18 | $25.81 | 69,994 |
| 2019-12-26 | $28.44 | $28.50 | $28.25 | $28.39 | $26.01 | 60,378 |
| 2019-12-24 | $28.66 | $28.66 | $28.43 | $28.51 | $26.12 | 46,427 |
| 2019-12-23 | $29.04 | $29.04 | $28.54 | $28.59 | $26.19 | 156,177 |
| 2019-12-20 | $29.20 | $29.25 | $28.63 | $29.00 | $26.57 | 1,010,015 |
| 2019-12-19 | $28.56 | $29.06 | $28.42 | $29.02 | $26.58 | 290,591 |
| 2019-12-18 | $28.74 | $28.80 | $28.40 | $28.57 | $26.17 | 187,987 |
| 2019-12-17 | $27.81 | $28.78 | $27.81 | $28.67 | $26.26 | 172,692 |
| 2019-12-16 | $27.69 | $28.14 | $27.69 | $27.93 | $25.59 | 111,496 |
| 2019-12-13 | $27.58 | $27.71 | $27.32 | $27.55 | $25.24 | 75,729 |
| 2019-12-12 | $27.14 | $27.93 | $27.05 | $27.71 | $25.38 | 118,892 |
| 2019-12-11 | $27.16 | $27.22 | $27.01 | $27.11 | $24.83 | 73,259 |
| 2019-12-10 | $26.99 | $27.34 | $26.99 | $27.09 | $24.82 | 74,100 |
| 2019-12-09 | $27.12 | $27.35 | $27.04 | $27.10 | $24.82 | 157,526 |
| 2019-12-06 | $27.65 | $27.65 | $27.23 | $27.27 | $24.98 | 166,270 |
| 2019-12-05 | $27.53 | $27.60 | $27.00 | $27.08 | $24.81 | 182,517 |
| 2019-12-04 | $27.24 | $27.64 | $27.12 | $27.36 | $25.06 | 146,693 |
| 2019-12-03 | $27.09 | $27.20 | $26.83 | $27.17 | $24.89 | 80,656 |
| 2019-12-02 | $27.59 | $27.92 | $27.23 | $27.36 | $25.06 | 157,807 |
| 2019-11-29 | $27.57 | $27.93 | $27.46 | $27.58 | $25.26 | 48,329 |
| 2019-11-27 | $27.70 | $27.86 | $27.61 | $27.69 | $25.37 | 77,956 |
| 2019-11-26 | $27.85 | $27.95 | $27.55 | $27.58 | $25.26 | 115,692 |
| 2019-11-25 | $27.25 | $27.98 | $27.25 | $27.75 | $25.42 | 302,219 |
| 2019-11-22 | $27.51 | $27.55 | $27.27 | $27.42 | $25.12 | 105,811 |
| 2019-11-21 | $27.70 | $27.70 | $27.13 | $27.41 | $25.11 | 85,060 |
| 2019-11-20 | $27.66 | $27.88 | $27.35 | $27.51 | $25.20 | 194,105 |
| 2019-11-19 | $27.98 | $28.12 | $27.72 | $27.87 | $25.53 | 151,027 |
| 2019-11-18 | $27.87 | $27.91 | $27.68 | $27.79 | $25.46 | 113,070 |
| 2019-11-15 | $28.32 | $28.35 | $27.95 | $28.05 | $25.70 | 140,769 |
| 2019-11-14 | $28.10 | $28.23 | $27.92 | $28.11 | $25.75 | 86,380 |
| 2019-11-13 | $28.25 | $28.32 | $28.05 | $28.13 | $25.77 | 91,955 |
| 2019-11-12 | $27.66 | $28.62 | $26.58 | $28.54 | $26.14 | 136,305 |
| 2019-11-11 | $28.76 | $28.88 | $28.52 | $28.69 | $26.28 | 81,602 |
| 2019-11-08 | $28.61 | $28.92 | $28.47 | $28.91 | $26.48 | 105,637 |
| 2019-11-07 | $28.70 | $28.93 | $28.63 | $28.77 | $26.35 | 108,690 |
| 2019-11-06 | $28.58 | $28.58 | $28.04 | $28.38 | $26.00 | 83,190 |
| 2019-11-05 | $28.52 | $28.98 | $28.45 | $28.86 | $26.17 | 163,671 |
| 2019-11-04 | $28.14 | $28.42 | $27.92 | $28.33 | $25.69 | 231,678 |
| 2019-11-01 | $27.78 | $28.04 | $27.74 | $28.01 | $25.40 | 131,697 |
| 2019-10-31 | $27.77 | $27.83 | $27.15 | $27.53 | $24.96 | 186,352 |
| 2019-10-30 | $27.84 | $28.15 | $27.63 | $27.94 | $25.34 | 222,951 |
| 2019-10-29 | $27.69 | $28.10 | $27.57 | $27.98 | $25.37 | 191,238 |
| 2019-10-28 | $27.30 | $28.06 | $27.30 | $28.00 | $25.39 | 201,084 |
| 2019-10-25 | $27.05 | $27.67 | $27.05 | $27.32 | $24.77 | 165,365 |
| 2019-10-24 | $27.94 | $27.94 | $26.95 | $27.02 | $24.50 | 225,609 |
| 2019-10-23 | $27.73 | $27.73 | $27.35 | $27.73 | $25.15 | 113,789 |
| 2019-10-22 | $27.61 | $27.91 | $27.33 | $27.65 | $25.07 | 153,868 |
| 2019-10-21 | $27.45 | $27.90 | $27.45 | $27.73 | $25.15 | 126,625 |
| 2019-10-18 | $26.79 | $27.36 | $26.79 | $27.29 | $24.75 | 174,799 |
| 2019-10-17 | $26.64 | $26.96 | $26.59 | $26.94 | $24.43 | 114,797 |
| 2019-10-16 | $26.52 | $26.83 | $26.47 | $26.55 | $24.08 | 86,065 |
| 2019-10-15 | $26.42 | $26.88 | $26.35 | $26.54 | $24.07 | 85,636 |
| 2019-10-14 | $26.21 | $26.50 | $26.12 | $26.41 | $23.95 | 75,580 |
| 2019-10-11 | $26.47 | $26.99 | $26.26 | $26.39 | $23.93 | 145,140 |
| 2019-10-10 | $26.01 | $26.29 | $25.95 | $26.13 | $23.69 | 73,697 |
| 2019-10-09 | $26.09 | $26.18 | $25.83 | $25.88 | $23.47 | 101,411 |
| 2019-10-08 | $26.21 | $26.38 | $25.81 | $25.86 | $23.45 | 141,409 |
| 2019-10-07 | $26.37 | $26.80 | $26.30 | $26.57 | $24.09 | 167,890 |
| 2019-10-04 | $26.33 | $26.51 | $26.10 | $26.49 | $24.02 | 227,470 |
| 2019-10-03 | $26.12 | $26.29 | $25.78 | $26.16 | $23.72 | 165,997 |
| 2019-10-02 | $26.00 | $26.38 | $25.88 | $26.17 | $23.73 | 181,336 |
| 2019-10-01 | $27.05 | $27.25 | $25.97 | $26.21 | $23.77 | 145,529 |
| 2019-09-30 | $26.77 | $27.15 | $26.68 | $26.96 | $24.45 | 143,706 |
| 2019-09-27 | $26.74 | $27.13 | $26.58 | $26.79 | $24.29 | 206,585 |
| 2019-09-26 | $27.26 | $27.26 | $26.58 | $26.64 | $24.16 | 122,535 |
| 2019-09-25 | $26.84 | $27.52 | $26.84 | $27.42 | $24.86 | 161,454 |
| 2019-09-24 | $27.44 | $27.44 | $26.72 | $26.80 | $24.30 | 132,145 |
| 2019-09-23 | $27.33 | $27.55 | $27.09 | $27.42 | $24.86 | 97,404 |
| 2019-09-20 | $27.80 | $28.08 | $27.47 | $27.50 | $24.94 | 713,624 |
| 2019-09-19 | $27.95 | $28.38 | $27.66 | $27.70 | $25.12 | 131,124 |
| 2019-09-18 | $27.79 | $27.99 | $27.54 | $27.90 | $25.30 | 104,163 |
| 2019-09-17 | $27.89 | $27.89 | $27.48 | $27.83 | $25.24 | 90,008 |
| 2019-09-16 | $27.79 | $28.33 | $27.67 | $28.01 | $25.40 | 112,272 |
| 2019-09-13 | $27.84 | $28.16 | $27.40 | $28.00 | $25.39 | 140,960 |
| 2019-09-12 | $26.84 | $27.62 | $26.78 | $27.55 | $24.98 | 215,105 |
| 2019-09-11 | $26.79 | $27.00 | $26.41 | $26.98 | $24.47 | 575,163 |
| 2019-09-10 | $26.52 | $27.05 | $26.38 | $26.79 | $24.29 | 202,595 |
| 2019-09-09 | $25.62 | $26.46 | $25.62 | $26.38 | $23.92 | 281,100 |
| 2019-09-06 | $25.93 | $25.93 | $25.46 | $25.52 | $23.14 | 65,712 |
| 2019-09-05 | $26.05 | $26.54 | $25.84 | $25.88 | $23.47 | 170,810 |
| 2019-09-04 | $25.84 | $25.84 | $25.40 | $25.61 | $23.22 | 103,277 |
| 2019-09-03 | $25.96 | $26.14 | $25.34 | $25.55 | $23.17 | 86,408 |
| 2019-08-30 | $26.27 | $26.27 | $25.96 | $26.18 | $23.74 | 124,950 |
| 2019-08-29 | $26.12 | $26.44 | $26.12 | $26.13 | $23.69 | 127,503 |
| 2019-08-28 | $25.24 | $26.00 | $25.24 | $25.88 | $23.47 | 143,759 |
| 2019-08-27 | $26.33 | $26.33 | $25.38 | $25.38 | $23.01 | 152,787 |
| 2019-08-26 | $26.01 | $26.25 | $25.67 | $26.22 | $23.78 | 93,412 |
| 2019-08-23 | $26.68 | $26.96 | $25.57 | $25.73 | $23.33 | 152,480 |
| 2019-08-22 | $27.00 | $27.01 | $26.74 | $26.81 | $24.31 | 86,933 |
| 2019-08-21 | $27.07 | $27.07 | $26.80 | $26.83 | $24.33 | 102,346 |
| 2019-08-20 | $27.01 | $27.14 | $26.79 | $26.85 | $24.35 | 122,734 |
| 2019-08-19 | $27.44 | $27.63 | $27.06 | $27.10 | $24.57 | 128,377 |
| 2019-08-16 | $26.89 | $27.18 | $26.86 | $26.98 | $24.47 | 308,160 |
| 2019-08-15 | $27.01 | $27.14 | $26.67 | $26.75 | $24.26 | 115,425 |
| 2019-08-14 | $26.96 | $27.16 | $26.66 | $26.90 | $24.39 | 128,261 |
| 2019-08-13 | $27.09 | $27.68 | $27.09 | $27.54 | $24.97 | 124,606 |
| 2019-08-12 | $27.12 | $27.22 | $26.91 | $27.15 | $24.62 | 180,672 |
| 2019-08-09 | $27.22 | $27.39 | $27.17 | $27.28 | $24.74 | 197,356 |
| 2019-08-08 | $27.10 | $27.55 | $27.04 | $27.29 | $24.75 | 103,915 |
| 2019-08-07 | $26.31 | $26.95 | $26.25 | $26.82 | $24.32 | 144,208 |
| 2019-08-06 | $26.77 | $27.09 | $26.48 | $27.02 | $24.33 | 225,090 |
| 2019-08-05 | $26.88 | $26.88 | $26.00 | $26.50 | $23.86 | 380,468 |
| 2019-08-02 | $27.44 | $27.66 | $26.86 | $27.16 | $24.46 | 159,884 |
| 2019-08-01 | $28.54 | $28.80 | $27.43 | $27.48 | $24.74 | 160,334 |
| 2019-07-31 | $28.02 | $28.79 | $28.02 | $28.52 | $25.68 | 287,694 |
| 2019-07-30 | $27.76 | $28.05 | $27.65 | $28.04 | $25.25 | 253,431 |
| 2019-07-29 | $28.11 | $28.41 | $27.90 | $28.00 | $25.21 | 130,351 |
| 2019-07-26 | $27.21 | $28.28 | $26.95 | $28.22 | $25.41 | 239,309 |
| 2019-07-25 | $28.01 | $29.29 | $28.01 | $28.37 | $25.54 | 159,410 |
| 2019-07-24 | $28.68 | $29.70 | $28.68 | $29.60 | $26.65 | 151,325 |
| 2019-07-23 | $28.54 | $28.79 | $28.33 | $28.78 | $25.91 | 208,378 |
| 2019-07-22 | $28.73 | $28.86 | $28.31 | $28.43 | $25.60 | 145,627 |
| 2019-07-19 | $28.84 | $29.13 | $28.65 | $28.81 | $25.94 | 143,322 |
| 2019-07-18 | $28.82 | $29.16 | $28.77 | $28.95 | $26.07 | 99,175 |
| 2019-07-17 | $28.93 | $28.98 | $28.64 | $28.77 | $25.90 | 54,965 |
| 2019-07-16 | $28.93 | $29.25 | $28.87 | $29.02 | $26.13 | 96,528 |
| 2019-07-15 | $29.60 | $29.74 | $28.70 | $28.93 | $26.05 | 100,940 |
| 2019-07-12 | $29.48 | $29.80 | $29.46 | $29.64 | $26.69 | 106,994 |
| 2019-07-11 | $29.33 | $29.50 | $29.10 | $29.48 | $26.54 | 51,870 |
| 2019-07-10 | $29.66 | $29.74 | $29.31 | $29.36 | $26.44 | 50,174 |
| 2019-07-09 | $29.62 | $29.85 | $29.46 | $29.60 | $26.65 | 104,831 |
| 2019-07-08 | $29.96 | $29.99 | $29.60 | $29.78 | $26.81 | 124,661 |
| 2019-07-05 | $29.77 | $30.15 | $29.73 | $30.11 | $27.11 | 61,470 |
| 2019-07-03 | $29.55 | $29.82 | $29.52 | $29.72 | $26.76 | 27,079 |
| 2019-07-02 | $29.94 | $29.98 | $29.27 | $29.46 | $26.53 | 111,467 |
| 2019-07-01 | $29.98 | $30.01 | $29.51 | $29.97 | $26.99 | 144,745 |
| 2019-06-28 | $29.04 | $29.77 | $29.04 | $29.54 | $26.60 | 335,010 |
| 2019-06-27 | $28.99 | $29.36 | $28.84 | $29.05 | $26.16 | 181,905 |
| 2019-06-26 | $29.19 | $29.43 | $29.02 | $29.03 | $26.14 | 95,569 |
| 2019-06-25 | $29.10 | $29.26 | $28.65 | $29.19 | $26.28 | 114,054 |
| 2019-06-24 | $29.41 | $29.73 | $29.02 | $29.04 | $26.15 | 200,543 |
| 2019-06-21 | $29.46 | $29.88 | $29.23 | $29.40 | $26.47 | 280,820 |
| 2019-06-20 | $30.04 | $30.04 | $29.42 | $29.68 | $26.72 | 158,471 |
| 2019-06-19 | $29.68 | $30.10 | $29.66 | $29.78 | $26.81 | 101,672 |
| 2019-06-18 | $29.07 | $29.79 | $29.07 | $29.68 | $26.72 | 71,004 |
| 2019-06-17 | $29.28 | $29.51 | $28.93 | $29.03 | $26.14 | 77,885 |
| 2019-06-14 | $29.46 | $29.48 | $29.11 | $29.36 | $26.44 | 105,700 |
| 2019-06-13 | $29.50 | $29.63 | $29.34 | $29.48 | $26.54 | 72,307 |
| 2019-06-12 | $29.18 | $29.43 | $29.03 | $29.38 | $26.45 | 63,655 |
| 2019-06-11 | $29.41 | $29.49 | $29.06 | $29.22 | $26.31 | 74,487 |
| 2019-06-10 | $29.09 | $29.60 | $28.33 | $29.25 | $26.34 | 107,069 |
| 2019-06-07 | $29.01 | $29.25 | $28.92 | $28.97 | $26.08 | 77,820 |
| 2019-06-06 | $29.02 | $29.23 | $28.67 | $29.05 | $26.16 | 120,200 |
| 2019-06-05 | $29.00 | $29.14 | $28.63 | $29.10 | $26.20 | 134,976 |
| 2019-06-04 | $28.66 | $29.07 | $28.64 | $29.05 | $26.16 | 87,345 |
| 2019-06-03 | $28.10 | $28.49 | $27.81 | $28.23 | $25.42 | 127,144 |
| 2019-05-31 | $28.56 | $28.59 | $28.04 | $28.10 | $25.30 | 126,099 |
| 2019-05-30 | $29.28 | $29.50 | $28.69 | $28.94 | $26.06 | 193,107 |
| 2019-05-29 | $29.06 | $29.48 | $28.98 | $29.28 | $26.36 | 432,145 |
| 2019-05-28 | $29.58 | $29.65 | $29.25 | $29.29 | $26.37 | 78,020 |
| 2019-05-24 | $29.43 | $29.78 | $29.39 | $29.64 | $26.69 | 78,265 |
| 2019-05-23 | $29.71 | $29.73 | $29.06 | $29.25 | $26.34 | 171,290 |
| 2019-05-22 | $30.31 | $30.40 | $29.76 | $30.00 | $27.01 | 92,335 |
| 2019-05-21 | $30.27 | $30.50 | $30.25 | $30.36 | $27.34 | 54,377 |
| 2019-05-20 | $29.99 | $30.45 | $29.99 | $30.16 | $27.16 | 78,498 |
| 2019-05-17 | $30.17 | $30.57 | $30.02 | $30.04 | $27.05 | 111,417 |
| 2019-05-16 | $30.34 | $30.75 | $30.28 | $30.41 | $27.38 | 125,338 |
| 2019-05-15 | $30.18 | $30.33 | $29.68 | $30.19 | $27.18 | 76,695 |
| 2019-05-14 | $30.09 | $30.58 | $29.95 | $30.45 | $27.42 | 75,085 |
| 2019-05-13 | $30.36 | $30.63 | $29.97 | $30.10 | $27.10 | 133,047 |
| 2019-05-10 | $30.54 | $30.91 | $30.25 | $30.88 | $27.80 | 84,872 |
| 2019-05-09 | $30.42 | $30.70 | $30.21 | $30.58 | $27.53 | 63,883 |
| 2019-05-08 | $30.83 | $31.10 | $30.60 | $30.64 | $27.59 | 74,016 |
| 2019-05-07 | $31.22 | $31.26 | $30.77 | $31.02 | $27.93 | 83,241 |
| 2019-05-06 | $30.98 | $31.81 | $30.96 | $31.72 | $28.40 | 138,746 |
| 2019-05-03 | $30.85 | $31.52 | $30.85 | $31.50 | $28.20 | 96,219 |
| 2019-05-02 | $30.26 | $30.90 | $30.26 | $30.79 | $27.56 | 98,395 |
| 2019-05-01 | $30.17 | $30.65 | $30.11 | $30.31 | $27.13 | 328,001 |
| 2019-04-30 | $30.49 | $30.77 | $30.19 | $30.27 | $27.10 | 205,755 |
| 2019-04-29 | $30.42 | $30.87 | $30.42 | $30.63 | $27.42 | 138,272 |
| 2019-04-26 | $29.85 | $30.76 | $29.80 | $30.41 | $27.22 | 208,023 |
| 2019-04-25 | $30.59 | $31.24 | $29.54 | $30.70 | $27.48 | 281,565 |
| 2019-04-24 | $31.00 | $31.40 | $30.88 | $31.35 | $28.06 | 125,471 |
| 2019-04-23 | $30.37 | $31.15 | $30.27 | $30.98 | $27.73 | 176,082 |
| 2019-04-22 | $30.73 | $30.95 | $30.12 | $30.26 | $27.09 | 81,682 |
| 2019-04-18 | $31.34 | $31.41 | $30.79 | $30.89 | $27.65 | 76,770 |
| 2019-04-17 | $31.60 | $31.60 | $31.06 | $31.49 | $28.19 | 70,280 |
| 2019-04-16 | $30.97 | $31.50 | $30.93 | $31.46 | $28.16 | 73,190 |
| 2019-04-15 | $31.50 | $31.55 | $30.83 | $30.93 | $27.69 | 54,501 |
| 2019-04-12 | $31.48 | $31.78 | $31.27 | $31.56 | $28.25 | 83,149 |
| 2019-04-11 | $30.97 | $31.25 | $30.86 | $31.22 | $27.95 | 117,734 |
| 2019-04-10 | $30.38 | $30.84 | $30.24 | $30.84 | $27.61 | 173,555 |
| 2019-04-09 | $30.76 | $30.80 | $30.30 | $30.35 | $27.17 | 139,595 |
| 2019-04-08 | $31.27 | $31.27 | $30.84 | $30.88 | $27.64 | 152,178 |
| 2019-04-05 | $31.11 | $31.42 | $31.09 | $31.31 | $28.03 | 179,626 |
| 2019-04-04 | $30.64 | $31.23 | $30.64 | $31.14 | $27.88 | 56,039 |
| 2019-04-03 | $30.83 | $30.99 | $30.54 | $30.65 | $27.44 | 67,758 |
| 2019-04-02 | $30.65 | $30.79 | $30.37 | $30.68 | $27.47 | 75,731 |
| 2019-04-01 | $30.41 | $30.72 | $30.22 | $30.66 | $27.45 | 90,072 |
| 2019-03-29 | $30.44 | $30.44 | $29.82 | $30.14 | $26.98 | 120,611 |
| 2019-03-28 | $30.08 | $30.37 | $29.83 | $30.22 | $27.05 | 108,705 |
| 2019-03-27 | $29.92 | $30.19 | $29.56 | $30.09 | $26.94 | 91,256 |
| 2019-03-26 | $29.13 | $30.07 | $29.13 | $30.05 | $26.90 | 130,907 |
| 2019-03-25 | $28.78 | $29.06 | $28.39 | $28.94 | $25.91 | 178,392 |
| 2019-03-22 | $30.00 | $30.01 | $28.64 | $28.77 | $25.76 | 167,921 |
| 2019-03-21 | $30.10 | $30.75 | $30.00 | $30.29 | $27.12 | 130,692 |
| 2019-03-20 | $31.16 | $31.32 | $30.26 | $30.27 | $27.10 | 111,075 |
| 2019-03-19 | $31.87 | $31.87 | $31.23 | $31.26 | $27.98 | 125,140 |
| 2019-03-18 | $31.37 | $31.84 | $31.32 | $31.70 | $28.38 | 148,477 |
| 2019-03-15 | $31.42 | $31.95 | $31.05 | $31.36 | $28.07 | 396,279 |
| 2019-03-14 | $31.45 | $31.61 | $31.30 | $31.45 | $28.15 | 44,231 |
| 2019-03-13 | $31.44 | $31.71 | $31.38 | $31.41 | $28.12 | 90,065 |
| 2019-03-12 | $31.59 | $31.64 | $31.20 | $31.34 | $28.06 | 72,333 |
| 2019-03-11 | $30.87 | $31.49 | $30.48 | $31.49 | $28.19 | 98,567 |
| 2019-03-08 | $30.62 | $31.05 | $30.62 | $30.74 | $27.52 | 103,957 |
| 2019-03-07 | $31.40 | $31.59 | $30.69 | $30.79 | $27.56 | 93,621 |
| 2019-03-06 | $32.80 | $32.80 | $31.55 | $31.58 | $28.27 | 115,117 |
| 2019-03-05 | $32.91 | $32.91 | $32.28 | $32.82 | $29.38 | 63,487 |
| 2019-03-04 | $33.06 | $33.22 | $32.80 | $32.95 | $29.50 | 72,872 |
| 2019-03-01 | $33.07 | $33.13 | $32.55 | $33.07 | $29.60 | 105,952 |
| 2019-02-28 | $33.05 | $33.09 | $32.90 | $32.92 | $29.47 | 73,678 |
| 2019-02-27 | $32.76 | $33.04 | $32.72 | $33.04 | $29.58 | 80,280 |
| 2019-02-26 | $32.92 | $33.05 | $32.52 | $32.77 | $29.34 | 82,398 |
| 2019-02-25 | $32.92 | $33.17 | $32.85 | $32.98 | $29.52 | 114,203 |
| 2019-02-22 | $32.66 | $32.95 | $32.45 | $32.78 | $29.35 | 87,157 |
| 2019-02-21 | $32.99 | $32.99 | $32.51 | $32.65 | $29.23 | 53,767 |
| 2019-02-20 | $32.65 | $32.94 | $32.31 | $32.94 | $29.49 | 117,034 |
| 2019-02-19 | $32.20 | $32.64 | $31.90 | $32.56 | $29.15 | 113,460 |
| 2019-02-15 | $31.97 | $32.48 | $31.97 | $32.31 | $28.92 | 127,783 |
| 2019-02-14 | $31.86 | $31.91 | $31.54 | $31.75 | $28.42 | 114,142 |
| 2019-02-13 | $31.85 | $32.09 | $31.68 | $32.00 | $28.65 | 70,387 |
| 2019-02-12 | $31.78 | $32.03 | $31.62 | $31.84 | $28.50 | 54,512 |
| 2019-02-11 | $31.31 | $31.61 | $31.12 | $31.59 | $28.28 | 67,362 |
| 2019-02-08 | $31.46 | $31.58 | $31.13 | $31.19 | $27.92 | 58,257 |
| 2019-02-07 | $31.66 | $32.00 | $31.34 | $31.60 | $28.29 | 80,760 |
| 2019-02-06 | $31.49 | $31.72 | $31.46 | $31.64 | $28.32 | 66,163 |
| 2019-02-05 | $31.62 | $31.81 | $31.58 | $31.71 | $28.23 | 86,376 |
| 2019-02-04 | $31.35 | $31.65 | $31.08 | $31.60 | $28.13 | 139,377 |
| 2019-02-01 | $31.13 | $31.59 | $31.12 | $31.36 | $27.92 | 76,412 |
| 2019-01-31 | $31.32 | $31.55 | $30.64 | $30.98 | $27.58 | 156,335 |
| 2019-01-30 | $31.31 | $31.56 | $31.08 | $31.48 | $28.02 | 198,049 |
| 2019-01-29 | $31.31 | $31.48 | $31.29 | $31.30 | $27.86 | 80,934 |
| 2019-01-28 | $30.96 | $31.52 | $30.96 | $31.32 | $27.88 | 107,955 |
| 2019-01-25 | $30.42 | $31.28 | $30.42 | $31.25 | $27.82 | 131,429 |
| 2019-01-24 | $30.20 | $32.00 | $30.14 | $30.19 | $26.87 | 146,957 |
| 2019-01-23 | $31.17 | $31.40 | $30.80 | $31.15 | $27.73 | 86,816 |
| 2019-01-22 | $31.44 | $31.69 | $31.05 | $31.18 | $27.75 | 101,082 |
| 2019-01-18 | $31.40 | $31.70 | $31.22 | $31.62 | $28.15 | 91,159 |
| 2019-01-17 | $31.09 | $31.54 | $31.05 | $31.45 | $28.00 | 109,498 |
| 2019-01-16 | $30.71 | $31.27 | $30.58 | $31.25 | $27.82 | 87,490 |
| 2019-01-15 | $30.25 | $30.67 | $30.17 | $30.60 | $27.24 | 109,869 |
| 2019-01-14 | $30.49 | $30.78 | $30.27 | $30.40 | $27.06 | 94,611 |
| 2019-01-11 | $30.44 | $30.78 | $30.39 | $30.64 | $27.27 | 138,947 |
| 2019-01-10 | $30.84 | $30.85 | $30.38 | $30.64 | $27.27 | 95,348 |
| 2019-01-09 | $31.04 | $31.24 | $30.71 | $31.03 | $27.62 | 82,089 |
| 2019-01-08 | $30.92 | $31.05 | $30.49 | $31.01 | $27.60 | 180,593 |
| 2019-01-07 | $30.34 | $30.82 | $30.23 | $30.64 | $27.27 | 147,489 |
| 2019-01-04 | $30.05 | $30.65 | $29.93 | $30.49 | $27.14 | 109,726 |
| 2019-01-03 | $29.74 | $30.27 | $29.50 | $29.72 | $26.46 | 136,380 |
| 2019-01-02 | $29.36 | $30.14 | $29.36 | $29.94 | $26.65 | 183,787 |
| 2018-12-31 | $30.02 | $30.02 | $29.20 | $29.72 | $26.46 | 108,499 |
| 2018-12-28 | $29.00 | $30.08 | $29.00 | $29.87 | $26.59 | 187,159 |
| 2018-12-27 | $28.91 | $29.59 | $28.26 | $29.01 | $25.82 | 133,444 |
| 2018-12-26 | $28.17 | $29.40 | $28.03 | $29.38 | $26.15 | 122,856 |
| 2018-12-24 | $28.43 | $28.67 | $27.98 | $27.98 | $24.91 | 78,587 |
| 2018-12-21 | $29.20 | $29.54 | $28.49 | $28.56 | $25.42 | 452,505 |
| 2018-12-20 | $29.03 | $29.33 | $28.69 | $29.18 | $25.97 | 136,691 |
| 2018-12-19 | $30.55 | $30.66 | $29.07 | $29.18 | $25.97 | 120,290 |
| 2018-12-18 | $30.90 | $31.44 | $30.42 | $30.48 | $27.13 | 234,367 |
| 2018-12-17 | $30.68 | $31.12 | $30.51 | $30.60 | $27.24 | 175,250 |
| 2018-12-14 | $31.06 | $31.59 | $30.77 | $30.92 | $27.52 | 121,168 |
| 2018-12-13 | $32.13 | $32.27 | $31.29 | $31.30 | $27.86 | 153,890 |
| 2018-12-12 | $32.04 | $32.34 | $31.18 | $32.17 | $28.64 | 231,692 |
| 2018-12-11 | $32.14 | $32.30 | $31.31 | $31.59 | $28.12 | 98,933 |
| 2018-12-10 | $32.37 | $32.37 | $31.49 | $31.79 | $28.30 | 190,912 |
| 2018-12-07 | $32.55 | $32.80 | $32.06 | $32.36 | $28.81 | 124,829 |
| 2018-12-06 | $32.64 | $32.94 | $32.21 | $32.54 | $28.97 | 215,451 |
| 2018-12-04 | $34.74 | $34.74 | $32.87 | $33.13 | $29.49 | 184,603 |
| 2018-12-03 | $35.33 | $35.63 | $34.62 | $34.89 | $31.06 | 121,995 |
| 2018-11-30 | $34.71 | $35.03 | $34.52 | $34.97 | $31.13 | 203,676 |
| 2018-11-29 | $34.86 | $35.41 | $34.57 | $34.82 | $30.99 | 73,415 |
| 2018-11-28 | $34.45 | $35.12 | $34.24 | $35.09 | $31.24 | 147,771 |
| 2018-11-27 | $34.53 | $34.80 | $34.31 | $34.54 | $30.75 | 102,112 |
| 2018-11-26 | $34.60 | $34.86 | $34.00 | $34.74 | $30.92 | 112,853 |
| 2018-11-23 | $33.61 | $34.55 | $33.61 | $34.29 | $30.52 | 71,206 |
| 2018-11-21 | $33.91 | $34.43 | $33.80 | $33.86 | $30.14 | 101,553 |
| 2018-11-20 | $34.15 | $34.30 | $33.50 | $33.89 | $30.17 | 139,887 |
| 2018-11-19 | $34.20 | $34.70 | $33.94 | $34.39 | $30.61 | 134,032 |
| 2018-11-16 | $33.74 | $34.26 | $33.74 | $34.18 | $30.43 | 183,130 |
| 2018-11-15 | $32.86 | $34.00 | $32.86 | $33.97 | $30.24 | 126,287 |
| 2018-11-14 | $33.88 | $34.08 | $32.77 | $33.05 | $29.42 | 92,388 |
| 2018-11-13 | $33.65 | $34.25 | $33.55 | $33.69 | $29.99 | 98,907 |
| 2018-11-12 | $33.53 | $34.04 | $33.31 | $33.53 | $29.85 | 81,407 |
| 2018-11-09 | $33.75 | $33.95 | $33.37 | $33.56 | $29.87 | 83,755 |
| 2018-11-08 | $33.23 | $33.89 | $33.20 | $33.87 | $30.15 | 115,268 |
| 2018-11-07 | $33.04 | $33.32 | $32.66 | $33.31 | $29.65 | 150,826 |
| 2018-11-06 | $32.60 | $33.05 | $32.60 | $32.98 | $29.36 | 107,256 |
| 2018-11-05 | $32.81 | $33.09 | $32.56 | $33.06 | $29.28 | 189,515 |
| 2018-11-02 | $32.93 | $33.25 | $32.77 | $32.89 | $29.13 | 152,209 |
| 2018-11-01 | $32.75 | $33.06 | $32.60 | $32.84 | $29.08 | 119,045 |
| 2018-10-31 | $33.12 | $33.26 | $32.67 | $32.72 | $28.98 | 351,061 |
| 2018-10-30 | $32.25 | $33.12 | $32.25 | $32.83 | $29.07 | 363,985 |
| 2018-10-29 | $32.05 | $32.50 | $31.94 | $32.26 | $28.57 | 169,205 |
| 2018-10-26 | $31.56 | $33.30 | $31.41 | $31.68 | $28.06 | 196,789 |
| 2018-10-25 | $30.80 | $32.53 | $30.44 | $32.29 | $28.60 | 228,283 |
| 2018-10-24 | $31.43 | $31.43 | $30.06 | $30.16 | $26.71 | 162,707 |
| 2018-10-23 | $31.08 | $31.83 | $30.76 | $31.49 | $27.89 | 118,085 |
| 2018-10-22 | $32.20 | $32.48 | $31.28 | $31.49 | $27.89 | 167,764 |
| 2018-10-19 | $32.47 | $32.77 | $32.07 | $32.11 | $28.44 | 127,031 |
| 2018-10-18 | $33.12 | $33.37 | $32.52 | $32.53 | $28.81 | 103,014 |
| 2018-10-17 | $32.95 | $33.41 | $32.42 | $33.23 | $29.43 | 99,552 |
| 2018-10-16 | $32.90 | $33.09 | $32.30 | $33.03 | $29.25 | 143,639 |
| 2018-10-15 | $32.64 | $32.96 | $32.01 | $32.75 | $29.00 | 233,048 |
| 2018-10-12 | $34.37 | $34.84 | $32.22 | $32.71 | $28.97 | 385,223 |
| 2018-10-11 | $34.62 | $34.97 | $33.91 | $33.95 | $30.07 | 272,374 |
| 2018-10-10 | $35.17 | $35.56 | $34.62 | $34.69 | $30.72 | 146,067 |
| 2018-10-09 | $35.13 | $35.34 | $34.96 | $35.21 | $31.18 | 167,295 |
| 2018-10-08 | $34.63 | $35.31 | $34.45 | $35.22 | $31.19 | 167,277 |
| 2018-10-05 | $35.21 | $35.21 | $34.44 | $34.58 | $30.62 | 125,460 |
| 2018-10-04 | $34.95 | $35.50 | $34.88 | $35.09 | $31.08 | 197,446 |
| 2018-10-03 | $34.36 | $35.10 | $34.08 | $35.05 | $31.04 | 148,959 |
| 2018-10-02 | $34.51 | $34.68 | $34.01 | $34.18 | $30.27 | 177,099 |
| 2018-10-01 | $35.37 | $36.50 | $34.55 | $34.66 | $30.69 | 206,367 |
| 2018-09-28 | $34.75 | $35.15 | $34.75 | $35.15 | $31.13 | 301,593 |
| 2018-09-27 | $35.40 | $35.55 | $34.80 | $34.85 | $30.86 | 237,110 |
| 2018-09-26 | $36.00 | $36.10 | $35.30 | $35.45 | $31.39 | 245,721 |
| 2018-09-25 | $36.30 | $36.49 | $35.90 | $35.90 | $31.79 | 168,604 |
| 2018-09-24 | $36.95 | $37.00 | $36.25 | $36.35 | $32.19 | 248,013 |
| 2018-09-21 | $37.00 | $37.25 | $36.78 | $37.00 | $32.77 | 1,521,322 |
| 2018-09-20 | $36.95 | $37.35 | $36.26 | $37.10 | $32.86 | 264,345 |
| 2018-09-19 | $36.95 | $37.05 | $36.65 | $36.75 | $32.55 | 372,208 |
| 2018-09-18 | $36.70 | $37.10 | $36.70 | $37.00 | $32.77 | 247,027 |
| 2018-09-17 | $37.25 | $37.25 | $36.40 | $36.70 | $32.50 | 231,742 |
| 2018-09-14 | $36.55 | $37.25 | $36.40 | $37.10 | $32.86 | 187,752 |
| 2018-09-13 | $36.80 | $37.00 | $36.55 | $36.60 | $32.41 | 148,806 |
| 2018-09-12 | $36.70 | $36.95 | $36.33 | $36.75 | $32.55 | 245,248 |
| 2018-09-11 | $36.80 | $37.05 | $36.65 | $36.75 | $32.55 | 150,997 |
| 2018-09-10 | $36.80 | $37.40 | $36.48 | $36.85 | $32.63 | 216,757 |
| 2018-09-07 | $36.45 | $36.65 | $36.40 | $36.60 | $32.41 | 136,096 |
| 2018-09-06 | $36.60 | $36.70 | $36.42 | $36.50 | $32.32 | 153,896 |
| 2018-09-05 | $36.65 | $36.70 | $36.45 | $36.65 | $32.46 | 168,601 |
| 2018-09-04 | $36.30 | $36.75 | $36.25 | $36.65 | $32.46 | 171,532 |
| 2018-08-31 | $35.90 | $36.35 | $35.90 | $36.30 | $32.15 | 97,052 |
| 2018-08-30 | $35.85 | $36.20 | $35.65 | $35.95 | $31.84 | 154,751 |
| 2018-08-29 | $35.90 | $36.00 | $35.60 | $35.85 | $31.75 | 97,930 |
| 2018-08-28 | $36.25 | $36.25 | $35.70 | $35.95 | $31.84 | 108,865 |
| 2018-08-27 | $36.30 | $36.65 | $36.05 | $36.10 | $31.97 | 202,075 |
| 2018-08-24 | $36.45 | $36.50 | $36.15 | $36.25 | $32.10 | 123,337 |
| 2018-08-23 | $36.25 | $36.45 | $36.10 | $36.45 | $32.28 | 177,160 |
| 2018-08-22 | $35.90 | $36.35 | $35.90 | $36.25 | $32.10 | 195,367 |
| 2018-08-21 | $35.75 | $36.45 | $35.60 | $36.15 | $32.01 | 276,772 |
| 2018-08-20 | $35.65 | $35.90 | $35.35 | $35.75 | $31.66 | 192,203 |
| 2018-08-17 | $35.45 | $35.75 | $35.40 | $35.55 | $31.48 | 515,185 |
| 2018-08-16 | $35.40 | $35.90 | $35.40 | $35.60 | $31.53 | 234,356 |
| 2018-08-15 | $35.75 | $36.00 | $35.15 | $35.15 | $31.13 | 203,455 |
| 2018-08-14 | $35.20 | $35.98 | $35.20 | $35.75 | $31.66 | 292,005 |
| 2018-08-13 | $35.35 | $35.63 | $35.10 | $35.15 | $31.13 | 218,745 |
| 2018-08-10 | $35.20 | $35.50 | $34.98 | $35.30 | $31.26 | 175,692 |
| 2018-08-09 | $35.55 | $35.60 | $35.15 | $35.35 | $31.31 | 118,562 |
| 2018-08-08 | $35.30 | $35.70 | $35.05 | $35.45 | $31.39 | 155,790 |
| 2018-08-07 | $35.40 | $35.70 | $35.25 | $35.38 | $31.20 | 183,854 |
| 2018-08-06 | $35.35 | $35.80 | $35.20 | $35.25 | $31.09 | 175,081 |
| 2018-08-03 | $35.50 | $36.20 | $35.30 | $35.30 | $31.13 | 214,063 |
| 2018-08-02 | $35.50 | $36.13 | $35.33 | $36.05 | $31.79 | 198,630 |
| 2018-08-01 | $35.25 | $35.85 | $35.00 | $35.75 | $31.53 | 234,917 |
| 2018-07-31 | $34.95 | $35.20 | $34.50 | $35.05 | $30.91 | 286,689 |
| 2018-07-30 | $36.20 | $36.40 | $34.80 | $34.90 | $30.78 | 332,491 |
| 2018-07-27 | $36.25 | $36.55 | $36.00 | $36.00 | $31.75 | 225,476 |
| 2018-07-26 | $36.00 | $36.80 | $36.00 | $36.45 | $32.14 | 382,026 |
| 2018-07-25 | $36.90 | $37.15 | $35.40 | $36.60 | $32.28 | 420,219 |
| 2018-07-24 | $37.30 | $37.38 | $36.65 | $37.00 | $32.63 | 338,541 |
| 2018-07-23 | $36.00 | $37.35 | $36.00 | $37.30 | $32.89 | 456,461 |
| 2018-07-20 | $35.60 | $36.10 | $35.45 | $36.00 | $31.75 | 297,755 |
| 2018-07-19 | $35.15 | $35.65 | $35.00 | $35.65 | $31.44 | 294,283 |
| 2018-07-18 | $34.75 | $35.35 | $34.75 | $35.30 | $31.13 | 253,129 |
| 2018-07-17 | $35.00 | $35.20 | $34.75 | $34.85 | $30.73 | 132,301 |
| 2018-07-16 | $34.75 | $35.05 | $34.65 | $34.90 | $30.78 | 221,760 |
| 2018-07-13 | $35.15 | $35.30 | $34.75 | $34.75 | $30.64 | 289,787 |
| 2018-07-12 | $35.45 | $35.53 | $34.80 | $35.15 | $31.00 | 211,674 |
| 2018-07-11 | $35.30 | $35.50 | $34.56 | $35.25 | $31.09 | 360,752 |
| 2018-07-10 | $36.15 | $36.15 | $35.30 | $35.35 | $31.17 | 220,925 |
| 2018-07-09 | $35.85 | $36.15 | $35.70 | $36.00 | $31.75 | 351,302 |
| 2018-07-06 | $35.50 | $35.92 | $35.35 | $35.60 | $31.39 | 208,339 |
| 2018-07-05 | $35.20 | $35.55 | $34.80 | $35.55 | $31.35 | 536,874 |
| 2018-07-03 | $35.10 | $35.45 | $34.95 | $35.10 | $30.95 | 341,162 |
| 2018-07-02 | $34.50 | $35.15 | $34.45 | $35.10 | $30.95 | 538,744 |
| 2018-06-29 | $34.60 | $35.03 | $34.30 | $34.85 | $30.73 | 5,464,889 |
| 2018-06-28 | $35.50 | $35.90 | $34.30 | $34.60 | $30.51 | 2,223,458 |
| 2018-06-27 | $33.45 | $33.50 | $33.00 | $33.00 | $29.10 | 191,837 |
| 2018-06-26 | $33.85 | $33.95 | $33.55 | $33.60 | $29.63 | 142,914 |
| 2018-06-25 | $34.25 | $34.65 | $33.65 | $33.85 | $29.85 | 187,236 |
| 2018-06-22 | $33.80 | $34.35 | $33.60 | $34.25 | $30.20 | 866,210 |
| 2018-06-21 | $33.70 | $33.75 | $33.20 | $33.45 | $29.50 | 143,006 |
| 2018-06-20 | $33.85 | $33.95 | $33.60 | $33.60 | $29.63 | 116,317 |
| 2018-06-19 | $33.30 | $33.75 | $33.20 | $33.60 | $29.63 | 136,173 |
| 2018-06-18 | $32.95 | $33.50 | $32.70 | $33.45 | $29.50 | 347,905 |
| 2018-06-15 | $33.15 | $33.40 | $32.80 | $33.20 | $29.28 | 292,490 |
| 2018-06-14 | $33.15 | $33.33 | $32.85 | $33.15 | $29.23 | 153,275 |
| 2018-06-13 | $33.20 | $33.50 | $32.95 | $33.15 | $29.23 | 153,323 |
| 2018-06-12 | $33.70 | $33.95 | $33.10 | $33.25 | $29.32 | 178,540 |
| 2018-06-11 | $33.80 | $33.90 | $33.35 | $33.70 | $29.72 | 252,799 |
| 2018-06-08 | $33.75 | $34.05 | $33.70 | $33.85 | $29.85 | 101,737 |
| 2018-06-07 | $34.05 | $34.30 | $33.60 | $33.75 | $29.76 | 109,025 |
| 2018-06-06 | $33.25 | $34.00 | $33.25 | $33.95 | $29.94 | 132,579 |
| 2018-06-05 | $33.30 | $33.45 | $33.00 | $33.30 | $29.37 | 153,582 |
| 2018-06-04 | $33.00 | $33.40 | $32.73 | $33.30 | $29.37 | 213,058 |
| 2018-06-01 | $32.35 | $32.92 | $32.35 | $32.90 | $29.01 | 173,410 |
| 2018-05-31 | $32.55 | $32.75 | $32.10 | $32.15 | $28.35 | 129,492 |
| 2018-05-30 | $32.30 | $32.70 | $32.00 | $32.60 | $28.75 | 122,190 |
| 2018-05-29 | $32.35 | $32.40 | $31.80 | $32.00 | $28.22 | 110,169 |
| 2018-05-25 | $32.30 | $32.55 | $32.30 | $32.50 | $28.66 | 67,026 |
| 2018-05-24 | $32.10 | $32.45 | $31.95 | $32.40 | $28.57 | 77,876 |
| 2018-05-23 | $32.50 | $32.60 | $32.20 | $32.30 | $28.48 | 108,659 |
| 2018-05-22 | $32.45 | $32.75 | $32.35 | $32.45 | $28.62 | 110,084 |
| 2018-05-21 | $31.85 | $32.45 | $31.75 | $32.30 | $28.48 | 104,880 |
| 2018-05-18 | $32.35 | $32.35 | $31.75 | $31.80 | $28.04 | 188,301 |
| 2018-05-17 | $31.90 | $32.25 | $31.70 | $32.20 | $28.40 | 140,645 |
| 2018-05-16 | $31.80 | $32.00 | $31.65 | $31.85 | $28.09 | 115,363 |
| 2018-05-15 | $31.55 | $32.00 | $31.55 | $31.80 | $28.04 | 95,437 |
| 2018-05-14 | $31.75 | $31.95 | $31.40 | $31.70 | $27.95 | 154,216 |
| 2018-05-11 | $31.35 | $31.85 | $31.35 | $31.80 | $28.04 | 199,166 |
| 2018-05-10 | $31.50 | $31.65 | $31.25 | $31.40 | $27.69 | 78,593 |
| 2018-05-09 | $31.55 | $31.80 | $30.85 | $31.50 | $27.78 | 113,550 |
| 2018-05-08 | $31.30 | $31.70 | $31.25 | $31.70 | $27.82 | 78,090 |
| 2018-05-07 | $31.20 | $31.43 | $30.95 | $31.15 | $27.34 | 70,744 |
| 2018-05-04 | $30.80 | $31.40 | $30.80 | $31.15 | $27.34 | 136,266 |
| 2018-05-03 | $31.15 | $31.15 | $30.45 | $30.95 | $27.16 | 168,168 |
| 2018-05-02 | $31.85 | $31.85 | $30.55 | $31.30 | $27.47 | 259,870 |
| 2018-05-01 | $29.65 | $30.28 | $29.15 | $30.15 | $26.46 | 236,471 |
| 2018-04-30 | $30.30 | $30.40 | $29.60 | $29.70 | $26.07 | 221,398 |
| 2018-04-27 | $30.80 | $31.20 | $30.10 | $30.15 | $26.46 | 220,300 |
| 2018-04-26 | $30.80 | $31.55 | $30.00 | $31.10 | $27.30 | 158,376 |
| 2018-04-25 | $31.95 | $32.10 | $31.45 | $31.80 | $27.91 | 109,893 |
| 2018-04-24 | $31.55 | $32.10 | $31.50 | $32.00 | $28.09 | 157,776 |
| 2018-04-23 | $31.25 | $31.85 | $31.25 | $31.60 | $27.73 | 83,267 |
| 2018-04-20 | $31.05 | $31.65 | $30.90 | $31.30 | $27.47 | 84,371 |
| 2018-04-19 | $30.85 | $31.30 | $30.85 | $31.10 | $27.30 | 98,455 |
| 2018-04-18 | $31.00 | $31.10 | $30.75 | $30.90 | $27.12 | 99,236 |
| 2018-04-17 | $31.25 | $31.30 | $30.60 | $30.85 | $27.08 | 90,520 |
| 2018-04-16 | $30.85 | $31.25 | $30.75 | $31.10 | $27.30 | 90,248 |
| 2018-04-13 | $31.10 | $31.10 | $30.45 | $30.65 | $26.90 | 92,378 |
| 2018-04-12 | $30.70 | $31.20 | $30.50 | $30.95 | $27.16 | 73,578 |
| 2018-04-11 | $30.45 | $30.75 | $30.35 | $30.60 | $26.86 | 117,592 |
| 2018-04-10 | $30.40 | $30.70 | $30.25 | $30.65 | $26.90 | 128,354 |
| 2018-04-09 | $30.15 | $30.55 | $29.95 | $29.95 | $26.29 | 102,414 |
| 2018-04-06 | $30.65 | $30.85 | $29.65 | $29.95 | $26.29 | 148,281 |
| 2018-04-05 | $30.80 | $31.00 | $30.50 | $30.90 | $27.12 | 236,999 |
| 2018-04-04 | $30.00 | $30.70 | $30.00 | $30.65 | $26.90 | 91,833 |
| 2018-04-03 | $29.95 | $30.40 | $29.71 | $30.40 | $26.68 | 163,884 |
| 2018-04-02 | $30.50 | $30.75 | $29.40 | $29.70 | $26.07 | 168,293 |
| 2018-03-29 | $30.55 | $31.00 | $30.20 | $30.60 | $26.86 | 315,978 |
| 2018-03-28 | $30.45 | $30.75 | $29.93 | $30.40 | $26.68 | 230,123 |
| 2018-03-27 | $30.40 | $30.95 | $30.08 | $30.40 | $26.68 | 388,241 |
| 2018-03-26 | $29.70 | $30.45 | $29.50 | $30.35 | $26.64 | 317,387 |
| 2018-03-23 | $30.85 | $30.95 | $29.30 | $29.30 | $25.72 | 312,352 |
| 2018-03-22 | $31.50 | $31.75 | $30.75 | $30.75 | $26.99 | 161,992 |
| 2018-03-21 | $31.90 | $32.13 | $31.58 | $31.80 | $27.91 | 172,830 |
| 2018-03-20 | $32.05 | $32.10 | $31.65 | $31.80 | $27.91 | 137,021 |
| 2018-03-19 | $32.05 | $32.40 | $31.70 | $32.05 | $28.13 | 202,080 |
| 2018-03-16 | $31.85 | $32.30 | $31.80 | $32.15 | $28.22 | 827,632 |
| 2018-03-15 | $31.80 | $32.00 | $31.50 | $31.90 | $28.00 | 198,462 |
| 2018-03-14 | $32.30 | $32.35 | $31.65 | $31.70 | $27.82 | 226,478 |
| 2018-03-13 | $32.20 | $32.55 | $32.10 | $32.15 | $28.22 | 297,133 |
| 2018-03-12 | $31.95 | $32.45 | $31.75 | $32.20 | $28.26 | 439,540 |
| 2018-03-09 | $31.40 | $31.40 | $30.40 | $31.20 | $27.38 | 413,625 |
| 2018-03-08 | $31.50 | $31.60 | $30.90 | $31.10 | $27.30 | 102,678 |
| 2018-03-07 | $30.65 | $31.55 | $30.65 | $31.35 | $27.52 | 198,119 |
| 2018-03-06 | $30.40 | $30.95 | $29.90 | $30.85 | $27.08 | 268,906 |
| 2018-03-05 | $29.90 | $30.45 | $29.55 | $30.25 | $26.55 | 452,267 |
| 2018-03-02 | $29.60 | $30.30 | $29.35 | $30.10 | $26.42 | 196,676 |
| 2018-03-01 | $29.65 | $30.15 | $29.45 | $29.73 | $26.09 | 147,997 |
| 2018-02-28 | $30.55 | $30.80 | $29.65 | $29.75 | $26.11 | 116,229 |
| 2018-02-27 | $31.35 | $31.60 | $30.35 | $30.40 | $26.68 | 399,920 |
| 2018-02-26 | $31.25 | $31.40 | $31.08 | $31.30 | $27.47 | 71,508 |
| 2018-02-23 | $31.10 | $31.35 | $30.60 | $31.30 | $27.47 | 126,002 |
| 2018-02-22 | $31.35 | $31.35 | $31.00 | $31.10 | $27.30 | 253,003 |
| 2018-02-21 | $31.30 | $31.60 | $31.10 | $31.35 | $27.52 | 165,313 |
| 2018-02-20 | $31.25 | $31.51 | $31.05 | $31.18 | $27.37 | 263,136 |
| 2018-02-16 | $30.65 | $31.55 | $30.60 | $31.40 | $27.56 | 190,620 |
| 2018-02-15 | $30.45 | $30.80 | $30.20 | $30.70 | $26.94 | 276,835 |
| 2018-02-14 | $29.40 | $30.25 | $29.40 | $30.20 | $26.51 | 161,291 |
| 2018-02-13 | $29.20 | $29.70 | $29.10 | $29.60 | $25.98 | 93,520 |
| 2018-02-12 | $29.35 | $29.65 | $29.00 | $29.35 | $25.76 | 147,894 |
| 2018-02-09 | $29.15 | $29.60 | $28.85 | $29.30 | $25.72 | 219,063 |
| 2018-02-08 | $29.70 | $29.70 | $28.80 | $28.80 | $25.28 | 120,387 |
| 2018-02-07 | $29.55 | $29.85 | $29.40 | $29.60 | $25.98 | 207,687 |
| 2018-02-06 | $28.80 | $29.90 | $28.46 | $29.60 | $25.98 | 259,316 |
| 2018-02-05 | $30.90 | $31.30 | $29.40 | $29.50 | $25.76 | 165,576 |
| 2018-02-02 | $31.00 | $31.50 | $30.90 | $31.25 | $27.29 | 260,652 |
| 2018-02-01 | $30.55 | $31.15 | $30.50 | $31.10 | $27.16 | 284,718 |
| 2018-01-31 | $30.70 | $31.00 | $30.55 | $30.80 | $26.90 | 161,464 |
| 2018-01-30 | $31.05 | $31.30 | $30.25 | $30.65 | $26.77 | 176,092 |
| 2018-01-29 | $31.50 | $31.65 | $31.15 | $31.20 | $27.25 | 189,624 |
| 2018-01-26 | $30.70 | $31.75 | $30.60 | $31.60 | $27.59 | 225,552 |
| 2018-01-25 | $31.90 | $31.90 | $30.20 | $30.60 | $26.72 | 366,491 |
| 2018-01-24 | $31.50 | $31.50 | $30.80 | $30.80 | $26.90 | 178,030 |
| 2018-01-23 | $31.25 | $31.55 | $31.00 | $31.55 | $27.55 | 185,019 |
| 2018-01-22 | $31.70 | $31.70 | $31.15 | $31.20 | $27.25 | 94,311 |
| 2018-01-19 | $31.70 | $32.15 | $31.55 | $31.70 | $27.68 | 197,998 |
| 2018-01-18 | $31.75 | $31.95 | $31.55 | $31.85 | $27.81 | 251,445 |
| 2018-01-17 | $31.55 | $32.00 | $31.30 | $31.85 | $27.81 | 190,576 |
| 2018-01-16 | $31.95 | $32.10 | $31.40 | $31.55 | $27.55 | 147,303 |
| 2018-01-12 | $31.75 | $32.00 | $30.90 | $31.80 | $27.77 | 100,740 |
| 2018-01-11 | $31.05 | $31.75 | $31.05 | $31.70 | $27.68 | 100,977 |
| 2018-01-10 | $30.90 | $31.30 | $30.85 | $31.05 | $27.11 | 91,056 |
| 2018-01-09 | $30.80 | $31.20 | $30.80 | $30.90 | $26.98 | 86,057 |
| 2018-01-08 | $30.40 | $31.00 | $30.00 | $30.85 | $26.94 | 151,554 |
| 2018-01-05 | $30.50 | $30.80 | $30.41 | $30.60 | $26.72 | 109,223 |
| 2018-01-04 | $30.40 | $30.85 | $30.30 | $30.40 | $26.55 | 73,985 |
| 2018-01-03 | $30.45 | $30.55 | $30.10 | $30.45 | $26.59 | 159,919 |
| 2018-01-02 | $31.20 | $31.31 | $30.20 | $30.30 | $26.46 | 137,950 |
| 2017-12-29 | $31.30 | $31.30 | $30.75 | $30.80 | $26.90 | 109,183 |
| 2017-12-28 | $31.05 | $31.44 | $31.05 | $31.30 | $27.33 | 87,367 |
| 2017-12-27 | $31.10 | $31.20 | $30.80 | $31.05 | $27.11 | 175,484 |
| 2017-12-26 | $32.00 | $32.00 | $31.15 | $31.20 | $27.25 | 95,475 |
| 2017-12-22 | $32.00 | $32.10 | $31.93 | $32.00 | $27.94 | 129,496 |
| 2017-12-21 | $32.05 | $32.23 | $31.75 | $32.00 | $27.94 | 113,153 |
| 2017-12-20 | $32.20 | $32.25 | $31.90 | $32.00 | $27.94 | 129,810 |
| 2017-12-19 | $32.10 | $32.13 | $31.20 | $32.05 | $27.99 | 174,076 |
| 2017-12-18 | $31.95 | $32.45 | $31.65 | $32.05 | $27.99 | 107,497 |
| 2017-12-15 | $30.80 | $32.00 | $30.70 | $31.75 | $27.73 | 281,093 |
| 2017-12-14 | $31.25 | $31.65 | $30.55 | $30.85 | $26.94 | 107,327 |
| 2017-12-13 | $31.70 | $31.75 | $31.20 | $31.20 | $27.25 | 278,315 |
| 2017-12-12 | $31.55 | $32.05 | $31.40 | $31.55 | $27.55 | 207,646 |
| 2017-12-11 | $31.25 | $31.50 | $30.80 | $30.95 | $27.03 | 110,110 |
| 2017-12-08 | $31.30 | $31.45 | $30.90 | $31.35 | $27.38 | 219,083 |
| 2017-12-07 | $31.55 | $31.95 | $31.30 | $31.30 | $27.33 | 113,868 |
| 2017-12-06 | $31.85 | $32.20 | $31.55 | $31.55 | $27.55 | 99,333 |
| 2017-12-05 | $32.65 | $32.80 | $31.95 | $31.95 | $27.90 | 134,239 |
| 2017-12-04 | $32.90 | $33.25 | $32.40 | $32.50 | $28.38 | 119,681 |
| 2017-12-01 | $32.55 | $32.60 | $31.06 | $32.40 | $28.29 | 233,081 |
| 2017-11-30 | $32.85 | $33.15 | $32.40 | $32.55 | $28.42 | 277,508 |
| 2017-11-29 | $31.70 | $32.65 | $31.50 | $32.65 | $28.51 | 420,105 |
| 2017-11-28 | $30.95 | $31.55 | $30.75 | $31.50 | $27.51 | 273,579 |
| 2017-11-27 | $30.70 | $31.18 | $30.60 | $30.95 | $27.03 | 107,882 |
| 2017-11-24 | $30.95 | $31.30 | $30.65 | $30.70 | $26.81 | 65,297 |
| 2017-11-22 | $31.35 | $31.55 | $30.98 | $31.00 | $27.07 | 166,633 |
| 2017-11-21 | $31.20 | $31.30 | $30.85 | $31.30 | $27.33 | 198,346 |
| 2017-11-20 | $30.80 | $31.30 | $30.60 | $31.00 | $27.07 | 150,031 |
| 2017-11-17 | $30.35 | $30.95 | $30.05 | $30.60 | $26.72 | 133,288 |
| 2017-11-16 | $30.50 | $30.75 | $30.30 | $30.60 | $26.72 | 121,783 |
| 2017-11-15 | $29.85 | $30.55 | $28.60 | $30.30 | $26.46 | 171,572 |
| 2017-11-14 | $29.60 | $30.60 | $29.60 | $30.05 | $26.24 | 174,857 |
| 2017-11-13 | $29.10 | $29.80 | $28.70 | $29.70 | $25.94 | 187,383 |
| 2017-11-10 | $29.45 | $29.75 | $29.40 | $29.45 | $25.72 | 101,462 |
| 2017-11-09 | $29.80 | $30.10 | $29.30 | $29.55 | $25.80 | 331,885 |
| 2017-11-08 | $30.55 | $30.60 | $29.80 | $29.95 | $26.15 | 262,792 |
| 2017-11-07 | $31.40 | $31.50 | $30.55 | $30.70 | $26.81 | 231,916 |
| 2017-11-06 | $31.05 | $31.65 | $30.85 | $31.50 | $27.39 | 197,827 |
| 2017-11-03 | $31.10 | $31.25 | $30.80 | $31.00 | $26.96 | 102,754 |
| 2017-11-02 | $30.50 | $31.15 | $30.25 | $31.10 | $27.04 | 106,336 |
| 2017-11-01 | $30.80 | $30.85 | $30.10 | $30.50 | $26.52 | 166,537 |
| 2017-10-31 | $30.40 | $30.75 | $30.40 | $30.50 | $26.52 | 195,463 |
| 2017-10-30 | $30.85 | $31.03 | $30.55 | $30.60 | $26.61 | 317,044 |
| 2017-10-27 | $30.50 | $31.20 | $30.20 | $31.10 | $27.04 | 135,545 |
| 2017-10-26 | $31.05 | $31.25 | $30.10 | $30.35 | $26.39 | 206,775 |
| 2017-10-25 | $30.95 | $31.25 | $30.80 | $31.00 | $26.96 | 126,007 |
| 2017-10-24 | $30.85 | $31.10 | $30.55 | $30.90 | $26.87 | 117,938 |
| 2017-10-23 | $30.55 | $31.00 | $30.30 | $30.60 | $26.61 | 118,283 |
| 2017-10-20 | $30.70 | $30.70 | $30.15 | $30.50 | $26.52 | 100,061 |
| 2017-10-19 | $30.25 | $30.45 | $29.95 | $30.30 | $26.35 | 128,731 |
| 2017-10-18 | $30.30 | $30.60 | $30.15 | $30.60 | $26.61 | 159,786 |
| 2017-10-17 | $30.25 | $30.50 | $30.03 | $30.25 | $26.30 | 164,770 |
| 2017-10-16 | $29.85 | $30.35 | $29.75 | $30.30 | $26.35 | 198,134 |
| 2017-10-13 | $30.10 | $30.20 | $29.60 | $29.80 | $25.91 | 125,380 |
| 2017-10-12 | $29.50 | $30.25 | $29.40 | $30.10 | $26.17 | 299,042 |
| 2017-10-11 | $29.35 | $29.55 | $29.20 | $29.45 | $25.61 | 268,566 |
| 2017-10-10 | $29.30 | $29.55 | $29.25 | $29.35 | $25.52 | 498,417 |
| 2017-10-09 | $29.30 | $29.40 | $29.15 | $29.20 | $25.39 | 36,848 |
| 2017-10-06 | $29.25 | $29.45 | $29.15 | $29.20 | $25.39 | 176,700 |
| 2017-10-05 | $29.25 | $29.60 | $29.15 | $29.20 | $25.39 | 277,623 |
| 2017-10-04 | $29.55 | $29.85 | $29.15 | $29.30 | $25.48 | 148,364 |
| 2017-10-03 | $29.60 | $29.65 | $29.25 | $29.45 | $25.61 | 186,602 |
| 2017-10-02 | $29.40 | $29.75 | $29.30 | $29.65 | $25.78 | 199,708 |
| 2017-09-29 | $29.55 | $29.75 | $29.43 | $29.50 | $25.65 | 114,411 |
| 2017-09-28 | $29.65 | $30.00 | $29.50 | $29.65 | $25.78 | 127,660 |
| 2017-09-27 | $29.25 | $29.78 | $28.75 | $29.70 | $25.83 | 212,150 |
| 2017-09-26 | $28.70 | $29.13 | $28.70 | $28.90 | $25.13 | 65,509 |
| 2017-09-25 | $28.40 | $28.80 | $28.30 | $28.70 | $24.96 | 130,916 |
| 2017-09-22 | $27.95 | $28.43 | $27.75 | $28.35 | $24.65 | 126,369 |
| 2017-09-21 | $27.90 | $28.15 | $27.80 | $28.00 | $24.35 | 136,827 |
| 2017-09-20 | $27.65 | $28.05 | $27.60 | $27.85 | $24.22 | 163,703 |
| 2017-09-19 | $27.35 | $27.85 | $27.23 | $27.80 | $24.17 | 130,822 |
| 2017-09-18 | $27.10 | $27.70 | $27.05 | $27.50 | $23.91 | 72,474 |
| 2017-09-15 | $27.05 | $27.25 | $26.80 | $27.15 | $23.61 | 230,591 |
| 2017-09-14 | $26.90 | $27.10 | $26.75 | $27.00 | $23.48 | 150,289 |
| 2017-09-13 | $26.80 | $27.00 | $26.65 | $26.85 | $23.35 | 86,651 |
| 2017-09-12 | $26.50 | $27.00 | $26.45 | $26.90 | $23.39 | 82,456 |
| 2017-09-11 | $26.05 | $26.50 | $26.05 | $26.45 | $23.00 | 133,184 |
| 2017-09-08 | $25.65 | $26.05 | $25.65 | $25.80 | $22.43 | 60,427 |
| 2017-09-07 | $26.40 | $26.40 | $25.25 | $25.55 | $22.22 | 177,484 |
| 2017-09-06 | $26.20 | $26.63 | $26.20 | $26.55 | $23.09 | 169,174 |
| 2017-09-05 | $25.90 | $26.33 | $25.75 | $26.20 | $22.78 | 476,058 |
| 2017-09-01 | $26.15 | $26.40 | $25.90 | $26.00 | $22.61 | 135,883 |
| 2017-08-31 | $26.20 | $26.35 | $25.90 | $26.15 | $22.74 | 270,381 |
| 2017-08-30 | $26.30 | $26.60 | $25.98 | $26.10 | $22.70 | 200,126 |
| 2017-08-29 | $26.30 | $26.70 | $26.15 | $26.30 | $22.87 | 117,779 |
| 2017-08-28 | $26.50 | $26.65 | $26.40 | $26.55 | $23.09 | 93,739 |
| 2017-08-25 | $26.60 | $26.75 | $26.35 | $26.50 | $23.04 | 68,133 |
| 2017-08-24 | $26.55 | $26.55 | $26.15 | $26.45 | $23.00 | 61,807 |
| 2017-08-23 | $26.25 | $26.55 | $26.20 | $26.30 | $22.87 | 112,665 |
| 2017-08-22 | $26.30 | $26.50 | $26.25 | $26.45 | $23.00 | 57,483 |
| 2017-08-21 | $26.15 | $26.35 | $26.10 | $26.30 | $22.87 | 47,221 |
| 2017-08-18 | $25.60 | $26.35 | $25.60 | $26.15 | $22.74 | 115,305 |
| 2017-08-17 | $26.90 | $27.05 | $25.70 | $25.80 | $22.43 | 340,569 |
| 2017-08-16 | $27.00 | $27.15 | $26.90 | $27.00 | $23.48 | 73,910 |
| 2017-08-15 | $27.00 | $27.30 | $26.75 | $26.95 | $23.43 | 98,761 |
| 2017-08-14 | $26.30 | $26.75 | $26.30 | $26.73 | $23.24 | 101,386 |
| 2017-08-11 | $26.75 | $26.75 | $26.10 | $26.25 | $22.83 | 136,563 |
| 2017-08-10 | $26.75 | $26.80 | $26.45 | $26.50 | $23.04 | 164,006 |
| 2017-08-09 | $27.20 | $27.20 | $26.80 | $26.85 | $23.35 | 162,768 |
| 2017-08-08 | $26.85 | $27.50 | $26.85 | $27.30 | $23.74 | 134,516 |
| 2017-08-07 | $27.40 | $27.40 | $27.00 | $27.05 | $23.41 | 106,275 |
| 2017-08-04 | $27.10 | $27.30 | $27.10 | $27.30 | $23.63 | 107,439 |
| 2017-08-03 | $27.35 | $27.35 | $27.05 | $27.15 | $23.50 | 187,206 |
| 2017-08-02 | $27.30 | $27.45 | $27.20 | $27.20 | $23.54 | 93,534 |
| 2017-08-01 | $27.30 | $27.50 | $27.18 | $27.50 | $23.80 | 120,759 |
| 2017-07-31 | $27.45 | $27.50 | $25.31 | $27.20 | $23.54 | 178,628 |
| 2017-07-28 | $26.90 | $27.40 | $26.80 | $27.25 | $23.58 | 242,349 |
| 2017-07-27 | $27.30 | $27.70 | $26.88 | $26.95 | $23.32 | 322,789 |
| 2017-07-26 | $27.00 | $27.40 | $26.65 | $27.15 | $23.50 | 63,211 |
| 2017-07-25 | $26.45 | $26.90 | $26.43 | $26.70 | $23.11 | 85,555 |
| 2017-07-24 | $25.95 | $26.30 | $25.90 | $26.20 | $22.67 | 121,648 |
| 2017-07-21 | $26.45 | $26.45 | $25.85 | $25.90 | $22.41 | 93,567 |
| 2017-07-20 | $26.05 | $26.30 | $25.90 | $26.10 | $22.59 | 69,932 |
| 2017-07-19 | $26.05 | $26.30 | $25.90 | $26.05 | $22.54 | 72,900 |
| 2017-07-18 | $26.00 | $26.30 | $25.90 | $26.10 | $22.59 | 96,930 |
| 2017-07-17 | $26.10 | $26.50 | $26.00 | $26.20 | $22.67 | 90,727 |
| 2017-07-14 | $26.25 | $26.45 | $26.05 | $26.30 | $22.76 | 98,983 |
| 2017-07-13 | $26.50 | $26.55 | $26.15 | $26.50 | $22.93 | 111,312 |
| 2017-07-12 | $26.20 | $26.70 | $26.10 | $26.55 | $22.98 | 79,471 |
| 2017-07-11 | $26.05 | $26.35 | $25.83 | $26.25 | $22.72 | 160,387 |
| 2017-07-10 | $26.30 | $26.40 | $26.08 | $26.10 | $22.59 | 100,148 |
| 2017-07-07 | $26.50 | $26.60 | $26.15 | $26.50 | $22.93 | 123,062 |
| 2017-07-06 | $26.75 | $26.90 | $26.30 | $26.35 | $22.80 | 259,570 |
| 2017-07-05 | $26.70 | $26.85 | $26.30 | $26.80 | $23.19 | 374,276 |
| 2017-07-03 | $26.55 | $26.85 | $26.45 | $26.70 | $23.11 | 67,091 |
| 2017-06-30 | $26.60 | $26.65 | $26.20 | $26.50 | $22.93 | 82,720 |
| 2017-06-29 | $26.60 | $26.75 | $26.05 | $26.50 | $22.93 | 217,784 |
| 2017-06-28 | $25.70 | $26.43 | $25.70 | $26.30 | $22.76 | 68,287 |
| 2017-06-27 | $25.65 | $25.93 | $25.40 | $25.65 | $22.20 | 169,169 |
| 2017-06-26 | $25.55 | $25.80 | $25.25 | $25.55 | $22.11 | 110,300 |
| 2017-06-23 | $25.50 | $25.85 | $25.30 | $25.50 | $22.07 | 143,400 |
| 2017-06-22 | $25.75 | $25.75 | $25.30 | $25.50 | $22.07 | 72,954 |
| 2017-06-21 | $26.00 | $26.00 | $25.65 | $25.70 | $22.24 | 119,861 |
| 2017-06-20 | $26.05 | $26.30 | $25.60 | $25.80 | $22.33 | 98,190 |
| 2017-06-19 | $26.15 | $26.20 | $25.70 | $26.05 | $22.54 | 87,784 |
| 2017-06-16 | $25.90 | $26.15 | $25.75 | $26.10 | $22.59 | 228,100 |
| 2017-06-15 | $25.90 | $26.15 | $25.80 | $26.05 | $22.54 | 106,900 |
| 2017-06-14 | $25.65 | $26.10 | $25.60 | $26.05 | $22.54 | 97,217 |
| 2017-06-13 | $25.95 | $26.10 | $25.70 | $25.85 | $22.37 | 91,450 |
| 2017-06-12 | $25.60 | $26.15 | $25.55 | $25.80 | $22.33 | 161,172 |
| 2017-06-09 | $25.15 | $25.65 | $25.00 | $25.50 | $22.07 | 156,639 |
| 2017-06-08 | $24.43 | $25.25 | $24.43 | $24.90 | $21.55 | 136,358 |
| 2017-06-07 | $24.10 | $24.60 | $24.00 | $24.50 | $21.20 | 90,150 |
| 2017-06-06 | $24.05 | $24.35 | $23.85 | $24.05 | $20.81 | 42,465 |
| 2017-06-05 | $24.50 | $24.70 | $24.15 | $24.30 | $21.03 | 66,867 |
| 2017-06-02 | $24.00 | $24.90 | $24.00 | $24.60 | $21.29 | 101,996 |
| 2017-06-01 | $23.95 | $24.25 | $23.15 | $24.15 | $20.90 | 81,825 |
| 2017-05-31 | $23.80 | $23.95 | $23.60 | $23.85 | $20.64 | 66,683 |
| 2017-05-30 | $23.85 | $24.05 | $23.65 | $23.75 | $20.55 | 54,184 |
| 2017-05-26 | $23.70 | $24.30 | $23.00 | $24.00 | $20.77 | 51,145 |
| 2017-05-25 | $24.15 | $24.30 | $23.75 | $24.00 | $20.77 | 65,931 |
| 2017-05-24 | $24.35 | $24.35 | $23.90 | $24.05 | $20.81 | 46,625 |
| 2017-05-23 | $24.05 | $24.40 | $23.80 | $24.35 | $21.07 | 53,291 |
| 2017-05-22 | $23.90 | $24.10 | $23.80 | $24.05 | $20.81 | 91,732 |
| 2017-05-19 | $23.95 | $24.25 | $23.75 | $23.85 | $20.64 | 116,831 |
| 2017-05-18 | $24.05 | $24.35 | $23.95 | $24.00 | $20.77 | 71,894 |
| 2017-05-17 | $24.25 | $24.45 | $23.95 | $24.10 | $20.86 | 124,743 |
| 2017-05-16 | $24.75 | $24.90 | $24.55 | $24.85 | $21.51 | 49,552 |
| 2017-05-15 | $24.75 | $25.05 | $24.60 | $24.80 | $21.46 | 50,051 |
| 2017-05-12 | $24.60 | $24.83 | $24.15 | $24.60 | $21.29 | 85,010 |
| 2017-05-11 | $24.55 | $24.75 | $24.20 | $24.65 | $21.33 | 157,927 |
| 2017-05-10 | $24.90 | $25.10 | $24.50 | $24.80 | $21.46 | 99,115 |
| 2017-05-09 | $25.30 | $25.38 | $24.75 | $25.00 | $21.64 | 75,868 |
| 2017-05-08 | $25.15 | $25.35 | $25.05 | $25.30 | $21.90 | 116,839 |
| 2017-05-05 | $25.75 | $25.75 | $24.16 | $25.30 | $21.78 | 107,733 |
| 2017-05-04 | $26.05 | $26.20 | $25.67 | $25.70 | $22.13 | 94,749 |
| 2017-05-03 | $25.75 | $26.08 | $25.65 | $26.00 | $22.39 | 173,462 |
| 2017-05-02 | $26.05 | $26.30 | $25.65 | $25.85 | $22.26 | 101,745 |
| 2017-05-01 | $26.45 | $26.53 | $26.15 | $26.20 | $22.56 | 76,394 |
| 2017-04-28 | $26.95 | $27.30 | $26.30 | $26.40 | $22.73 | 121,907 |
| 2017-04-27 | $26.65 | $27.23 | $26.65 | $27.10 | $23.33 | 127,787 |
| 2017-04-26 | $26.40 | $27.10 | $26.30 | $26.60 | $22.90 | 100,834 |
| 2017-04-25 | $26.05 | $26.35 | $26.00 | $26.10 | $22.47 | 139,997 |
| 2017-04-24 | $25.55 | $25.95 | $25.45 | $25.95 | $22.34 | 100,890 |
| 2017-04-21 | $25.05 | $25.25 | $24.80 | $25.10 | $21.61 | 74,979 |
| 2017-04-20 | $24.60 | $25.10 | $24.50 | $25.10 | $21.61 | 68,023 |
| 2017-04-19 | $24.55 | $24.70 | $24.35 | $24.50 | $21.09 | 72,604 |
| 2017-04-18 | $24.30 | $24.55 | $23.75 | $24.35 | $20.97 | 145,597 |
| 2017-04-17 | $23.85 | $24.40 | $23.80 | $24.40 | $21.01 | 67,127 |
| 2017-04-13 | $24.20 | $24.60 | $23.80 | $23.90 | $20.58 | 122,591 |
| 2017-04-12 | $24.20 | $24.40 | $24.00 | $24.25 | $20.88 | 76,161 |
| 2017-04-11 | $23.95 | $24.43 | $23.90 | $24.35 | $20.97 | 57,561 |
| 2017-04-10 | $24.70 | $24.85 | $23.90 | $24.05 | $20.71 | 78,842 |
| 2017-04-07 | $24.50 | $24.85 | $24.45 | $24.75 | $21.31 | 114,722 |
| 2017-04-06 | $24.55 | $24.85 | $24.30 | $24.65 | $21.22 | 107,169 |
| 2017-04-05 | $25.00 | $25.15 | $24.35 | $24.60 | $21.18 | 161,694 |
| 2017-04-04 | $24.55 | $24.90 | $24.50 | $24.75 | $21.31 | 110,866 |
| 2017-04-03 | $24.75 | $24.85 | $24.50 | $24.70 | $21.27 | 115,846 |
| 2017-03-31 | $24.80 | $24.85 | $24.50 | $24.75 | $21.31 | 183,962 |
| 2017-03-30 | $24.10 | $25.00 | $24.10 | $24.80 | $21.35 | 111,570 |
| 2017-03-29 | $23.75 | $24.20 | $23.45 | $24.15 | $20.79 | 106,961 |
| 2017-03-28 | $23.15 | $23.90 | $23.15 | $23.80 | $20.49 | 97,851 |
| 2017-03-27 | $22.75 | $23.40 | $22.50 | $23.30 | $20.06 | 54,593 |
| 2017-03-24 | $23.40 | $23.40 | $23.00 | $23.25 | $20.02 | 67,527 |
| 2017-03-23 | $22.70 | $23.40 | $22.70 | $23.25 | $20.02 | 63,684 |
| 2017-03-22 | $22.65 | $22.95 | $22.50 | $22.75 | $19.59 | 80,825 |
| 2017-03-21 | $24.35 | $24.35 | $22.85 | $22.90 | $19.72 | 90,213 |
| 2017-03-20 | $24.75 | $24.75 | $24.00 | $24.20 | $20.84 | 73,960 |
| 2017-03-17 | $24.45 | $24.98 | $24.40 | $24.95 | $21.48 | 207,491 |
| 2017-03-16 | $24.10 | $24.65 | $24.10 | $24.60 | $21.18 | 69,401 |
| 2017-03-15 | $23.95 | $24.35 | $23.90 | $24.00 | $20.66 | 81,668 |
| 2017-03-14 | $23.75 | $23.88 | $23.40 | $23.80 | $20.49 | 39,369 |
| 2017-03-13 | $23.80 | $24.20 | $23.80 | $23.85 | $20.54 | 49,521 |
| 2017-03-10 | $24.25 | $24.30 | $23.05 | $23.95 | $20.62 | 112,551 |
| 2017-03-09 | $24.20 | $24.65 | $24.15 | $24.15 | $20.79 | 46,762 |
| 2017-03-08 | $24.85 | $25.00 | $24.18 | $24.20 | $20.84 | 59,550 |
| 2017-03-07 | $24.80 | $24.95 | $24.55 | $24.60 | $21.18 | 55,855 |
| 2017-03-06 | $24.65 | $24.95 | $24.50 | $24.80 | $21.35 | 54,520 |
| 2017-03-03 | $25.05 | $25.15 | $24.80 | $25.00 | $21.53 | 39,342 |
| 2017-03-02 | $25.45 | $25.55 | $24.85 | $24.85 | $21.40 | 50,235 |
| 2017-03-01 | $25.45 | $25.88 | $25.35 | $25.60 | $22.04 | 71,501 |
| 2017-02-28 | $25.40 | $25.40 | $24.90 | $25.00 | $21.53 | 84,028 |
| 2017-02-27 | $25.15 | $25.60 | $25.15 | $25.45 | $21.91 | 49,732 |
| 2017-02-24 | $25.10 | $25.45 | $25.00 | $25.30 | $21.78 | 78,367 |
| 2017-02-23 | $25.50 | $25.50 | $25.25 | $25.35 | $21.83 | 110,953 |
| 2017-02-22 | $25.25 | $25.55 | $25.10 | $25.50 | $21.96 | 73,520 |
| 2017-02-21 | $25.25 | $25.35 | $25.05 | $25.30 | $21.78 | 90,963 |
| 2017-02-17 | $25.55 | $25.55 | $25.15 | $25.25 | $21.74 | 76,884 |
| 2017-02-16 | $25.40 | $25.60 | $25.25 | $25.55 | $22.00 | 131,015 |
| 2017-02-15 | $25.45 | $25.60 | $25.19 | $25.55 | $22.00 | 52,130 |
| 2017-02-14 | $25.33 | $25.65 | $25.30 | $25.45 | $21.91 | 65,247 |
| 2017-02-13 | $25.30 | $25.55 | $24.85 | $25.35 | $21.83 | 97,518 |
| 2017-02-10 | $24.95 | $25.10 | $24.75 | $25.00 | $21.53 | 63,626 |
| 2017-02-09 | $24.60 | $24.90 | $24.45 | $24.85 | $21.40 | 78,134 |
| 2017-02-08 | $24.75 | $24.75 | $24.10 | $24.55 | $21.14 | 52,288 |
| 2017-02-07 | $25.10 | $25.20 | $24.65 | $24.95 | $21.48 | 69,111 |
| 2017-02-06 | $25.40 | $25.55 | $25.10 | $25.15 | $21.55 | 99,640 |
| 2017-02-03 | $25.15 | $25.70 | $25.00 | $25.70 | $22.02 | 109,866 |
| 2017-02-02 | $25.15 | $25.20 | $24.65 | $24.70 | $21.17 | 62,066 |
| 2017-02-01 | $25.90 | $26.00 | $25.10 | $25.20 | $21.59 | 115,743 |
| 2017-01-31 | $25.40 | $25.75 | $25.35 | $25.50 | $21.85 | 130,772 |
| 2017-01-30 | $25.70 | $26.05 | $25.16 | $25.55 | $21.89 | 148,629 |
| 2017-01-27 | $26.55 | $26.55 | $25.95 | $25.95 | $22.24 | 82,660 |
| 2017-01-26 | $26.75 | $26.98 | $26.30 | $26.35 | $22.58 | 143,662 |
| 2017-01-25 | $26.50 | $26.95 | $26.50 | $26.75 | $22.92 | 174,408 |
| 2017-01-24 | $25.95 | $26.45 | $25.70 | $26.40 | $22.62 | 316,071 |
| 2017-01-23 | $26.00 | $26.45 | $25.55 | $25.75 | $22.07 | 67,934 |
| 2017-01-20 | $25.75 | $26.20 | $25.75 | $26.00 | $22.28 | 88,530 |
| 2017-01-19 | $26.25 | $26.64 | $25.75 | $25.75 | $22.07 | 69,400 |
| 2017-01-18 | $25.60 | $26.23 | $25.30 | $26.15 | $22.41 | 222,201 |
| 2017-01-17 | $25.90 | $26.10 | $25.30 | $25.30 | $21.68 | 137,242 |
| 2017-01-13 | $26.83 | $26.85 | $26.00 | $26.40 | $22.62 | 348,459 |
| 2017-01-12 | $26.50 | $26.50 | $25.70 | $25.80 | $22.11 | 214,446 |
| 2017-01-11 | $25.95 | $26.50 | $25.75 | $26.50 | $22.71 | 107,266 |
| 2017-01-10 | $24.85 | $26.25 | $24.85 | $26.10 | $22.37 | 412,644 |
| 2017-01-09 | $25.40 | $25.45 | $24.90 | $25.00 | $21.42 | 67,022 |
| 2017-01-06 | $25.65 | $25.70 | $25.45 | $25.50 | $21.85 | 45,187 |
| 2017-01-05 | $25.70 | $25.75 | $25.30 | $25.70 | $22.02 | 73,259 |
| 2017-01-04 | $25.85 | $26.13 | $25.55 | $25.80 | $22.11 | 110,442 |
| 2017-01-03 | $25.90 | $26.40 | $25.60 | $25.90 | $22.19 | 89,026 |
| 2016-12-30 | $25.80 | $26.05 | $25.65 | $25.75 | $22.07 | 71,969 |
| 2016-12-29 | $26.05 | $26.20 | $25.75 | $25.85 | $22.15 | 65,091 |
| 2016-12-28 | $26.15 | $26.28 | $25.90 | $25.95 | $22.24 | 67,415 |
| 2016-12-27 | $25.70 | $26.20 | $25.70 | $26.10 | $22.37 | 22,419 |
| 2016-12-23 | $25.80 | $26.00 | $25.70 | $25.85 | $22.15 | 75,419 |
| 2016-12-22 | $26.05 | $26.48 | $25.93 | $25.95 | $22.24 | 116,579 |
| 2016-12-21 | $26.05 | $26.08 | $25.85 | $25.95 | $22.24 | 47,367 |
| 2016-12-20 | $25.70 | $26.10 | $25.70 | $26.10 | $22.37 | 79,099 |
| 2016-12-19 | $25.10 | $25.60 | $25.00 | $25.45 | $21.81 | 82,994 |
| 2016-12-16 | $25.40 | $25.85 | $25.15 | $25.20 | $21.59 | 164,578 |
| 2016-12-15 | $24.75 | $25.50 | $24.75 | $25.45 | $21.81 | 105,056 |
| 2016-12-14 | $24.70 | $25.00 | $24.45 | $24.65 | $21.12 | 160,945 |
| 2016-12-13 | $24.65 | $25.15 | $24.45 | $24.80 | $21.25 | 111,970 |
| 2016-12-12 | $25.20 | $25.50 | $24.45 | $24.75 | $21.21 | 115,265 |
| 2016-12-09 | $25.00 | $25.45 | $24.80 | $25.40 | $21.77 | 146,666 |
| 2016-12-08 | $24.60 | $25.20 | $24.55 | $24.95 | $21.38 | 79,154 |
| 2016-12-07 | $24.25 | $24.48 | $24.05 | $24.40 | $20.91 | 62,304 |
| 2016-12-06 | $24.05 | $24.50 | $23.85 | $24.20 | $20.74 | 116,950 |
| 2016-12-05 | $23.25 | $24.10 | $23.25 | $24.05 | $20.61 | 103,045 |
| 2016-12-02 | $23.10 | $23.45 | $22.88 | $23.20 | $19.88 | 84,075 |
| 2016-12-01 | $22.70 | $23.30 | $22.15 | $23.25 | $19.92 | 124,781 |
| 2016-11-30 | $22.75 | $23.00 | $22.45 | $22.65 | $19.41 | 120,476 |
| 2016-11-29 | $22.45 | $23.00 | $22.40 | $22.65 | $19.41 | 55,410 |
| 2016-11-28 | $22.65 | $22.70 | $22.40 | $22.55 | $19.32 | 88,325 |
| 2016-11-25 | $22.85 | $22.95 | $22.75 | $22.85 | $19.58 | 19,974 |
| 2016-11-23 | $22.90 | $23.10 | $22.10 | $22.80 | $19.54 | 64,975 |
| 2016-11-22 | $22.80 | $23.00 | $22.31 | $22.90 | $19.62 | 108,977 |
| 2016-11-21 | $22.55 | $22.87 | $22.20 | $22.60 | $19.37 | 96,174 |
| 2016-11-18 | $22.00 | $22.60 | $22.00 | $22.55 | $19.32 | 93,719 |
| 2016-11-17 | $21.70 | $22.10 | $21.65 | $22.05 | $18.89 | 146,273 |
| 2016-11-16 | $21.30 | $22.05 | $21.30 | $21.90 | $18.77 | 151,802 |
| 2016-11-15 | $21.05 | $21.80 | $20.90 | $21.75 | $18.64 | 91,699 |
| 2016-11-14 | $20.70 | $22.60 | $20.65 | $21.25 | $18.21 | 485,769 |
| 2016-11-11 | $20.00 | $20.55 | $20.00 | $20.50 | $17.57 | 490,992 |
| 2016-11-10 | $19.25 | $20.10 | $19.10 | $20.05 | $17.18 | 216,094 |
| 2016-11-09 | $18.55 | $19.15 | $18.55 | $19.10 | $16.37 | 274,721 |
| 2016-11-08 | $18.60 | $18.60 | $18.35 | $18.45 | $15.81 | 418,545 |
| 2016-11-07 | $18.30 | $18.65 | $18.30 | $18.55 | $15.90 | 82,032 |
| 2016-11-04 | $18.05 | $18.30 | $17.75 | $18.05 | $15.47 | 62,682 |
| 2016-11-03 | $18.40 | $18.45 | $18.20 | $18.30 | $15.37 | 39,811 |
| 2016-11-02 | $18.60 | $18.60 | $18.10 | $18.30 | $15.37 | 61,313 |
| 2016-11-01 | $18.35 | $18.55 | $18.30 | $18.45 | $15.49 | 58,394 |
| 2016-10-31 | $18.35 | $18.70 | $18.30 | $18.40 | $15.45 | 90,436 |
| 2016-10-28 | $18.25 | $18.30 | $18.15 | $18.20 | $15.28 | 81,981 |
| 2016-10-27 | $18.75 | $18.75 | $17.95 | $18.00 | $15.11 | 68,164 |
| 2016-10-26 | $18.20 | $18.30 | $17.90 | $17.95 | $15.07 | 41,333 |
| 2016-10-25 | $18.35 | $18.35 | $18.05 | $18.20 | $15.28 | 33,101 |
| 2016-10-24 | $18.35 | $18.55 | $18.20 | $18.35 | $15.41 | 24,762 |
| 2016-10-21 | $18.02 | $18.32 | $18.02 | $18.20 | $15.28 | 19,627 |
| 2016-10-20 | $18.29 | $18.56 | $18.10 | $18.18 | $15.27 | 28,718 |
| 2016-10-19 | $18.23 | $18.48 | $18.23 | $18.28 | $15.35 | 40,222 |
| 2016-10-18 | $18.25 | $18.27 | $18.11 | $18.25 | $15.32 | 54,511 |
| 2016-10-17 | $18.35 | $18.37 | $18.01 | $18.11 | $15.21 | 38,195 |
| 2016-10-14 | $18.08 | $18.38 | $18.08 | $18.29 | $15.36 | 72,790 |
| 2016-10-13 | $18.12 | $18.20 | $17.92 | $18.00 | $15.11 | 49,254 |
| 2016-10-12 | $18.20 | $18.27 | $18.16 | $18.20 | $15.28 | 87,300 |
| 2016-10-11 | $18.35 | $18.43 | $18.12 | $18.22 | $15.30 | 31,447 |
| 2016-10-10 | $18.26 | $18.38 | $18.25 | $18.32 | $15.38 | 43,050 |
| 2016-10-07 | $18.21 | $18.24 | $17.99 | $18.16 | $15.25 | 32,006 |
| 2016-10-06 | $18.22 | $18.36 | $18.08 | $18.23 | $15.31 | 28,954 |
| 2016-10-05 | $18.05 | $18.64 | $18.05 | $18.36 | $15.42 | 82,465 |
| 2016-10-04 | $17.74 | $18.14 | $17.74 | $18.01 | $15.12 | 78,458 |
| 2016-10-03 | $17.82 | $17.88 | $17.66 | $17.70 | $14.86 | 72,863 |
| 2016-09-30 | $17.90 | $18.08 | $17.82 | $17.95 | $15.07 | 137,764 |
| 2016-09-29 | $18.02 | $18.23 | $17.82 | $17.85 | $14.99 | 40,664 |
| 2016-09-28 | $17.99 | $18.11 | $17.82 | $18.11 | $15.21 | 184,114 |
| 2016-09-27 | $17.71 | $18.00 | $17.68 | $17.98 | $15.10 | 34,503 |
| 2016-09-26 | $17.92 | $17.94 | $17.67 | $17.75 | $14.90 | 71,074 |
| 2016-09-23 | $18.04 | $18.14 | $17.93 | $18.02 | $15.13 | 117,497 |
| 2016-09-22 | $18.00 | $18.10 | $17.92 | $18.06 | $15.16 | 80,489 |
| 2016-09-21 | $18.04 | $18.13 | $17.85 | $17.97 | $15.09 | 61,628 |
| 2016-09-20 | $18.09 | $18.22 | $17.92 | $17.94 | $15.06 | 51,823 |
| 2016-09-19 | $18.04 | $18.20 | $17.96 | $18.01 | $15.12 | 17,668 |
| 2016-09-16 | $17.91 | $18.05 | $17.70 | $18.04 | $15.15 | 149,682 |
| 2016-09-15 | $17.67 | $17.88 | $17.60 | $17.85 | $14.99 | 68,821 |
| 2016-09-14 | $17.88 | $17.89 | $17.65 | $17.65 | $14.82 | 51,946 |
| 2016-09-13 | $18.08 | $18.08 | $17.79 | $17.93 | $15.06 | 44,119 |
| 2016-09-12 | $18.06 | $18.23 | $17.65 | $18.21 | $15.29 | 57,782 |
| 2016-09-09 | $18.30 | $18.45 | $18.10 | $18.10 | $15.20 | 67,541 |
| 2016-09-08 | $18.63 | $18.69 | $18.36 | $18.36 | $15.42 | 67,029 |
| 2016-09-07 | $18.30 | $18.68 | $18.23 | $18.67 | $15.68 | 47,211 |
| 2016-09-06 | $18.48 | $18.48 | $18.21 | $18.35 | $15.41 | 31,818 |
| 2016-09-02 | $18.43 | $18.53 | $18.35 | $18.52 | $15.55 | 34,224 |
| 2016-09-01 | $18.53 | $18.53 | $18.16 | $18.37 | $15.43 | 35,566 |
| 2016-08-31 | $18.55 | $18.55 | $18.31 | $18.48 | $15.52 | 64,159 |
| 2016-08-30 | $18.44 | $18.59 | $18.43 | $18.56 | $15.58 | 34,102 |
| 2016-08-29 | $18.38 | $18.50 | $18.38 | $18.42 | $15.47 | 38,806 |
| 2016-08-26 | $18.55 | $18.62 | $18.26 | $18.43 | $15.48 | 59,583 |
| 2016-08-25 | $18.01 | $18.58 | $17.93 | $18.52 | $15.55 | 54,505 |
| 2016-08-24 | $18.07 | $18.67 | $17.75 | $18.23 | $15.31 | 258,141 |
| 2016-08-23 | $18.16 | $18.71 | $17.93 | $18.13 | $15.22 | 53,522 |
| 2016-08-22 | $18.12 | $18.12 | $17.89 | $18.07 | $15.17 | 25,230 |
| 2016-08-19 | $18.01 | $18.20 | $17.96 | $18.10 | $15.20 | 56,275 |
| 2016-08-18 | $17.95 | $18.71 | $17.64 | $18.08 | $15.18 | 51,444 |
| 2016-08-17 | $17.68 | $18.02 | $17.65 | $17.96 | $15.08 | 47,433 |
| 2016-08-16 | $17.69 | $17.84 | $16.89 | $17.77 | $14.92 | 30,192 |
| 2016-08-15 | $17.75 | $17.92 | $17.72 | $17.77 | $14.92 | 41,149 |
| 2016-08-12 | $17.61 | $17.77 | $17.58 | $17.77 | $14.92 | 42,512 |
| 2016-08-11 | $17.63 | $17.79 | $17.56 | $17.72 | $14.88 | 38,650 |
| 2016-08-10 | $17.76 | $17.76 | $17.37 | $17.62 | $14.80 | 87,183 |
| 2016-08-09 | $17.64 | $17.87 | $17.64 | $17.76 | $14.91 | 36,404 |
| 2016-08-08 | $17.78 | $17.88 | $17.56 | $17.62 | $14.80 | 22,052 |
| 2016-08-05 | $17.39 | $17.79 | $17.39 | $17.78 | $14.93 | 79,983 |
| 2016-08-04 | $17.27 | $17.37 | $17.20 | $17.27 | $14.50 | 32,000 |
| 2016-08-03 | $17.27 | $17.42 | $17.09 | $17.39 | $14.60 | 47,415 |
| 2016-08-02 | $17.31 | $17.39 | $17.24 | $17.26 | $14.49 | 66,494 |
| 2016-08-01 | $17.49 | $17.61 | $17.31 | $17.48 | $14.58 | 76,971 |
| 2016-07-29 | $17.42 | $18.12 | $17.42 | $17.46 | $14.56 | 110,824 |
| 2016-07-28 | $17.17 | $17.68 | $17.17 | $17.51 | $14.60 | 127,132 |
| 2016-07-27 | $17.25 | $17.33 | $17.20 | $17.25 | $14.38 | 130,133 |
| 2016-07-26 | $17.39 | $17.42 | $17.16 | $17.25 | $14.38 | 93,583 |
| 2016-07-25 | $17.45 | $17.54 | $17.20 | $17.24 | $14.38 | 44,522 |
| 2016-07-22 | $17.22 | $17.54 | $17.22 | $17.52 | $14.61 | 81,883 |
| 2016-07-21 | $17.60 | $18.01 | $17.16 | $17.28 | $14.41 | 120,140 |
| 2016-07-20 | $18.32 | $18.45 | $18.17 | $18.20 | $15.18 | 27,257 |
| 2016-07-19 | $18.33 | $18.56 | $18.24 | $18.30 | $15.26 | 56,294 |
| 2016-07-18 | $18.36 | $18.59 | $18.34 | $18.35 | $15.30 | 39,729 |
| 2016-07-15 | $18.29 | $18.48 | $18.20 | $18.45 | $15.39 | 115,910 |
| 2016-07-14 | $18.25 | $18.39 | $18.25 | $18.29 | $15.25 | 63,692 |
| 2016-07-13 | $17.99 | $18.36 | $17.89 | $18.19 | $15.17 | 78,070 |
| 2016-07-12 | $17.75 | $18.09 | $17.60 | $17.93 | $14.95 | 84,573 |
| 2016-07-11 | $17.40 | $17.71 | $17.35 | $17.62 | $14.69 | 52,758 |
| 2016-07-08 | $17.13 | $17.40 | $17.13 | $17.37 | $14.48 | 69,010 |
| 2016-07-07 | $17.03 | $17.16 | $16.87 | $16.99 | $14.17 | 174,394 |
| 2016-07-06 | $16.86 | $17.02 | $16.76 | $16.98 | $14.16 | 41,899 |
| 2016-07-05 | $17.26 | $17.26 | $16.90 | $16.92 | $14.11 | 63,784 |
| 2016-07-01 | $17.46 | $17.56 | $17.35 | $17.41 | $14.52 | 62,834 |
| 2016-06-30 | $17.08 | $17.59 | $17.08 | $17.58 | $14.66 | 54,482 |
| 2016-06-29 | $16.89 | $17.10 | $16.67 | $17.08 | $14.24 | 87,700 |
| 2016-06-28 | $16.60 | $16.74 | $16.50 | $16.73 | $13.95 | 97,171 |
| 2016-06-27 | $16.81 | $16.81 | $16.40 | $16.47 | $13.73 | 94,900 |
| 2016-06-24 | $17.24 | $17.56 | $16.91 | $17.02 | $14.19 | 152,629 |
| 2016-06-23 | $17.82 | $18.15 | $17.82 | $17.93 | $14.95 | 91,765 |
| 2016-06-22 | $17.70 | $17.95 | $17.60 | $17.60 | $14.68 | 71,988 |
| 2016-06-21 | $17.60 | $17.70 | $17.37 | $17.59 | $14.67 | 118,705 |
| 2016-06-20 | $17.50 | $17.85 | $17.50 | $17.62 | $14.69 | 52,319 |
| 2016-06-17 | $17.51 | $17.60 | $17.32 | $17.35 | $14.47 | 221,619 |
| 2016-06-16 | $17.54 | $17.58 | $17.45 | $17.54 | $14.63 | 85,675 |
| 2016-06-15 | $17.74 | $17.90 | $17.41 | $17.58 | $14.66 | 30,370 |
| 2016-06-14 | $17.41 | $17.65 | $17.37 | $17.62 | $14.69 | 69,632 |
| 2016-06-13 | $17.63 | $17.68 | $17.40 | $17.46 | $14.56 | 30,021 |
| 2016-06-10 | $17.98 | $17.98 | $17.57 | $17.63 | $14.70 | 69,897 |
| 2016-06-09 | $18.07 | $18.07 | $17.62 | $17.88 | $14.91 | 47,551 |
| 2016-06-08 | $17.83 | $18.16 | $17.76 | $18.11 | $15.10 | 38,303 |
| 2016-06-07 | $18.00 | $18.11 | $17.78 | $17.83 | $14.87 | 43,003 |
| 2016-06-06 | $18.06 | $18.25 | $17.86 | $18.12 | $15.11 | 52,647 |
| 2016-06-03 | $18.04 | $18.14 | $17.69 | $18.10 | $15.09 | 47,659 |
| 2016-06-02 | $18.10 | $18.30 | $18.05 | $18.14 | $15.13 | 56,784 |
| 2016-06-01 | $18.38 | $18.44 | $18.08 | $18.28 | $15.24 | 96,861 |
| 2016-05-31 | $18.29 | $18.30 | $17.94 | $18.26 | $15.23 | 82,497 |
| 2016-05-27 | $18.09 | $18.29 | $18.03 | $18.29 | $15.25 | 31,441 |
| 2016-05-26 | $17.96 | $18.22 | $17.56 | $18.09 | $15.09 | 35,752 |
| 2016-05-25 | $18.14 | $18.44 | $18.02 | $18.20 | $15.18 | 108,795 |
| 2016-05-24 | $17.80 | $18.26 | $17.80 | $18.12 | $15.11 | 160,096 |
| 2016-05-23 | $17.88 | $17.93 | $17.67 | $17.70 | $14.76 | 49,885 |
| 2016-05-20 | $17.89 | $18.16 | $17.68 | $17.90 | $14.93 | 83,132 |
| 2016-05-19 | $18.23 | $18.26 | $17.70 | $17.79 | $14.83 | 35,185 |
| 2016-05-18 | $17.59 | $18.26 | $17.59 | $18.26 | $15.23 | 36,929 |
| 2016-05-17 | $17.75 | $17.91 | $17.51 | $17.65 | $14.72 | 67,313 |
| 2016-05-16 | $17.66 | $18.10 | $17.57 | $17.97 | $14.98 | 49,590 |
| 2016-05-13 | $17.64 | $17.67 | $17.50 | $17.59 | $14.67 | 45,584 |
| 2016-05-12 | $17.51 | $17.75 | $17.50 | $17.65 | $14.72 | 36,271 |
| 2016-05-11 | $17.65 | $17.79 | $17.48 | $17.50 | $14.59 | 31,859 |
| 2016-05-10 | $17.06 | $17.91 | $17.06 | $17.76 | $14.81 | 61,535 |
| 2016-05-09 | $17.21 | $17.45 | $17.04 | $17.06 | $14.23 | 62,216 |
| 2016-05-06 | $17.22 | $17.29 | $16.79 | $17.27 | $14.40 | 45,926 |
| 2016-05-05 | $17.53 | $17.61 | $16.80 | $17.23 | $14.37 | 90,628 |
| 2016-05-04 | $17.68 | $17.68 | $17.33 | $17.46 | $14.56 | 34,855 |
| 2016-05-03 | $18.06 | $18.33 | $17.59 | $17.67 | $14.73 | 46,562 |
| 2016-05-02 | $18.48 | $18.53 | $18.21 | $18.30 | $15.16 | 25,262 |
| 2016-04-29 | $18.16 | $18.47 | $18.13 | $18.45 | $15.28 | 44,781 |
| 2016-04-28 | $18.39 | $18.42 | $18.13 | $18.14 | $15.02 | 27,192 |
| 2016-04-27 | $18.41 | $18.53 | $18.23 | $18.31 | $15.17 | 50,245 |
| 2016-04-26 | $17.99 | $18.38 | $17.98 | $18.32 | $15.17 | 47,371 |
| 2016-04-25 | $17.92 | $18.04 | $17.68 | $18.04 | $14.94 | 31,737 |
| 2016-04-22 | $17.74 | $18.03 | $17.63 | $17.99 | $14.90 | 41,522 |
| 2016-04-21 | $18.18 | $18.71 | $17.52 | $17.61 | $14.59 | 87,570 |
| 2016-04-20 | $17.96 | $18.10 | $17.86 | $17.90 | $14.83 | 86,966 |
| 2016-04-19 | $17.93 | $18.21 | $17.88 | $17.99 | $14.90 | 26,417 |
| 2016-04-18 | $17.80 | $17.99 | $17.69 | $17.96 | $14.88 | 34,350 |
| 2016-04-15 | $17.83 | $17.98 | $17.78 | $17.80 | $14.74 | 32,718 |
| 2016-04-14 | $17.41 | $18.04 | $17.41 | $17.92 | $14.84 | 45,425 |
| 2016-04-13 | $17.12 | $17.72 | $17.12 | $17.53 | $14.52 | 93,133 |
| 2016-04-12 | $16.93 | $17.06 | $16.93 | $17.06 | $14.13 | 90,488 |
| 2016-04-11 | $17.01 | $17.28 | $16.93 | $16.96 | $14.05 | 31,146 |
| 2016-04-08 | $17.00 | $17.20 | $16.91 | $17.03 | $14.11 | 39,382 |
| 2016-04-07 | $17.14 | $17.15 | $16.82 | $16.90 | $14.00 | 39,556 |
| 2016-04-06 | $17.29 | $17.32 | $17.12 | $17.25 | $14.29 | 58,230 |
| 2016-04-05 | $17.43 | $17.55 | $17.32 | $17.33 | $14.35 | 42,836 |
| 2016-04-04 | $17.56 | $17.82 | $17.41 | $17.60 | $14.58 | 46,490 |
| 2016-04-01 | $17.49 | $17.57 | $17.35 | $17.52 | $14.51 | 59,879 |
| 2016-03-31 | $17.76 | $17.85 | $17.56 | $17.57 | $14.55 | 55,185 |
| 2016-03-30 | $17.82 | $17.89 | $17.66 | $17.74 | $14.69 | 33,139 |
| 2016-03-29 | $17.31 | $17.80 | $17.25 | $17.70 | $14.66 | 61,480 |
| 2016-03-28 | $17.48 | $17.61 | $17.28 | $17.38 | $14.40 | 27,784 |
| 2016-03-24 | $17.46 | $17.46 | $17.31 | $17.39 | $14.40 | 36,396 |
| 2016-03-23 | $17.57 | $17.65 | $17.48 | $17.51 | $14.50 | 84,901 |
| 2016-03-22 | $17.72 | $17.83 | $17.60 | $17.66 | $14.63 | 45,156 |
| 2016-03-21 | $17.81 | $17.94 | $17.76 | $17.79 | $14.73 | 160,902 |
| 2016-03-18 | $17.87 | $17.93 | $17.75 | $17.81 | $14.75 | 94,081 |
| 2016-03-17 | $17.36 | $17.83 | $17.03 | $17.72 | $14.68 | 44,450 |
| 2016-03-16 | $17.26 | $17.51 | $17.15 | $17.33 | $14.35 | 40,639 |
| 2016-03-15 | $17.75 | $17.77 | $17.25 | $17.46 | $14.46 | 43,203 |
| 2016-03-14 | $17.93 | $17.93 | $17.71 | $17.80 | $14.74 | 26,873 |
| 2016-03-11 | $17.74 | $17.98 | $17.74 | $17.93 | $14.85 | 69,365 |
| 2016-03-10 | $17.81 | $17.94 | $17.54 | $17.66 | $14.63 | 29,813 |
| 2016-03-09 | $17.85 | $17.98 | $17.69 | $17.78 | $14.73 | 92,479 |
| 2016-03-08 | $17.77 | $17.87 | $17.72 | $17.81 | $14.75 | 53,163 |
| 2016-03-07 | $17.61 | $17.92 | $17.61 | $17.88 | $14.81 | 46,844 |
| 2016-03-04 | $17.83 | $17.87 | $17.66 | $17.73 | $14.69 | 53,023 |
| 2016-03-03 | $17.66 | $17.90 | $17.46 | $17.80 | $14.74 | 79,796 |
| 2016-03-02 | $17.76 | $17.91 | $17.66 | $17.74 | $14.69 | 60,000 |
| 2016-03-01 | $17.44 | $17.94 | $16.71 | $17.74 | $14.69 | 111,638 |
| 2016-02-29 | $17.57 | $18.79 | $17.37 | $17.44 | $14.44 | 96,114 |
| 2016-02-26 | $17.53 | $17.78 | $17.36 | $17.59 | $14.57 | 39,250 |
| 2016-02-25 | $17.31 | $17.58 | $17.22 | $17.51 | $14.50 | 103,393 |
| 2016-02-24 | $17.17 | $17.37 | $16.95 | $17.31 | $14.34 | 52,215 |
| 2016-02-23 | $17.42 | $17.87 | $17.29 | $17.31 | $14.34 | 117,871 |
| 2016-02-22 | $17.43 | $17.69 | $17.34 | $17.54 | $14.53 | 153,290 |
| 2016-02-19 | $17.17 | $18.39 | $17.09 | $17.31 | $14.34 | 101,035 |
| 2016-02-18 | $17.08 | $17.27 | $17.01 | $17.19 | $14.24 | 86,876 |
| 2016-02-17 | $17.35 | $17.74 | $16.99 | $17.12 | $14.18 | 178,759 |
| 2016-02-16 | $17.29 | $17.64 | $17.01 | $17.25 | $14.29 | 150,945 |
| 2016-02-12 | $16.83 | $17.14 | $16.67 | $17.10 | $14.16 | 136,712 |
| 2016-02-11 | $16.57 | $16.88 | $16.42 | $16.54 | $13.70 | 166,291 |
| 2016-02-10 | $17.36 | $17.56 | $16.76 | $16.81 | $13.92 | 127,287 |
| 2016-02-09 | $17.42 | $19.35 | $16.92 | $17.20 | $14.25 | 93,123 |
| 2016-02-08 | $16.95 | $17.47 | $16.47 | $17.38 | $14.40 | 155,740 |
| 2016-02-05 | $17.36 | $17.71 | $17.09 | $17.17 | $14.13 | 87,860 |
| 2016-02-04 | $17.50 | $17.80 | $17.32 | $17.39 | $14.31 | 53,141 |
| 2016-02-03 | $17.97 | $17.97 | $17.35 | $17.62 | $14.50 | 88,456 |
| 2016-02-02 | $17.85 | $18.06 | $17.61 | $17.75 | $14.61 | 86,629 |
| 2016-02-01 | $18.04 | $18.06 | $17.73 | $17.92 | $14.75 | 123,736 |
| 2016-01-29 | $17.87 | $18.19 | $17.87 | $18.11 | $14.91 | 173,646 |
| 2016-01-28 | $17.96 | $18.30 | $17.35 | $17.86 | $14.70 | 220,138 |
| 2016-01-27 | $17.15 | $17.61 | $17.07 | $17.24 | $14.19 | 81,539 |
| 2016-01-26 | $17.27 | $17.32 | $16.89 | $17.23 | $14.18 | 56,614 |
| 2016-01-25 | $17.39 | $17.43 | $16.84 | $16.88 | $13.89 | 82,654 |
| 2016-01-22 | $17.42 | $17.52 | $17.23 | $17.41 | $14.33 | 43,987 |
| 2016-01-21 | $17.42 | $17.57 | $17.21 | $17.28 | $14.22 | 129,204 |
| 2016-01-20 | $17.10 | $17.55 | $16.79 | $17.38 | $14.30 | 92,973 |
| 2016-01-19 | $17.64 | $17.66 | $17.20 | $17.38 | $14.30 | 74,137 |
| 2016-01-15 | $17.65 | $19.61 | $17.28 | $17.56 | $14.45 | 110,237 |
| 2016-01-14 | $18.29 | $19.35 | $17.97 | $18.07 | $14.87 | 187,830 |
| 2016-01-13 | $18.50 | $18.50 | $17.85 | $18.14 | $14.93 | 191,900 |
| 2016-01-12 | $18.53 | $18.56 | $18.06 | $18.46 | $15.19 | 183,965 |
| 2016-01-11 | $18.26 | $18.49 | $18.10 | $18.41 | $15.15 | 106,640 |
| 2016-01-08 | $18.54 | $19.10 | $18.09 | $18.19 | $14.97 | 120,127 |
| 2016-01-07 | $18.39 | $18.62 | $18.39 | $18.50 | $15.23 | 120,978 |
| 2016-01-06 | $18.47 | $18.76 | $18.42 | $18.66 | $15.36 | 90,679 |
| 2016-01-05 | $18.38 | $18.74 | $18.18 | $18.68 | $15.37 | 82,440 |
| 2016-01-04 | $18.59 | $18.59 | $18.21 | $18.36 | $15.11 | 153,737 |
| 2015-12-31 | $18.93 | $18.95 | $18.67 | $18.84 | $15.51 | 170,685 |
| 2015-12-30 | $18.97 | $19.02 | $18.83 | $18.92 | $15.57 | 43,434 |
| 2015-12-29 | $18.81 | $19.18 | $18.81 | $19.08 | $15.70 | 30,821 |
| 2015-12-28 | $18.81 | $19.40 | $18.64 | $18.79 | $15.47 | 106,829 |
| 2015-12-24 | $18.76 | $19.12 | $18.58 | $18.90 | $15.56 | 26,171 |
| 2015-12-23 | $18.75 | $18.91 | $18.26 | $18.73 | $15.42 | 77,279 |
| 2015-12-22 | $18.38 | $18.68 | $18.20 | $18.67 | $15.37 | 58,350 |
| 2015-12-21 | $18.30 | $18.56 | $18.30 | $18.46 | $15.19 | 100,369 |
| 2015-12-18 | $18.53 | $18.67 | $18.15 | $18.21 | $14.99 | 204,115 |
| 2015-12-17 | $18.71 | $19.40 | $18.21 | $18.64 | $15.34 | 92,767 |
| 2015-12-16 | $18.59 | $18.76 | $18.18 | $18.69 | $15.38 | 73,673 |
| 2015-12-15 | $18.39 | $18.83 | $18.28 | $18.55 | $15.27 | 149,620 |
| 2015-12-14 | $18.05 | $18.50 | $18.05 | $18.35 | $15.10 | 109,210 |
| 2015-12-11 | $18.22 | $18.43 | $18.04 | $18.08 | $14.88 | 103,489 |
| 2015-12-10 | $18.43 | $18.59 | $18.38 | $18.47 | $15.20 | 74,484 |
| 2015-12-09 | $18.58 | $18.68 | $18.26 | $18.46 | $15.19 | 86,987 |
| 2015-12-08 | $18.61 | $18.82 | $18.36 | $18.70 | $15.39 | 55,710 |
| 2015-12-07 | $19.06 | $19.21 | $18.58 | $18.75 | $15.43 | 122,568 |
| 2015-12-04 | $19.13 | $19.30 | $18.83 | $19.16 | $15.77 | 82,511 |
| 2015-12-03 | $19.32 | $19.38 | $19.05 | $19.14 | $15.75 | 92,858 |
| 2015-12-02 | $19.51 | $19.65 | $19.25 | $19.28 | $15.87 | 74,595 |
| 2015-12-01 | $19.63 | $19.79 | $19.16 | $19.51 | $16.06 | 59,899 |
| 2015-11-30 | $19.69 | $19.80 | $19.48 | $19.58 | $16.12 | 107,775 |
| 2015-11-27 | $19.54 | $19.74 | $19.34 | $19.67 | $16.19 | 33,371 |
| 2015-11-25 | $19.27 | $19.70 | $17.75 | $19.57 | $16.11 | 83,648 |
| 2015-11-24 | $18.98 | $19.39 | $18.94 | $19.35 | $15.93 | 59,698 |
| 2015-11-23 | $19.07 | $19.27 | $19.02 | $19.13 | $15.75 | 38,617 |
| 2015-11-20 | $19.09 | $19.24 | $19.08 | $19.16 | $15.77 | 33,841 |
| 2015-11-19 | $19.02 | $19.13 | $18.84 | $19.05 | $15.68 | 32,113 |
| 2015-11-18 | $18.79 | $19.13 | $18.62 | $19.01 | $15.65 | 82,427 |
| 2015-11-17 | $18.65 | $19.06 | $18.62 | $18.71 | $15.40 | 93,527 |
| 2015-11-16 | $18.88 | $18.88 | $18.47 | $18.83 | $15.50 | 163,356 |
| 2015-11-13 | $18.97 | $19.42 | $18.85 | $18.93 | $15.58 | 46,351 |
| 2015-11-12 | $19.29 | $19.36 | $19.01 | $19.11 | $15.73 | 67,701 |
| 2015-11-11 | $19.67 | $19.70 | $19.32 | $19.44 | $16.00 | 33,485 |
| 2015-11-10 | $19.18 | $19.79 | $19.18 | $19.65 | $16.17 | 90,839 |
| 2015-11-09 | $19.61 | $19.70 | $19.26 | $19.36 | $15.93 | 69,059 |
| 2015-11-06 | $19.14 | $19.78 | $19.13 | $19.70 | $16.21 | 105,583 |
| 2015-11-05 | $19.20 | $19.33 | $19.11 | $19.14 | $15.75 | 63,008 |
| 2015-11-04 | $18.73 | $19.18 | $18.68 | $19.16 | $15.77 | 111,008 |
| 2015-11-03 | $18.64 | $18.86 | $18.48 | $18.72 | $15.41 | 41,599 |
| 2015-11-02 | $18.25 | $18.88 | $18.25 | $18.70 | $15.39 | 78,913 |
| 2015-10-30 | $18.70 | $18.82 | $18.35 | $18.42 | $14.99 | 222,458 |
| 2015-10-29 | $18.94 | $19.12 | $18.73 | $18.73 | $15.24 | 143,569 |
| 2015-10-28 | $18.60 | $19.02 | $18.58 | $19.00 | $15.46 | 149,348 |
| 2015-10-27 | $18.78 | $18.95 | $18.39 | $18.61 | $15.15 | 78,731 |
| 2015-10-26 | $18.72 | $18.94 | $18.20 | $18.93 | $15.41 | 78,960 |
| 2015-10-23 | $18.55 | $19.11 | $18.49 | $18.71 | $15.23 | 324,294 |
| 2015-10-22 | $19.20 | $19.32 | $18.80 | $19.04 | $15.50 | 286,932 |
| 2015-10-21 | $19.28 | $19.36 | $18.90 | $18.96 | $15.43 | 36,252 |
| 2015-10-20 | $19.01 | $19.27 | $18.99 | $19.22 | $15.64 | 40,215 |
| 2015-10-19 | $19.08 | $19.14 | $18.97 | $19.05 | $15.51 | 95,207 |
| 2015-10-16 | $18.98 | $19.14 | $18.83 | $19.11 | $15.55 | 105,604 |
| 2015-10-15 | $18.74 | $18.94 | $18.69 | $18.90 | $15.38 | 173,123 |
| 2015-10-14 | $18.95 | $19.03 | $18.63 | $18.68 | $15.20 | 106,513 |
| 2015-10-13 | $18.67 | $18.99 | $18.67 | $18.95 | $15.42 | 101,945 |
| 2015-10-12 | $18.39 | $18.76 | $18.36 | $18.72 | $15.24 | 97,017 |
| 2015-10-09 | $18.52 | $18.67 | $18.25 | $18.40 | $14.98 | 62,828 |
| 2015-10-08 | $18.53 | $18.67 | $18.35 | $18.48 | $15.04 | 108,993 |
| 2015-10-07 | $18.35 | $18.58 | $18.18 | $18.57 | $15.11 | 73,918 |
| 2015-10-06 | $18.65 | $18.82 | $18.15 | $18.26 | $14.86 | 110,807 |
| 2015-10-05 | $18.51 | $18.99 | $18.30 | $18.69 | $15.21 | 145,708 |
| 2015-10-02 | $18.74 | $18.84 | $18.35 | $18.79 | $15.29 | 77,673 |
| 2015-10-01 | $18.83 | $19.05 | $18.70 | $18.87 | $15.36 | 204,240 |
| 2015-09-30 | $19.16 | $19.16 | $18.80 | $18.82 | $15.32 | 127,649 |
| 2015-09-29 | $19.07 | $19.11 | $18.94 | $19.02 | $15.48 | 380,988 |
| 2015-09-28 | $19.15 | $19.23 | $18.91 | $19.02 | $15.48 | 95,248 |
| 2015-09-25 | $19.17 | $19.34 | $19.08 | $19.30 | $15.71 | 279,690 |
| 2015-09-24 | $18.62 | $18.97 | $18.58 | $18.96 | $15.43 | 96,167 |
| 2015-09-23 | $18.80 | $19.03 | $18.50 | $18.72 | $15.24 | 102,496 |
| 2015-09-22 | $18.38 | $18.93 | $18.38 | $18.83 | $15.33 | 105,094 |
| 2015-09-21 | $18.65 | $18.75 | $18.45 | $18.52 | $15.07 | 44,571 |
| 2015-09-18 | $18.32 | $18.73 | $18.23 | $18.56 | $15.11 | 197,191 |
| 2015-09-17 | $18.75 | $18.75 | $18.32 | $18.52 | $15.07 | 92,878 |
| 2015-09-16 | $18.58 | $18.69 | $18.49 | $18.63 | $15.16 | 63,782 |
| 2015-09-15 | $18.31 | $18.59 | $18.22 | $18.57 | $15.11 | 107,923 |
| 2015-09-14 | $18.32 | $18.37 | $18.21 | $18.28 | $14.88 | 38,352 |
| 2015-09-11 | $17.97 | $18.32 | $17.97 | $18.27 | $14.87 | 75,277 |
| 2015-09-10 | $17.97 | $18.16 | $17.97 | $18.10 | $14.73 | 98,342 |
| 2015-09-09 | $18.03 | $18.13 | $17.87 | $18.01 | $14.66 | 159,156 |
| 2015-09-08 | $18.02 | $18.15 | $17.90 | $17.99 | $14.64 | 42,616 |
| 2015-09-04 | $17.55 | $18.04 | $17.55 | $17.80 | $14.49 | 176,693 |
| 2015-09-03 | $17.63 | $17.82 | $17.60 | $17.75 | $14.45 | 96,803 |
| 2015-09-02 | $17.41 | $17.53 | $17.23 | $17.51 | $14.25 | 148,199 |
| 2015-09-01 | $17.42 | $17.55 | $17.14 | $17.22 | $14.02 | 61,397 |
| 2015-08-31 | $17.52 | $17.76 | $17.27 | $17.72 | $14.42 | 56,172 |
| 2015-08-28 | $17.37 | $17.77 | $17.25 | $17.59 | $14.32 | 85,532 |
| 2015-08-27 | $17.67 | $17.75 | $17.34 | $17.49 | $14.24 | 60,045 |
| 2015-08-26 | $17.54 | $17.61 | $17.15 | $17.59 | $14.32 | 35,367 |
| 2015-08-25 | $17.76 | $17.76 | $16.62 | $17.25 | $14.04 | 102,483 |
| 2015-08-24 | $17.22 | $17.79 | $17.13 | $17.28 | $14.06 | 122,393 |
| 2015-08-21 | $17.40 | $17.97 | $17.40 | $17.74 | $14.44 | 48,631 |
| 2015-08-20 | $18.21 | $18.30 | $17.78 | $17.78 | $14.47 | 35,973 |
| 2015-08-19 | $18.29 | $18.61 | $17.77 | $18.31 | $14.90 | 56,301 |
| 2015-08-18 | $18.52 | $18.52 | $17.66 | $18.41 | $14.98 | 39,851 |
| 2015-08-17 | $18.30 | $18.56 | $18.12 | $18.56 | $15.11 | 63,211 |
| 2015-08-14 | $18.09 | $18.37 | $17.39 | $18.37 | $14.95 | 40,800 |
| 2015-08-13 | $17.94 | $18.18 | $17.90 | $18.15 | $14.77 | 45,357 |
| 2015-08-12 | $18.02 | $18.02 | $17.80 | $17.95 | $14.61 | 80,650 |
| 2015-08-11 | $18.03 | $18.12 | $17.91 | $18.05 | $14.69 | 57,277 |
| 2015-08-10 | $18.01 | $18.20 | $18.01 | $18.10 | $14.73 | 161,687 |
| 2015-08-07 | $17.81 | $17.94 | $17.80 | $17.90 | $14.57 | 78,481 |
| 2015-08-06 | $17.75 | $18.01 | $17.71 | $17.95 | $14.61 | 83,823 |
| 2015-08-05 | $17.37 | $17.77 | $17.37 | $17.62 | $14.34 | 22,057 |
| 2015-08-04 | $17.48 | $17.69 | $17.36 | $17.43 | $14.19 | 26,443 |
| 2015-08-03 | $17.70 | $17.70 | $17.45 | $17.54 | $14.19 | 26,289 |
| 2015-07-31 | $17.61 | $17.88 | $17.52 | $17.70 | $14.32 | 36,860 |
| 2015-07-30 | $17.62 | $17.75 | $17.52 | $17.64 | $14.27 | 27,847 |
| 2015-07-29 | $17.72 | $17.82 | $17.39 | $17.69 | $14.31 | 38,316 |
| 2015-07-28 | $17.82 | $17.82 | $17.49 | $17.70 | $14.32 | 57,428 |
| 2015-07-27 | $17.46 | $17.73 | $17.31 | $17.71 | $14.32 | 55,180 |
| 2015-07-24 | $17.74 | $17.97 | $17.21 | $17.52 | $14.17 | 62,795 |
| 2015-07-23 | $18.50 | $18.65 | $17.82 | $17.82 | $14.41 | 68,190 |
| 2015-07-22 | $18.49 | $18.74 | $18.49 | $18.62 | $15.06 | 28,115 |
| 2015-07-21 | $18.54 | $18.72 | $18.38 | $18.47 | $14.94 | 55,469 |
| 2015-07-20 | $18.35 | $18.54 | $18.29 | $18.47 | $14.94 | 22,788 |
| 2015-07-17 | $18.52 | $18.52 | $18.24 | $18.26 | $14.77 | 64,421 |
| 2015-07-16 | $18.50 | $18.55 | $18.39 | $18.44 | $14.91 | 38,517 |
| 2015-07-15 | $18.41 | $18.48 | $18.28 | $18.39 | $14.87 | 34,646 |
| 2015-07-14 | $18.19 | $18.46 | $18.07 | $18.39 | $14.87 | 41,063 |
| 2015-07-13 | $18.25 | $18.25 | $18.13 | $18.22 | $14.74 | 45,474 |
| 2015-07-10 | $18.01 | $18.23 | $17.89 | $18.14 | $14.67 | 52,688 |
| 2015-07-09 | $17.86 | $18.03 | $17.79 | $17.92 | $14.49 | 60,848 |
| 2015-07-08 | $17.66 | $17.74 | $17.59 | $17.64 | $14.27 | 40,686 |
| 2015-07-07 | $17.73 | $17.85 | $17.51 | $17.76 | $14.36 | 142,363 |
| 2015-07-06 | $17.67 | $17.81 | $17.54 | $17.78 | $14.38 | 44,644 |
| 2015-07-02 | $18.15 | $18.15 | $17.71 | $17.77 | $14.37 | 41,301 |
| 2015-07-01 | $17.90 | $18.32 | $17.84 | $18.13 | $14.66 | 131,320 |
| 2015-06-30 | $17.98 | $17.98 | $17.76 | $17.87 | $14.45 | 48,256 |
Heritage Financial Corp (HFWA) News Headlines
.jpg)
.jpg)
Trump’s team is using Project 2025 as a blueprint to make changes to federal health programs
During his presidential campaign, President Donald Trump distanced himself from the conservative governing plan after Democratic attacks. But now it’…
cnn.com Feb. 21, 2025.jpg)
What it’s like inside the secret World War II tunnels set to become a huge new tourist attraction
The London Tunnels are a mile-long series of underground tunnels built as a deep-level air raid shelter. They’re set to open to the public in 2028.
cnn.com Feb. 26, 2025Recent Heritage Financial Corp (HFWA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Heritage Financial Corp (HFWA) 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 |