Mid Penn Bancorp Inc (MPB) Exchange: NASDAQ
Data as of May 2, 2025
$29.05 ($0.08) 0.28%
Mid Penn Bancorp Inc - Daily Information
Click for more stock information on Mid Penn Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.49 |
| Previous Close | $29.05 |
| High | $29.42 |
| Low | $28.15 |
| Adjusted Open | $28.49 |
| Previous Adjusted Close | $29.05 |
| Adjusted High | $29.42 |
| Adjusted Low | $28.15 |
About Mid Penn Bancorp Inc (MPB)
Mid Penn Bancorp Inc., headquartered in Millersburg, Pennsylvania, has been serving the community since 1868. Mid Penn Bank has 36 retail locations in the state of Pennsylvania and total assets of more than $3 billion. Its footprint includes Berks, Bucks, Chester, Cumberland, Dauphin, Fayette, Lancaster, Luzerne, Montgomery, Northumberland, Schuylkill and Westmoreland counties. The bank offers a comprehensive portfolio of products and services to meet the banking needs of the communities it serves.
Invest in Mid Penn Bancorp Inc (MPB)
Historical Stock Data for Mid Penn Bancorp Inc (MPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $28.49 | $29.42 | $28.15 | $29.05 | $29.05 | 600,377 |
| 2025-04-29 | $28.49 | $29.04 | $28.34 | $28.97 | $28.97 | 159,765 |
| 2025-04-28 | $27.94 | $28.73 | $27.87 | $28.57 | $28.57 | 164,690 |
| 2025-04-25 | $28.10 | $28.10 | $26.99 | $27.77 | $27.77 | 135,449 |
| 2025-04-24 | $27.07 | $28.41 | $27.00 | $28.38 | $28.38 | 136,023 |
| 2025-04-23 | $26.75 | $27.10 | $26.52 | $27.05 | $27.05 | 136,530 |
| 2025-04-22 | $25.52 | $26.39 | $25.47 | $26.28 | $26.28 | 108,128 |
| 2025-04-21 | $25.17 | $25.24 | $24.80 | $25.17 | $25.17 | 85,374 |
| 2025-04-17 | $25.29 | $25.63 | $25.06 | $25.39 | $25.39 | 73,861 |
| 2025-04-16 | $25.12 | $25.50 | $24.98 | $25.25 | $25.25 | 101,650 |
| 2025-04-15 | $24.68 | $25.51 | $24.43 | $25.23 | $25.23 | 88,558 |
| 2025-04-14 | $24.89 | $24.89 | $24.00 | $24.78 | $24.78 | 103,609 |
| 2025-04-11 | $24.10 | $24.70 | $23.83 | $24.25 | $24.25 | 74,619 |
| 2025-04-10 | $24.81 | $24.81 | $23.78 | $24.35 | $24.35 | 129,208 |
| 2025-04-09 | $24.24 | $26.12 | $23.82 | $25.35 | $25.35 | 167,025 |
| 2025-04-08 | $25.48 | $25.64 | $23.93 | $24.36 | $24.36 | 269,864 |
| 2025-04-07 | $23.67 | $25.23 | $23.59 | $24.68 | $24.68 | 172,920 |
| 2025-04-04 | $23.01 | $24.39 | $22.50 | $24.24 | $24.24 | 212,512 |
| 2025-04-03 | $24.98 | $24.98 | $24.00 | $24.01 | $24.01 | 100,025 |
| 2025-04-02 | $25.60 | $26.21 | $25.56 | $26.16 | $26.16 | 61,369 |
| 2025-04-01 | $25.76 | $25.88 | $25.36 | $25.72 | $25.72 | 62,721 |
| 2025-03-31 | $25.60 | $25.91 | $25.50 | $25.91 | $25.91 | 72,158 |
| 2025-03-28 | $26.11 | $26.11 | $25.36 | $25.68 | $25.68 | 99,443 |
| 2025-03-27 | $26.32 | $26.50 | $26.05 | $26.22 | $26.22 | 56,351 |
| 2025-03-26 | $25.72 | $26.31 | $25.50 | $26.25 | $26.25 | 80,978 |
| 2025-03-25 | $25.43 | $26.32 | $25.43 | $26.08 | $26.08 | 81,858 |
| 2025-03-24 | $25.81 | $26.36 | $25.46 | $26.02 | $26.02 | 53,511 |
| 2025-03-21 | $25.71 | $26.04 | $25.15 | $25.39 | $25.39 | 484,864 |
| 2025-03-20 | $25.93 | $26.49 | $25.60 | $25.95 | $25.95 | 67,870 |
| 2025-03-19 | $26.00 | $26.42 | $26.00 | $26.23 | $26.23 | 55,866 |
| 2025-03-18 | $25.72 | $26.21 | $25.69 | $26.04 | $26.04 | 59,130 |
| 2025-03-17 | $25.45 | $25.96 | $25.45 | $25.90 | $25.90 | 75,672 |
| 2025-03-14 | $25.02 | $25.97 | $25.00 | $25.50 | $25.50 | 59,911 |
| 2025-03-13 | $25.97 | $26.24 | $25.49 | $25.49 | $25.49 | 42,789 |
| 2025-03-12 | $25.53 | $25.91 | $25.06 | $25.81 | $25.81 | 82,323 |
| 2025-03-11 | $25.65 | $25.93 | $25.00 | $25.28 | $25.28 | 77,237 |
| 2025-03-10 | $26.74 | $26.84 | $25.71 | $25.73 | $25.73 | 103,233 |
| 2025-03-07 | $26.82 | $28.29 | $26.79 | $26.93 | $26.93 | 86,375 |
| 2025-03-06 | $27.05 | $27.27 | $26.87 | $27.11 | $27.11 | 40,400 |
| 2025-03-05 | $28.05 | $28.07 | $27.22 | $27.37 | $27.37 | 61,260 |
| 2025-03-04 | $28.44 | $28.68 | $27.69 | $27.70 | $27.70 | 50,917 |
| 2025-03-03 | $28.35 | $29.05 | $28.18 | $28.58 | $28.58 | 62,767 |
| 2025-02-28 | $28.43 | $28.62 | $28.29 | $28.40 | $28.40 | 54,624 |
| 2025-02-27 | $28.93 | $28.93 | $28.07 | $28.27 | $28.27 | 49,671 |
| 2025-02-26 | $28.57 | $28.94 | $28.15 | $28.43 | $28.43 | 43,128 |
| 2025-02-25 | $28.80 | $28.96 | $28.52 | $28.69 | $28.69 | 72,593 |
| 2025-02-24 | $28.73 | $28.96 | $28.15 | $28.56 | $28.56 | 64,701 |
| 2025-02-21 | $29.21 | $29.36 | $28.38 | $28.40 | $28.40 | 52,699 |
| 2025-02-20 | $29.51 | $29.78 | $28.68 | $28.92 | $28.92 | 85,762 |
| 2025-02-19 | $29.43 | $29.94 | $29.27 | $29.74 | $29.74 | 69,023 |
| 2025-02-18 | $29.66 | $29.97 | $29.42 | $29.71 | $29.71 | 43,420 |
| 2025-02-14 | $29.77 | $29.86 | $29.21 | $29.58 | $29.58 | 47,867 |
| 2025-02-13 | $29.45 | $29.63 | $29.02 | $29.48 | $29.48 | 37,528 |
| 2025-02-12 | $29.48 | $29.67 | $29.16 | $29.33 | $29.33 | 37,744 |
| 2025-02-11 | $29.43 | $30.07 | $29.43 | $30.00 | $30.00 | 43,237 |
| 2025-02-10 | $29.89 | $29.89 | $29.57 | $29.62 | $29.62 | 46,682 |
| 2025-02-07 | $30.03 | $30.03 | $29.31 | $29.78 | $29.78 | 55,556 |
| 2025-02-06 | $30.07 | $30.41 | $30.00 | $30.28 | $30.08 | 48,458 |
| 2025-02-05 | $29.67 | $30.00 | $29.39 | $29.82 | $29.62 | 76,376 |
| 2025-02-04 | $29.22 | $29.58 | $28.78 | $29.47 | $29.27 | 108,242 |
| 2025-02-03 | $29.39 | $29.93 | $28.44 | $29.35 | $29.15 | 145,310 |
| 2025-01-31 | $31.36 | $31.36 | $29.95 | $30.12 | $29.92 | 82,525 |
| 2025-01-30 | $30.68 | $31.22 | $30.61 | $30.86 | $30.65 | 58,296 |
| 2025-01-29 | $30.41 | $30.84 | $30.02 | $30.54 | $30.34 | 39,253 |
| 2025-01-28 | $30.12 | $30.49 | $30.06 | $30.38 | $30.18 | 68,625 |
| 2025-01-27 | $29.84 | $30.44 | $29.69 | $30.35 | $30.15 | 64,049 |
| 2025-01-24 | $29.92 | $30.04 | $29.65 | $29.79 | $29.79 | 34,841 |
| 2025-01-23 | $29.43 | $30.19 | $29.43 | $30.00 | $30.00 | 93,653 |
| 2025-01-22 | $29.63 | $29.77 | $29.37 | $29.69 | $29.69 | 74,667 |
| 2025-01-21 | $29.33 | $30.00 | $29.19 | $29.78 | $29.78 | 74,878 |
| 2025-01-17 | $29.09 | $29.53 | $28.76 | $29.02 | $29.02 | 37,266 |
| 2025-01-16 | $28.89 | $29.06 | $28.48 | $28.96 | $28.96 | 100,860 |
| 2025-01-15 | $28.79 | $29.25 | $28.75 | $28.95 | $28.95 | 155,212 |
| 2025-01-14 | $27.82 | $28.56 | $27.69 | $28.48 | $28.48 | 50,073 |
| 2025-01-13 | $26.89 | $27.68 | $26.89 | $27.64 | $27.64 | 56,466 |
| 2025-01-10 | $27.67 | $27.71 | $26.69 | $27.13 | $27.13 | 57,212 |
| 2025-01-08 | $27.81 | $28.25 | $27.68 | $28.14 | $28.14 | 52,657 |
| 2025-01-07 | $28.07 | $28.35 | $27.88 | $28.00 | $28.00 | 106,018 |
| 2025-01-06 | $28.36 | $28.61 | $28.03 | $28.09 | $28.09 | 41,386 |
| 2025-01-03 | $28.49 | $28.49 | $27.94 | $28.40 | $28.40 | 47,766 |
| 2025-01-02 | $29.09 | $29.15 | $28.10 | $28.20 | $28.20 | 42,719 |
| 2024-12-31 | $28.98 | $29.29 | $28.62 | $28.84 | $28.84 | 33,249 |
| 2024-12-30 | $28.75 | $29.04 | $28.50 | $28.84 | $28.84 | 32,664 |
| 2024-12-27 | $29.23 | $29.58 | $28.46 | $28.91 | $28.91 | 72,942 |
| 2024-12-26 | $29.39 | $29.68 | $29.21 | $29.47 | $29.47 | 49,995 |
| 2024-12-24 | $29.58 | $29.64 | $29.25 | $29.58 | $29.58 | 14,147 |
| 2024-12-23 | $29.32 | $29.49 | $29.00 | $29.35 | $29.35 | 68,176 |
| 2024-12-20 | $28.70 | $29.66 | $28.52 | $29.49 | $29.49 | 279,393 |
| 2024-12-19 | $30.30 | $30.67 | $28.93 | $29.05 | $29.05 | 52,909 |
| 2024-12-18 | $30.87 | $31.25 | $28.96 | $29.50 | $29.50 | 83,138 |
| 2024-12-17 | $31.15 | $31.39 | $30.70 | $30.83 | $30.83 | 57,494 |
| 2024-12-16 | $30.92 | $31.49 | $30.04 | $31.19 | $31.19 | 54,888 |
| 2024-12-13 | $30.90 | $31.03 | $30.56 | $30.83 | $30.83 | 35,779 |
| 2024-12-12 | $31.78 | $31.78 | $31.09 | $31.11 | $31.11 | 40,136 |
| 2024-12-11 | $31.66 | $31.80 | $30.84 | $31.68 | $31.68 | 105,723 |
| 2024-12-10 | $31.29 | $31.89 | $31.02 | $31.28 | $31.28 | 59,618 |
| 2024-12-09 | $31.18 | $31.46 | $31.10 | $31.20 | $31.20 | 56,582 |
| 2024-12-06 | $31.76 | $31.94 | $31.03 | $31.16 | $31.16 | 44,670 |
| 2024-12-05 | $31.93 | $32.35 | $31.34 | $31.39 | $31.39 | 38,673 |
| 2024-12-04 | $31.55 | $31.97 | $31.37 | $31.96 | $31.96 | 66,606 |
| 2024-12-03 | $32.32 | $32.46 | $31.45 | $31.48 | $31.48 | 32,798 |
| 2024-12-02 | $32.25 | $32.54 | $31.72 | $32.21 | $32.21 | 112,527 |
| 2024-11-29 | $32.41 | $32.41 | $31.65 | $32.05 | $32.05 | 33,524 |
| 2024-11-27 | $32.50 | $32.75 | $32.05 | $32.07 | $32.07 | 34,852 |
| 2024-11-26 | $32.46 | $32.84 | $32.16 | $32.30 | $32.30 | 34,891 |
| 2024-11-25 | $32.81 | $33.87 | $32.69 | $32.86 | $32.86 | 69,421 |
| 2024-11-22 | $31.77 | $32.43 | $31.46 | $32.43 | $32.43 | 120,792 |
| 2024-11-21 | $31.45 | $32.14 | $31.25 | $31.65 | $31.65 | 55,825 |
| 2024-11-20 | $31.45 | $31.45 | $30.91 | $31.45 | $31.45 | 40,890 |
| 2024-11-19 | $31.34 | $31.58 | $31.24 | $31.53 | $31.53 | 36,721 |
| 2024-11-18 | $31.45 | $31.97 | $31.18 | $31.55 | $31.55 | 48,576 |
| 2024-11-15 | $32.48 | $32.48 | $31.50 | $31.62 | $31.62 | 82,020 |
| 2024-11-14 | $32.60 | $32.61 | $32.01 | $32.28 | $32.28 | 44,071 |
| 2024-11-13 | $32.73 | $33.00 | $32.40 | $32.48 | $32.48 | 45,618 |
| 2024-11-12 | $32.99 | $33.22 | $32.44 | $32.51 | $32.51 | 61,939 |
| 2024-11-11 | $32.48 | $33.23 | $32.26 | $33.02 | $33.02 | 97,729 |
| 2024-11-08 | $31.98 | $32.35 | $31.84 | $32.06 | $32.06 | 97,982 |
| 2024-11-07 | $32.30 | $32.39 | $31.52 | $32.05 | $31.85 | 89,192 |
| 2024-11-06 | $32.00 | $32.50 | $30.86 | $32.23 | $32.03 | 214,836 |
| 2024-11-05 | $31.25 | $31.33 | $30.18 | $30.67 | $30.67 | 128,443 |
| 2024-11-04 | $30.50 | $31.20 | $29.88 | $31.01 | $31.01 | 294,662 |
| 2024-11-01 | $31.00 | $31.28 | $30.14 | $30.51 | $30.51 | 379,380 |
| 2024-10-31 | $32.06 | $32.15 | $31.58 | $31.59 | $31.59 | 24,597 |
| 2024-10-30 | $31.91 | $32.86 | $30.75 | $31.88 | $31.88 | 29,435 |
| 2024-10-29 | $32.20 | $32.42 | $31.98 | $32.11 | $32.11 | 18,370 |
| 2024-10-28 | $31.60 | $32.59 | $31.60 | $32.25 | $32.25 | 42,956 |
| 2024-10-25 | $31.49 | $31.49 | $30.63 | $31.09 | $31.09 | 59,753 |
| 2024-10-24 | $30.81 | $31.50 | $30.74 | $31.25 | $31.25 | 24,908 |
| 2024-10-23 | $30.52 | $31.06 | $29.91 | $31.00 | $31.00 | 23,313 |
| 2024-10-22 | $30.51 | $30.84 | $30.51 | $30.75 | $30.75 | 20,106 |
| 2024-10-21 | $31.41 | $31.41 | $30.14 | $30.49 | $30.49 | 32,299 |
| 2024-10-18 | $32.00 | $32.00 | $31.25 | $31.25 | $31.25 | 22,770 |
| 2024-10-17 | $30.94 | $31.99 | $30.94 | $31.98 | $31.98 | 18,856 |
| 2024-10-16 | $31.19 | $31.78 | $30.92 | $31.59 | $31.59 | 24,104 |
| 2024-10-15 | $30.60 | $31.73 | $30.07 | $30.94 | $30.94 | 50,007 |
| 2024-10-14 | $30.44 | $30.57 | $30.11 | $30.31 | $30.31 | 21,319 |
| 2024-10-11 | $29.60 | $30.48 | $29.53 | $30.48 | $30.48 | 27,702 |
| 2024-10-10 | $28.73 | $29.14 | $28.73 | $29.07 | $29.07 | 11,698 |
| 2024-10-09 | $28.85 | $29.32 | $27.98 | $29.02 | $29.02 | 24,223 |
| 2024-10-08 | $29.21 | $29.36 | $28.81 | $28.88 | $28.88 | 20,855 |
| 2024-10-07 | $29.21 | $29.59 | $28.88 | $29.19 | $29.19 | 18,797 |
| 2024-10-04 | $29.46 | $29.62 | $29.20 | $29.39 | $29.39 | 22,997 |
| 2024-10-03 | $28.57 | $29.65 | $28.43 | $28.85 | $28.85 | 24,271 |
| 2024-10-02 | $28.92 | $29.12 | $28.66 | $28.76 | $28.76 | 18,765 |
| 2024-10-01 | $29.64 | $29.64 | $28.75 | $28.92 | $28.92 | 28,020 |
| 2024-09-30 | $29.10 | $29.92 | $28.52 | $29.83 | $29.83 | 19,497 |
| 2024-09-27 | $29.74 | $29.94 | $29.10 | $29.10 | $29.10 | 23,425 |
| 2024-09-26 | $30.46 | $30.46 | $29.38 | $29.41 | $29.41 | 31,419 |
| 2024-09-25 | $29.67 | $30.20 | $29.44 | $30.18 | $30.18 | 59,522 |
| 2024-09-24 | $29.66 | $30.05 | $29.05 | $29.70 | $29.70 | 58,169 |
| 2024-09-23 | $30.10 | $30.19 | $29.50 | $29.65 | $29.65 | 18,578 |
| 2024-09-20 | $30.46 | $30.72 | $29.94 | $30.04 | $30.04 | 134,439 |
| 2024-09-19 | $30.73 | $30.91 | $30.20 | $30.76 | $30.76 | 32,328 |
| 2024-09-18 | $29.80 | $30.74 | $29.61 | $30.16 | $30.16 | 46,051 |
| 2024-09-17 | $30.04 | $30.55 | $29.59 | $29.85 | $29.85 | 32,192 |
| 2024-09-16 | $29.80 | $29.89 | $29.56 | $29.68 | $29.68 | 22,900 |
| 2024-09-13 | $29.08 | $29.63 | $28.20 | $29.63 | $29.63 | 29,449 |
| 2024-09-12 | $28.66 | $28.93 | $28.58 | $28.74 | $28.74 | 19,529 |
| 2024-09-11 | $28.52 | $28.55 | $28.08 | $28.43 | $28.43 | 20,935 |
| 2024-09-10 | $28.72 | $29.04 | $28.42 | $28.80 | $28.80 | 25,741 |
| 2024-09-09 | $28.63 | $29.02 | $28.63 | $28.75 | $28.75 | 22,918 |
| 2024-09-06 | $28.87 | $28.87 | $28.61 | $28.62 | $28.62 | 14,280 |
| 2024-09-05 | $29.45 | $29.65 | $28.87 | $29.01 | $29.01 | 25,189 |
| 2024-09-04 | $29.21 | $29.26 | $29.02 | $29.26 | $29.26 | 14,868 |
| 2024-09-03 | $29.78 | $30.03 | $29.40 | $29.43 | $29.43 | 22,346 |
| 2024-08-30 | $29.51 | $30.25 | $29.46 | $30.21 | $30.21 | 37,286 |
| 2024-08-29 | $29.63 | $29.67 | $29.12 | $29.55 | $29.55 | 26,274 |
| 2024-08-28 | $29.35 | $29.56 | $29.10 | $29.38 | $29.38 | 26,188 |
| 2024-08-27 | $30.04 | $30.04 | $29.23 | $29.42 | $29.42 | 26,562 |
| 2024-08-26 | $29.90 | $30.52 | $29.74 | $29.98 | $29.98 | 63,623 |
| 2024-08-23 | $28.33 | $30.21 | $28.33 | $29.79 | $29.79 | 48,977 |
| 2024-08-22 | $27.68 | $28.20 | $27.64 | $28.04 | $28.04 | 35,743 |
| 2024-08-21 | $27.88 | $27.99 | $27.80 | $27.97 | $27.97 | 23,777 |
| 2024-08-20 | $28.04 | $28.20 | $27.85 | $27.86 | $27.86 | 21,386 |
| 2024-08-19 | $28.23 | $28.68 | $28.10 | $28.44 | $28.44 | 21,635 |
| 2024-08-16 | $27.14 | $28.59 | $27.14 | $28.15 | $28.15 | 114,632 |
| 2024-08-15 | $26.78 | $27.49 | $26.75 | $27.14 | $27.14 | 38,741 |
| 2024-08-14 | $26.06 | $26.14 | $25.69 | $26.12 | $26.12 | 32,829 |
| 2024-08-13 | $26.14 | $26.80 | $26.08 | $26.32 | $26.32 | 47,174 |
| 2024-08-12 | $26.20 | $26.61 | $25.69 | $25.85 | $25.85 | 31,716 |
| 2024-08-09 | $26.12 | $26.12 | $25.74 | $25.93 | $25.93 | 20,031 |
| 2024-08-08 | $25.97 | $26.26 | $25.80 | $26.26 | $26.06 | 17,413 |
| 2024-08-07 | $26.20 | $26.26 | $25.49 | $25.66 | $25.46 | 19,367 |
| 2024-08-06 | $26.14 | $26.39 | $25.55 | $25.90 | $25.70 | 30,507 |
| 2024-08-05 | $26.13 | $26.94 | $25.68 | $26.19 | $25.99 | 40,240 |
| 2024-08-02 | $27.14 | $28.16 | $27.00 | $27.24 | $27.03 | 34,106 |
| 2024-08-01 | $29.04 | $29.04 | $27.76 | $28.10 | $27.88 | 39,716 |
| 2024-07-31 | $28.94 | $29.84 | $28.90 | $29.65 | $29.42 | 74,387 |
| 2024-07-30 | $28.37 | $29.16 | $28.37 | $28.98 | $28.76 | 28,459 |
| 2024-07-29 | $28.47 | $28.81 | $28.04 | $28.26 | $28.04 | 25,173 |
| 2024-07-26 | $27.98 | $28.37 | $27.92 | $28.30 | $28.30 | 29,358 |
| 2024-07-25 | $26.92 | $28.23 | $26.87 | $28.02 | $28.02 | 49,333 |
| 2024-07-24 | $26.62 | $27.22 | $26.50 | $26.50 | $26.50 | 33,117 |
| 2024-07-23 | $25.82 | $27.00 | $25.80 | $26.81 | $26.81 | 39,816 |
| 2024-07-22 | $25.20 | $26.14 | $24.95 | $26.01 | $26.01 | 40,364 |
| 2024-07-19 | $25.41 | $25.69 | $25.29 | $25.33 | $25.33 | 20,458 |
| 2024-07-18 | $25.81 | $26.28 | $25.23 | $25.47 | $25.47 | 28,270 |
| 2024-07-17 | $25.69 | $26.36 | $25.43 | $26.18 | $26.18 | 55,009 |
| 2024-07-16 | $24.48 | $25.99 | $23.43 | $25.98 | $25.98 | 71,245 |
| 2024-07-15 | $23.94 | $24.82 | $23.94 | $24.32 | $24.32 | 50,261 |
| 2024-07-12 | $24.01 | $24.25 | $23.23 | $23.81 | $23.81 | 34,954 |
| 2024-07-11 | $22.68 | $23.92 | $22.68 | $23.62 | $23.62 | 59,800 |
| 2024-07-10 | $22.30 | $22.43 | $21.96 | $22.09 | $22.09 | 76,260 |
| 2024-07-09 | $21.63 | $22.07 | $21.41 | $21.90 | $21.90 | 13,825 |
| 2024-07-08 | $21.16 | $21.70 | $21.16 | $21.63 | $21.63 | 21,141 |
| 2024-07-05 | $21.83 | $23.00 | $21.11 | $21.24 | $21.24 | 43,480 |
| 2024-07-03 | $22.01 | $22.01 | $21.69 | $21.69 | $21.69 | 14,052 |
| 2024-07-02 | $21.97 | $22.44 | $21.75 | $22.15 | $22.15 | 33,863 |
| 2024-07-01 | $22.01 | $22.07 | $21.70 | $21.79 | $21.79 | 38,627 |
| 2024-06-28 | $21.32 | $22.19 | $21.32 | $21.95 | $21.95 | 220,435 |
| 2024-06-27 | $20.71 | $21.23 | $20.39 | $21.05 | $21.05 | 17,870 |
| 2024-06-26 | $20.05 | $20.86 | $20.03 | $20.60 | $20.60 | 27,679 |
| 2024-06-25 | $20.25 | $20.55 | $20.14 | $20.21 | $20.21 | 18,321 |
| 2024-06-24 | $20.25 | $20.50 | $20.25 | $20.38 | $20.38 | 65,821 |
| 2024-06-21 | $20.62 | $20.62 | $20.17 | $20.18 | $20.18 | 71,011 |
| 2024-06-20 | $20.52 | $20.69 | $20.52 | $20.56 | $20.56 | 13,144 |
| 2024-06-18 | $20.47 | $20.73 | $20.47 | $20.70 | $20.70 | 35,769 |
| 2024-06-17 | $20.14 | $20.64 | $20.14 | $20.64 | $20.64 | 16,056 |
| 2024-06-14 | $20.12 | $20.37 | $20.10 | $20.29 | $20.29 | 17,537 |
| 2024-06-13 | $20.62 | $20.78 | $20.04 | $20.49 | $20.49 | 22,353 |
| 2024-06-12 | $21.10 | $21.15 | $20.60 | $20.68 | $20.68 | 157,863 |
| 2024-06-11 | $20.50 | $20.60 | $20.22 | $20.56 | $20.56 | 22,677 |
| 2024-06-10 | $21.03 | $21.03 | $20.54 | $20.63 | $20.63 | 20,828 |
| 2024-06-07 | $20.75 | $21.00 | $20.75 | $20.97 | $20.97 | 14,814 |
| 2024-06-06 | $21.00 | $21.15 | $20.78 | $21.05 | $21.05 | 26,167 |
| 2024-06-05 | $20.62 | $21.25 | $20.41 | $21.22 | $21.22 | 159,452 |
| 2024-06-04 | $20.65 | $20.88 | $20.51 | $20.68 | $20.68 | 36,432 |
| 2024-06-03 | $21.61 | $21.61 | $20.80 | $21.02 | $21.02 | 34,763 |
| 2024-05-31 | $21.50 | $21.65 | $21.18 | $21.40 | $21.40 | 335,504 |
| 2024-05-30 | $21.50 | $21.77 | $21.32 | $21.51 | $21.51 | 35,165 |
| 2024-05-29 | $21.32 | $21.54 | $21.14 | $21.21 | $21.21 | 27,569 |
| 2024-05-28 | $21.73 | $21.82 | $21.32 | $21.62 | $21.62 | 35,829 |
| 2024-05-24 | $21.53 | $21.88 | $21.30 | $21.52 | $21.52 | 16,167 |
| 2024-05-23 | $21.66 | $21.73 | $21.18 | $21.33 | $21.33 | 29,587 |
| 2024-05-22 | $21.83 | $21.90 | $21.56 | $21.68 | $21.68 | 24,469 |
| 2024-05-21 | $21.87 | $22.07 | $21.59 | $21.90 | $21.90 | 28,178 |
| 2024-05-20 | $21.80 | $22.38 | $21.02 | $21.93 | $21.93 | 38,247 |
| 2024-05-17 | $22.00 | $22.05 | $21.78 | $21.83 | $21.83 | 23,545 |
| 2024-05-16 | $21.69 | $22.04 | $21.67 | $21.87 | $21.87 | 62,031 |
| 2024-05-15 | $21.98 | $22.00 | $21.26 | $21.70 | $21.70 | 31,980 |
| 2024-05-14 | $21.94 | $21.94 | $21.63 | $21.74 | $21.74 | 17,881 |
| 2024-05-13 | $21.60 | $21.70 | $21.36 | $21.65 | $21.65 | 26,012 |
| 2024-05-10 | $21.84 | $21.84 | $21.36 | $21.52 | $21.52 | 17,814 |
| 2024-05-09 | $21.40 | $21.78 | $21.27 | $21.75 | $21.75 | 47,369 |
| 2024-05-08 | $21.00 | $21.54 | $21.00 | $21.50 | $21.50 | 13,993 |
| 2024-05-07 | $21.50 | $21.80 | $21.12 | $21.19 | $21.19 | 30,661 |
| 2024-05-06 | $21.31 | $21.63 | $21.21 | $21.27 | $21.27 | 16,387 |
| 2024-05-03 | $21.21 | $21.45 | $20.96 | $21.32 | $21.32 | 16,534 |
| 2024-05-02 | $20.90 | $21.12 | $20.80 | $20.99 | $20.99 | 27,759 |
| 2024-05-01 | $20.39 | $21.14 | $19.75 | $20.80 | $20.80 | 49,785 |
| 2024-04-30 | $20.95 | $20.95 | $20.15 | $20.23 | $20.23 | 23,795 |
| 2024-04-29 | $21.07 | $21.26 | $20.50 | $20.90 | $20.90 | 40,380 |
| 2024-04-26 | $21.39 | $21.47 | $20.66 | $20.86 | $20.86 | 29,855 |
| 2024-04-25 | $20.58 | $21.15 | $20.25 | $20.98 | $20.98 | 42,596 |
| 2024-04-24 | $20.45 | $20.63 | $20.12 | $20.42 | $20.42 | 19,369 |
| 2024-04-23 | $20.41 | $21.37 | $20.41 | $20.68 | $20.68 | 23,368 |
| 2024-04-22 | $20.73 | $20.91 | $20.30 | $20.41 | $20.41 | 49,206 |
| 2024-04-19 | $19.62 | $21.00 | $19.62 | $20.50 | $20.50 | 300,531 |
| 2024-04-18 | $19.47 | $19.80 | $19.26 | $19.80 | $19.80 | 39,490 |
| 2024-04-17 | $19.22 | $19.76 | $19.22 | $19.52 | $19.52 | 32,884 |
| 2024-04-16 | $19.60 | $19.60 | $19.20 | $19.20 | $19.20 | 13,723 |
| 2024-04-15 | $19.85 | $19.85 | $19.60 | $19.61 | $19.61 | 27,153 |
| 2024-04-12 | $19.54 | $19.73 | $19.54 | $19.68 | $19.68 | 20,273 |
| 2024-04-11 | $19.50 | $19.89 | $19.50 | $19.72 | $19.72 | 18,431 |
| 2024-04-10 | $19.56 | $20.02 | $19.33 | $19.79 | $19.79 | 58,912 |
| 2024-04-09 | $19.97 | $20.28 | $19.85 | $19.89 | $19.89 | 20,846 |
| 2024-04-08 | $19.91 | $20.10 | $19.91 | $20.00 | $20.00 | 24,757 |
| 2024-04-05 | $19.82 | $20.02 | $19.75 | $19.86 | $19.86 | 40,366 |
| 2024-04-04 | $20.08 | $20.37 | $19.55 | $19.82 | $19.82 | 24,036 |
| 2024-04-03 | $19.65 | $20.04 | $19.65 | $19.79 | $19.79 | 18,139 |
| 2024-04-02 | $19.82 | $19.87 | $19.49 | $19.73 | $19.73 | 21,027 |
| 2024-04-01 | $20.37 | $20.70 | $20.02 | $20.04 | $20.04 | 28,167 |
| 2024-03-28 | $20.01 | $20.32 | $19.95 | $20.01 | $20.01 | 39,130 |
| 2024-03-27 | $19.68 | $20.30 | $19.50 | $20.16 | $20.16 | 32,935 |
| 2024-03-26 | $19.96 | $20.37 | $19.50 | $19.50 | $19.50 | 18,630 |
| 2024-03-25 | $20.09 | $20.48 | $19.90 | $19.90 | $19.90 | 12,424 |
| 2024-03-22 | $20.53 | $20.53 | $19.87 | $20.06 | $20.06 | 26,373 |
| 2024-03-21 | $20.77 | $21.11 | $20.40 | $20.60 | $20.60 | 26,687 |
| 2024-03-20 | $19.76 | $20.88 | $19.76 | $20.84 | $20.84 | 16,511 |
| 2024-03-19 | $20.00 | $20.28 | $19.86 | $19.90 | $19.90 | 30,263 |
| 2024-03-18 | $20.67 | $20.78 | $19.90 | $19.90 | $19.90 | 18,974 |
| 2024-03-15 | $19.76 | $20.74 | $19.76 | $20.74 | $20.74 | 69,294 |
| 2024-03-14 | $20.32 | $20.56 | $19.81 | $19.90 | $19.90 | 42,396 |
| 2024-03-13 | $20.35 | $20.50 | $20.12 | $20.47 | $20.47 | 17,876 |
| 2024-03-12 | $20.35 | $20.50 | $20.23 | $20.35 | $20.35 | 21,839 |
| 2024-03-11 | $20.06 | $20.53 | $20.06 | $20.40 | $20.40 | 10,770 |
| 2024-03-08 | $20.73 | $20.73 | $20.08 | $20.17 | $20.17 | 10,501 |
| 2024-03-07 | $20.52 | $20.95 | $20.34 | $20.43 | $20.43 | 9,136 |
| 2024-03-06 | $20.56 | $20.56 | $20.02 | $20.41 | $20.41 | 13,374 |
| 2024-03-05 | $20.42 | $20.85 | $20.34 | $20.34 | $20.34 | 14,274 |
| 2024-03-04 | $20.68 | $20.89 | $20.27 | $20.42 | $20.42 | 13,728 |
| 2024-03-01 | $20.89 | $20.89 | $20.35 | $20.42 | $20.42 | 19,455 |
| 2024-02-29 | $20.80 | $21.23 | $20.80 | $21.03 | $21.03 | 19,998 |
| 2024-02-28 | $20.40 | $20.59 | $20.35 | $20.35 | $20.35 | 12,305 |
| 2024-02-27 | $20.77 | $20.92 | $20.40 | $20.40 | $20.40 | 11,579 |
| 2024-02-26 | $20.58 | $20.95 | $20.26 | $20.51 | $20.51 | 23,816 |
| 2024-02-23 | $20.61 | $21.00 | $20.61 | $20.95 | $20.95 | 9,402 |
| 2024-02-22 | $21.00 | $21.23 | $20.54 | $20.75 | $20.75 | 26,386 |
| 2024-02-21 | $21.05 | $21.59 | $21.01 | $21.03 | $21.03 | 13,727 |
| 2024-02-20 | $21.00 | $21.68 | $21.00 | $21.05 | $21.05 | 20,071 |
| 2024-02-16 | $21.96 | $21.97 | $21.02 | $21.02 | $21.02 | 25,667 |
| 2024-02-15 | $21.15 | $22.55 | $21.15 | $22.15 | $22.15 | 33,465 |
| 2024-02-14 | $20.54 | $20.89 | $20.24 | $20.86 | $20.86 | 30,083 |
| 2024-02-13 | $20.73 | $21.57 | $20.11 | $20.26 | $20.26 | 29,887 |
| 2024-02-12 | $20.83 | $22.14 | $20.83 | $21.48 | $21.48 | 23,373 |
| 2024-02-09 | $20.72 | $21.19 | $20.65 | $20.82 | $20.82 | 17,653 |
| 2024-02-08 | $20.28 | $20.73 | $20.21 | $20.45 | $20.45 | 12,739 |
| 2024-02-07 | $20.91 | $20.91 | $20.03 | $20.34 | $20.14 | 32,554 |
| 2024-02-06 | $20.97 | $21.34 | $20.60 | $20.91 | $20.71 | 17,202 |
| 2024-02-05 | $21.32 | $21.41 | $20.90 | $20.99 | $20.99 | 26,303 |
| 2024-02-02 | $21.08 | $22.80 | $21.08 | $21.57 | $21.57 | 20,651 |
| 2024-02-01 | $21.71 | $21.73 | $20.73 | $21.60 | $21.60 | 45,255 |
| 2024-01-31 | $22.24 | $22.33 | $21.01 | $21.38 | $21.38 | 18,637 |
| 2024-01-30 | $22.95 | $23.00 | $22.43 | $22.46 | $22.46 | 16,043 |
| 2024-01-29 | $22.74 | $23.01 | $22.73 | $23.00 | $23.00 | 25,797 |
| 2024-01-26 | $24.10 | $24.10 | $23.02 | $23.07 | $23.07 | 29,204 |
| 2024-01-25 | $23.70 | $23.96 | $23.00 | $23.86 | $23.86 | 19,779 |
| 2024-01-24 | $23.86 | $23.89 | $23.31 | $23.34 | $23.34 | 13,592 |
| 2024-01-23 | $24.00 | $24.00 | $23.47 | $23.54 | $23.54 | 14,512 |
| 2024-01-22 | $23.12 | $23.89 | $23.12 | $23.89 | $23.89 | 17,468 |
| 2024-01-19 | $23.10 | $23.12 | $22.71 | $22.90 | $22.90 | 20,901 |
| 2024-01-18 | $22.97 | $23.00 | $22.63 | $22.89 | $22.89 | 11,794 |
| 2024-01-17 | $22.58 | $23.18 | $22.58 | $22.82 | $22.82 | 14,001 |
| 2024-01-16 | $22.80 | $23.01 | $22.63 | $23.00 | $23.00 | 29,075 |
| 2024-01-12 | $23.60 | $23.60 | $22.95 | $23.01 | $23.01 | 17,209 |
| 2024-01-11 | $23.84 | $23.86 | $23.09 | $23.30 | $23.30 | 28,527 |
| 2024-01-10 | $23.46 | $23.95 | $23.46 | $23.94 | $23.94 | 32,097 |
| 2024-01-09 | $23.66 | $23.83 | $23.14 | $23.60 | $23.60 | 30,351 |
| 2024-01-08 | $23.85 | $24.04 | $23.58 | $23.97 | $23.97 | 21,864 |
| 2024-01-05 | $23.71 | $24.32 | $23.70 | $23.97 | $23.97 | 72,263 |
| 2024-01-04 | $24.09 | $24.09 | $23.82 | $23.82 | $23.82 | 20,575 |
| 2024-01-03 | $24.18 | $24.34 | $23.76 | $23.97 | $23.97 | 43,971 |
| 2024-01-02 | $24.58 | $24.58 | $24.02 | $24.26 | $24.26 | 36,221 |
| 2023-12-29 | $24.39 | $24.51 | $24.26 | $24.28 | $24.28 | 15,399 |
| 2023-12-28 | $24.47 | $24.79 | $24.31 | $24.48 | $24.48 | 29,207 |
| 2023-12-27 | $24.48 | $24.76 | $24.42 | $24.59 | $24.59 | 25,564 |
| 2023-12-26 | $23.92 | $24.77 | $23.92 | $24.50 | $24.50 | 52,637 |
| 2023-12-22 | $24.60 | $24.97 | $23.92 | $24.25 | $24.25 | 30,135 |
| 2023-12-21 | $24.01 | $24.49 | $24.01 | $24.35 | $24.35 | 26,039 |
| 2023-12-20 | $24.51 | $24.76 | $23.87 | $23.96 | $23.96 | 46,431 |
| 2023-12-19 | $24.20 | $24.51 | $24.09 | $24.41 | $24.41 | 51,415 |
| 2023-12-18 | $24.50 | $24.50 | $24.14 | $24.14 | $24.14 | 27,415 |
| 2023-12-15 | $24.27 | $25.64 | $24.19 | $24.50 | $24.50 | 117,516 |
| 2023-12-14 | $24.26 | $24.74 | $23.42 | $24.05 | $24.05 | 84,436 |
| 2023-12-13 | $22.93 | $24.82 | $22.40 | $23.72 | $23.72 | 127,272 |
| 2023-12-12 | $23.21 | $23.39 | $22.92 | $22.98 | $22.98 | 15,152 |
| 2023-12-11 | $22.87 | $23.15 | $22.78 | $23.09 | $23.09 | 23,747 |
| 2023-12-08 | $22.72 | $23.08 | $22.46 | $22.85 | $22.85 | 17,902 |
| 2023-12-07 | $22.69 | $23.00 | $22.52 | $22.76 | $22.76 | 12,568 |
| 2023-12-06 | $22.25 | $22.98 | $22.25 | $22.69 | $22.69 | 35,435 |
| 2023-12-05 | $22.20 | $22.25 | $21.65 | $22.14 | $22.14 | 25,649 |
| 2023-12-04 | $21.60 | $22.23 | $21.60 | $22.09 | $22.09 | 26,984 |
| 2023-12-01 | $20.19 | $21.71 | $20.19 | $21.71 | $21.71 | 42,506 |
| 2023-11-30 | $21.68 | $21.68 | $20.08 | $20.12 | $20.12 | 91,805 |
| 2023-11-29 | $20.96 | $21.90 | $20.96 | $21.46 | $21.46 | 40,380 |
| 2023-11-28 | $21.10 | $21.59 | $20.81 | $20.84 | $20.84 | 25,638 |
| 2023-11-27 | $21.25 | $21.75 | $21.01 | $21.26 | $21.26 | 33,364 |
| 2023-11-24 | $21.30 | $21.75 | $21.30 | $21.50 | $21.50 | 10,585 |
| 2023-11-22 | $21.12 | $21.64 | $21.12 | $21.29 | $21.29 | 11,004 |
| 2023-11-21 | $21.45 | $21.55 | $20.61 | $20.84 | $20.84 | 18,583 |
| 2023-11-20 | $21.74 | $21.74 | $21.00 | $21.45 | $21.45 | 11,784 |
| 2023-11-17 | $21.28 | $21.75 | $21.28 | $21.68 | $21.68 | 24,972 |
| 2023-11-16 | $21.21 | $21.37 | $21.01 | $21.01 | $21.01 | 8,197 |
| 2023-11-15 | $21.93 | $22.14 | $21.23 | $21.24 | $21.24 | 23,127 |
| 2023-11-14 | $20.07 | $22.37 | $19.89 | $22.15 | $22.15 | 37,801 |
| 2023-11-13 | $19.46 | $19.78 | $19.46 | $19.70 | $19.70 | 9,675 |
| 2023-11-10 | $19.76 | $19.76 | $19.40 | $19.65 | $19.65 | 19,817 |
| 2023-11-09 | $20.04 | $20.15 | $19.53 | $19.56 | $19.56 | 27,388 |
| 2023-11-08 | $20.26 | $20.59 | $20.00 | $20.36 | $20.15 | 15,256 |
| 2023-11-07 | $20.36 | $20.56 | $20.32 | $20.38 | $20.17 | 13,915 |
| 2023-11-06 | $20.11 | $20.47 | $20.11 | $20.30 | $20.09 | 24,045 |
| 2023-11-03 | $19.98 | $20.29 | $19.63 | $20.29 | $20.29 | 41,339 |
| 2023-11-02 | $19.00 | $19.76 | $18.75 | $19.49 | $19.49 | 57,189 |
| 2023-11-01 | $18.86 | $19.04 | $18.76 | $19.01 | $19.01 | 26,689 |
| 2023-10-31 | $19.27 | $19.32 | $18.77 | $19.06 | $19.06 | 24,016 |
| 2023-10-30 | $18.92 | $19.37 | $18.67 | $19.34 | $19.34 | 16,804 |
| 2023-10-27 | $19.48 | $19.48 | $18.65 | $18.77 | $18.77 | 15,961 |
| 2023-10-26 | $19.16 | $19.64 | $19.16 | $19.53 | $19.53 | 17,196 |
| 2023-10-25 | $18.69 | $19.11 | $18.63 | $19.01 | $19.01 | 15,408 |
| 2023-10-24 | $19.41 | $19.41 | $18.80 | $19.00 | $19.00 | 21,964 |
| 2023-10-23 | $19.27 | $19.47 | $19.15 | $19.21 | $19.21 | 18,186 |
| 2023-10-20 | $19.64 | $19.67 | $19.21 | $19.28 | $19.28 | 26,694 |
| 2023-10-19 | $19.77 | $19.81 | $19.60 | $19.60 | $19.60 | 12,719 |
| 2023-10-18 | $20.12 | $20.12 | $19.62 | $19.67 | $19.67 | 21,936 |
| 2023-10-17 | $19.92 | $20.23 | $19.92 | $20.12 | $20.12 | 11,814 |
| 2023-10-16 | $20.12 | $20.12 | $19.69 | $19.77 | $19.77 | 21,337 |
| 2023-10-13 | $20.17 | $20.20 | $19.73 | $19.89 | $19.89 | 13,351 |
| 2023-10-12 | $20.55 | $20.55 | $19.76 | $20.06 | $20.06 | 25,102 |
| 2023-10-11 | $20.63 | $20.72 | $20.31 | $20.56 | $20.56 | 11,053 |
| 2023-10-10 | $20.60 | $20.84 | $20.42 | $20.52 | $20.52 | 17,070 |
| 2023-10-09 | $20.70 | $20.79 | $20.46 | $20.46 | $20.46 | 16,359 |
| 2023-10-06 | $20.50 | $20.84 | $20.44 | $20.75 | $20.75 | 21,529 |
| 2023-10-05 | $20.02 | $20.45 | $19.92 | $20.36 | $20.36 | 32,724 |
| 2023-10-04 | $20.10 | $20.22 | $19.76 | $20.13 | $20.13 | 17,429 |
| 2023-10-03 | $20.14 | $20.34 | $19.80 | $20.10 | $20.10 | 22,179 |
| 2023-10-02 | $20.17 | $20.25 | $19.96 | $20.15 | $20.15 | 25,981 |
| 2023-09-29 | $20.31 | $20.31 | $20.10 | $20.13 | $20.13 | 15,549 |
| 2023-09-28 | $20.13 | $20.35 | $20.10 | $20.10 | $20.10 | 19,398 |
| 2023-09-27 | $20.20 | $20.25 | $19.96 | $20.10 | $20.10 | 22,438 |
| 2023-09-26 | $20.24 | $20.35 | $20.07 | $20.07 | $20.07 | 21,717 |
| 2023-09-25 | $20.23 | $20.42 | $20.09 | $20.40 | $20.40 | 14,256 |
| 2023-09-22 | $20.37 | $20.37 | $20.09 | $20.27 | $20.27 | 20,675 |
| 2023-09-21 | $20.43 | $20.53 | $20.30 | $20.33 | $20.33 | 21,798 |
| 2023-09-20 | $20.63 | $20.73 | $20.44 | $20.48 | $20.48 | 16,264 |
| 2023-09-19 | $20.55 | $20.65 | $20.45 | $20.53 | $20.53 | 17,165 |
| 2023-09-18 | $20.87 | $20.87 | $20.57 | $20.57 | $20.57 | 16,716 |
| 2023-09-15 | $21.14 | $21.14 | $20.75 | $20.97 | $20.97 | 91,348 |
| 2023-09-14 | $20.72 | $21.20 | $20.72 | $21.20 | $21.20 | 31,195 |
| 2023-09-13 | $20.90 | $20.96 | $20.54 | $20.60 | $20.60 | 87,492 |
| 2023-09-12 | $20.71 | $20.98 | $20.67 | $20.76 | $20.76 | 80,316 |
| 2023-09-11 | $20.92 | $21.13 | $20.65 | $20.67 | $20.67 | 36,339 |
| 2023-09-08 | $20.98 | $21.05 | $20.84 | $20.92 | $20.92 | 21,958 |
| 2023-09-07 | $21.12 | $21.18 | $20.89 | $20.96 | $20.96 | 65,309 |
| 2023-09-06 | $22.06 | $22.09 | $21.10 | $21.16 | $21.16 | 23,008 |
| 2023-09-05 | $22.63 | $22.63 | $21.99 | $22.04 | $22.04 | 34,750 |
| 2023-09-01 | $22.05 | $22.80 | $22.05 | $22.71 | $22.71 | 37,261 |
| 2023-08-31 | $21.68 | $22.08 | $21.57 | $21.89 | $21.89 | 36,011 |
| 2023-08-30 | $22.24 | $22.24 | $21.61 | $21.69 | $21.69 | 38,540 |
| 2023-08-29 | $22.31 | $22.41 | $22.00 | $22.28 | $22.28 | 18,895 |
| 2023-08-28 | $21.75 | $22.42 | $21.58 | $22.25 | $22.25 | 45,886 |
| 2023-08-25 | $21.33 | $21.64 | $21.33 | $21.55 | $21.55 | 15,861 |
| 2023-08-24 | $21.21 | $21.56 | $21.19 | $21.45 | $21.45 | 17,650 |
| 2023-08-23 | $21.34 | $21.38 | $21.03 | $21.26 | $21.26 | 26,026 |
| 2023-08-22 | $21.64 | $21.64 | $21.30 | $21.33 | $21.33 | 20,573 |
| 2023-08-21 | $21.63 | $21.76 | $21.45 | $21.64 | $21.64 | 23,343 |
| 2023-08-18 | $21.28 | $21.80 | $21.28 | $21.62 | $21.62 | 23,523 |
| 2023-08-17 | $21.28 | $21.56 | $21.07 | $21.54 | $21.54 | 34,833 |
| 2023-08-16 | $21.23 | $21.38 | $21.01 | $21.27 | $21.27 | 23,095 |
| 2023-08-15 | $21.82 | $21.94 | $21.24 | $21.28 | $21.28 | 23,608 |
| 2023-08-14 | $22.35 | $22.35 | $21.87 | $22.04 | $22.04 | 35,622 |
| 2023-08-11 | $22.66 | $22.66 | $22.40 | $22.52 | $22.52 | 16,780 |
| 2023-08-10 | $23.36 | $23.36 | $22.68 | $22.74 | $22.74 | 17,630 |
| 2023-08-09 | $23.39 | $23.67 | $23.26 | $23.32 | $23.32 | 33,787 |
| 2023-08-08 | $23.54 | $23.66 | $23.35 | $23.56 | $23.56 | 40,451 |
| 2023-08-07 | $23.85 | $24.38 | $23.75 | $23.92 | $23.92 | 30,884 |
| 2023-08-04 | $23.85 | $24.30 | $23.70 | $23.75 | $23.75 | 34,156 |
| 2023-08-03 | $23.59 | $24.18 | $23.55 | $23.79 | $23.79 | 53,134 |
| 2023-08-02 | $23.39 | $24.04 | $23.39 | $23.60 | $23.60 | 46,769 |
| 2023-08-01 | $23.65 | $23.88 | $23.35 | $23.59 | $23.59 | 47,473 |
| 2023-07-31 | $24.15 | $24.71 | $23.40 | $23.50 | $23.50 | 47,082 |
| 2023-07-28 | $24.37 | $24.96 | $23.90 | $24.00 | $24.00 | 45,772 |
| 2023-07-27 | $24.96 | $25.29 | $24.16 | $24.49 | $24.49 | 29,596 |
| 2023-07-26 | $23.90 | $24.96 | $23.90 | $24.75 | $24.75 | 89,288 |
| 2023-07-25 | $24.12 | $24.29 | $23.79 | $24.11 | $24.11 | 38,692 |
| 2023-07-24 | $24.07 | $24.33 | $23.96 | $24.28 | $24.28 | 51,082 |
| 2023-07-21 | $24.33 | $24.53 | $23.80 | $23.95 | $23.95 | 39,864 |
| 2023-07-20 | $23.99 | $24.34 | $23.99 | $24.10 | $24.10 | 73,346 |
| 2023-07-19 | $23.67 | $24.38 | $23.67 | $23.90 | $23.90 | 114,715 |
| 2023-07-18 | $22.89 | $23.78 | $22.89 | $23.50 | $23.50 | 66,211 |
| 2023-07-17 | $22.83 | $23.18 | $22.74 | $22.85 | $22.85 | 62,824 |
| 2023-07-14 | $22.84 | $22.98 | $22.33 | $22.59 | $22.59 | 48,240 |
| 2023-07-13 | $22.78 | $23.27 | $22.50 | $22.74 | $22.74 | 69,167 |
| 2023-07-12 | $22.90 | $23.09 | $22.50 | $22.60 | $22.60 | 69,561 |
| 2023-07-11 | $22.80 | $22.80 | $22.10 | $22.47 | $22.47 | 21,275 |
| 2023-07-10 | $22.48 | $22.80 | $22.45 | $22.59 | $22.59 | 16,434 |
| 2023-07-07 | $22.11 | $22.71 | $22.11 | $22.50 | $22.50 | 58,468 |
| 2023-07-06 | $22.48 | $22.48 | $21.71 | $22.12 | $22.12 | 21,316 |
| 2023-07-05 | $22.52 | $22.87 | $22.38 | $22.63 | $22.63 | 36,663 |
| 2023-07-03 | $22.02 | $22.77 | $21.95 | $22.71 | $22.71 | 20,149 |
| 2023-06-30 | $23.13 | $23.61 | $21.79 | $22.08 | $22.08 | 43,765 |
| 2023-06-29 | $23.22 | $23.70 | $22.77 | $22.97 | $22.97 | 24,867 |
| 2023-06-28 | $23.15 | $23.15 | $22.90 | $22.99 | $22.99 | 19,204 |
| 2023-06-27 | $23.27 | $23.69 | $23.07 | $23.23 | $23.23 | 23,897 |
| 2023-06-26 | $23.06 | $23.32 | $23.00 | $23.09 | $23.09 | 21,170 |
| 2023-06-23 | $22.80 | $23.37 | $22.66 | $23.06 | $23.06 | 118,226 |
| 2023-06-22 | $23.54 | $23.54 | $23.11 | $23.14 | $23.14 | 18,447 |
| 2023-06-21 | $24.32 | $24.38 | $23.76 | $23.83 | $23.83 | 26,286 |
| 2023-06-20 | $24.13 | $24.52 | $23.79 | $24.25 | $24.25 | 40,825 |
| 2023-06-16 | $24.99 | $25.01 | $23.89 | $24.13 | $24.13 | 57,025 |
| 2023-06-15 | $24.70 | $24.99 | $24.55 | $24.77 | $24.77 | 30,085 |
| 2023-06-14 | $25.61 | $25.84 | $24.67 | $24.79 | $24.79 | 54,092 |
| 2023-06-13 | $24.84 | $25.80 | $24.45 | $25.70 | $25.70 | 42,193 |
| 2023-06-12 | $24.31 | $25.09 | $24.31 | $24.64 | $24.64 | 27,858 |
| 2023-06-09 | $24.88 | $24.88 | $24.51 | $24.63 | $24.63 | 41,995 |
| 2023-06-08 | $25.66 | $25.66 | $23.91 | $24.83 | $24.83 | 60,470 |
| 2023-06-07 | $25.14 | $25.92 | $25.14 | $25.70 | $25.70 | 47,787 |
| 2023-06-06 | $23.35 | $25.21 | $23.35 | $24.98 | $24.98 | 51,633 |
| 2023-06-05 | $23.76 | $23.76 | $23.05 | $23.41 | $23.41 | 55,142 |
| 2023-06-02 | $23.11 | $24.02 | $22.77 | $23.93 | $23.93 | 101,663 |
| 2023-06-01 | $22.33 | $23.03 | $22.13 | $22.73 | $22.73 | 53,610 |
| 2023-05-31 | $22.89 | $22.89 | $22.06 | $22.18 | $22.18 | 50,688 |
| 2023-05-30 | $23.00 | $23.06 | $22.53 | $22.77 | $22.77 | 47,718 |
| 2023-05-26 | $22.19 | $23.11 | $22.19 | $23.02 | $23.02 | 59,297 |
| 2023-05-25 | $22.49 | $22.62 | $21.89 | $22.26 | $22.26 | 32,599 |
| 2023-05-24 | $22.93 | $22.95 | $22.47 | $22.49 | $22.49 | 54,547 |
| 2023-05-23 | $22.06 | $23.42 | $22.03 | $23.08 | $23.08 | 50,791 |
| 2023-05-22 | $21.57 | $22.40 | $21.12 | $22.12 | $22.12 | 58,084 |
| 2023-05-19 | $21.86 | $21.88 | $21.06 | $21.30 | $21.30 | 43,957 |
| 2023-05-18 | $21.49 | $21.61 | $21.02 | $21.58 | $21.58 | 46,626 |
| 2023-05-17 | $20.18 | $21.46 | $19.86 | $21.44 | $21.44 | 57,603 |
| 2023-05-16 | $20.30 | $20.30 | $19.78 | $19.78 | $19.78 | 36,381 |
| 2023-05-15 | $19.79 | $20.57 | $19.70 | $20.22 | $20.22 | 61,322 |
| 2023-05-12 | $19.40 | $19.78 | $18.91 | $19.74 | $19.74 | 37,926 |
| 2023-05-11 | $19.00 | $19.70 | $18.87 | $19.47 | $19.47 | 70,383 |
| 2023-05-10 | $18.78 | $18.96 | $18.32 | $18.80 | $18.80 | 59,383 |
| 2023-05-09 | $19.18 | $20.33 | $18.45 | $18.55 | $18.55 | 47,193 |
| 2023-05-08 | $20.32 | $20.32 | $19.35 | $19.48 | $19.27 | 49,644 |
| 2023-05-05 | $19.50 | $20.28 | $19.50 | $20.13 | $19.92 | 61,595 |
| 2023-05-04 | $19.25 | $19.81 | $18.25 | $19.08 | $18.88 | 91,554 |
| 2023-05-03 | $19.90 | $20.20 | $19.30 | $19.36 | $19.15 | 63,881 |
| 2023-05-02 | $21.79 | $21.79 | $19.75 | $19.93 | $19.72 | 38,085 |
| 2023-05-01 | $22.73 | $23.00 | $21.79 | $21.88 | $21.65 | 43,963 |
| 2023-04-28 | $22.14 | $22.95 | $22.11 | $22.62 | $22.62 | 38,808 |
| 2023-04-27 | $22.05 | $22.47 | $21.51 | $22.40 | $22.40 | 21,860 |
| 2023-04-26 | $22.85 | $22.85 | $21.45 | $21.98 | $21.98 | 42,843 |
| 2023-04-25 | $23.34 | $23.50 | $22.82 | $22.91 | $22.91 | 20,061 |
| 2023-04-24 | $23.27 | $23.74 | $23.27 | $23.55 | $23.55 | 20,600 |
| 2023-04-21 | $23.43 | $23.54 | $23.13 | $23.39 | $23.39 | 77,961 |
| 2023-04-20 | $23.66 | $23.96 | $23.33 | $23.48 | $23.48 | 19,617 |
| 2023-04-19 | $23.52 | $23.96 | $23.44 | $23.78 | $23.78 | 26,136 |
| 2023-04-18 | $24.44 | $24.44 | $23.52 | $23.59 | $23.59 | 18,922 |
| 2023-04-17 | $23.90 | $24.33 | $23.46 | $24.33 | $24.33 | 34,882 |
| 2023-04-14 | $24.62 | $24.62 | $23.92 | $23.99 | $23.99 | 37,659 |
| 2023-04-13 | $24.51 | $24.75 | $24.44 | $24.58 | $24.58 | 31,920 |
| 2023-04-12 | $24.91 | $24.91 | $24.40 | $24.56 | $24.56 | 23,554 |
| 2023-04-11 | $24.72 | $25.21 | $24.72 | $24.86 | $24.86 | 24,795 |
| 2023-04-10 | $24.51 | $25.04 | $24.51 | $24.79 | $24.79 | 57,398 |
| 2023-04-06 | $24.74 | $24.93 | $24.60 | $24.70 | $24.70 | 20,672 |
| 2023-04-05 | $24.61 | $24.86 | $24.52 | $24.69 | $24.69 | 17,480 |
| 2023-04-04 | $25.74 | $25.74 | $24.61 | $24.68 | $24.68 | 31,860 |
| 2023-04-03 | $25.41 | $25.91 | $25.39 | $25.53 | $25.53 | 40,882 |
| 2023-03-31 | $25.70 | $26.10 | $25.30 | $25.61 | $25.61 | 120,128 |
| 2023-03-30 | $25.90 | $26.14 | $25.36 | $25.59 | $25.59 | 17,211 |
| 2023-03-29 | $25.98 | $25.98 | $25.41 | $25.80 | $25.80 | 26,792 |
| 2023-03-28 | $25.69 | $25.84 | $25.50 | $25.80 | $25.80 | 20,045 |
| 2023-03-27 | $26.61 | $26.72 | $25.53 | $25.74 | $25.74 | 44,638 |
| 2023-03-24 | $26.00 | $26.37 | $25.52 | $26.30 | $26.30 | 34,244 |
| 2023-03-23 | $26.45 | $26.82 | $25.67 | $26.11 | $26.11 | 41,727 |
| 2023-03-22 | $27.62 | $27.62 | $26.04 | $26.17 | $26.17 | 33,153 |
| 2023-03-21 | $27.06 | $27.69 | $27.06 | $27.58 | $27.58 | 27,502 |
| 2023-03-20 | $26.86 | $27.21 | $26.72 | $26.75 | $26.75 | 55,522 |
| 2023-03-17 | $27.13 | $27.13 | $26.35 | $26.63 | $26.63 | 92,027 |
| 2023-03-16 | $26.16 | $27.60 | $26.12 | $27.27 | $27.27 | 39,449 |
| 2023-03-15 | $25.90 | $26.76 | $25.59 | $26.65 | $26.65 | 54,931 |
| 2023-03-14 | $27.12 | $27.50 | $25.90 | $26.30 | $26.30 | 48,347 |
| 2023-03-13 | $27.18 | $27.45 | $25.62 | $26.15 | $26.15 | 71,616 |
| 2023-03-10 | $28.31 | $28.51 | $27.23 | $27.69 | $27.69 | 56,620 |
| 2023-03-09 | $29.08 | $29.10 | $28.28 | $28.50 | $28.50 | 46,593 |
| 2023-03-08 | $29.57 | $29.70 | $29.25 | $29.56 | $29.56 | 22,689 |
| 2023-03-07 | $29.81 | $29.85 | $29.45 | $29.57 | $29.57 | 14,286 |
| 2023-03-06 | $30.09 | $30.11 | $29.52 | $29.99 | $29.99 | 47,970 |
| 2023-03-03 | $30.04 | $30.07 | $29.72 | $29.99 | $29.99 | 24,304 |
| 2023-03-02 | $30.36 | $30.38 | $30.00 | $30.05 | $30.05 | 13,888 |
| 2023-03-01 | $30.41 | $30.41 | $30.03 | $30.36 | $30.36 | 14,094 |
| 2023-02-28 | $30.86 | $31.00 | $30.49 | $30.60 | $30.60 | 34,016 |
| 2023-02-27 | $30.64 | $30.89 | $30.42 | $30.72 | $30.72 | 15,092 |
| 2023-02-24 | $30.82 | $30.82 | $30.26 | $30.50 | $30.50 | 28,726 |
| 2023-02-23 | $30.85 | $31.02 | $30.71 | $30.93 | $30.93 | 18,171 |
| 2023-02-22 | $30.89 | $31.07 | $30.65 | $30.72 | $30.72 | 23,898 |
| 2023-02-21 | $31.38 | $31.57 | $30.86 | $30.88 | $30.88 | 28,980 |
| 2023-02-17 | $31.31 | $31.45 | $31.14 | $31.34 | $31.34 | 20,125 |
| 2023-02-16 | $31.21 | $31.42 | $31.01 | $31.17 | $31.17 | 20,011 |
| 2023-02-15 | $30.99 | $31.60 | $30.99 | $31.34 | $31.34 | 17,230 |
| 2023-02-14 | $31.51 | $31.51 | $30.88 | $31.15 | $31.15 | 19,448 |
| 2023-02-13 | $31.28 | $31.71 | $31.28 | $31.57 | $31.57 | 13,790 |
| 2023-02-10 | $31.37 | $31.54 | $31.15 | $31.46 | $31.46 | 23,194 |
| 2023-02-09 | $31.76 | $31.80 | $31.24 | $31.28 | $31.28 | 21,084 |
| 2023-02-08 | $31.98 | $32.04 | $31.67 | $31.76 | $31.56 | 14,473 |
| 2023-02-07 | $32.02 | $32.02 | $31.36 | $32.01 | $31.81 | 26,764 |
| 2023-02-06 | $32.15 | $32.22 | $31.83 | $31.93 | $31.73 | 17,355 |
| 2023-02-03 | $31.86 | $32.61 | $31.86 | $32.35 | $32.14 | 35,188 |
| 2023-02-02 | $31.68 | $32.00 | $30.96 | $31.96 | $31.76 | 30,532 |
| 2023-02-01 | $31.30 | $31.70 | $31.29 | $31.48 | $31.28 | 35,079 |
| 2023-01-31 | $30.75 | $31.52 | $30.75 | $31.47 | $31.27 | 44,449 |
| 2023-01-30 | $30.42 | $30.77 | $30.40 | $30.64 | $30.45 | 24,658 |
| 2023-01-27 | $30.35 | $30.59 | $30.23 | $30.55 | $30.36 | 16,976 |
| 2023-01-26 | $30.31 | $30.46 | $30.00 | $30.36 | $30.17 | 23,112 |
| 2023-01-25 | $30.08 | $30.33 | $29.86 | $30.28 | $30.09 | 18,808 |
| 2023-01-24 | $30.28 | $30.39 | $30.17 | $30.28 | $30.09 | 18,664 |
| 2023-01-23 | $30.61 | $30.64 | $30.27 | $30.43 | $30.24 | 25,517 |
| 2023-01-20 | $30.66 | $30.83 | $30.18 | $30.53 | $30.53 | 83,241 |
| 2023-01-19 | $30.15 | $30.61 | $30.15 | $30.38 | $30.38 | 38,725 |
| 2023-01-18 | $30.74 | $30.76 | $30.06 | $30.09 | $30.09 | 35,693 |
| 2023-01-17 | $30.54 | $30.60 | $30.22 | $30.57 | $30.57 | 30,547 |
| 2023-01-13 | $30.35 | $30.60 | $30.06 | $30.54 | $30.54 | 15,502 |
| 2023-01-12 | $30.34 | $30.75 | $30.34 | $30.60 | $30.60 | 32,527 |
| 2023-01-11 | $30.39 | $30.44 | $30.22 | $30.32 | $30.32 | 19,551 |
| 2023-01-10 | $30.29 | $30.70 | $30.29 | $30.45 | $30.45 | 17,109 |
| 2023-01-09 | $30.63 | $30.69 | $30.20 | $30.31 | $30.31 | 17,878 |
| 2023-01-06 | $30.32 | $30.95 | $30.32 | $30.64 | $30.64 | 22,734 |
| 2023-01-05 | $30.06 | $30.30 | $30.06 | $30.26 | $30.26 | 41,166 |
| 2023-01-04 | $30.53 | $30.70 | $30.00 | $30.06 | $30.06 | 21,071 |
| 2023-01-03 | $30.01 | $30.46 | $29.52 | $30.33 | $30.33 | 52,687 |
| 2022-12-30 | $30.23 | $30.40 | $29.84 | $29.97 | $29.97 | 54,903 |
| 2022-12-29 | $30.37 | $30.62 | $30.33 | $30.39 | $30.39 | 21,707 |
| 2022-12-28 | $31.10 | $31.16 | $30.19 | $30.19 | $30.19 | 20,842 |
| 2022-12-27 | $31.25 | $31.25 | $30.95 | $31.07 | $31.07 | 45,497 |
| 2022-12-23 | $30.98 | $31.23 | $30.98 | $31.14 | $31.14 | 16,066 |
| 2022-12-22 | $31.16 | $31.22 | $30.99 | $31.10 | $31.10 | 23,516 |
| 2022-12-21 | $31.16 | $31.88 | $31.00 | $31.27 | $31.27 | 53,350 |
| 2022-12-20 | $30.66 | $31.19 | $30.66 | $31.15 | $31.15 | 17,325 |
| 2022-12-19 | $31.20 | $31.48 | $30.72 | $30.95 | $30.95 | 41,254 |
| 2022-12-16 | $30.64 | $31.71 | $30.29 | $31.48 | $31.48 | 190,030 |
| 2022-12-15 | $31.59 | $31.59 | $30.71 | $30.82 | $30.82 | 21,529 |
| 2022-12-14 | $32.32 | $32.32 | $31.51 | $31.51 | $31.51 | 42,915 |
| 2022-12-13 | $32.60 | $32.90 | $32.00 | $32.26 | $32.26 | 42,114 |
| 2022-12-12 | $32.95 | $32.95 | $32.00 | $32.06 | $32.06 | 41,034 |
| 2022-12-09 | $31.96 | $33.00 | $31.86 | $32.93 | $32.93 | 54,947 |
| 2022-12-08 | $32.10 | $32.25 | $31.93 | $32.08 | $32.08 | 29,460 |
| 2022-12-07 | $32.49 | $32.63 | $31.78 | $32.06 | $32.06 | 37,194 |
| 2022-12-06 | $32.82 | $32.85 | $32.32 | $32.48 | $32.48 | 46,320 |
| 2022-12-05 | $32.95 | $32.95 | $32.32 | $32.79 | $32.79 | 52,571 |
| 2022-12-02 | $32.79 | $33.10 | $32.57 | $32.95 | $32.95 | 57,016 |
| 2022-12-01 | $33.15 | $33.25 | $32.68 | $33.00 | $33.00 | 82,452 |
| 2022-11-30 | $32.90 | $33.07 | $32.36 | $33.00 | $33.00 | 319,733 |
| 2022-11-29 | $32.78 | $33.04 | $32.51 | $32.85 | $32.85 | 44,839 |
| 2022-11-28 | $34.22 | $34.54 | $32.75 | $32.81 | $32.81 | 61,756 |
| 2022-11-25 | $33.89 | $34.40 | $33.43 | $34.17 | $34.17 | 36,312 |
| 2022-11-23 | $33.60 | $33.91 | $33.60 | $33.75 | $33.75 | 33,408 |
| 2022-11-22 | $33.73 | $33.92 | $32.85 | $33.78 | $33.78 | 90,472 |
| 2022-11-21 | $33.59 | $33.82 | $33.32 | $33.67 | $33.67 | 79,051 |
| 2022-11-18 | $33.50 | $33.72 | $33.12 | $33.46 | $33.46 | 55,789 |
| 2022-11-17 | $33.45 | $33.47 | $33.36 | $33.46 | $33.46 | 49,505 |
| 2022-11-16 | $33.61 | $33.69 | $33.20 | $33.50 | $33.50 | 50,738 |
| 2022-11-15 | $33.69 | $33.69 | $33.38 | $33.50 | $33.50 | 44,422 |
| 2022-11-14 | $33.56 | $33.60 | $33.34 | $33.34 | $33.34 | 47,097 |
| 2022-11-11 | $33.65 | $33.76 | $33.38 | $33.53 | $33.53 | 79,328 |
| 2022-11-10 | $33.68 | $33.68 | $33.06 | $33.42 | $33.42 | 113,090 |
| 2022-11-09 | $32.92 | $33.04 | $32.25 | $33.00 | $33.00 | 31,792 |
| 2022-11-08 | $33.17 | $33.28 | $32.64 | $33.00 | $32.80 | 63,812 |
| 2022-11-07 | $33.30 | $33.30 | $32.64 | $33.00 | $32.80 | 40,216 |
| 2022-11-04 | $32.61 | $33.33 | $32.60 | $33.00 | $32.80 | 48,178 |
| 2022-11-03 | $33.00 | $33.04 | $32.20 | $33.00 | $32.80 | 17,428 |
| 2022-11-02 | $33.44 | $33.80 | $33.06 | $33.06 | $32.86 | 22,390 |
| 2022-11-01 | $34.22 | $34.51 | $33.44 | $33.44 | $33.24 | 53,189 |
| 2022-10-31 | $33.98 | $34.99 | $33.66 | $34.18 | $33.97 | 20,925 |
| 2022-10-28 | $33.50 | $34.41 | $31.03 | $34.20 | $33.99 | 32,497 |
| 2022-10-27 | $33.00 | $33.62 | $31.45 | $33.45 | $33.25 | 17,000 |
| 2022-10-26 | $32.74 | $32.96 | $32.42 | $32.69 | $32.49 | 23,501 |
| 2022-10-25 | $32.00 | $32.62 | $31.88 | $32.51 | $32.31 | 25,218 |
| 2022-10-24 | $31.65 | $31.93 | $31.10 | $31.83 | $31.64 | 17,762 |
| 2022-10-21 | $31.65 | $32.14 | $31.50 | $31.70 | $31.51 | 22,735 |
| 2022-10-20 | $32.02 | $32.41 | $31.10 | $31.43 | $31.24 | 18,495 |
| 2022-10-19 | $31.46 | $32.07 | $30.99 | $31.86 | $31.67 | 29,458 |
| 2022-10-18 | $32.30 | $32.35 | $31.30 | $31.59 | $31.40 | 35,695 |
| 2022-10-17 | $31.74 | $32.23 | $31.17 | $32.18 | $31.99 | 21,767 |
| 2022-10-14 | $32.21 | $32.21 | $31.03 | $31.57 | $31.57 | 19,245 |
| 2022-10-13 | $30.18 | $32.30 | $29.09 | $32.09 | $32.09 | 32,488 |
| 2022-10-12 | $29.97 | $30.63 | $29.29 | $30.43 | $30.43 | 18,209 |
| 2022-10-11 | $29.94 | $30.27 | $29.36 | $30.27 | $30.27 | 10,289 |
| 2022-10-10 | $29.36 | $30.13 | $29.08 | $29.77 | $29.77 | 11,512 |
| 2022-10-07 | $29.70 | $30.15 | $29.21 | $29.58 | $29.58 | 16,356 |
| 2022-10-06 | $30.10 | $30.24 | $30.02 | $30.02 | $30.02 | 5,499 |
| 2022-10-05 | $29.74 | $30.44 | $29.74 | $30.10 | $30.10 | 11,186 |
| 2022-10-04 | $29.73 | $30.44 | $28.69 | $30.12 | $30.12 | 16,104 |
| 2022-10-03 | $29.09 | $29.66 | $28.45 | $29.55 | $29.55 | 23,128 |
| 2022-09-30 | $28.75 | $29.47 | $28.70 | $28.73 | $28.73 | 16,504 |
| 2022-09-29 | $28.70 | $28.82 | $28.54 | $28.80 | $28.80 | 14,973 |
| 2022-09-28 | $28.30 | $29.31 | $27.62 | $28.81 | $28.81 | 19,975 |
| 2022-09-27 | $28.95 | $28.95 | $28.19 | $28.21 | $28.21 | 8,688 |
| 2022-09-26 | $28.72 | $29.32 | $28.27 | $28.90 | $28.90 | 9,038 |
| 2022-09-23 | $28.82 | $29.13 | $28.57 | $29.00 | $29.00 | 14,553 |
| 2022-09-22 | $29.53 | $29.53 | $28.74 | $29.25 | $29.25 | 9,053 |
| 2022-09-21 | $29.32 | $29.73 | $28.49 | $29.50 | $29.50 | 13,942 |
| 2022-09-20 | $29.02 | $29.40 | $29.02 | $29.10 | $29.10 | 10,387 |
| 2022-09-19 | $29.31 | $29.54 | $29.20 | $29.23 | $29.23 | 8,477 |
| 2022-09-16 | $28.70 | $29.99 | $28.46 | $29.74 | $29.74 | 72,579 |
| 2022-09-15 | $28.64 | $29.29 | $27.50 | $29.06 | $29.06 | 13,349 |
| 2022-09-14 | $28.66 | $28.98 | $28.40 | $28.64 | $28.64 | 17,655 |
| 2022-09-13 | $28.85 | $28.85 | $28.43 | $28.75 | $28.75 | 22,621 |
| 2022-09-12 | $29.31 | $29.53 | $28.89 | $29.18 | $29.18 | 10,155 |
| 2022-09-09 | $28.87 | $29.39 | $28.59 | $29.39 | $29.39 | 8,027 |
| 2022-09-08 | $28.75 | $29.10 | $28.62 | $28.96 | $28.96 | 5,839 |
| 2022-09-07 | $28.39 | $29.08 | $28.39 | $29.02 | $29.02 | 10,011 |
| 2022-09-06 | $29.16 | $29.16 | $28.32 | $28.60 | $28.60 | 16,039 |
| 2022-09-02 | $29.00 | $29.67 | $28.76 | $28.84 | $28.84 | 13,034 |
| 2022-09-01 | $28.76 | $29.17 | $28.54 | $28.80 | $28.80 | 15,890 |
| 2022-08-31 | $28.87 | $29.22 | $28.72 | $29.09 | $29.09 | 11,990 |
| 2022-08-30 | $28.94 | $28.94 | $28.56 | $28.92 | $28.92 | 9,872 |
| 2022-08-29 | $29.29 | $29.45 | $28.66 | $28.67 | $28.67 | 9,366 |
| 2022-08-26 | $29.83 | $29.89 | $29.44 | $29.44 | $29.44 | 9,787 |
| 2022-08-25 | $30.12 | $30.12 | $29.67 | $29.83 | $29.83 | 11,612 |
| 2022-08-24 | $29.15 | $30.43 | $29.15 | $29.90 | $29.90 | 7,910 |
| 2022-08-23 | $29.37 | $30.43 | $29.37 | $30.05 | $30.05 | 13,841 |
| 2022-08-22 | $30.22 | $30.71 | $29.69 | $29.94 | $29.94 | 16,025 |
| 2022-08-19 | $30.85 | $31.00 | $30.13 | $30.40 | $30.40 | 38,760 |
| 2022-08-18 | $30.74 | $31.23 | $30.50 | $31.23 | $31.23 | 9,323 |
| 2022-08-17 | $30.64 | $30.91 | $30.28 | $30.51 | $30.51 | 8,259 |
| 2022-08-16 | $30.50 | $31.03 | $30.46 | $30.78 | $30.78 | 11,091 |
| 2022-08-15 | $30.19 | $31.09 | $29.87 | $30.40 | $30.40 | 18,627 |
| 2022-08-12 | $29.77 | $30.49 | $29.53 | $30.49 | $30.49 | 16,644 |
| 2022-08-11 | $29.36 | $29.85 | $29.36 | $29.70 | $29.70 | 12,031 |
| 2022-08-10 | $29.37 | $29.52 | $29.10 | $29.49 | $29.49 | 12,019 |
| 2022-08-09 | $29.24 | $29.24 | $28.63 | $29.00 | $29.00 | 8,389 |
| 2022-08-08 | $29.55 | $29.58 | $29.25 | $29.38 | $29.18 | 9,056 |
| 2022-08-05 | $28.59 | $29.44 | $28.59 | $29.17 | $28.97 | 9,347 |
| 2022-08-04 | $29.17 | $29.17 | $28.28 | $29.14 | $28.94 | 21,892 |
| 2022-08-03 | $28.74 | $29.28 | $28.60 | $28.94 | $28.74 | 19,283 |
| 2022-08-02 | $28.87 | $29.29 | $28.77 | $29.00 | $28.80 | 6,311 |
| 2022-08-01 | $28.78 | $29.29 | $28.68 | $29.08 | $28.88 | 19,093 |
| 2022-07-29 | $28.22 | $28.90 | $28.22 | $28.68 | $28.48 | 14,202 |
| 2022-07-28 | $28.09 | $28.50 | $26.59 | $28.50 | $28.30 | 8,910 |
| 2022-07-27 | $28.10 | $28.94 | $28.03 | $28.60 | $28.40 | 19,473 |
| 2022-07-26 | $28.35 | $28.52 | $27.71 | $27.82 | $27.63 | 9,289 |
| 2022-07-25 | $28.31 | $28.58 | $28.28 | $28.28 | $28.09 | 6,989 |
| 2022-07-22 | $28.15 | $28.35 | $27.84 | $28.05 | $27.86 | 27,399 |
| 2022-07-21 | $28.00 | $28.07 | $27.87 | $28.07 | $27.88 | 11,662 |
| 2022-07-20 | $27.09 | $28.00 | $27.09 | $27.99 | $27.80 | 21,403 |
| 2022-07-19 | $26.99 | $27.54 | $26.99 | $27.49 | $27.30 | 17,148 |
| 2022-07-18 | $26.82 | $26.87 | $26.74 | $26.74 | $26.56 | 4,479 |
| 2022-07-15 | $26.28 | $26.76 | $26.22 | $26.74 | $26.56 | 23,519 |
| 2022-07-14 | $26.04 | $26.10 | $25.65 | $25.99 | $25.81 | 17,752 |
| 2022-07-13 | $26.18 | $26.33 | $25.86 | $26.20 | $26.02 | 6,696 |
| 2022-07-12 | $26.40 | $26.78 | $26.32 | $26.47 | $26.29 | 28,104 |
| 2022-07-11 | $26.59 | $26.73 | $26.40 | $26.46 | $26.28 | 9,483 |
| 2022-07-08 | $26.66 | $26.89 | $26.28 | $26.87 | $26.69 | 22,714 |
| 2022-07-07 | $26.79 | $26.85 | $26.51 | $26.58 | $26.40 | 20,995 |
| 2022-07-06 | $26.98 | $27.00 | $26.59 | $26.67 | $26.49 | 18,090 |
| 2022-07-05 | $26.77 | $27.05 | $26.17 | $27.00 | $26.82 | 22,272 |
| 2022-07-01 | $26.75 | $27.19 | $26.38 | $27.15 | $26.96 | 22,644 |
| 2022-06-30 | $26.46 | $27.15 | $26.46 | $26.97 | $26.79 | 19,538 |
| 2022-06-29 | $27.00 | $27.07 | $26.55 | $26.72 | $26.54 | 12,276 |
| 2022-06-28 | $27.32 | $27.66 | $27.04 | $27.08 | $26.89 | 16,533 |
| 2022-06-27 | $27.53 | $27.53 | $27.16 | $27.42 | $27.23 | 19,840 |
| 2022-06-24 | $27.33 | $27.53 | $27.03 | $27.31 | $27.12 | 147,575 |
| 2022-06-23 | $27.32 | $27.82 | $26.52 | $27.00 | $26.82 | 26,937 |
| 2022-06-22 | $27.35 | $28.48 | $27.35 | $27.71 | $27.52 | 35,104 |
| 2022-06-21 | $28.01 | $28.19 | $27.52 | $27.80 | $27.61 | 33,778 |
| 2022-06-17 | $26.98 | $27.70 | $26.98 | $27.61 | $27.42 | 61,258 |
| 2022-06-16 | $27.03 | $27.47 | $26.65 | $26.86 | $26.68 | 58,604 |
| 2022-06-15 | $27.13 | $27.87 | $27.00 | $27.54 | $27.35 | 49,054 |
| 2022-06-14 | $26.84 | $27.16 | $26.25 | $26.94 | $26.76 | 64,900 |
| 2022-06-13 | $26.01 | $27.01 | $25.99 | $26.70 | $26.52 | 52,833 |
| 2022-06-10 | $26.93 | $26.96 | $26.40 | $26.45 | $26.27 | 25,845 |
| 2022-06-09 | $27.39 | $27.52 | $27.23 | $27.32 | $27.13 | 25,706 |
| 2022-06-08 | $27.72 | $27.72 | $27.36 | $27.46 | $27.27 | 20,275 |
| 2022-06-07 | $27.73 | $28.18 | $27.73 | $27.99 | $27.80 | 30,237 |
| 2022-06-06 | $27.74 | $28.21 | $27.71 | $27.90 | $27.71 | 26,114 |
| 2022-06-03 | $27.40 | $27.86 | $27.40 | $27.73 | $27.54 | 32,814 |
| 2022-06-02 | $27.34 | $27.74 | $27.07 | $27.42 | $27.23 | 35,545 |
| 2022-06-01 | $27.03 | $27.43 | $26.83 | $27.31 | $27.12 | 21,002 |
| 2022-05-31 | $27.07 | $27.79 | $27.07 | $27.47 | $27.28 | 44,856 |
| 2022-05-27 | $27.21 | $27.62 | $27.21 | $27.55 | $27.36 | 21,661 |
| 2022-05-26 | $27.23 | $27.63 | $26.91 | $27.03 | $26.84 | 48,825 |
| 2022-05-25 | $26.60 | $27.52 | $26.60 | $26.88 | $26.70 | 51,094 |
| 2022-05-24 | $25.91 | $26.76 | $25.90 | $26.56 | $26.38 | 58,328 |
| 2022-05-23 | $25.84 | $26.70 | $25.59 | $26.22 | $26.04 | 63,958 |
| 2022-05-20 | $25.31 | $25.47 | $25.04 | $25.46 | $25.29 | 41,011 |
| 2022-05-19 | $25.01 | $25.37 | $24.81 | $25.02 | $24.85 | 45,289 |
| 2022-05-18 | $25.89 | $26.04 | $25.01 | $25.12 | $24.95 | 36,448 |
| 2022-05-17 | $25.63 | $26.16 | $25.63 | $26.09 | $25.91 | 18,251 |
| 2022-05-16 | $25.62 | $25.85 | $25.31 | $25.60 | $25.42 | 26,305 |
| 2022-05-13 | $26.10 | $26.10 | $25.54 | $25.67 | $25.49 | 23,160 |
| 2022-05-12 | $25.70 | $26.08 | $25.55 | $25.89 | $25.71 | 23,571 |
| 2022-05-11 | $26.45 | $26.51 | $25.63 | $25.74 | $25.56 | 22,397 |
| 2022-05-10 | $26.14 | $26.54 | $25.75 | $26.40 | $26.22 | 23,493 |
| 2022-05-09 | $25.33 | $25.94 | $25.33 | $25.87 | $25.69 | 37,944 |
| 2022-05-06 | $26.14 | $26.43 | $25.56 | $25.63 | $25.26 | 23,215 |
| 2022-05-05 | $26.26 | $26.40 | $25.75 | $25.94 | $25.56 | 20,808 |
| 2022-05-04 | $26.36 | $26.66 | $25.71 | $26.59 | $26.21 | 25,490 |
| 2022-05-03 | $26.20 | $26.38 | $25.68 | $26.08 | $25.70 | 24,400 |
| 2022-05-02 | $26.00 | $26.38 | $25.60 | $26.19 | $25.81 | 39,103 |
| 2022-04-29 | $26.89 | $26.96 | $25.64 | $25.83 | $25.46 | 39,462 |
| 2022-04-28 | $25.82 | $27.08 | $25.78 | $26.80 | $26.41 | 25,398 |
| 2022-04-27 | $25.80 | $25.89 | $25.52 | $25.76 | $25.39 | 23,242 |
| 2022-04-26 | $26.08 | $27.02 | $25.76 | $25.80 | $25.43 | 33,298 |
| 2022-04-25 | $27.16 | $27.16 | $26.06 | $26.42 | $26.04 | 22,292 |
| 2022-04-22 | $27.13 | $27.20 | $26.56 | $26.59 | $26.21 | 15,478 |
| 2022-04-21 | $27.57 | $27.84 | $26.66 | $27.08 | $26.69 | 15,106 |
| 2022-04-20 | $27.50 | $27.88 | $27.21 | $27.57 | $27.17 | 13,911 |
| 2022-04-19 | $26.61 | $27.40 | $26.61 | $27.29 | $26.90 | 17,500 |
| 2022-04-18 | $26.06 | $26.77 | $26.05 | $26.45 | $26.07 | 26,347 |
| 2022-04-14 | $26.78 | $26.92 | $26.24 | $26.39 | $26.01 | 20,290 |
| 2022-04-13 | $26.07 | $26.97 | $26.07 | $26.59 | $26.21 | 18,996 |
| 2022-04-12 | $26.29 | $26.62 | $26.06 | $26.23 | $25.85 | 22,178 |
| 2022-04-11 | $26.06 | $26.75 | $26.06 | $26.22 | $25.84 | 11,798 |
| 2022-04-08 | $26.31 | $26.71 | $26.08 | $26.25 | $25.87 | 22,013 |
| 2022-04-07 | $26.38 | $26.38 | $26.11 | $26.21 | $25.83 | 18,333 |
| 2022-04-06 | $26.44 | $26.52 | $26.22 | $26.49 | $26.11 | 25,694 |
| 2022-04-05 | $26.58 | $26.61 | $26.23 | $26.39 | $26.01 | 19,666 |
| 2022-04-04 | $26.36 | $26.62 | $26.25 | $26.55 | $26.17 | 15,148 |
| 2022-04-01 | $26.76 | $27.01 | $26.45 | $26.49 | $26.11 | 13,984 |
| 2022-03-31 | $26.70 | $27.03 | $26.68 | $26.81 | $26.42 | 22,532 |
| 2022-03-30 | $27.20 | $27.54 | $26.67 | $26.75 | $26.36 | 22,362 |
| 2022-03-29 | $27.48 | $27.59 | $26.89 | $27.46 | $27.06 | 27,570 |
| 2022-03-28 | $27.32 | $27.32 | $26.80 | $27.13 | $26.74 | 9,914 |
| 2022-03-25 | $27.49 | $27.49 | $27.07 | $27.16 | $26.77 | 14,647 |
| 2022-03-24 | $26.85 | $27.43 | $26.85 | $27.22 | $26.83 | 11,664 |
| 2022-03-23 | $27.36 | $27.36 | $26.81 | $26.81 | $26.42 | 10,131 |
| 2022-03-22 | $27.06 | $27.73 | $27.06 | $27.67 | $27.27 | 7,944 |
| 2022-03-21 | $27.35 | $27.35 | $27.00 | $27.16 | $26.77 | 9,127 |
| 2022-03-18 | $27.47 | $27.68 | $26.97 | $27.55 | $27.15 | 61,908 |
| 2022-03-17 | $27.06 | $27.56 | $27.00 | $27.56 | $27.16 | 10,447 |
| 2022-03-16 | $27.36 | $27.63 | $27.00 | $27.39 | $26.99 | 15,316 |
| 2022-03-15 | $26.86 | $27.40 | $26.60 | $26.95 | $26.56 | 25,343 |
| 2022-03-14 | $27.24 | $27.37 | $26.81 | $27.03 | $26.64 | 7,553 |
| 2022-03-11 | $26.99 | $27.22 | $26.65 | $26.90 | $26.51 | 15,933 |
| 2022-03-10 | $26.93 | $27.57 | $26.83 | $26.98 | $26.59 | 7,902 |
| 2022-03-09 | $26.88 | $27.49 | $26.78 | $27.08 | $26.69 | 28,618 |
| 2022-03-08 | $26.78 | $26.90 | $26.02 | $26.36 | $25.98 | 19,941 |
| 2022-03-07 | $26.94 | $26.94 | $26.36 | $26.36 | $25.98 | 16,384 |
| 2022-03-04 | $27.37 | $28.96 | $26.67 | $26.81 | $26.42 | 24,593 |
| 2022-03-03 | $27.82 | $27.94 | $27.39 | $27.65 | $27.25 | 11,103 |
| 2022-03-02 | $27.17 | $27.73 | $27.02 | $27.58 | $27.18 | 29,348 |
| 2022-03-01 | $27.92 | $27.92 | $26.77 | $26.77 | $26.38 | 36,740 |
| 2022-02-28 | $28.32 | $28.36 | $27.80 | $27.99 | $27.59 | 26,933 |
| 2022-02-25 | $28.87 | $28.87 | $27.34 | $28.42 | $28.01 | 16,703 |
| 2022-02-24 | $27.41 | $27.85 | $26.82 | $27.57 | $27.17 | 24,464 |
| 2022-02-23 | $28.51 | $28.51 | $27.75 | $27.76 | $27.36 | 15,727 |
| 2022-02-22 | $28.33 | $28.59 | $27.88 | $28.22 | $27.81 | 23,041 |
| 2022-02-18 | $28.31 | $28.78 | $28.31 | $28.45 | $28.04 | 16,016 |
| 2022-02-17 | $28.51 | $28.71 | $28.27 | $28.31 | $27.90 | 13,317 |
| 2022-02-16 | $28.64 | $28.88 | $28.48 | $28.84 | $28.42 | 11,612 |
| 2022-02-15 | $28.96 | $29.07 | $28.89 | $28.90 | $28.48 | 13,815 |
| 2022-02-14 | $28.35 | $29.00 | $28.27 | $28.63 | $28.22 | 14,528 |
| 2022-02-11 | $28.47 | $28.81 | $28.35 | $28.52 | $28.11 | 18,866 |
| 2022-02-10 | $28.81 | $28.90 | $28.25 | $28.47 | $28.06 | 29,706 |
| 2022-02-09 | $29.88 | $29.88 | $28.79 | $28.88 | $28.26 | 30,440 |
| 2022-02-08 | $29.39 | $29.91 | $28.97 | $29.72 | $29.09 | 26,747 |
| 2022-02-07 | $28.52 | $29.91 | $28.52 | $29.37 | $28.74 | 20,536 |
| 2022-02-04 | $29.24 | $29.36 | $28.45 | $28.70 | $28.09 | 70,948 |
| 2022-02-03 | $28.82 | $29.82 | $28.82 | $29.00 | $28.38 | 23,496 |
| 2022-02-02 | $29.00 | $29.77 | $28.34 | $28.82 | $28.20 | 25,875 |
| 2022-02-01 | $29.56 | $29.56 | $28.95 | $29.31 | $28.68 | 28,119 |
| 2022-01-31 | $28.82 | $29.85 | $28.76 | $29.85 | $29.21 | 28,488 |
| 2022-01-28 | $29.70 | $29.95 | $28.00 | $29.29 | $28.66 | 21,304 |
| 2022-01-27 | $31.01 | $31.01 | $29.32 | $29.36 | $28.73 | 18,952 |
| 2022-01-26 | $31.46 | $32.26 | $29.99 | $30.49 | $29.84 | 18,630 |
| 2022-01-25 | $31.46 | $31.51 | $30.20 | $31.14 | $30.48 | 13,457 |
| 2022-01-24 | $30.21 | $31.79 | $29.51 | $31.51 | $30.84 | 40,482 |
| 2022-01-21 | $30.51 | $31.38 | $30.10 | $30.49 | $29.84 | 32,027 |
| 2022-01-20 | $31.52 | $31.82 | $30.69 | $30.76 | $30.10 | 12,775 |
| 2022-01-19 | $32.27 | $32.40 | $31.23 | $31.32 | $30.65 | 16,699 |
| 2022-01-18 | $32.43 | $32.73 | $31.86 | $31.96 | $31.28 | 19,814 |
| 2022-01-14 | $32.15 | $32.75 | $32.11 | $32.63 | $31.93 | 22,124 |
| 2022-01-13 | $32.57 | $33.17 | $32.42 | $32.49 | $31.80 | 11,991 |
| 2022-01-12 | $32.83 | $32.83 | $32.23 | $32.26 | $31.57 | 24,480 |
| 2022-01-11 | $33.00 | $33.31 | $32.81 | $32.97 | $32.27 | 16,656 |
| 2022-01-10 | $32.74 | $33.23 | $32.31 | $32.96 | $32.26 | 39,523 |
| 2022-01-07 | $33.29 | $33.50 | $32.95 | $33.33 | $32.62 | 11,231 |
| 2022-01-06 | $32.32 | $33.50 | $32.29 | $33.34 | $32.63 | 28,133 |
| 2022-01-05 | $32.17 | $32.42 | $31.84 | $32.00 | $31.32 | 44,088 |
| 2022-01-04 | $31.95 | $32.12 | $31.77 | $31.93 | $31.25 | 28,860 |
| 2022-01-03 | $31.74 | $32.28 | $30.63 | $31.98 | $31.30 | 55,165 |
| 2021-12-31 | $31.64 | $31.88 | $31.57 | $31.74 | $31.06 | 19,923 |
| 2021-12-30 | $31.69 | $31.72 | $31.37 | $31.61 | $30.94 | 11,393 |
| 2021-12-29 | $31.83 | $32.15 | $31.54 | $31.72 | $31.04 | 16,475 |
| 2021-12-28 | $31.86 | $32.42 | $31.68 | $31.82 | $31.14 | 28,330 |
| 2021-12-27 | $31.01 | $31.98 | $30.91 | $31.98 | $31.30 | 17,063 |
| 2021-12-23 | $31.68 | $31.95 | $31.51 | $31.61 | $30.94 | 21,155 |
| 2021-12-22 | $31.11 | $31.89 | $30.97 | $31.63 | $30.95 | 35,896 |
| 2021-12-21 | $29.84 | $31.28 | $29.84 | $31.18 | $30.51 | 49,247 |
| 2021-12-20 | $31.51 | $31.90 | $29.56 | $29.71 | $29.08 | 121,376 |
| 2021-12-17 | $29.93 | $32.80 | $29.13 | $32.19 | $31.50 | 319,803 |
| 2021-12-16 | $29.87 | $30.04 | $29.23 | $29.75 | $29.12 | 70,568 |
| 2021-12-15 | $30.12 | $30.12 | $29.22 | $29.53 | $28.90 | 67,966 |
| 2021-12-14 | $29.57 | $30.24 | $28.51 | $30.11 | $29.47 | 90,210 |
| 2021-12-13 | $30.08 | $30.08 | $28.28 | $29.69 | $29.06 | 48,660 |
| 2021-12-10 | $28.87 | $30.23 | $28.80 | $29.97 | $29.33 | 45,479 |
| 2021-12-09 | $29.09 | $29.28 | $28.64 | $28.93 | $28.31 | 42,848 |
| 2021-12-08 | $29.26 | $29.46 | $28.80 | $29.32 | $28.69 | 66,924 |
| 2021-12-07 | $30.37 | $30.44 | $28.56 | $29.04 | $28.42 | 115,603 |
| 2021-12-06 | $30.38 | $32.09 | $29.90 | $30.08 | $29.44 | 68,214 |
| 2021-12-03 | $31.20 | $31.38 | $30.24 | $30.29 | $29.64 | 56,461 |
| 2021-12-02 | $31.40 | $31.42 | $30.09 | $31.25 | $30.58 | 77,959 |
| 2021-12-01 | $31.18 | $32.43 | $30.62 | $31.11 | $30.45 | 81,999 |
| 2021-11-30 | $31.54 | $31.93 | $30.67 | $31.46 | $30.79 | 582,765 |
| 2021-11-29 | $31.07 | $32.65 | $29.53 | $31.85 | $31.17 | 103,371 |
| 2021-11-26 | $31.50 | $33.89 | $30.75 | $32.45 | $31.76 | 146,541 |
| 2021-11-24 | $30.57 | $32.00 | $30.57 | $31.94 | $31.26 | 52,738 |
| 2021-11-23 | $29.55 | $30.84 | $29.55 | $30.42 | $29.77 | 40,878 |
| 2021-11-22 | $29.88 | $30.95 | $29.23 | $30.76 | $30.10 | 42,375 |
| 2021-11-19 | $29.80 | $29.90 | $29.43 | $29.55 | $28.92 | 10,446 |
| 2021-11-18 | $29.96 | $30.24 | $29.62 | $30.11 | $29.47 | 15,465 |
| 2021-11-17 | $30.13 | $30.13 | $29.59 | $29.88 | $29.24 | 18,414 |
| 2021-11-16 | $30.49 | $30.81 | $30.03 | $30.32 | $29.67 | 44,626 |
| 2021-11-15 | $29.96 | $30.50 | $29.68 | $30.47 | $29.82 | 29,649 |
| 2021-11-12 | $29.52 | $30.39 | $29.52 | $30.03 | $29.39 | 11,695 |
| 2021-11-11 | $30.19 | $30.50 | $29.91 | $29.98 | $29.34 | 21,521 |
| 2021-11-10 | $28.99 | $30.25 | $28.89 | $30.06 | $29.42 | 8,919 |
| 2021-11-09 | $29.79 | $30.39 | $29.64 | $29.73 | $29.10 | 21,770 |
| 2021-11-08 | $30.38 | $32.09 | $29.82 | $30.00 | $29.16 | 31,031 |
| 2021-11-05 | $29.65 | $30.54 | $29.65 | $30.40 | $29.55 | 35,270 |
| 2021-11-04 | $29.51 | $29.68 | $28.95 | $29.66 | $28.83 | 11,717 |
| 2021-11-03 | $28.82 | $29.84 | $28.82 | $29.77 | $28.94 | 14,793 |
| 2021-11-02 | $29.35 | $29.47 | $28.76 | $29.09 | $28.28 | 23,780 |
| 2021-11-01 | $28.28 | $29.34 | $28.28 | $29.27 | $28.45 | 33,269 |
| 2021-10-29 | $27.99 | $28.46 | $27.95 | $28.02 | $27.24 | 9,860 |
| 2021-10-28 | $27.94 | $28.73 | $27.75 | $28.07 | $27.29 | 15,657 |
| 2021-10-27 | $27.58 | $27.84 | $27.25 | $27.71 | $26.94 | 12,548 |
| 2021-10-26 | $28.00 | $28.09 | $27.57 | $27.65 | $26.88 | 15,121 |
| 2021-10-25 | $28.20 | $28.20 | $27.69 | $28.08 | $27.30 | 13,399 |
| 2021-10-22 | $27.95 | $28.21 | $27.80 | $28.09 | $27.31 | 6,053 |
| 2021-10-21 | $27.95 | $28.12 | $27.79 | $27.79 | $27.02 | 6,938 |
| 2021-10-20 | $27.74 | $28.05 | $27.70 | $27.86 | $27.08 | 6,525 |
| 2021-10-19 | $27.79 | $27.79 | $27.55 | $27.60 | $26.83 | 7,497 |
| 2021-10-18 | $28.19 | $28.42 | $27.76 | $27.80 | $27.02 | 11,925 |
| 2021-10-15 | $28.73 | $28.73 | $27.99 | $28.21 | $27.42 | 15,621 |
| 2021-10-14 | $28.30 | $28.50 | $27.86 | $28.42 | $27.63 | 21,581 |
| 2021-10-13 | $28.06 | $28.06 | $27.67 | $27.93 | $27.15 | 16,729 |
| 2021-10-12 | $27.96 | $28.45 | $27.93 | $28.26 | $27.47 | 15,234 |
| 2021-10-11 | $28.02 | $28.44 | $27.77 | $28.08 | $27.30 | 11,733 |
| 2021-10-08 | $28.20 | $28.74 | $27.97 | $28.30 | $27.51 | 21,868 |
| 2021-10-07 | $28.34 | $28.50 | $27.81 | $28.40 | $27.61 | 20,319 |
| 2021-10-06 | $27.89 | $28.24 | $27.84 | $28.15 | $27.37 | 12,084 |
| 2021-10-05 | $27.94 | $28.07 | $27.52 | $27.89 | $27.11 | 16,567 |
| 2021-10-04 | $27.70 | $27.97 | $27.61 | $27.73 | $26.96 | 17,771 |
| 2021-10-01 | $27.42 | $27.96 | $27.42 | $27.75 | $26.98 | 18,073 |
| 2021-09-30 | $27.86 | $27.93 | $27.00 | $27.55 | $26.78 | 17,600 |
| 2021-09-29 | $27.92 | $27.99 | $27.49 | $27.74 | $26.97 | 12,348 |
| 2021-09-28 | $28.10 | $28.10 | $27.30 | $27.48 | $26.71 | 16,234 |
| 2021-09-27 | $26.86 | $28.30 | $26.86 | $28.05 | $27.27 | 100,222 |
| 2021-09-24 | $26.72 | $27.27 | $26.72 | $26.88 | $26.13 | 13,548 |
| 2021-09-23 | $26.33 | $26.80 | $26.33 | $26.72 | $25.97 | 18,959 |
| 2021-09-22 | $26.39 | $26.42 | $25.95 | $26.10 | $25.37 | 14,839 |
| 2021-09-21 | $26.18 | $26.18 | $25.73 | $25.94 | $25.22 | 18,592 |
| 2021-09-20 | $26.19 | $26.19 | $25.60 | $25.98 | $25.26 | 31,291 |
| 2021-09-17 | $26.11 | $26.55 | $25.90 | $26.55 | $25.81 | 72,958 |
| 2021-09-16 | $26.17 | $26.49 | $25.92 | $26.13 | $25.40 | 28,454 |
| 2021-09-15 | $26.31 | $26.53 | $26.07 | $26.30 | $25.57 | 40,542 |
| 2021-09-14 | $26.43 | $26.71 | $26.10 | $26.32 | $25.59 | 124,018 |
| 2021-09-13 | $26.23 | $26.38 | $25.75 | $26.30 | $25.57 | 22,652 |
| 2021-09-10 | $25.92 | $26.12 | $25.82 | $26.03 | $25.30 | 19,840 |
| 2021-09-09 | $26.04 | $26.20 | $25.86 | $25.96 | $25.24 | 27,205 |
| 2021-09-08 | $26.31 | $26.63 | $25.90 | $26.18 | $25.45 | 17,732 |
| 2021-09-07 | $26.24 | $26.53 | $26.02 | $26.35 | $25.62 | 21,033 |
| 2021-09-03 | $26.40 | $26.40 | $26.10 | $26.26 | $25.53 | 10,298 |
| 2021-09-02 | $26.24 | $26.54 | $26.21 | $26.35 | $25.62 | 13,864 |
| 2021-09-01 | $26.52 | $26.56 | $26.02 | $26.14 | $25.41 | 15,214 |
| 2021-08-31 | $26.65 | $26.65 | $25.95 | $26.59 | $25.85 | 46,899 |
| 2021-08-30 | $27.38 | $27.38 | $26.42 | $26.48 | $25.74 | 13,480 |
| 2021-08-27 | $26.19 | $26.99 | $26.19 | $26.76 | $26.01 | 20,203 |
| 2021-08-26 | $26.49 | $26.49 | $26.18 | $26.26 | $25.53 | 11,250 |
| 2021-08-25 | $26.49 | $26.75 | $26.41 | $26.45 | $25.71 | 20,577 |
| 2021-08-24 | $27.05 | $27.05 | $26.32 | $26.41 | $25.67 | 6,509 |
| 2021-08-23 | $26.68 | $26.96 | $26.50 | $26.50 | $25.76 | 28,723 |
| 2021-08-20 | $26.02 | $26.75 | $26.02 | $26.62 | $25.88 | 35,941 |
| 2021-08-19 | $26.06 | $26.21 | $25.85 | $26.17 | $25.44 | 22,895 |
| 2021-08-18 | $26.25 | $26.75 | $26.25 | $26.29 | $25.56 | 24,982 |
| 2021-08-17 | $26.77 | $26.88 | $26.19 | $26.40 | $25.66 | 15,418 |
| 2021-08-16 | $26.57 | $26.72 | $26.07 | $26.55 | $25.81 | 21,669 |
| 2021-08-13 | $27.03 | $27.03 | $26.62 | $26.74 | $25.99 | 14,817 |
| 2021-08-12 | $27.00 | $27.25 | $26.81 | $26.93 | $26.18 | 36,182 |
| 2021-08-11 | $26.89 | $27.10 | $26.89 | $26.95 | $26.20 | 11,861 |
| 2021-08-10 | $26.78 | $26.92 | $26.49 | $26.75 | $26.00 | 13,519 |
| 2021-08-09 | $26.85 | $26.91 | $26.38 | $26.67 | $25.93 | 31,281 |
| 2021-08-06 | $26.89 | $27.96 | $26.89 | $27.49 | $26.52 | 34,086 |
| 2021-08-05 | $26.09 | $26.96 | $25.99 | $26.79 | $25.85 | 105,691 |
| 2021-08-04 | $25.88 | $26.15 | $25.88 | $25.91 | $25.00 | 22,375 |
| 2021-08-03 | $26.24 | $26.24 | $26.00 | $26.23 | $25.31 | 73,064 |
| 2021-08-02 | $26.05 | $26.35 | $25.80 | $26.01 | $25.10 | 49,055 |
| 2021-07-30 | $26.56 | $26.76 | $26.05 | $26.05 | $25.14 | 20,286 |
| 2021-07-29 | $26.47 | $26.59 | $26.00 | $26.37 | $25.44 | 35,891 |
| 2021-07-28 | $26.61 | $26.61 | $26.16 | $26.24 | $25.32 | 41,350 |
| 2021-07-27 | $27.05 | $27.23 | $26.38 | $26.64 | $25.70 | 26,888 |
| 2021-07-26 | $26.59 | $27.06 | $26.59 | $26.89 | $25.95 | 22,719 |
| 2021-07-23 | $26.76 | $26.90 | $26.46 | $26.52 | $25.59 | 15,963 |
| 2021-07-22 | $27.07 | $27.07 | $26.25 | $26.58 | $25.65 | 21,794 |
| 2021-07-21 | $27.29 | $27.49 | $26.95 | $27.19 | $26.24 | 39,353 |
| 2021-07-20 | $26.53 | $27.46 | $26.53 | $27.03 | $26.08 | 51,242 |
| 2021-07-19 | $27.21 | $27.21 | $26.34 | $26.53 | $25.60 | 32,958 |
| 2021-07-16 | $28.05 | $28.08 | $27.25 | $27.40 | $26.44 | 28,777 |
| 2021-07-15 | $27.64 | $28.01 | $27.50 | $27.97 | $26.99 | 48,856 |
| 2021-07-14 | $27.36 | $28.00 | $27.36 | $27.70 | $26.73 | 40,130 |
| 2021-07-13 | $28.37 | $28.37 | $27.41 | $27.59 | $26.62 | 24,680 |
| 2021-07-12 | $27.47 | $27.93 | $27.31 | $27.76 | $26.79 | 38,942 |
| 2021-07-09 | $27.41 | $27.64 | $27.18 | $27.59 | $26.62 | 26,871 |
| 2021-07-08 | $27.50 | $27.57 | $26.99 | $27.09 | $26.14 | 55,864 |
| 2021-07-07 | $27.40 | $28.38 | $27.36 | $27.89 | $26.91 | 65,187 |
| 2021-07-06 | $27.51 | $27.51 | $26.64 | $27.41 | $26.45 | 70,662 |
| 2021-07-02 | $27.33 | $27.70 | $27.15 | $27.42 | $26.46 | 80,821 |
| 2021-07-01 | $26.27 | $27.32 | $26.07 | $27.25 | $26.29 | 272,455 |
| 2021-06-30 | $27.36 | $27.62 | $27.25 | $27.45 | $26.49 | 86,635 |
| 2021-06-29 | $27.80 | $27.80 | $27.31 | $27.47 | $26.51 | 24,100 |
| 2021-06-28 | $27.86 | $27.95 | $27.51 | $27.66 | $26.69 | 35,059 |
| 2021-06-25 | $27.92 | $28.44 | $27.46 | $28.06 | $27.07 | 561,900 |
| 2021-06-24 | $27.71 | $28.07 | $27.28 | $27.92 | $26.94 | 50,499 |
| 2021-06-23 | $27.45 | $27.90 | $27.04 | $27.28 | $26.32 | 59,662 |
| 2021-06-22 | $27.68 | $27.68 | $27.08 | $27.50 | $26.53 | 51,655 |
| 2021-06-21 | $27.06 | $28.04 | $26.78 | $27.85 | $26.87 | 43,345 |
| 2021-06-18 | $28.10 | $28.44 | $26.19 | $26.75 | $25.81 | 210,635 |
| 2021-06-17 | $28.87 | $28.98 | $28.14 | $28.15 | $27.16 | 66,032 |
| 2021-06-16 | $29.01 | $29.22 | $28.65 | $28.72 | $27.71 | 117,266 |
| 2021-06-15 | $28.46 | $29.27 | $28.46 | $29.03 | $28.01 | 88,640 |
| 2021-06-14 | $28.93 | $28.98 | $28.25 | $28.26 | $27.27 | 58,506 |
| 2021-06-11 | $28.82 | $28.95 | $28.78 | $28.78 | $27.77 | 16,660 |
| 2021-06-10 | $29.18 | $29.18 | $28.78 | $28.81 | $27.80 | 25,073 |
| 2021-06-09 | $29.13 | $29.13 | $28.77 | $28.94 | $27.92 | 30,710 |
| 2021-06-08 | $28.88 | $29.29 | $28.75 | $29.21 | $28.18 | 65,019 |
| 2021-06-07 | $28.74 | $28.94 | $28.59 | $28.89 | $27.88 | 72,718 |
| 2021-06-04 | $28.58 | $28.75 | $28.55 | $28.65 | $27.64 | 26,458 |
| 2021-06-03 | $28.45 | $28.62 | $28.30 | $28.62 | $27.61 | 39,760 |
| 2021-06-02 | $28.65 | $28.65 | $27.80 | $28.49 | $27.49 | 38,982 |
| 2021-06-01 | $28.30 | $28.50 | $27.89 | $28.45 | $27.45 | 52,598 |
| 2021-05-28 | $28.18 | $28.20 | $27.98 | $28.20 | $27.21 | 22,458 |
| 2021-05-27 | $28.20 | $28.23 | $27.93 | $28.12 | $27.13 | 30,755 |
| 2021-05-26 | $27.89 | $28.20 | $27.63 | $28.01 | $27.03 | 40,346 |
| 2021-05-25 | $28.40 | $28.40 | $27.82 | $27.82 | $26.84 | 43,524 |
| 2021-05-24 | $28.00 | $28.68 | $27.61 | $28.34 | $27.34 | 86,506 |
| 2021-05-21 | $27.70 | $28.07 | $27.68 | $27.89 | $26.91 | 51,509 |
| 2021-05-20 | $27.86 | $28.00 | $27.28 | $27.76 | $26.79 | 59,400 |
| 2021-05-19 | $27.79 | $28.19 | $27.30 | $27.87 | $26.89 | 35,431 |
| 2021-05-18 | $28.00 | $28.20 | $27.84 | $27.87 | $26.89 | 31,621 |
| 2021-05-17 | $28.16 | $28.20 | $27.68 | $28.20 | $27.21 | 34,539 |
| 2021-05-14 | $28.17 | $28.20 | $27.71 | $28.16 | $27.17 | 81,519 |
| 2021-05-13 | $27.48 | $28.21 | $27.01 | $28.00 | $27.02 | 55,897 |
| 2021-05-12 | $28.03 | $28.03 | $27.50 | $27.57 | $26.60 | 66,418 |
| 2021-05-11 | $27.85 | $28.24 | $27.77 | $28.00 | $27.02 | 61,302 |
| 2021-05-10 | $27.44 | $28.81 | $27.23 | $27.90 | $26.92 | 88,409 |
| 2021-05-07 | $27.26 | $27.26 | $26.96 | $27.15 | $26.20 | 44,204 |
| 2021-05-06 | $27.44 | $27.54 | $26.95 | $27.54 | $26.38 | 105,116 |
| 2021-05-05 | $27.34 | $27.56 | $26.58 | $27.25 | $26.10 | 63,785 |
| 2021-05-04 | $27.25 | $27.36 | $26.90 | $27.03 | $25.89 | 66,560 |
| 2021-05-03 | $27.30 | $27.57 | $26.78 | $27.36 | $26.21 | 60,505 |
| 2021-04-30 | $25.50 | $27.50 | $25.50 | $26.99 | $25.85 | 508,019 |
| 2021-04-29 | $24.09 | $25.87 | $24.09 | $25.50 | $24.42 | 55,521 |
| 2021-04-28 | $25.98 | $26.42 | $25.45 | $25.61 | $24.53 | 27,843 |
| 2021-04-27 | $25.50 | $26.20 | $25.39 | $26.20 | $25.10 | 16,333 |
| 2021-04-26 | $25.49 | $26.09 | $25.31 | $25.51 | $24.43 | 51,934 |
| 2021-04-23 | $25.25 | $25.71 | $25.25 | $25.51 | $24.43 | 10,939 |
| 2021-04-22 | $24.92 | $25.48 | $24.60 | $24.78 | $23.73 | 11,513 |
| 2021-04-21 | $24.82 | $25.49 | $24.51 | $25.05 | $23.99 | 16,958 |
| 2021-04-20 | $25.38 | $25.43 | $24.79 | $24.79 | $23.74 | 19,434 |
| 2021-04-19 | $25.47 | $25.48 | $25.13 | $25.31 | $24.24 | 14,301 |
| 2021-04-16 | $25.50 | $25.63 | $25.20 | $25.20 | $24.14 | 16,669 |
| 2021-04-15 | $25.17 | $26.11 | $25.15 | $25.32 | $24.25 | 15,815 |
| 2021-04-14 | $25.00 | $25.48 | $25.00 | $25.12 | $24.06 | 7,514 |
| 2021-04-13 | $25.54 | $26.19 | $25.00 | $25.00 | $23.95 | 16,410 |
| 2021-04-12 | $25.83 | $26.21 | $25.50 | $25.54 | $24.46 | 17,668 |
| 2021-04-09 | $26.18 | $26.26 | $25.70 | $25.85 | $24.76 | 14,490 |
| 2021-04-08 | $25.87 | $26.31 | $25.70 | $25.87 | $24.78 | 18,507 |
| 2021-04-07 | $26.40 | $26.42 | $25.48 | $25.63 | $24.55 | 24,071 |
| 2021-04-06 | $25.60 | $27.37 | $25.60 | $26.41 | $25.30 | 15,711 |
| 2021-04-05 | $27.20 | $27.20 | $25.26 | $25.59 | $24.51 | 24,432 |
| 2021-04-01 | $27.20 | $27.27 | $26.15 | $26.70 | $25.57 | 11,765 |
| 2021-03-31 | $27.98 | $28.96 | $26.66 | $26.81 | $25.68 | 30,751 |
| 2021-03-30 | $26.57 | $28.40 | $26.29 | $28.10 | $26.91 | 24,186 |
| 2021-03-29 | $26.25 | $26.98 | $25.76 | $26.74 | $25.61 | 14,226 |
| 2021-03-26 | $25.60 | $26.13 | $25.30 | $25.90 | $24.81 | 7,783 |
| 2021-03-25 | $25.23 | $26.70 | $25.15 | $25.64 | $24.56 | 13,261 |
| 2021-03-24 | $25.62 | $26.62 | $25.22 | $25.48 | $24.41 | 8,365 |
| 2021-03-23 | $25.58 | $25.68 | $24.53 | $25.50 | $24.42 | 20,894 |
| 2021-03-22 | $27.50 | $28.98 | $25.75 | $25.75 | $24.66 | 13,496 |
| 2021-03-19 | $27.01 | $27.88 | $26.79 | $27.88 | $26.70 | 47,993 |
| 2021-03-18 | $26.37 | $28.35 | $26.37 | $27.31 | $26.16 | 19,654 |
| 2021-03-17 | $28.00 | $28.05 | $27.02 | $27.30 | $26.15 | 18,760 |
| 2021-03-16 | $28.00 | $28.99 | $27.12 | $27.49 | $26.33 | 9,642 |
| 2021-03-15 | $29.03 | $29.15 | $27.90 | $28.22 | $27.03 | 11,908 |
| 2021-03-12 | $29.41 | $29.41 | $28.86 | $29.09 | $27.86 | 14,686 |
| 2021-03-11 | $29.09 | $29.67 | $28.07 | $29.41 | $28.17 | 13,130 |
| 2021-03-10 | $28.99 | $29.87 | $27.87 | $29.18 | $27.95 | 16,648 |
| 2021-03-09 | $28.20 | $29.63 | $27.86 | $29.17 | $27.94 | 32,211 |
| 2021-03-08 | $27.31 | $28.88 | $27.31 | $28.20 | $27.01 | 18,241 |
| 2021-03-05 | $25.99 | $27.14 | $25.84 | $27.14 | $26.00 | 41,934 |
| 2021-03-04 | $24.22 | $26.00 | $24.22 | $25.75 | $24.66 | 20,598 |
| 2021-03-03 | $24.42 | $24.88 | $23.61 | $24.30 | $23.28 | 26,351 |
| 2021-03-02 | $23.69 | $24.65 | $23.58 | $23.64 | $22.64 | 9,747 |
| 2021-03-01 | $24.16 | $24.16 | $23.55 | $23.88 | $22.87 | 17,627 |
| 2021-02-26 | $24.29 | $24.29 | $23.52 | $23.52 | $22.53 | 6,876 |
| 2021-02-25 | $24.90 | $24.92 | $24.02 | $24.04 | $23.03 | 9,295 |
| 2021-02-24 | $24.82 | $25.10 | $24.82 | $25.00 | $23.95 | 13,825 |
| 2021-02-23 | $24.91 | $26.00 | $24.61 | $24.97 | $23.92 | 13,584 |
| 2021-02-22 | $24.01 | $25.50 | $23.64 | $25.10 | $24.04 | 20,927 |
| 2021-02-19 | $23.60 | $24.30 | $23.53 | $24.03 | $23.02 | 11,204 |
| 2021-02-18 | $23.66 | $23.75 | $23.51 | $23.53 | $22.54 | 6,181 |
| 2021-02-17 | $23.81 | $24.10 | $23.56 | $23.82 | $22.82 | 6,900 |
| 2021-02-16 | $23.90 | $24.15 | $23.46 | $23.81 | $22.81 | 15,001 |
| 2021-02-12 | $23.70 | $24.04 | $23.56 | $23.90 | $22.89 | 12,276 |
| 2021-02-11 | $23.85 | $24.43 | $23.55 | $23.93 | $22.92 | 15,454 |
| 2021-02-10 | $24.06 | $24.06 | $23.29 | $23.81 | $22.81 | 14,909 |
| 2021-02-09 | $23.87 | $24.08 | $23.51 | $23.97 | $22.96 | 11,199 |
| 2021-02-08 | $23.84 | $24.25 | $23.43 | $24.25 | $23.04 | 13,996 |
| 2021-02-05 | $23.27 | $23.40 | $23.04 | $23.40 | $22.24 | 6,563 |
| 2021-02-04 | $22.82 | $23.49 | $22.41 | $23.39 | $22.23 | 14,483 |
| 2021-02-03 | $22.24 | $22.45 | $21.88 | $22.45 | $21.33 | 12,950 |
| 2021-02-02 | $22.31 | $22.48 | $22.00 | $22.46 | $21.34 | 12,127 |
| 2021-02-01 | $21.75 | $22.22 | $21.50 | $22.10 | $21.00 | 15,214 |
| 2021-01-29 | $21.75 | $22.03 | $21.29 | $21.76 | $20.68 | 10,175 |
| 2021-01-28 | $21.27 | $21.94 | $20.74 | $21.88 | $20.79 | 31,401 |
| 2021-01-27 | $21.90 | $22.23 | $20.93 | $21.00 | $19.96 | 25,468 |
| 2021-01-26 | $22.68 | $22.68 | $22.00 | $22.12 | $21.02 | 12,578 |
| 2021-01-25 | $22.68 | $22.97 | $22.29 | $22.41 | $21.30 | 9,696 |
| 2021-01-22 | $22.47 | $23.35 | $21.52 | $22.93 | $21.79 | 22,649 |
| 2021-01-21 | $22.73 | $23.12 | $22.17 | $22.50 | $21.38 | 14,613 |
| 2021-01-20 | $23.27 | $23.27 | $22.79 | $22.85 | $21.71 | 4,661 |
| 2021-01-19 | $23.75 | $23.75 | $22.90 | $23.44 | $22.27 | 10,649 |
| 2021-01-15 | $23.99 | $23.99 | $23.31 | $23.40 | $22.24 | 14,807 |
| 2021-01-14 | $24.06 | $24.30 | $23.86 | $24.30 | $23.09 | 9,455 |
| 2021-01-13 | $24.23 | $24.51 | $23.72 | $23.74 | $22.56 | 16,201 |
| 2021-01-12 | $24.00 | $24.25 | $23.58 | $24.22 | $23.02 | 12,326 |
| 2021-01-11 | $23.64 | $24.03 | $23.07 | $23.92 | $22.73 | 14,724 |
| 2021-01-08 | $24.57 | $24.57 | $23.03 | $24.00 | $22.81 | 16,546 |
| 2021-01-07 | $23.86 | $24.49 | $23.35 | $24.10 | $22.85 | 10,683 |
| 2021-01-06 | $22.94 | $24.10 | $22.94 | $23.82 | $22.59 | 21,069 |
| 2021-01-05 | $21.91 | $23.00 | $21.73 | $22.71 | $21.54 | 22,226 |
| 2021-01-04 | $21.91 | $22.41 | $21.73 | $21.73 | $20.61 | 19,561 |
| 2020-12-31 | $22.25 | $22.29 | $21.43 | $21.90 | $20.77 | 13,501 |
| 2020-12-30 | $23.27 | $23.27 | $22.41 | $22.45 | $21.29 | 14,910 |
| 2020-12-29 | $24.50 | $24.99 | $22.66 | $23.20 | $22.00 | 33,178 |
| 2020-12-28 | $25.15 | $25.50 | $24.74 | $24.74 | $23.46 | 7,159 |
| 2020-12-24 | $24.83 | $25.01 | $24.39 | $24.85 | $23.57 | 3,927 |
| 2020-12-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 1,492 |
| 2020-12-22 | $23.99 | $24.34 | $23.80 | $24.20 | $22.95 | 10,896 |
| 2020-12-21 | $23.80 | $24.52 | $23.80 | $24.50 | $23.23 | 7,747 |
| 2020-12-18 | $25.20 | $25.55 | $24.61 | $24.65 | $23.38 | 32,465 |
| 2020-12-17 | $24.74 | $25.00 | $24.29 | $25.00 | $23.71 | 6,620 |
| 2020-12-16 | $24.88 | $25.70 | $24.30 | $24.30 | $23.04 | 7,799 |
| 2020-12-15 | $24.30 | $24.88 | $23.76 | $24.77 | $23.49 | 5,971 |
| 2020-12-14 | $24.41 | $24.71 | $24.00 | $24.02 | $22.78 | 12,063 |
| 2020-12-11 | $23.92 | $24.49 | $23.92 | $24.49 | $23.22 | 3,076 |
| 2020-12-10 | $23.70 | $24.28 | $23.53 | $24.28 | $23.03 | 7,601 |
| 2020-12-09 | $23.38 | $24.32 | $23.38 | $23.50 | $22.29 | 5,913 |
| 2020-12-08 | $22.92 | $23.49 | $22.58 | $23.49 | $22.28 | 7,134 |
| 2020-12-07 | $22.95 | $23.56 | $22.50 | $22.75 | $21.57 | 7,926 |
| 2020-12-04 | $22.44 | $23.36 | $22.33 | $23.36 | $22.15 | 3,401 |
| 2020-12-03 | $22.40 | $23.00 | $22.26 | $22.26 | $21.11 | 3,797 |
| 2020-12-02 | $22.50 | $22.82 | $22.05 | $22.16 | $21.01 | 5,176 |
| 2020-12-01 | $23.48 | $23.48 | $22.35 | $22.35 | $21.19 | 7,345 |
| 2020-11-30 | $23.21 | $23.24 | $22.63 | $23.24 | $22.04 | 4,073 |
| 2020-11-27 | $24.00 | $24.12 | $23.52 | $23.52 | $22.30 | 2,898 |
| 2020-11-25 | $23.87 | $25.00 | $22.54 | $24.16 | $22.91 | 15,839 |
| 2020-11-24 | $22.38 | $24.00 | $22.38 | $23.85 | $22.62 | 11,066 |
| 2020-11-23 | $21.88 | $23.57 | $21.88 | $22.16 | $21.01 | 8,620 |
| 2020-11-20 | $21.95 | $22.12 | $21.36 | $21.36 | $20.26 | 6,092 |
| 2020-11-19 | $22.35 | $22.35 | $21.58 | $21.90 | $20.77 | 5,868 |
| 2020-11-18 | $22.96 | $23.25 | $22.05 | $22.05 | $20.91 | 10,430 |
| 2020-11-17 | $22.54 | $23.21 | $22.41 | $22.55 | $21.38 | 7,812 |
| 2020-11-16 | $22.99 | $23.92 | $22.72 | $22.92 | $21.74 | 13,201 |
| 2020-11-13 | $22.80 | $22.89 | $22.51 | $22.51 | $21.35 | 4,734 |
| 2020-11-12 | $22.67 | $22.86 | $21.37 | $22.52 | $21.36 | 3,980 |
| 2020-11-11 | $22.95 | $23.22 | $22.45 | $22.45 | $21.29 | 6,311 |
| 2020-11-10 | $21.77 | $23.59 | $21.77 | $22.91 | $21.73 | 20,198 |
| 2020-11-09 | $20.99 | $21.96 | $20.76 | $21.34 | $20.24 | 21,422 |
| 2020-11-06 | $20.45 | $20.45 | $19.69 | $20.27 | $19.06 | 12,253 |
| 2020-11-05 | $20.04 | $20.60 | $19.77 | $20.26 | $19.05 | 5,956 |
| 2020-11-04 | $20.19 | $20.59 | $19.76 | $19.85 | $18.67 | 5,374 |
| 2020-11-03 | $19.96 | $20.64 | $19.94 | $20.39 | $19.17 | 12,269 |
| 2020-11-02 | $19.51 | $19.98 | $19.51 | $19.96 | $18.77 | 5,034 |
| 2020-10-30 | $19.60 | $19.73 | $19.50 | $19.55 | $18.38 | 5,903 |
| 2020-10-29 | $19.75 | $19.84 | $19.50 | $19.63 | $18.46 | 13,540 |
| 2020-10-28 | $19.51 | $19.99 | $19.50 | $19.95 | $18.76 | 10,145 |
| 2020-10-27 | $20.71 | $20.71 | $19.71 | $19.71 | $18.53 | 2,493 |
| 2020-10-26 | $20.15 | $20.15 | $19.75 | $20.15 | $18.95 | 4,723 |
| 2020-10-23 | $19.96 | $20.26 | $19.96 | $20.05 | $18.85 | 3,629 |
| 2020-10-22 | $20.20 | $20.20 | $19.83 | $19.83 | $18.65 | 10,726 |
| 2020-10-21 | $20.00 | $20.34 | $19.97 | $20.20 | $19.00 | 5,405 |
| 2020-10-20 | $19.84 | $20.01 | $19.62 | $19.96 | $18.77 | 2,895 |
| 2020-10-19 | $20.03 | $20.03 | $19.61 | $19.64 | $18.47 | 1,698 |
| 2020-10-16 | $20.69 | $20.93 | $20.00 | $20.09 | $18.89 | 6,485 |
| 2020-10-15 | $19.50 | $20.98 | $19.50 | $20.98 | $19.73 | 7,430 |
| 2020-10-14 | $19.50 | $19.67 | $19.35 | $19.57 | $18.40 | 9,226 |
| 2020-10-13 | $19.30 | $19.81 | $19.30 | $19.56 | $18.39 | 4,243 |
| 2020-10-12 | $18.54 | $19.50 | $18.52 | $19.50 | $18.34 | 3,741 |
| 2020-10-09 | $19.01 | $19.01 | $18.58 | $18.69 | $17.58 | 2,142 |
| 2020-10-08 | $19.04 | $19.24 | $18.75 | $18.86 | $17.74 | 2,680 |
| 2020-10-07 | $18.67 | $19.00 | $18.20 | $19.00 | $17.87 | 8,034 |
| 2020-10-06 | $18.02 | $19.31 | $18.02 | $18.50 | $17.40 | 6,700 |
| 2020-10-05 | $17.61 | $18.22 | $17.61 | $18.12 | $17.04 | 7,355 |
| 2020-10-02 | $17.51 | $17.94 | $17.20 | $17.52 | $16.48 | 49,359 |
| 2020-10-01 | $17.48 | $17.57 | $17.25 | $17.30 | $16.27 | 5,998 |
| 2020-09-30 | $17.50 | $17.86 | $17.25 | $17.31 | $16.28 | 13,893 |
| 2020-09-29 | $17.50 | $17.50 | $17.40 | $17.50 | $16.46 | 6,902 |
| 2020-09-28 | $17.69 | $18.04 | $17.46 | $17.52 | $16.48 | 4,760 |
| 2020-09-25 | $18.50 | $18.50 | $17.24 | $17.24 | $16.21 | 8,878 |
| 2020-09-24 | $17.95 | $18.71 | $17.61 | $17.61 | $16.56 | 3,931 |
| 2020-09-23 | $18.09 | $18.30 | $17.60 | $17.60 | $16.55 | 9,630 |
| 2020-09-22 | $18.42 | $18.42 | $17.65 | $18.20 | $17.12 | 7,947 |
| 2020-09-21 | $18.62 | $19.39 | $18.13 | $18.15 | $17.07 | 7,686 |
| 2020-09-18 | $19.50 | $19.79 | $18.58 | $19.11 | $17.97 | 22,024 |
| 2020-09-17 | $18.67 | $19.89 | $18.10 | $19.70 | $18.53 | 15,423 |
| 2020-09-16 | $18.62 | $18.79 | $18.15 | $18.52 | $17.42 | 7,313 |
| 2020-09-15 | $18.94 | $19.03 | $18.38 | $18.38 | $17.28 | 5,789 |
| 2020-09-14 | $18.85 | $18.85 | $18.10 | $18.70 | $17.59 | 8,534 |
| 2020-09-11 | $18.35 | $18.66 | $18.35 | $18.35 | $17.26 | 10,785 |
| 2020-09-10 | $19.17 | $19.23 | $17.89 | $18.31 | $17.22 | 13,123 |
| 2020-09-09 | $19.26 | $19.31 | $18.61 | $18.92 | $17.79 | 13,111 |
| 2020-09-08 | $19.89 | $19.89 | $19.02 | $19.02 | $17.89 | 10,236 |
| 2020-09-04 | $20.31 | $20.33 | $19.97 | $20.15 | $18.95 | 6,064 |
| 2020-09-03 | $20.34 | $20.34 | $19.65 | $20.11 | $18.91 | 4,533 |
| 2020-09-02 | $19.80 | $20.35 | $19.50 | $19.87 | $18.69 | 7,096 |
| 2020-09-01 | $19.33 | $19.69 | $19.33 | $19.69 | $18.52 | 3,930 |
| 2020-08-31 | $19.65 | $20.05 | $19.21 | $19.24 | $18.09 | 11,735 |
| 2020-08-28 | $19.88 | $20.26 | $19.52 | $19.78 | $18.60 | 3,262 |
| 2020-08-27 | $19.89 | $20.30 | $19.41 | $19.60 | $18.43 | 11,703 |
| 2020-08-26 | $20.01 | $20.89 | $20.01 | $20.05 | $18.85 | 18,587 |
| 2020-08-25 | $20.89 | $20.89 | $19.70 | $20.03 | $18.84 | 2,785 |
| 2020-08-24 | $20.05 | $20.99 | $19.85 | $20.35 | $19.14 | 9,932 |
| 2020-08-21 | $20.37 | $20.37 | $19.24 | $19.76 | $18.58 | 10,300 |
| 2020-08-20 | $19.94 | $21.24 | $19.94 | $20.69 | $19.46 | 2,368 |
| 2020-08-19 | $19.70 | $20.39 | $19.50 | $20.39 | $19.17 | 7,757 |
| 2020-08-18 | $20.44 | $20.44 | $19.45 | $19.52 | $18.36 | 4,843 |
| 2020-08-17 | $20.60 | $20.75 | $20.35 | $20.35 | $19.14 | 6,973 |
| 2020-08-14 | $20.87 | $21.04 | $20.87 | $20.99 | $19.74 | 2,020 |
| 2020-08-13 | $21.36 | $21.36 | $20.75 | $21.35 | $20.08 | 1,364 |
| 2020-08-12 | $20.46 | $21.50 | $20.44 | $21.34 | $20.07 | 11,386 |
| 2020-08-11 | $20.63 | $20.63 | $20.15 | $20.16 | $18.96 | 3,861 |
| 2020-08-10 | $20.15 | $20.61 | $20.13 | $20.15 | $18.95 | 4,365 |
| 2020-08-07 | $19.35 | $20.64 | $19.35 | $20.64 | $19.41 | 7,242 |
| 2020-08-06 | $19.58 | $19.73 | $19.50 | $19.72 | $18.38 | 3,116 |
| 2020-08-05 | $19.49 | $19.85 | $19.49 | $19.75 | $18.41 | 6,396 |
| 2020-08-04 | $19.50 | $19.60 | $19.27 | $19.49 | $18.17 | 4,540 |
| 2020-08-03 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 1,913 |
| 2020-07-31 | $19.73 | $19.83 | $18.49 | $19.22 | $17.92 | 17,438 |
| 2020-07-30 | $19.18 | $19.86 | $19.18 | $19.86 | $18.51 | 4,450 |
| 2020-07-29 | $19.01 | $19.80 | $18.95 | $19.50 | $18.18 | 6,564 |
| 2020-07-28 | $19.09 | $19.54 | $18.50 | $18.50 | $17.25 | 12,749 |
| 2020-07-27 | $18.85 | $19.39 | $18.02 | $19.39 | $18.08 | 8,843 |
| 2020-07-24 | $18.40 | $19.15 | $18.35 | $18.65 | $17.39 | 17,179 |
| 2020-07-23 | $17.81 | $18.13 | $17.81 | $17.96 | $16.74 | 2,808 |
| 2020-07-22 | $17.97 | $17.99 | $17.85 | $17.89 | $16.68 | 5,427 |
| 2020-07-21 | $17.94 | $18.24 | $17.54 | $18.24 | $17.00 | 4,868 |
| 2020-07-20 | $17.53 | $18.04 | $17.53 | $17.83 | $16.62 | 1,233 |
| 2020-07-17 | $18.09 | $18.09 | $17.26 | $17.45 | $16.27 | 11,093 |
| 2020-07-16 | $18.06 | $18.28 | $18.01 | $18.11 | $16.88 | 27,735 |
| 2020-07-15 | $18.34 | $18.40 | $17.34 | $18.09 | $16.86 | 18,400 |
| 2020-07-14 | $17.15 | $18.20 | $17.15 | $18.19 | $16.96 | 8,604 |
| 2020-07-13 | $18.23 | $18.23 | $17.67 | $17.74 | $16.54 | 8,690 |
| 2020-07-10 | $17.30 | $18.28 | $17.30 | $18.28 | $17.04 | 5,321 |
| 2020-07-09 | $18.54 | $18.54 | $17.49 | $17.65 | $16.45 | 15,664 |
| 2020-07-08 | $18.81 | $18.82 | $18.20 | $18.78 | $17.51 | 5,385 |
| 2020-07-07 | $19.23 | $19.23 | $18.17 | $18.82 | $17.55 | 14,731 |
| 2020-07-06 | $19.42 | $19.64 | $19.04 | $19.25 | $17.95 | 5,245 |
| 2020-07-02 | $18.70 | $19.15 | $18.42 | $19.04 | $17.75 | 12,346 |
| 2020-07-01 | $18.33 | $18.42 | $18.00 | $18.42 | $17.17 | 8,523 |
| 2020-06-30 | $18.00 | $18.73 | $17.96 | $18.43 | $17.18 | 5,913 |
| 2020-06-29 | $18.05 | $18.64 | $16.82 | $17.75 | $16.55 | 19,782 |
| 2020-06-26 | $17.50 | $19.05 | $17.04 | $17.64 | $16.44 | 38,440 |
| 2020-06-25 | $18.00 | $18.96 | $17.15 | $18.38 | $17.13 | 8,995 |
| 2020-06-24 | $18.16 | $18.29 | $17.70 | $17.75 | $16.55 | 9,035 |
| 2020-06-23 | $18.54 | $19.00 | $18.35 | $18.35 | $17.11 | 8,626 |
| 2020-06-22 | $18.01 | $18.72 | $18.01 | $18.35 | $17.11 | 5,545 |
| 2020-06-19 | $18.84 | $18.84 | $18.23 | $18.57 | $17.31 | 29,415 |
| 2020-06-18 | $18.69 | $19.58 | $18.11 | $18.49 | $17.24 | 5,988 |
| 2020-06-17 | $19.90 | $19.90 | $18.43 | $18.60 | $17.34 | 9,612 |
| 2020-06-16 | $21.09 | $21.09 | $18.90 | $20.39 | $19.01 | 4,815 |
| 2020-06-15 | $18.35 | $20.38 | $18.35 | $20.38 | $19.00 | 8,653 |
| 2020-06-12 | $19.37 | $19.49 | $18.24 | $19.10 | $17.81 | 13,120 |
| 2020-06-11 | $18.24 | $19.17 | $18.24 | $18.43 | $17.18 | 15,667 |
| 2020-06-10 | $20.30 | $20.38 | $19.12 | $19.12 | $17.82 | 4,045 |
| 2020-06-09 | $20.53 | $20.70 | $20.18 | $20.53 | $19.14 | 3,025 |
| 2020-06-08 | $21.29 | $21.29 | $20.26 | $21.08 | $19.65 | 11,506 |
| 2020-06-05 | $20.16 | $21.12 | $19.43 | $20.96 | $19.54 | 13,875 |
| 2020-06-04 | $19.78 | $19.95 | $19.09 | $19.41 | $18.10 | 10,887 |
| 2020-06-03 | $19.44 | $20.41 | $19.44 | $20.01 | $18.65 | 15,163 |
| 2020-06-02 | $19.32 | $20.27 | $18.67 | $19.00 | $17.71 | 20,562 |
| 2020-06-01 | $19.00 | $19.25 | $18.80 | $18.99 | $17.70 | 15,628 |
| 2020-05-29 | $19.46 | $19.98 | $18.31 | $18.66 | $17.40 | 6,111 |
| 2020-05-28 | $21.05 | $21.05 | $19.45 | $19.70 | $18.37 | 14,858 |
| 2020-05-27 | $20.66 | $21.36 | $20.21 | $20.63 | $19.23 | 13,767 |
| 2020-05-26 | $19.93 | $21.47 | $19.93 | $20.01 | $18.65 | 41,621 |
| 2020-05-22 | $19.30 | $19.40 | $18.81 | $19.30 | $17.99 | 7,503 |
| 2020-05-21 | $19.02 | $19.61 | $19.02 | $19.12 | $17.82 | 43,154 |
| 2020-05-20 | $19.55 | $19.78 | $19.35 | $19.46 | $18.14 | 16,102 |
| 2020-05-19 | $19.62 | $19.78 | $18.43 | $19.28 | $17.97 | 13,805 |
| 2020-05-18 | $18.43 | $20.00 | $18.43 | $19.88 | $18.53 | 26,552 |
| 2020-05-15 | $16.85 | $18.00 | $16.75 | $17.89 | $16.68 | 11,782 |
| 2020-05-14 | $17.10 | $17.10 | $16.60 | $16.90 | $15.76 | 25,054 |
| 2020-05-13 | $17.53 | $17.56 | $17.01 | $17.51 | $16.32 | 24,100 |
| 2020-05-12 | $19.74 | $19.74 | $17.59 | $17.59 | $16.40 | 22,476 |
| 2020-05-11 | $19.60 | $19.95 | $19.35 | $19.58 | $18.25 | 18,558 |
| 2020-05-08 | $19.84 | $20.20 | $19.83 | $19.92 | $18.57 | 13,490 |
| 2020-05-07 | $19.51 | $19.70 | $19.25 | $19.68 | $18.18 | 12,945 |
| 2020-05-06 | $19.20 | $19.37 | $19.00 | $19.31 | $17.84 | 14,025 |
| 2020-05-05 | $20.10 | $20.39 | $19.10 | $19.10 | $17.65 | 14,269 |
| 2020-05-04 | $18.71 | $20.10 | $18.71 | $20.08 | $18.55 | 10,974 |
| 2020-05-01 | $19.26 | $19.81 | $18.70 | $19.10 | $17.65 | 17,904 |
| 2020-04-30 | $20.04 | $21.72 | $18.77 | $19.60 | $18.11 | 10,323 |
| 2020-04-29 | $20.00 | $21.00 | $19.63 | $20.50 | $18.94 | 21,500 |
| 2020-04-28 | $20.00 | $20.00 | $18.29 | $19.79 | $18.28 | 12,189 |
| 2020-04-27 | $17.05 | $19.19 | $17.05 | $18.98 | $17.54 | 20,182 |
| 2020-04-24 | $16.88 | $17.58 | $16.17 | $16.70 | $15.43 | 3,903 |
| 2020-04-23 | $16.95 | $17.21 | $16.15 | $16.49 | $15.24 | 9,319 |
| 2020-04-22 | $17.35 | $17.38 | $16.68 | $17.38 | $16.06 | 4,270 |
| 2020-04-21 | $16.01 | $16.74 | $15.90 | $16.74 | $15.47 | 53,250 |
| 2020-04-20 | $17.00 | $17.30 | $16.12 | $16.20 | $14.97 | 10,198 |
| 2020-04-17 | $16.68 | $17.23 | $16.50 | $17.05 | $15.75 | 13,046 |
| 2020-04-16 | $17.10 | $17.10 | $15.61 | $15.90 | $14.69 | 19,456 |
| 2020-04-15 | $17.46 | $17.82 | $16.80 | $16.80 | $15.52 | 17,713 |
| 2020-04-14 | $19.20 | $19.99 | $17.75 | $18.03 | $16.66 | 21,142 |
| 2020-04-13 | $19.12 | $19.12 | $18.38 | $18.53 | $17.12 | 6,503 |
| 2020-04-09 | $18.50 | $19.97 | $18.21 | $19.97 | $18.45 | 13,783 |
| 2020-04-08 | $18.16 | $18.51 | $18.04 | $18.51 | $17.10 | 18,780 |
| 2020-04-07 | $18.70 | $19.10 | $17.46 | $18.10 | $16.72 | 27,237 |
| 2020-04-06 | $18.65 | $19.71 | $17.95 | $18.88 | $17.44 | 39,911 |
| 2020-04-03 | $18.65 | $19.20 | $18.10 | $18.39 | $16.99 | 6,114 |
| 2020-04-02 | $19.69 | $19.80 | $18.80 | $18.97 | $17.53 | 6,248 |
| 2020-04-01 | $20.15 | $20.15 | $18.49 | $19.89 | $18.38 | 16,800 |
| 2020-03-31 | $19.57 | $20.50 | $18.65 | $20.25 | $18.71 | 13,507 |
| 2020-03-30 | $20.21 | $20.62 | $20.01 | $20.01 | $18.49 | 3,694 |
| 2020-03-27 | $20.00 | $20.30 | $19.49 | $19.58 | $18.09 | 12,593 |
| 2020-03-26 | $19.82 | $21.80 | $19.82 | $20.50 | $18.94 | 14,197 |
| 2020-03-25 | $19.23 | $19.82 | $18.33 | $19.78 | $18.27 | 12,370 |
| 2020-03-24 | $19.20 | $20.90 | $18.50 | $20.00 | $18.48 | 19,218 |
| 2020-03-23 | $20.51 | $20.54 | $18.10 | $18.41 | $17.01 | 12,486 |
| 2020-03-20 | $19.00 | $19.63 | $19.00 | $19.63 | $18.14 | 34,776 |
| 2020-03-19 | $16.84 | $19.70 | $16.84 | $19.50 | $18.02 | 12,628 |
| 2020-03-18 | $16.70 | $19.25 | $16.20 | $16.84 | $15.56 | 21,235 |
| 2020-03-17 | $18.00 | $21.00 | $16.50 | $19.23 | $17.77 | 19,993 |
| 2020-03-16 | $21.40 | $21.40 | $15.50 | $16.50 | $15.24 | 26,250 |
| 2020-03-13 | $16.00 | $22.72 | $16.00 | $22.72 | $20.99 | 17,236 |
| 2020-03-12 | $17.00 | $17.67 | $15.50 | $15.51 | $14.33 | 26,520 |
| 2020-03-11 | $18.86 | $18.86 | $17.05 | $17.49 | $16.16 | 12,991 |
| 2020-03-10 | $18.73 | $19.34 | $16.82 | $18.84 | $17.41 | 20,291 |
| 2020-03-09 | $19.21 | $19.30 | $17.75 | $18.35 | $16.95 | 14,508 |
| 2020-03-06 | $20.88 | $21.60 | $20.16 | $20.48 | $18.92 | 9,612 |
| 2020-03-05 | $21.05 | $21.61 | $19.73 | $20.53 | $18.97 | 24,176 |
| 2020-03-04 | $21.02 | $22.39 | $20.00 | $21.05 | $19.45 | 25,248 |
| 2020-03-03 | $21.95 | $21.95 | $20.20 | $20.20 | $18.66 | 9,355 |
| 2020-03-02 | $21.10 | $22.60 | $20.57 | $22.10 | $20.42 | 4,041 |
| 2020-02-28 | $21.41 | $22.14 | $20.75 | $21.27 | $19.65 | 13,802 |
| 2020-02-27 | $23.10 | $23.15 | $22.02 | $22.02 | $20.34 | 8,461 |
| 2020-02-26 | $23.60 | $23.60 | $23.30 | $23.30 | $21.53 | 2,202 |
| 2020-02-25 | $24.40 | $24.50 | $23.09 | $23.20 | $21.43 | 7,634 |
| 2020-02-24 | $23.47 | $24.60 | $22.82 | $24.50 | $22.64 | 13,072 |
| 2020-02-21 | $23.60 | $23.79 | $23.49 | $23.49 | $21.70 | 4,455 |
| 2020-02-20 | $23.15 | $23.52 | $23.15 | $23.52 | $21.73 | 4,176 |
| 2020-02-19 | $23.84 | $23.95 | $23.05 | $23.23 | $21.46 | 11,438 |
| 2020-02-18 | $24.38 | $24.38 | $23.80 | $23.87 | $22.05 | 8,428 |
| 2020-02-14 | $24.25 | $24.33 | $24.25 | $24.26 | $22.41 | 2,454 |
| 2020-02-13 | $24.25 | $24.49 | $24.25 | $24.49 | $22.63 | 1,098 |
| 2020-02-12 | $24.40 | $24.40 | $24.13 | $24.26 | $22.41 | 5,216 |
| 2020-02-11 | $24.12 | $24.26 | $24.01 | $24.26 | $22.41 | 2,352 |
| 2020-02-10 | $24.39 | $24.39 | $23.86 | $24.14 | $22.30 | 3,376 |
| 2020-02-07 | $25.06 | $25.06 | $24.01 | $24.52 | $22.65 | 6,785 |
| 2020-02-06 | $25.87 | $25.88 | $25.10 | $25.10 | $23.19 | 6,695 |
| 2020-02-05 | $24.60 | $28.10 | $24.60 | $26.06 | $24.08 | 5,214 |
| 2020-02-04 | $25.00 | $25.00 | $24.41 | $24.41 | $22.55 | 2,748 |
| 2020-02-03 | $24.09 | $25.34 | $24.01 | $24.30 | $22.29 | 7,444 |
| 2020-01-31 | $24.47 | $24.98 | $23.89 | $24.00 | $22.01 | 5,508 |
| 2020-01-30 | $25.04 | $25.04 | $24.10 | $24.80 | $22.75 | 2,353 |
| 2020-01-29 | $26.36 | $26.36 | $23.75 | $25.68 | $23.55 | 12,811 |
| 2020-01-28 | $27.39 | $27.39 | $27.20 | $27.20 | $24.95 | 1,883 |
| 2020-01-27 | $27.55 | $28.01 | $27.46 | $27.46 | $25.18 | 2,774 |
| 2020-01-24 | $27.68 | $27.77 | $27.50 | $27.76 | $25.46 | 2,665 |
| 2020-01-23 | $27.16 | $27.73 | $27.16 | $27.52 | $25.24 | 7,310 |
| 2020-01-22 | $27.97 | $28.42 | $27.95 | $28.06 | $25.74 | 3,125 |
| 2020-01-21 | $28.27 | $28.27 | $27.77 | $28.06 | $25.74 | 6,890 |
| 2020-01-17 | $28.24 | $28.31 | $28.16 | $28.20 | $25.86 | 5,082 |
| 2020-01-16 | $28.00 | $28.00 | $27.75 | $28.00 | $25.68 | 8,695 |
| 2020-01-15 | $28.23 | $28.28 | $27.80 | $27.93 | $25.62 | 7,132 |
| 2020-01-14 | $28.47 | $28.50 | $28.20 | $28.33 | $25.98 | 78,125 |
| 2020-01-13 | $28.82 | $28.82 | $27.92 | $28.63 | $26.26 | 8,775 |
| 2020-01-10 | $28.52 | $28.52 | $28.34 | $28.34 | $25.99 | 5,481 |
| 2020-01-09 | $28.60 | $28.70 | $28.24 | $28.28 | $25.94 | 3,012 |
| 2020-01-08 | $28.12 | $28.35 | $28.00 | $28.16 | $25.83 | 19,630 |
| 2020-01-07 | $28.42 | $28.50 | $27.96 | $28.39 | $26.04 | 8,193 |
| 2020-01-06 | $28.25 | $28.71 | $28.25 | $28.70 | $26.32 | 5,228 |
| 2020-01-03 | $28.50 | $28.50 | $28.12 | $28.49 | $26.13 | 3,699 |
| 2020-01-02 | $28.97 | $29.01 | $28.47 | $28.47 | $26.11 | 1,634 |
| 2019-12-31 | $27.88 | $28.87 | $27.88 | $28.80 | $26.41 | 3,919 |
| 2019-12-30 | $29.20 | $29.20 | $28.28 | $28.30 | $25.96 | 4,480 |
| 2019-12-27 | $28.72 | $29.88 | $28.36 | $29.38 | $26.95 | 18,988 |
| 2019-12-26 | $28.45 | $28.72 | $28.33 | $28.72 | $26.34 | 2,944 |
| 2019-12-24 | $28.35 | $28.75 | $28.35 | $28.45 | $26.09 | 6,670 |
| 2019-12-23 | $28.16 | $28.42 | $28.16 | $28.30 | $25.96 | 8,101 |
| 2019-12-20 | $28.14 | $28.31 | $27.61 | $28.31 | $25.96 | 28,629 |
| 2019-12-19 | $27.72 | $28.15 | $27.72 | $28.02 | $25.70 | 6,306 |
| 2019-12-18 | $27.02 | $28.15 | $27.02 | $27.91 | $25.60 | 4,659 |
| 2019-12-17 | $28.40 | $28.40 | $28.04 | $28.38 | $26.03 | 3,423 |
| 2019-12-16 | $28.50 | $28.50 | $27.30 | $28.35 | $26.00 | 3,352 |
| 2019-12-13 | $27.24 | $27.74 | $27.24 | $27.57 | $25.29 | 10,399 |
| 2019-12-12 | $27.14 | $27.50 | $27.14 | $27.49 | $25.21 | 12,080 |
| 2019-12-11 | $27.46 | $27.49 | $27.08 | $27.49 | $25.21 | 6,896 |
| 2019-12-10 | $27.05 | $27.49 | $26.83 | $27.44 | $25.17 | 11,281 |
| 2019-12-09 | $26.89 | $27.49 | $26.89 | $27.27 | $25.01 | 7,796 |
| 2019-12-06 | $26.90 | $27.49 | $26.55 | $27.10 | $24.85 | 12,064 |
| 2019-12-05 | $27.14 | $27.30 | $26.66 | $26.75 | $24.53 | 3,885 |
| 2019-12-04 | $27.00 | $27.73 | $27.00 | $27.47 | $25.19 | 3,740 |
| 2019-12-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.53 | 702 |
| 2019-12-02 | $27.74 | $27.81 | $27.08 | $27.35 | $25.08 | 7,885 |
| 2019-11-29 | $27.50 | $27.50 | $25.84 | $26.97 | $24.74 | 1,687 |
| 2019-11-27 | $27.81 | $27.81 | $27.50 | $27.75 | $25.45 | 11,693 |
| 2019-11-26 | $27.65 | $27.81 | $27.47 | $27.62 | $25.33 | 8,273 |
| 2019-11-25 | $27.28 | $27.81 | $27.28 | $27.62 | $25.33 | 32,747 |
| 2019-11-22 | $26.96 | $27.20 | $26.96 | $27.10 | $24.85 | 1,643 |
| 2019-11-21 | $27.26 | $27.48 | $26.83 | $26.83 | $24.61 | 10,831 |
| 2019-11-20 | $27.03 | $27.39 | $26.86 | $27.04 | $24.80 | 14,243 |
| 2019-11-19 | $26.79 | $27.37 | $26.64 | $27.34 | $25.07 | 4,936 |
| 2019-11-18 | $26.84 | $27.48 | $26.37 | $27.02 | $24.78 | 3,913 |
| 2019-11-15 | $26.80 | $27.00 | $26.29 | $26.80 | $24.58 | 6,154 |
| 2019-11-14 | $26.64 | $26.84 | $26.32 | $26.80 | $24.58 | 2,692 |
| 2019-11-13 | $27.02 | $27.03 | $26.65 | $26.88 | $24.65 | 5,237 |
| 2019-11-12 | $27.10 | $27.45 | $27.00 | $27.37 | $25.10 | 9,807 |
| 2019-11-11 | $26.77 | $27.32 | $26.55 | $27.32 | $25.06 | 2,984 |
| 2019-11-08 | $27.20 | $27.20 | $26.68 | $26.80 | $24.58 | 4,419 |
| 2019-11-07 | $26.50 | $27.24 | $26.25 | $27.24 | $24.98 | 13,900 |
| 2019-11-06 | $25.86 | $27.30 | $25.86 | $26.14 | $23.97 | 28,460 |
| 2019-11-05 | $25.83 | $26.12 | $25.82 | $25.86 | $23.72 | 1,585 |
| 2019-11-04 | $26.00 | $26.09 | $25.76 | $26.00 | $23.68 | 2,675 |
| 2019-11-01 | $25.99 | $26.00 | $25.99 | $26.00 | $23.68 | 2,066 |
| 2019-10-31 | $25.62 | $25.73 | $25.50 | $25.50 | $23.23 | 7,308 |
| 2019-10-30 | $25.92 | $26.42 | $25.92 | $26.37 | $24.02 | 3,737 |
| 2019-10-29 | $25.88 | $26.02 | $25.49 | $26.00 | $23.68 | 20,081 |
| 2019-10-28 | $25.60 | $26.23 | $25.60 | $25.80 | $23.50 | 15,926 |
| 2019-10-25 | $25.82 | $25.82 | $25.57 | $25.57 | $23.29 | 3,444 |
| 2019-10-24 | $25.25 | $26.00 | $25.25 | $25.54 | $23.26 | 5,724 |
| 2019-10-23 | $25.08 | $25.50 | $25.08 | $25.50 | $23.23 | 786 |
| 2019-10-22 | $25.23 | $25.23 | $25.17 | $25.17 | $22.92 | 776 |
| 2019-10-21 | $25.27 | $25.48 | $25.23 | $25.48 | $23.21 | 2,987 |
| 2019-10-18 | $24.89 | $25.47 | $24.84 | $25.02 | $22.79 | 2,788 |
| 2019-10-17 | $25.13 | $25.13 | $25.13 | $25.13 | $22.89 | 2,663 |
| 2019-10-16 | $24.08 | $25.01 | $24.08 | $24.78 | $22.57 | 7,005 |
| 2019-10-15 | $24.61 | $25.50 | $24.49 | $24.80 | $22.59 | 2,757 |
| 2019-10-14 | $23.98 | $24.97 | $23.91 | $24.72 | $22.52 | 5,301 |
| 2019-10-11 | $24.27 | $24.61 | $23.57 | $24.39 | $22.21 | 3,495 |
| 2019-10-10 | $24.48 | $24.48 | $23.60 | $24.00 | $21.86 | 3,070 |
| 2019-10-09 | $23.92 | $23.92 | $23.45 | $23.69 | $21.58 | 5,903 |
| 2019-10-08 | $24.33 | $24.33 | $23.56 | $23.56 | $21.46 | 2,441 |
| 2019-10-07 | $24.32 | $24.81 | $24.32 | $24.34 | $22.17 | 2,322 |
| 2019-10-04 | $24.20 | $24.50 | $24.20 | $24.50 | $22.31 | 2,988 |
| 2019-10-03 | $24.66 | $24.80 | $24.21 | $24.26 | $22.10 | 5,863 |
| 2019-10-02 | $24.21 | $24.92 | $24.21 | $24.92 | $22.70 | 2,233 |
| 2019-10-01 | $25.02 | $25.65 | $24.76 | $24.76 | $22.55 | 4,540 |
| 2019-09-30 | $25.77 | $25.97 | $25.62 | $25.63 | $23.34 | 5,387 |
| 2019-09-27 | $25.29 | $25.94 | $25.29 | $25.84 | $23.54 | 2,213 |
| 2019-09-26 | $25.90 | $25.90 | $25.41 | $25.53 | $23.25 | 9,877 |
| 2019-09-25 | $24.81 | $26.00 | $24.81 | $25.89 | $23.58 | 10,610 |
| 2019-09-24 | $26.10 | $26.19 | $25.64 | $25.76 | $23.46 | 9,919 |
| 2019-09-23 | $26.39 | $26.39 | $25.69 | $25.72 | $23.43 | 9,443 |
| 2019-09-20 | $25.46 | $26.50 | $25.46 | $26.50 | $24.14 | 84,254 |
| 2019-09-19 | $25.40 | $26.13 | $25.40 | $25.47 | $23.20 | 59,588 |
| 2019-09-18 | $25.12 | $26.00 | $24.85 | $25.41 | $23.14 | 14,610 |
| 2019-09-17 | $24.89 | $25.65 | $24.89 | $24.95 | $22.72 | 3,671 |
| 2019-09-16 | $25.58 | $25.58 | $24.73 | $25.03 | $22.80 | 13,589 |
| 2019-09-13 | $25.69 | $26.00 | $25.20 | $25.81 | $23.51 | 6,952 |
| 2019-09-12 | $25.01 | $25.96 | $24.95 | $25.80 | $23.50 | 10,184 |
| 2019-09-11 | $24.71 | $25.50 | $24.71 | $25.50 | $23.23 | 3,939 |
| 2019-09-10 | $24.78 | $24.78 | $24.32 | $24.42 | $22.24 | 3,989 |
| 2019-09-09 | $24.12 | $24.83 | $23.79 | $24.82 | $22.61 | 7,821 |
| 2019-09-06 | $24.28 | $24.28 | $23.98 | $24.10 | $21.95 | 4,902 |
| 2019-09-05 | $23.95 | $24.81 | $23.68 | $24.44 | $22.26 | 6,572 |
| 2019-09-04 | $23.99 | $24.47 | $23.50 | $24.32 | $22.15 | 4,495 |
| 2019-09-03 | $23.91 | $24.78 | $23.31 | $23.46 | $21.37 | 6,421 |
| 2019-08-30 | $24.54 | $24.63 | $24.25 | $24.25 | $22.09 | 3,643 |
| 2019-08-29 | $23.99 | $24.89 | $23.92 | $24.50 | $22.31 | 9,300 |
| 2019-08-28 | $23.07 | $25.38 | $23.07 | $23.62 | $21.51 | 2,863 |
| 2019-08-27 | $23.67 | $25.55 | $22.99 | $22.99 | $20.94 | 10,454 |
| 2019-08-26 | $22.23 | $24.13 | $22.09 | $23.95 | $21.81 | 11,804 |
| 2019-08-23 | $23.22 | $23.27 | $21.51 | $21.77 | $19.83 | 6,028 |
| 2019-08-22 | $23.45 | $23.90 | $23.15 | $23.15 | $21.09 | 3,332 |
| 2019-08-21 | $23.83 | $24.43 | $23.27 | $23.30 | $21.22 | 6,205 |
| 2019-08-20 | $23.72 | $24.03 | $23.27 | $23.83 | $21.70 | 4,211 |
| 2019-08-19 | $23.42 | $23.89 | $23.17 | $23.89 | $21.76 | 7,218 |
| 2019-08-16 | $22.89 | $23.40 | $22.75 | $23.36 | $21.28 | 5,086 |
| 2019-08-15 | $22.87 | $23.44 | $22.60 | $23.06 | $21.00 | 6,081 |
| 2019-08-14 | $23.12 | $23.18 | $23.00 | $23.00 | $20.95 | 6,220 |
| 2019-08-13 | $23.13 | $23.74 | $23.13 | $23.67 | $21.56 | 4,606 |
| 2019-08-12 | $23.26 | $23.30 | $23.01 | $23.30 | $21.22 | 1,619 |
| 2019-08-09 | $24.28 | $24.28 | $23.15 | $23.20 | $21.13 | 5,027 |
| 2019-08-08 | $24.64 | $24.89 | $24.37 | $24.37 | $22.20 | 4,012 |
| 2019-08-07 | $24.57 | $24.69 | $24.32 | $24.32 | $22.15 | 4,031 |
| 2019-08-06 | $24.34 | $25.43 | $24.34 | $25.41 | $23.14 | 3,488 |
| 2019-08-05 | $24.92 | $25.34 | $24.39 | $24.39 | $22.06 | 16,904 |
| 2019-08-02 | $25.81 | $25.81 | $25.07 | $25.07 | $22.67 | 1,781 |
| 2019-08-01 | $26.17 | $26.23 | $25.66 | $25.82 | $23.35 | 6,499 |
| 2019-07-31 | $26.24 | $26.34 | $25.99 | $26.05 | $23.56 | 7,684 |
| 2019-07-30 | $26.43 | $26.43 | $26.06 | $26.06 | $23.57 | 3,044 |
| 2019-07-29 | $26.60 | $26.60 | $26.50 | $26.50 | $23.97 | 1,311 |
| 2019-07-26 | $25.96 | $26.50 | $25.96 | $26.08 | $23.59 | 5,056 |
| 2019-07-25 | $26.40 | $26.40 | $26.05 | $26.06 | $23.57 | 2,129 |
| 2019-07-24 | $26.39 | $26.50 | $26.28 | $26.49 | $23.96 | 10,020 |
| 2019-07-23 | $26.80 | $26.82 | $26.23 | $26.39 | $23.87 | 5,877 |
| 2019-07-22 | $26.46 | $26.83 | $26.46 | $26.83 | $24.26 | 3,199 |
| 2019-07-19 | $26.52 | $26.98 | $26.51 | $26.68 | $24.13 | 8,239 |
| 2019-07-18 | $26.21 | $26.73 | $26.21 | $26.48 | $23.95 | 3,511 |
| 2019-07-17 | $25.98 | $26.50 | $25.98 | $26.46 | $23.93 | 6,160 |
| 2019-07-16 | $25.82 | $26.00 | $25.35 | $26.00 | $23.51 | 7,479 |
| 2019-07-15 | $25.55 | $26.00 | $25.55 | $25.96 | $23.48 | 5,507 |
| 2019-07-12 | $25.99 | $26.00 | $25.85 | $25.86 | $23.39 | 7,177 |
| 2019-07-11 | $25.80 | $25.98 | $25.76 | $25.98 | $23.50 | 8,054 |
| 2019-07-10 | $25.65 | $25.75 | $25.36 | $25.72 | $23.26 | 26,164 |
| 2019-07-09 | $25.33 | $25.71 | $25.33 | $25.60 | $23.15 | 7,150 |
| 2019-07-08 | $25.54 | $25.65 | $24.62 | $25.58 | $23.13 | 13,938 |
| 2019-07-05 | $25.39 | $25.75 | $25.39 | $25.58 | $23.13 | 8,754 |
| 2019-07-03 | $25.64 | $25.73 | $25.39 | $25.44 | $23.01 | 6,169 |
| 2019-07-02 | $25.63 | $25.63 | $25.38 | $25.45 | $23.02 | 19,861 |
| 2019-07-01 | $25.29 | $25.43 | $24.98 | $25.43 | $23.00 | 37,520 |
| 2019-06-28 | $24.97 | $25.15 | $24.76 | $24.95 | $22.56 | 269,879 |
| 2019-06-27 | $24.49 | $24.85 | $24.34 | $24.73 | $22.37 | 18,626 |
| 2019-06-26 | $23.21 | $24.56 | $23.21 | $24.24 | $21.92 | 15,346 |
| 2019-06-25 | $24.95 | $25.05 | $23.65 | $23.75 | $21.48 | 58,700 |
| 2019-06-24 | $25.41 | $25.71 | $24.63 | $24.81 | $22.44 | 38,659 |
| 2019-06-21 | $25.30 | $25.52 | $25.12 | $25.40 | $22.97 | 94,266 |
| 2019-06-20 | $25.51 | $25.79 | $25.11 | $25.11 | $22.71 | 64,038 |
| 2019-06-19 | $25.46 | $25.64 | $25.23 | $25.23 | $22.82 | 38,159 |
| 2019-06-18 | $25.40 | $25.68 | $24.91 | $25.66 | $23.21 | 21,746 |
| 2019-06-17 | $25.58 | $25.73 | $25.46 | $25.60 | $23.15 | 21,965 |
| 2019-06-14 | $25.58 | $25.62 | $25.38 | $25.58 | $23.13 | 23,450 |
| 2019-06-13 | $25.31 | $25.71 | $25.23 | $25.57 | $23.13 | 25,533 |
| 2019-06-12 | $25.47 | $25.67 | $24.91 | $25.55 | $23.11 | 28,463 |
| 2019-06-11 | $25.47 | $25.68 | $25.43 | $25.53 | $23.09 | 31,102 |
| 2019-06-10 | $23.90 | $25.43 | $23.90 | $25.43 | $23.00 | 39,982 |
| 2019-06-07 | $24.04 | $24.10 | $24.03 | $24.10 | $21.80 | 10,440 |
| 2019-06-06 | $24.10 | $24.30 | $23.68 | $23.81 | $21.53 | 23,220 |
| 2019-06-05 | $23.83 | $24.37 | $23.82 | $24.37 | $22.04 | 12,406 |
| 2019-06-04 | $24.06 | $24.23 | $23.88 | $24.15 | $21.84 | 6,924 |
| 2019-06-03 | $23.81 | $24.14 | $23.59 | $23.99 | $21.70 | 9,954 |
| 2019-05-31 | $23.90 | $24.22 | $23.77 | $24.00 | $21.71 | 14,156 |
| 2019-05-30 | $24.00 | $24.43 | $24.00 | $24.24 | $21.92 | 13,985 |
| 2019-05-29 | $24.46 | $24.46 | $23.69 | $24.17 | $21.86 | 17,669 |
| 2019-05-28 | $23.86 | $24.46 | $23.86 | $24.30 | $21.98 | 19,388 |
| 2019-05-24 | $23.43 | $23.94 | $22.90 | $23.94 | $21.65 | 23,948 |
| 2019-05-23 | $24.30 | $24.30 | $21.54 | $24.01 | $21.71 | 25,413 |
| 2019-05-22 | $24.78 | $24.90 | $24.46 | $24.46 | $22.12 | 10,877 |
| 2019-05-21 | $24.88 | $24.94 | $24.65 | $24.65 | $22.29 | 14,897 |
| 2019-05-20 | $25.23 | $25.23 | $24.51 | $24.91 | $22.53 | 15,026 |
| 2019-05-17 | $25.10 | $26.04 | $25.10 | $25.12 | $22.72 | 3,192 |
| 2019-05-16 | $25.28 | $25.28 | $25.00 | $25.18 | $22.77 | 4,645 |
| 2019-05-15 | $25.63 | $25.63 | $25.04 | $25.30 | $22.88 | 7,031 |
| 2019-05-14 | $25.40 | $25.50 | $25.31 | $25.50 | $23.06 | 5,407 |
| 2019-05-13 | $24.73 | $25.61 | $23.87 | $25.02 | $22.63 | 7,177 |
| 2019-05-10 | $25.59 | $25.59 | $24.89 | $25.43 | $23.00 | 3,617 |
| 2019-05-09 | $25.62 | $25.63 | $25.08 | $25.31 | $22.89 | 2,792 |
| 2019-05-08 | $25.32 | $25.68 | $25.09 | $25.67 | $23.22 | 3,285 |
| 2019-05-07 | $23.89 | $26.05 | $23.89 | $25.15 | $22.75 | 4,307 |
| 2019-05-06 | $25.49 | $26.19 | $25.22 | $25.92 | $23.28 | 7,043 |
| 2019-05-03 | $24.05 | $25.22 | $24.05 | $25.22 | $22.65 | 9,057 |
| 2019-05-02 | $24.61 | $24.70 | $24.35 | $24.64 | $22.13 | 3,496 |
| 2019-05-01 | $24.30 | $24.63 | $24.10 | $24.16 | $21.69 | 5,394 |
| 2019-04-30 | $23.65 | $24.62 | $23.65 | $24.38 | $21.89 | 14,560 |
| 2019-04-29 | $23.86 | $24.62 | $23.86 | $24.62 | $22.11 | 5,223 |
| 2019-04-26 | $24.16 | $24.16 | $23.90 | $24.10 | $21.64 | 3,363 |
| 2019-04-25 | $24.02 | $24.18 | $23.82 | $23.82 | $21.39 | 3,610 |
| 2019-04-24 | $23.45 | $24.26 | $23.45 | $24.11 | $21.65 | 3,249 |
| 2019-04-23 | $24.12 | $24.33 | $23.91 | $24.15 | $21.69 | 3,847 |
| 2019-04-22 | $24.17 | $24.21 | $24.05 | $24.05 | $21.60 | 1,839 |
| 2019-04-18 | $24.08 | $24.35 | $23.86 | $24.16 | $21.69 | 17,919 |
| 2019-04-17 | $24.16 | $24.30 | $24.07 | $24.09 | $21.63 | 2,521 |
| 2019-04-16 | $25.11 | $25.15 | $24.12 | $24.14 | $21.68 | 5,224 |
| 2019-04-15 | $24.07 | $24.62 | $24.07 | $24.55 | $22.05 | 1,853 |
| 2019-04-12 | $24.50 | $24.50 | $24.19 | $24.23 | $21.76 | 1,560 |
| 2019-04-11 | $24.48 | $24.48 | $24.07 | $24.07 | $21.61 | 1,220 |
| 2019-04-10 | $24.31 | $24.97 | $24.07 | $24.25 | $21.78 | 3,761 |
| 2019-04-09 | $24.38 | $25.14 | $24.27 | $24.27 | $21.79 | 9,937 |
| 2019-04-08 | $24.74 | $24.74 | $24.00 | $24.59 | $22.08 | 10,587 |
| 2019-04-05 | $24.04 | $24.05 | $24.04 | $24.05 | $21.60 | 1,450 |
| 2019-04-04 | $24.07 | $24.12 | $23.43 | $24.05 | $21.60 | 8,009 |
| 2019-04-03 | $24.07 | $24.53 | $24.07 | $24.53 | $22.03 | 2,036 |
| 2019-04-02 | $24.80 | $24.80 | $24.00 | $24.24 | $21.77 | 6,434 |
| 2019-04-01 | $24.47 | $24.75 | $24.34 | $24.60 | $22.09 | 2,143 |
| 2019-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 1,256 |
| 2019-03-28 | $24.97 | $24.97 | $24.10 | $24.58 | $22.07 | 8,887 |
| 2019-03-27 | $24.57 | $25.05 | $24.52 | $24.70 | $22.18 | 6,153 |
| 2019-03-26 | $25.15 | $25.15 | $24.29 | $24.92 | $22.38 | 1,433 |
| 2019-03-25 | $24.01 | $25.21 | $24.01 | $25.21 | $22.64 | 1,309 |
| 2019-03-22 | $24.28 | $24.77 | $24.00 | $24.00 | $21.55 | 9,838 |
| 2019-03-21 | $24.55 | $24.61 | $24.35 | $24.35 | $21.87 | 2,765 |
| 2019-03-20 | $24.39 | $24.63 | $24.18 | $24.34 | $21.86 | 1,932 |
| 2019-03-19 | $25.62 | $25.62 | $24.12 | $24.75 | $22.22 | 6,429 |
| 2019-03-18 | $24.46 | $25.26 | $24.46 | $24.75 | $22.22 | 1,739 |
| 2019-03-15 | $24.35 | $24.75 | $24.24 | $24.75 | $22.22 | 16,414 |
| 2019-03-14 | $25.23 | $25.23 | $24.30 | $24.39 | $21.90 | 3,640 |
| 2019-03-13 | $24.25 | $24.72 | $24.24 | $24.48 | $21.98 | 5,017 |
| 2019-03-12 | $24.27 | $24.40 | $24.12 | $24.12 | $21.66 | 3,539 |
| 2019-03-11 | $24.14 | $24.40 | $24.13 | $24.37 | $21.88 | 5,397 |
| 2019-03-08 | $24.06 | $24.50 | $24.06 | $24.10 | $21.64 | 2,978 |
| 2019-03-07 | $24.37 | $24.43 | $24.13 | $24.13 | $21.67 | 2,195 |
| 2019-03-06 | $24.52 | $24.70 | $24.14 | $24.14 | $21.68 | 7,470 |
| 2019-03-05 | $25.06 | $25.07 | $24.50 | $24.53 | $22.03 | 11,170 |
| 2019-03-04 | $24.54 | $25.61 | $24.40 | $24.51 | $22.01 | 18,075 |
| 2019-03-01 | $23.59 | $24.98 | $23.59 | $24.44 | $21.95 | 2,158 |
| 2019-02-28 | $25.00 | $25.45 | $24.49 | $24.49 | $21.99 | 3,530 |
| 2019-02-27 | $25.41 | $25.41 | $24.42 | $24.71 | $22.19 | 6,057 |
| 2019-02-26 | $24.00 | $24.14 | $23.41 | $24.05 | $21.60 | 11,745 |
| 2019-02-25 | $23.78 | $24.00 | $23.31 | $23.46 | $21.07 | 8,938 |
| 2019-02-22 | $23.44 | $23.75 | $23.44 | $23.75 | $21.33 | 5,643 |
| 2019-02-21 | $23.50 | $23.77 | $23.27 | $23.27 | $20.90 | 3,643 |
| 2019-02-20 | $23.72 | $23.72 | $23.37 | $23.37 | $20.99 | 1,577 |
| 2019-02-19 | $23.20 | $23.35 | $23.15 | $23.35 | $20.97 | 2,750 |
| 2019-02-15 | $23.25 | $23.67 | $23.25 | $23.28 | $20.90 | 4,783 |
| 2019-02-14 | $22.69 | $23.30 | $22.69 | $23.10 | $20.74 | 4,953 |
| 2019-02-13 | $23.70 | $23.70 | $22.94 | $23.02 | $20.67 | 4,413 |
| 2019-02-12 | $22.95 | $23.18 | $22.88 | $23.16 | $20.80 | 4,076 |
| 2019-02-11 | $22.86 | $23.30 | $22.60 | $23.30 | $20.92 | 2,743 |
| 2019-02-08 | $23.02 | $23.05 | $22.60 | $22.60 | $20.29 | 3,540 |
| 2019-02-07 | $23.33 | $23.34 | $23.12 | $23.12 | $20.76 | 5,020 |
| 2019-02-06 | $23.25 | $23.50 | $23.20 | $23.31 | $20.93 | 5,210 |
| 2019-02-05 | $23.65 | $23.79 | $23.12 | $23.79 | $21.36 | 1,694 |
| 2019-02-04 | $23.51 | $23.53 | $23.51 | $23.51 | $20.98 | 2,223 |
| 2019-02-01 | $23.20 | $23.50 | $23.15 | $23.27 | $20.76 | 3,266 |
| 2019-01-31 | $23.52 | $23.52 | $22.71 | $23.15 | $20.66 | 3,267 |
| 2019-01-30 | $23.42 | $23.75 | $23.42 | $23.75 | $21.19 | 6,860 |
| 2019-01-29 | $24.00 | $24.00 | $23.51 | $23.51 | $20.98 | 2,287 |
| 2019-01-28 | $23.82 | $23.82 | $23.48 | $23.58 | $21.04 | 3,863 |
| 2019-01-25 | $22.52 | $23.97 | $22.52 | $23.97 | $21.39 | 5,697 |
| 2019-01-24 | $23.95 | $24.33 | $23.81 | $23.81 | $21.25 | 5,839 |
| 2019-01-23 | $24.15 | $24.15 | $24.15 | $24.15 | $21.55 | 980 |
| 2019-01-22 | $23.86 | $23.98 | $23.86 | $23.86 | $21.29 | 3,124 |
| 2019-01-18 | $24.26 | $24.26 | $23.82 | $24.01 | $21.43 | 9,377 |
| 2019-01-17 | $23.70 | $24.33 | $23.70 | $24.33 | $21.71 | 2,302 |
| 2019-01-16 | $23.85 | $24.28 | $23.80 | $23.80 | $21.24 | 4,822 |
| 2019-01-15 | $21.75 | $23.73 | $21.75 | $23.42 | $20.90 | 2,420 |
| 2019-01-14 | $24.11 | $24.22 | $23.37 | $23.37 | $20.85 | 5,823 |
| 2019-01-11 | $24.57 | $25.73 | $24.07 | $24.15 | $21.55 | 3,714 |
| 2019-01-10 | $24.52 | $24.52 | $24.52 | $24.52 | $21.88 | 536 |
| 2019-01-09 | $24.00 | $24.28 | $23.62 | $24.20 | $21.59 | 4,186 |
| 2019-01-08 | $24.00 | $24.02 | $23.62 | $23.84 | $21.27 | 3,410 |
| 2019-01-07 | $23.69 | $24.87 | $23.32 | $24.10 | $21.51 | 4,618 |
| 2019-01-04 | $22.88 | $25.00 | $22.73 | $23.70 | $21.15 | 5,808 |
| 2019-01-03 | $22.90 | $25.30 | $22.53 | $23.12 | $20.63 | 4,410 |
| 2019-01-02 | $22.69 | $24.67 | $22.52 | $24.24 | $21.63 | 3,765 |
| 2018-12-31 | $24.73 | $25.98 | $22.00 | $23.02 | $20.54 | 38,697 |
| 2018-12-28 | $24.86 | $25.44 | $24.50 | $24.83 | $22.16 | 9,208 |
| 2018-12-27 | $24.26 | $25.44 | $24.26 | $25.06 | $22.36 | 10,263 |
| 2018-12-26 | $23.61 | $25.34 | $23.61 | $25.05 | $22.35 | 29,212 |
| 2018-12-24 | $23.55 | $23.86 | $22.58 | $23.74 | $21.18 | 7,355 |
| 2018-12-21 | $21.69 | $24.32 | $21.69 | $24.13 | $21.53 | 44,205 |
| 2018-12-20 | $21.80 | $22.18 | $21.77 | $21.91 | $19.55 | 8,543 |
| 2018-12-19 | $22.00 | $22.30 | $21.90 | $21.90 | $19.54 | 7,145 |
| 2018-12-18 | $22.11 | $22.83 | $21.96 | $22.01 | $19.64 | 10,990 |
| 2018-12-17 | $22.63 | $23.00 | $21.95 | $22.01 | $19.64 | 15,886 |
| 2018-12-14 | $22.69 | $23.09 | $22.44 | $22.48 | $20.06 | 13,228 |
| 2018-12-13 | $23.37 | $23.40 | $22.65 | $22.90 | $20.43 | 12,031 |
| 2018-12-12 | $23.90 | $23.90 | $23.44 | $23.69 | $21.14 | 9,642 |
| 2018-12-11 | $24.88 | $24.88 | $23.97 | $24.38 | $21.76 | 6,375 |
| 2018-12-10 | $25.00 | $25.34 | $24.10 | $24.69 | $22.03 | 4,668 |
| 2018-12-07 | $24.85 | $25.11 | $24.15 | $25.11 | $22.41 | 10,183 |
| 2018-12-06 | $25.16 | $25.75 | $23.90 | $24.66 | $22.01 | 10,042 |
| 2018-12-04 | $26.18 | $26.35 | $24.65 | $25.31 | $22.59 | 17,462 |
| 2018-12-03 | $26.40 | $26.78 | $26.10 | $26.34 | $23.50 | 4,490 |
| 2018-11-30 | $26.25 | $26.40 | $26.07 | $26.19 | $23.37 | 8,321 |
| 2018-11-29 | $26.51 | $26.51 | $25.99 | $26.50 | $23.65 | 7,661 |
| 2018-11-28 | $26.28 | $26.86 | $26.18 | $26.45 | $23.60 | 8,890 |
| 2018-11-27 | $26.20 | $26.79 | $26.18 | $26.32 | $23.49 | 15,093 |
| 2018-11-26 | $26.54 | $26.59 | $26.17 | $26.44 | $23.59 | 4,809 |
| 2018-11-23 | $26.44 | $26.44 | $26.30 | $26.43 | $23.58 | 3,576 |
| 2018-11-21 | $26.31 | $26.74 | $26.30 | $26.63 | $23.76 | 7,064 |
| 2018-11-20 | $26.82 | $26.82 | $26.12 | $26.30 | $23.47 | 10,872 |
| 2018-11-19 | $26.35 | $26.60 | $26.30 | $26.45 | $23.60 | 4,168 |
| 2018-11-16 | $26.12 | $26.89 | $26.12 | $26.30 | $23.47 | 6,989 |
| 2018-11-15 | $26.30 | $26.40 | $26.12 | $26.23 | $23.41 | 11,041 |
| 2018-11-14 | $26.63 | $26.74 | $26.12 | $26.41 | $23.57 | 8,645 |
| 2018-11-13 | $26.44 | $26.77 | $26.20 | $26.20 | $23.38 | 8,807 |
| 2018-11-12 | $26.61 | $26.61 | $26.04 | $26.44 | $23.59 | 6,919 |
| 2018-11-09 | $26.43 | $26.67 | $26.26 | $26.45 | $23.60 | 5,239 |
| 2018-11-08 | $26.57 | $26.74 | $26.08 | $26.28 | $23.45 | 5,534 |
| 2018-11-07 | $26.73 | $26.81 | $25.94 | $26.81 | $23.92 | 6,998 |
| 2018-11-06 | $26.30 | $26.80 | $25.18 | $26.80 | $23.91 | 8,766 |
| 2018-11-05 | $26.53 | $26.75 | $26.00 | $26.33 | $23.36 | 6,775 |
| 2018-11-02 | $27.06 | $27.06 | $25.63 | $26.36 | $23.39 | 6,423 |
| 2018-11-01 | $27.03 | $27.13 | $25.91 | $26.86 | $23.83 | 14,285 |
| 2018-10-31 | $26.82 | $26.91 | $26.26 | $26.76 | $23.75 | 17,321 |
| 2018-10-30 | $24.78 | $26.70 | $24.78 | $26.50 | $23.52 | 31,322 |
| 2018-10-29 | $24.90 | $25.71 | $24.18 | $24.65 | $21.87 | 14,837 |
| 2018-10-26 | $25.76 | $25.77 | $24.30 | $25.06 | $22.24 | 10,489 |
| 2018-10-25 | $25.44 | $25.88 | $24.98 | $25.68 | $22.79 | 10,238 |
| 2018-10-24 | $25.98 | $26.90 | $25.03 | $25.15 | $22.32 | 16,966 |
| 2018-10-23 | $25.64 | $26.55 | $25.27 | $25.80 | $22.89 | 3,395 |
| 2018-10-22 | $25.70 | $25.70 | $25.30 | $25.60 | $22.72 | 5,457 |
| 2018-10-19 | $26.03 | $26.07 | $25.50 | $25.50 | $22.63 | 10,089 |
| 2018-10-18 | $26.56 | $26.56 | $25.87 | $26.21 | $23.26 | 4,110 |
| 2018-10-17 | $25.79 | $26.61 | $25.62 | $26.40 | $23.43 | 6,419 |
| 2018-10-16 | $26.53 | $26.53 | $25.65 | $26.15 | $23.20 | 7,084 |
| 2018-10-15 | $25.54 | $27.19 | $25.54 | $26.60 | $23.60 | 25,351 |
| 2018-10-12 | $26.38 | $26.38 | $25.03 | $25.72 | $22.82 | 20,188 |
| 2018-10-11 | $26.95 | $27.78 | $25.60 | $26.19 | $23.24 | 15,350 |
| 2018-10-10 | $27.20 | $28.75 | $26.46 | $27.10 | $24.05 | 15,957 |
| 2018-10-09 | $28.45 | $28.45 | $27.09 | $27.40 | $24.31 | 18,521 |
| 2018-10-08 | $27.39 | $27.40 | $26.99 | $27.26 | $24.19 | 18,636 |
| 2018-10-05 | $27.50 | $27.83 | $25.88 | $27.10 | $24.05 | 16,146 |
| 2018-10-04 | $28.66 | $28.66 | $26.93 | $27.58 | $24.47 | 23,176 |
| 2018-10-03 | $28.05 | $28.68 | $28.05 | $28.55 | $25.33 | 17,047 |
| 2018-10-02 | $28.72 | $28.89 | $27.82 | $28.31 | $25.12 | 23,681 |
| 2018-10-01 | $29.10 | $29.15 | $28.71 | $28.87 | $25.62 | 12,108 |
| 2018-09-28 | $29.20 | $29.29 | $29.00 | $29.15 | $25.87 | 9,523 |
| 2018-09-27 | $29.30 | $29.35 | $28.75 | $29.35 | $26.04 | 8,049 |
| 2018-09-26 | $29.25 | $29.40 | $29.05 | $29.40 | $26.09 | 8,254 |
| 2018-09-25 | $29.79 | $29.79 | $28.90 | $29.00 | $25.73 | 12,481 |
| 2018-09-24 | $29.60 | $29.75 | $29.20 | $29.45 | $26.13 | 17,965 |
| 2018-09-21 | $31.35 | $31.40 | $28.95 | $29.25 | $25.96 | 82,700 |
| 2018-09-20 | $31.15 | $31.58 | $31.13 | $31.40 | $27.86 | 19,876 |
| 2018-09-19 | $30.80 | $31.40 | $30.80 | $31.20 | $27.69 | 17,518 |
| 2018-09-18 | $30.55 | $31.30 | $30.55 | $31.15 | $27.64 | 23,956 |
| 2018-09-17 | $30.95 | $30.95 | $30.50 | $30.80 | $27.33 | 11,861 |
| 2018-09-14 | $30.60 | $31.15 | $30.45 | $31.15 | $27.64 | 14,171 |
| 2018-09-13 | $30.44 | $30.70 | $30.00 | $30.65 | $27.20 | 14,186 |
| 2018-09-12 | $30.55 | $30.73 | $30.20 | $30.60 | $27.15 | 16,540 |
| 2018-09-11 | $30.35 | $30.90 | $30.35 | $30.70 | $27.24 | 14,998 |
| 2018-09-10 | $30.75 | $30.75 | $30.30 | $30.50 | $27.07 | 17,400 |
| 2018-09-07 | $30.80 | $30.80 | $30.50 | $30.75 | $27.29 | 10,046 |
| 2018-09-06 | $30.80 | $31.00 | $30.30 | $30.60 | $27.15 | 17,002 |
| 2018-09-05 | $30.50 | $31.30 | $30.45 | $30.70 | $27.24 | 14,181 |
| 2018-09-04 | $30.45 | $31.00 | $30.05 | $30.90 | $27.42 | 14,978 |
| 2018-08-31 | $30.75 | $30.75 | $30.35 | $30.45 | $27.02 | 4,602 |
| 2018-08-30 | $30.80 | $31.15 | $30.35 | $30.60 | $27.15 | 8,561 |
| 2018-08-29 | $30.90 | $31.40 | $30.75 | $30.80 | $27.33 | 8,372 |
| 2018-08-28 | $31.10 | $31.40 | $30.55 | $30.95 | $27.46 | 7,874 |
| 2018-08-27 | $29.95 | $31.10 | $29.95 | $30.95 | $27.46 | 23,413 |
| 2018-08-24 | $31.60 | $31.63 | $30.30 | $30.30 | $26.89 | 53,425 |
| 2018-08-23 | $31.65 | $31.75 | $31.00 | $31.60 | $28.04 | 24,816 |
| 2018-08-22 | $31.50 | $31.75 | $31.50 | $31.60 | $28.04 | 12,360 |
| 2018-08-21 | $31.00 | $31.75 | $31.00 | $31.50 | $27.95 | 14,452 |
| 2018-08-20 | $30.60 | $31.25 | $30.60 | $31.10 | $27.60 | 16,572 |
| 2018-08-17 | $30.45 | $30.60 | $30.45 | $30.60 | $27.15 | 3,770 |
| 2018-08-16 | $29.75 | $30.80 | $29.60 | $30.60 | $27.15 | 11,115 |
| 2018-08-15 | $30.25 | $30.25 | $29.45 | $29.90 | $26.53 | 9,024 |
| 2018-08-14 | $30.40 | $30.45 | $29.98 | $30.00 | $26.62 | 3,875 |
| 2018-08-13 | $30.90 | $31.05 | $29.71 | $30.40 | $26.98 | 11,811 |
| 2018-08-10 | $31.25 | $31.25 | $30.85 | $31.00 | $27.51 | 6,958 |
| 2018-08-09 | $31.45 | $32.00 | $31.10 | $31.45 | $27.91 | 15,815 |
| 2018-08-08 | $31.00 | $31.70 | $30.93 | $31.20 | $27.69 | 11,895 |
| 2018-08-07 | $31.20 | $31.28 | $31.05 | $31.05 | $27.55 | 2,389 |
| 2018-08-06 | $32.50 | $32.55 | $31.80 | $31.80 | $28.08 | 9,313 |
| 2018-08-03 | $32.85 | $32.85 | $32.60 | $32.75 | $28.92 | 6,087 |
| 2018-08-02 | $32.85 | $32.85 | $32.70 | $32.70 | $28.88 | 4,063 |
| 2018-08-01 | $32.80 | $32.85 | $32.80 | $32.85 | $29.01 | 1,719 |
| 2018-07-31 | $32.75 | $32.80 | $32.69 | $32.80 | $28.97 | 2,274 |
| 2018-07-30 | $32.85 | $33.20 | $32.15 | $32.75 | $28.92 | 4,297 |
| 2018-07-27 | $33.70 | $33.70 | $32.75 | $32.75 | $28.92 | 1,819 |
| 2018-07-26 | $33.90 | $33.90 | $33.40 | $33.85 | $29.89 | 4,221 |
| 2018-07-25 | $33.50 | $33.90 | $33.25 | $33.50 | $29.58 | 8,311 |
| 2018-07-24 | $32.70 | $33.95 | $29.86 | $33.50 | $29.58 | 7,410 |
| 2018-07-23 | $33.11 | $33.11 | $33.00 | $33.00 | $29.14 | 850 |
| 2018-07-20 | $33.35 | $33.45 | $33.00 | $33.20 | $29.32 | 14,946 |
| 2018-07-19 | $33.25 | $33.45 | $33.16 | $33.40 | $29.50 | 4,767 |
| 2018-07-18 | $33.60 | $33.65 | $33.40 | $33.65 | $29.72 | 4,637 |
| 2018-07-17 | $33.15 | $33.80 | $33.15 | $33.65 | $29.72 | 3,986 |
| 2018-07-16 | $33.25 | $33.70 | $33.25 | $33.70 | $29.76 | 3,005 |
| 2018-07-13 | $33.30 | $33.30 | $33.30 | $33.30 | $29.41 | 634 |
| 2018-07-12 | $33.70 | $33.70 | $32.60 | $33.50 | $29.58 | 1,729 |
| 2018-07-11 | $33.75 | $33.75 | $33.20 | $33.55 | $29.63 | 3,126 |
| 2018-07-10 | $34.10 | $34.10 | $33.45 | $33.45 | $29.54 | 3,486 |
| 2018-07-09 | $34.15 | $34.20 | $34.15 | $34.20 | $30.20 | 2,487 |
| 2018-07-06 | $33.95 | $34.00 | $33.85 | $34.00 | $30.03 | 1,820 |
| 2018-07-05 | $33.60 | $34.20 | $33.50 | $34.10 | $30.11 | 3,986 |
| 2018-07-03 | $34.10 | $34.10 | $33.60 | $33.80 | $29.85 | 2,275 |
| 2018-07-02 | $34.50 | $34.80 | $33.65 | $34.00 | $30.03 | 8,464 |
| 2018-06-29 | $34.90 | $35.40 | $34.70 | $34.90 | $30.82 | 3,746 |
| 2018-06-28 | $35.05 | $35.45 | $34.90 | $35.00 | $30.91 | 6,267 |
| 2018-06-27 | $35.25 | $35.45 | $35.00 | $35.10 | $31.00 | 11,911 |
| 2018-06-26 | $35.25 | $36.25 | $35.25 | $35.60 | $31.44 | 34,419 |
| 2018-06-25 | $34.60 | $35.25 | $34.60 | $35.10 | $31.00 | 13,847 |
| 2018-06-22 | $34.50 | $35.25 | $33.88 | $35.00 | $30.91 | 437,858 |
| 2018-06-21 | $34.35 | $34.90 | $34.00 | $34.65 | $30.60 | 19,504 |
| 2018-06-20 | $35.15 | $35.45 | $34.30 | $34.30 | $30.29 | 10,023 |
| 2018-06-19 | $34.70 | $35.50 | $34.60 | $34.90 | $30.82 | 9,397 |
| 2018-06-18 | $34.95 | $34.95 | $34.40 | $34.85 | $30.78 | 6,447 |
| 2018-06-15 | $34.55 | $35.50 | $34.45 | $35.10 | $31.00 | 7,905 |
| 2018-06-14 | $34.85 | $35.20 | $34.35 | $34.60 | $30.56 | 11,286 |
| 2018-06-13 | $35.40 | $35.50 | $34.55 | $34.55 | $30.51 | 5,072 |
| 2018-06-12 | $35.05 | $35.40 | $34.90 | $35.00 | $30.91 | 6,144 |
| 2018-06-11 | $35.20 | $35.80 | $35.05 | $35.15 | $31.04 | 10,901 |
| 2018-06-08 | $35.70 | $35.70 | $35.00 | $35.20 | $31.09 | 3,873 |
| 2018-06-07 | $35.70 | $35.70 | $35.30 | $35.40 | $31.26 | 3,938 |
| 2018-06-06 | $35.80 | $36.20 | $35.60 | $35.60 | $31.44 | 4,015 |
| 2018-06-05 | $36.00 | $36.25 | $35.60 | $36.05 | $31.84 | 5,173 |
| 2018-06-04 | $36.15 | $36.30 | $36.00 | $36.15 | $31.92 | 5,270 |
| 2018-06-01 | $35.90 | $36.25 | $35.55 | $36.25 | $32.01 | 4,957 |
| 2018-05-31 | $36.10 | $36.15 | $35.25 | $35.90 | $31.70 | 8,061 |
| 2018-05-30 | $36.10 | $36.35 | $35.56 | $35.80 | $31.62 | 3,489 |
| 2018-05-29 | $34.30 | $36.40 | $34.16 | $36.40 | $32.15 | 7,654 |
| 2018-05-25 | $36.10 | $36.10 | $34.10 | $34.20 | $30.20 | 3,798 |
| 2018-05-24 | $35.45 | $35.60 | $35.25 | $35.35 | $31.22 | 2,760 |
| 2018-05-23 | $35.45 | $35.50 | $34.85 | $35.20 | $31.09 | 2,892 |
| 2018-05-22 | $35.55 | $35.60 | $34.80 | $35.60 | $31.44 | 2,208 |
| 2018-05-21 | $35.30 | $35.65 | $35.30 | $35.65 | $31.48 | 2,215 |
| 2018-05-18 | $34.00 | $35.30 | $34.00 | $35.30 | $31.17 | 3,612 |
| 2018-05-17 | $35.25 | $35.25 | $33.95 | $34.20 | $30.20 | 4,121 |
| 2018-05-16 | $35.45 | $35.45 | $34.65 | $34.90 | $30.82 | 3,532 |
| 2018-05-15 | $35.70 | $36.15 | $35.00 | $35.25 | $31.13 | 9,944 |
| 2018-05-14 | $35.10 | $36.35 | $34.30 | $35.45 | $31.31 | 12,651 |
| 2018-05-11 | $36.20 | $36.20 | $35.05 | $35.70 | $31.53 | 5,351 |
| 2018-05-10 | $36.20 | $36.20 | $34.87 | $36.20 | $31.97 | 4,276 |
| 2018-05-09 | $36.20 | $36.20 | $35.60 | $36.00 | $31.79 | 1,567 |
| 2018-05-08 | $35.40 | $36.30 | $35.40 | $36.15 | $31.92 | 4,739 |
| 2018-05-07 | $36.15 | $36.15 | $35.75 | $36.05 | $31.70 | 2,731 |
| 2018-05-04 | $36.30 | $36.40 | $36.00 | $36.35 | $31.97 | 5,223 |
| 2018-05-03 | $36.15 | $36.20 | $35.60 | $36.15 | $31.79 | 2,135 |
| 2018-05-02 | $35.95 | $36.15 | $35.65 | $35.95 | $31.62 | 3,351 |
| 2018-05-01 | $36.35 | $36.35 | $35.75 | $35.75 | $31.44 | 3,187 |
| 2018-04-30 | $36.40 | $36.40 | $36.15 | $36.35 | $31.97 | 2,791 |
| 2018-04-27 | $35.46 | $36.75 | $35.45 | $36.42 | $32.03 | 29,354 |
| 2018-04-26 | $35.35 | $35.90 | $35.05 | $35.80 | $31.48 | 4,826 |
| 2018-04-25 | $35.45 | $35.80 | $34.45 | $35.75 | $31.44 | 4,739 |
| 2018-04-24 | $35.95 | $35.95 | $34.80 | $35.95 | $31.62 | 4,713 |
| 2018-04-23 | $36.00 | $36.25 | $35.65 | $35.95 | $31.62 | 8,851 |
| 2018-04-20 | $35.70 | $35.90 | $35.60 | $35.90 | $31.57 | 4,173 |
| 2018-04-19 | $35.20 | $35.85 | $35.20 | $35.55 | $31.26 | 5,578 |
| 2018-04-18 | $34.75 | $35.20 | $34.60 | $35.20 | $30.96 | 3,673 |
| 2018-04-17 | $35.30 | $35.30 | $35.15 | $35.25 | $31.00 | 2,200 |
| 2018-04-16 | $35.30 | $35.30 | $35.25 | $35.30 | $31.05 | 2,399 |
| 2018-04-13 | $35.00 | $35.25 | $34.90 | $35.25 | $31.00 | 3,427 |
| 2018-04-12 | $34.75 | $35.42 | $34.30 | $35.30 | $31.05 | 5,869 |
| 2018-04-11 | $33.60 | $34.85 | $33.39 | $34.80 | $30.61 | 11,641 |
| 2018-04-10 | $33.00 | $34.10 | $33.00 | $34.00 | $29.90 | 9,925 |
| 2018-04-09 | $32.30 | $33.00 | $31.85 | $33.00 | $29.02 | 9,098 |
| 2018-04-06 | $31.95 | $32.90 | $31.71 | $32.25 | $28.36 | 12,244 |
| 2018-04-05 | $32.00 | $32.05 | $31.77 | $32.05 | $28.19 | 4,913 |
| 2018-04-04 | $31.80 | $32.10 | $31.30 | $32.10 | $28.23 | 3,919 |
| 2018-04-03 | $32.10 | $32.25 | $31.90 | $32.10 | $28.23 | 4,542 |
| 2018-04-02 | $32.10 | $32.10 | $31.65 | $32.00 | $28.14 | 5,293 |
| 2018-03-29 | $31.40 | $32.20 | $30.95 | $31.95 | $28.10 | 8,206 |
| 2018-03-28 | $32.45 | $32.45 | $30.85 | $31.45 | $27.66 | 13,989 |
| 2018-03-27 | $32.31 | $32.45 | $32.30 | $32.45 | $28.54 | 6,210 |
| 2018-03-26 | $32.40 | $32.40 | $32.24 | $32.40 | $28.49 | 3,349 |
| 2018-03-23 | $32.35 | $32.35 | $32.10 | $32.25 | $28.36 | 3,211 |
| 2018-03-22 | $31.75 | $32.80 | $31.70 | $32.30 | $28.41 | 11,352 |
| 2018-03-21 | $31.90 | $32.30 | $31.80 | $32.10 | $28.23 | 4,675 |
| 2018-03-20 | $31.55 | $32.35 | $31.55 | $32.30 | $28.41 | 2,309 |
| 2018-03-19 | $31.70 | $31.70 | $31.10 | $31.40 | $27.62 | 1,390 |
| 2018-03-16 | $31.80 | $31.80 | $31.11 | $31.60 | $27.79 | 3,327 |
| 2018-03-15 | $31.83 | $31.83 | $31.80 | $31.80 | $27.97 | 329 |
| 2018-03-14 | $31.35 | $31.35 | $31.25 | $31.30 | $27.53 | 1,400 |
| 2018-03-13 | $31.37 | $32.35 | $31.25 | $31.25 | $27.48 | 8,212 |
| 2018-03-12 | $32.11 | $32.11 | $31.33 | $31.33 | $27.55 | 1,208 |
| 2018-03-09 | $31.50 | $31.50 | $31.50 | $31.50 | $27.70 | 149 |
| 2018-03-08 | $31.50 | $31.50 | $31.50 | $31.50 | $27.70 | 0 |
| 2018-03-07 | $31.75 | $31.85 | $31.50 | $31.50 | $27.70 | 1,145 |
| 2018-03-06 | $31.25 | $31.95 | $31.25 | $31.95 | $28.10 | 1,098 |
| 2018-03-05 | $32.00 | $32.00 | $31.43 | $31.43 | $27.64 | 1,127 |
| 2018-03-02 | $31.90 | $31.90 | $31.10 | $31.50 | $27.70 | 1,088 |
| 2018-03-01 | $31.75 | $31.85 | $31.70 | $31.75 | $27.92 | 2,545 |
| 2018-02-28 | $31.50 | $32.00 | $31.50 | $31.55 | $27.75 | 1,101 |
| 2018-02-27 | $32.05 | $32.05 | $32.05 | $32.05 | $28.19 | 384 |
| 2018-02-26 | $32.05 | $32.10 | $31.73 | $32.00 | $28.14 | 2,215 |
| 2018-02-23 | $31.95 | $31.95 | $31.71 | $31.90 | $28.05 | 1,286 |
| 2018-02-22 | $32.25 | $32.25 | $31.90 | $32.25 | $28.36 | 2,599 |
| 2018-02-21 | $31.95 | $32.30 | $31.95 | $32.30 | $28.41 | 1,386 |
| 2018-02-20 | $32.50 | $32.50 | $31.60 | $32.30 | $28.41 | 880 |
| 2018-02-16 | $31.95 | $32.50 | $31.95 | $32.50 | $28.58 | 612 |
| 2018-02-15 | $31.55 | $31.65 | $31.50 | $31.50 | $27.70 | 2,145 |
| 2018-02-14 | $32.45 | $32.45 | $32.40 | $32.45 | $28.54 | 456 |
| 2018-02-13 | $31.60 | $31.60 | $31.60 | $31.60 | $27.79 | 57 |
| 2018-02-12 | $31.80 | $31.91 | $31.60 | $31.60 | $27.79 | 1,077 |
| 2018-02-09 | $30.85 | $32.85 | $30.85 | $31.90 | $28.05 | 7,943 |
| 2018-02-08 | $31.90 | $32.00 | $31.00 | $31.00 | $27.26 | 1,738 |
| 2018-02-07 | $32.35 | $33.00 | $31.91 | $33.00 | $29.02 | 719 |
| 2018-02-06 | $32.10 | $32.85 | $31.45 | $32.60 | $28.67 | 4,778 |
| 2018-02-05 | $32.15 | $33.00 | $32.15 | $32.15 | $28.27 | 3,999 |
| 2018-02-02 | $33.10 | $33.10 | $33.10 | $33.10 | $29.11 | 1,425 |
| 2018-02-01 | $32.65 | $32.65 | $32.65 | $32.65 | $28.71 | 431 |
| 2018-01-31 | $33.10 | $33.10 | $33.10 | $33.10 | $29.11 | 50 |
| 2018-01-30 | $33.00 | $33.10 | $33.00 | $33.10 | $29.11 | 1,788 |
| 2018-01-29 | $33.70 | $34.35 | $33.70 | $34.35 | $30.21 | 8,485 |
| 2018-01-26 | $31.55 | $33.70 | $31.50 | $33.70 | $29.64 | 8,461 |
| 2018-01-25 | $32.77 | $32.77 | $31.75 | $31.75 | $27.92 | 7,489 |
| 2018-01-24 | $33.10 | $33.20 | $32.75 | $32.80 | $28.85 | 7,513 |
| 2018-01-23 | $33.65 | $33.65 | $33.15 | $33.15 | $29.15 | 6,183 |
| 2018-01-22 | $34.20 | $34.25 | $33.60 | $33.60 | $29.55 | 8,408 |
| 2018-01-19 | $35.19 | $35.19 | $35.19 | $35.19 | $30.95 | 188 |
| 2018-01-18 | $35.01 | $35.05 | $34.95 | $34.95 | $30.74 | 719 |
| 2018-01-17 | $36.32 | $36.32 | $35.15 | $35.30 | $31.05 | 3,931 |
| 2018-01-16 | $37.90 | $37.90 | $35.77 | $37.00 | $32.54 | 3,436 |
| 2018-01-12 | $34.95 | $37.80 | $34.25 | $37.50 | $32.98 | 4,739 |
| 2018-01-11 | $33.95 | $34.07 | $33.85 | $33.85 | $29.77 | 3,718 |
| 2018-01-10 | $33.85 | $33.90 | $33.85 | $33.85 | $29.77 | 849 |
| 2018-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $29.90 | 748 |
| 2018-01-08 | $34.20 | $34.25 | $34.00 | $34.16 | $30.04 | 3,865 |
| 2018-01-05 | $33.45 | $35.50 | $32.81 | $35.00 | $30.78 | 5,504 |
| 2018-01-04 | $33.80 | $33.80 | $33.45 | $33.45 | $29.42 | 1,265 |
| 2018-01-03 | $34.00 | $34.00 | $33.05 | $33.80 | $29.73 | 1,145 |
| 2018-01-02 | $33.85 | $33.85 | $33.85 | $33.85 | $29.77 | 1,511 |
| 2017-12-29 | $34.45 | $34.45 | $32.70 | $33.10 | $29.11 | 702 |
| 2017-12-28 | $32.80 | $32.80 | $32.80 | $32.80 | $28.85 | 100 |
| 2017-12-27 | $32.70 | $32.70 | $32.70 | $32.70 | $28.76 | 172 |
| 2017-12-26 | $33.80 | $33.80 | $32.85 | $33.73 | $29.66 | 641 |
| 2017-12-22 | $34.49 | $34.49 | $34.49 | $34.49 | $30.33 | 105 |
| 2017-12-21 | $33.00 | $33.51 | $33.00 | $33.50 | $29.46 | 3,990 |
| 2017-12-20 | $32.70 | $33.00 | $32.25 | $32.25 | $28.36 | 4,090 |
| 2017-12-19 | $32.74 | $33.20 | $32.70 | $32.95 | $28.84 | 2,335 |
| 2017-12-18 | $33.50 | $33.50 | $32.75 | $32.75 | $28.67 | 836 |
| 2017-12-15 | $33.50 | $33.50 | $33.50 | $33.50 | $29.33 | 459 |
| 2017-12-14 | $32.75 | $33.10 | $32.75 | $33.10 | $28.98 | 422 |
| 2017-12-13 | $33.50 | $33.50 | $33.50 | $33.50 | $29.33 | 0 |
| 2017-12-12 | $33.50 | $33.50 | $33.50 | $33.50 | $29.33 | 50 |
| 2017-12-11 | $32.90 | $33.50 | $32.90 | $33.50 | $29.33 | 711 |
| 2017-12-08 | $33.05 | $33.75 | $33.05 | $33.15 | $29.02 | 483 |
| 2017-12-07 | $32.95 | $33.05 | $32.55 | $32.55 | $28.49 | 737 |
| 2017-12-06 | $32.90 | $32.90 | $32.90 | $32.90 | $28.80 | 111 |
| 2017-12-05 | $35.35 | $35.35 | $32.70 | $32.90 | $28.80 | 1,039 |
| 2017-12-04 | $34.80 | $34.80 | $33.78 | $34.25 | $29.98 | 3,631 |
| 2017-12-01 | $33.45 | $33.92 | $33.31 | $33.31 | $29.16 | 1,822 |
| 2017-11-30 | $32.52 | $34.49 | $32.52 | $33.53 | $29.35 | 1,109 |
| 2017-11-29 | $35.30 | $35.30 | $33.85 | $34.80 | $30.46 | 6,806 |
| 2017-11-28 | $32.30 | $35.75 | $32.30 | $35.25 | $30.86 | 5,626 |
| 2017-11-27 | $31.90 | $34.20 | $31.90 | $33.85 | $29.63 | 3,832 |
| 2017-11-24 | $30.88 | $31.50 | $30.88 | $31.50 | $27.57 | 1,369 |
| 2017-11-22 | $30.40 | $30.40 | $30.40 | $30.40 | $26.61 | 316 |
| 2017-11-21 | $30.37 | $30.37 | $30.37 | $30.37 | $26.58 | 126 |
| 2017-11-20 | $30.95 | $30.95 | $30.37 | $30.37 | $26.58 | 514 |
| 2017-11-17 | $30.85 | $31.09 | $30.85 | $31.09 | $27.22 | 1,507 |
| 2017-11-16 | $29.95 | $30.65 | $29.95 | $30.50 | $26.70 | 1,138 |
| 2017-11-15 | $29.95 | $30.20 | $29.55 | $30.20 | $26.44 | 933 |
| 2017-11-14 | $29.70 | $29.70 | $29.15 | $29.15 | $25.52 | 772 |
| 2017-11-13 | $29.15 | $29.15 | $29.15 | $29.15 | $25.52 | 207 |
| 2017-11-10 | $29.73 | $29.73 | $29.73 | $29.73 | $26.02 | 53 |
| 2017-11-09 | $29.10 | $30.10 | $29.10 | $29.73 | $26.02 | 713 |
| 2017-11-08 | $29.25 | $29.25 | $29.25 | $29.25 | $25.61 | 200 |
| 2017-11-07 | $29.85 | $29.85 | $29.62 | $29.62 | $25.93 | 373 |
| 2017-11-06 | $29.75 | $29.75 | $29.75 | $29.75 | $25.93 | 120 |
| 2017-11-03 | $29.55 | $30.00 | $29.20 | $29.70 | $25.89 | 1,544 |
| 2017-11-02 | $29.10 | $29.21 | $29.10 | $29.21 | $25.45 | 1,362 |
| 2017-11-01 | $29.25 | $29.50 | $29.25 | $29.50 | $25.71 | 237 |
| 2017-10-31 | $29.00 | $29.17 | $29.00 | $29.17 | $25.42 | 1,666 |
| 2017-10-30 | $29.00 | $29.49 | $29.00 | $29.00 | $25.28 | 2,320 |
| 2017-10-27 | $29.20 | $29.20 | $29.00 | $29.00 | $25.28 | 956 |
| 2017-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.28 | 4 |
| 2017-10-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.28 | 0 |
| 2017-10-24 | $29.10 | $29.10 | $29.00 | $29.00 | $25.28 | 5,971 |
| 2017-10-23 | $29.05 | $29.05 | $29.00 | $29.00 | $25.28 | 72 |
| 2017-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.28 | 55 |
| 2017-10-19 | $29.05 | $29.05 | $29.00 | $29.00 | $25.28 | 3,653 |
| 2017-10-18 | $29.01 | $29.01 | $29.01 | $29.01 | $25.28 | 0 |
| 2017-10-17 | $29.60 | $29.60 | $29.00 | $29.01 | $25.28 | 2,006 |
| 2017-10-16 | $29.51 | $29.60 | $29.50 | $29.58 | $25.78 | 1,099 |
| 2017-10-13 | $29.30 | $29.60 | $29.30 | $29.60 | $25.80 | 551 |
| 2017-10-12 | $29.66 | $29.66 | $29.66 | $29.66 | $25.85 | 277 |
| 2017-10-11 | $29.20 | $29.20 | $29.20 | $29.20 | $25.45 | 1 |
| 2017-10-10 | $29.20 | $29.20 | $29.20 | $29.20 | $25.45 | 200 |
| 2017-10-09 | $29.10 | $29.10 | $28.80 | $28.80 | $25.10 | 43 |
| 2017-10-06 | $29.10 | $29.10 | $29.10 | $29.10 | $25.36 | 500 |
| 2017-10-05 | $29.40 | $29.47 | $29.40 | $29.47 | $25.68 | 2,046 |
| 2017-10-04 | $29.40 | $29.40 | $29.40 | $29.40 | $25.62 | 92 |
| 2017-10-03 | $30.45 | $30.45 | $29.40 | $29.40 | $25.62 | 481 |
| 2017-10-02 | $29.40 | $29.75 | $29.40 | $29.75 | $25.93 | 300 |
| 2017-09-29 | $29.75 | $29.75 | $29.40 | $29.40 | $25.62 | 900 |
| 2017-09-28 | $29.50 | $29.50 | $29.10 | $29.15 | $25.41 | 7,785 |
| 2017-09-27 | $28.90 | $29.50 | $28.85 | $29.25 | $25.49 | 1,973 |
| 2017-09-26 | $28.95 | $29.50 | $28.95 | $29.05 | $25.32 | 552 |
| 2017-09-25 | $29.45 | $29.45 | $29.45 | $29.45 | $25.67 | 703 |
| 2017-09-22 | $28.95 | $28.95 | $28.95 | $28.95 | $25.23 | 400 |
| 2017-09-21 | $29.09 | $29.09 | $29.09 | $29.09 | $25.35 | 92 |
| 2017-09-20 | $29.09 | $29.09 | $29.09 | $29.09 | $25.35 | 1 |
| 2017-09-19 | $29.09 | $29.09 | $29.09 | $29.09 | $25.35 | 700 |
| 2017-09-18 | $29.25 | $29.25 | $29.25 | $29.25 | $25.49 | 399 |
| 2017-09-15 | $29.45 | $29.50 | $29.25 | $29.30 | $25.54 | 5,481 |
| 2017-09-14 | $29.50 | $29.50 | $29.30 | $29.50 | $25.71 | 1,417 |
| 2017-09-13 | $28.80 | $29.90 | $28.80 | $29.25 | $25.49 | 1,307 |
| 2017-09-12 | $28.75 | $29.70 | $28.75 | $29.00 | $25.28 | 1,765 |
| 2017-09-11 | $28.65 | $28.65 | $28.45 | $28.45 | $24.80 | 563 |
| 2017-09-08 | $28.65 | $28.65 | $28.19 | $28.25 | $24.62 | 693 |
| 2017-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.40 | 244 |
| 2017-09-06 | $28.35 | $29.10 | $27.90 | $28.00 | $24.40 | 1,698 |
| 2017-09-05 | $29.60 | $29.60 | $28.20 | $28.20 | $24.58 | 1,654 |
| 2017-09-01 | $28.20 | $29.61 | $28.20 | $29.61 | $25.80 | 619 |
| 2017-08-31 | $29.95 | $29.95 | $29.65 | $29.70 | $25.89 | 383 |
| 2017-08-30 | $29.15 | $29.15 | $29.15 | $29.15 | $25.41 | 255 |
| 2017-08-29 | $29.00 | $29.96 | $29.00 | $29.60 | $25.80 | 2,792 |
| 2017-08-28 | $27.25 | $29.90 | $27.25 | $29.40 | $25.62 | 6,300 |
| 2017-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $23.79 | 91 |
| 2017-08-24 | $27.25 | $27.30 | $26.95 | $26.95 | $23.49 | 1,008 |
| 2017-08-23 | $27.30 | $27.30 | $27.30 | $27.30 | $23.79 | 84 |
| 2017-08-22 | $27.30 | $27.30 | $27.30 | $27.30 | $23.79 | 0 |
| 2017-08-21 | $27.30 | $27.30 | $27.30 | $27.30 | $23.79 | 500 |
| 2017-08-18 | $26.90 | $27.45 | $26.90 | $27.45 | $23.92 | 579 |
| 2017-08-17 | $27.05 | $27.10 | $27.05 | $27.10 | $23.62 | 1,239 |
| 2017-08-16 | $27.05 | $27.05 | $27.05 | $27.05 | $23.58 | 125 |
| 2017-08-15 | $26.94 | $26.94 | $26.94 | $26.94 | $23.48 | 103 |
| 2017-08-14 | $26.85 | $26.90 | $26.85 | $26.90 | $23.45 | 1,000 |
| 2017-08-11 | $27.00 | $27.00 | $26.76 | $27.00 | $23.53 | 2,235 |
| 2017-08-10 | $27.00 | $27.05 | $27.00 | $27.00 | $23.53 | 370 |
| 2017-08-09 | $27.05 | $27.05 | $27.05 | $27.05 | $23.58 | 223 |
| 2017-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $23.62 | 836 |
| 2017-08-07 | $26.75 | $27.41 | $26.75 | $27.00 | $23.53 | 2,300 |
| 2017-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 17 |
| 2017-08-03 | $27.00 | $27.08 | $27.00 | $27.00 | $23.42 | 3,413 |
| 2017-08-02 | $27.00 | $27.00 | $26.95 | $27.00 | $23.42 | 1,429 |
| 2017-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 50 |
| 2017-07-31 | $26.45 | $27.00 | $26.45 | $27.00 | $23.42 | 1,773 |
| 2017-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 75 |
| 2017-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 500 |
| 2017-07-26 | $26.55 | $26.56 | $26.05 | $26.40 | $22.90 | 18,998 |
| 2017-07-25 | $26.90 | $26.90 | $26.10 | $26.65 | $23.12 | 14,694 |
| 2017-07-24 | $26.50 | $26.90 | $26.50 | $26.90 | $23.33 | 691 |
| 2017-07-21 | $26.30 | $26.30 | $26.30 | $26.30 | $22.81 | 110 |
| 2017-07-20 | $26.15 | $26.70 | $26.15 | $26.30 | $22.81 | 611 |
| 2017-07-19 | $26.40 | $26.50 | $26.40 | $26.50 | $22.99 | 2,650 |
| 2017-07-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 307 |
| 2017-07-17 | $27.00 | $27.00 | $26.06 | $26.55 | $23.03 | 5,830 |
| 2017-07-14 | $27.03 | $27.03 | $27.03 | $27.03 | $23.45 | 181 |
| 2017-07-13 | $26.11 | $26.47 | $26.05 | $26.19 | $22.71 | 1,714 |
| 2017-07-12 | $26.15 | $26.15 | $26.15 | $26.15 | $22.68 | 194 |
| 2017-07-11 | $26.30 | $26.30 | $26.00 | $26.00 | $22.55 | 694 |
| 2017-07-10 | $26.40 | $26.40 | $26.25 | $26.35 | $22.85 | 1,223 |
| 2017-07-07 | $25.93 | $26.70 | $25.71 | $25.71 | $22.30 | 433 |
| 2017-07-06 | $26.30 | $26.38 | $25.95 | $26.00 | $22.55 | 11,073 |
| 2017-07-05 | $27.25 | $27.25 | $26.40 | $26.40 | $22.90 | 1,325 |
| 2017-07-03 | $27.45 | $27.45 | $27.45 | $27.45 | $23.81 | 129 |
| 2017-06-30 | $26.51 | $27.00 | $26.51 | $27.00 | $23.42 | 2,036 |
| 2017-06-29 | $26.40 | $27.00 | $26.40 | $27.00 | $23.42 | 2,507 |
| 2017-06-28 | $26.70 | $26.75 | $26.70 | $26.75 | $23.20 | 1,598 |
| 2017-06-27 | $25.10 | $26.10 | $25.10 | $26.10 | $22.64 | 800 |
| 2017-06-26 | $26.71 | $26.71 | $26.70 | $26.70 | $23.16 | 878 |
| 2017-06-23 | $26.60 | $26.60 | $26.05 | $26.05 | $22.60 | 757 |
| 2017-06-22 | $26.90 | $26.90 | $26.60 | $26.60 | $23.07 | 579 |
| 2017-06-21 | $26.60 | $26.65 | $26.60 | $26.65 | $23.12 | 965 |
| 2017-06-20 | $26.70 | $26.70 | $26.70 | $26.70 | $23.16 | 6 |
| 2017-06-19 | $26.76 | $26.80 | $26.70 | $26.70 | $23.16 | 16,173 |
| 2017-06-16 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 551 |
| 2017-06-15 | $26.80 | $26.80 | $26.80 | $26.80 | $23.25 | 19 |
| 2017-06-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.25 | 200 |
| 2017-06-13 | $26.60 | $27.30 | $26.60 | $27.30 | $23.68 | 1,685 |
| 2017-06-12 | $26.58 | $26.89 | $26.58 | $26.85 | $23.29 | 3,061 |
| 2017-06-09 | $26.90 | $26.90 | $26.90 | $26.90 | $23.33 | 846 |
| 2017-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $23.20 | 1 |
| 2017-06-07 | $26.75 | $26.75 | $26.75 | $26.75 | $23.20 | 16 |
| 2017-06-06 | $26.55 | $26.55 | $26.20 | $26.30 | $22.81 | 1,192 |
| 2017-06-05 | $26.40 | $26.50 | $26.20 | $26.20 | $22.73 | 1,946 |
| 2017-06-02 | $26.85 | $26.85 | $26.50 | $26.50 | $22.99 | 3,650 |
| 2017-06-01 | $27.20 | $27.20 | $27.00 | $27.00 | $23.42 | 991 |
| 2017-05-31 | $27.25 | $27.25 | $27.25 | $27.25 | $23.63 | 1,068 |
| 2017-05-30 | $26.80 | $26.80 | $26.80 | $26.80 | $23.25 | 3 |
| 2017-05-26 | $26.80 | $26.80 | $26.80 | $26.80 | $23.25 | 4 |
| 2017-05-25 | $27.00 | $27.05 | $26.65 | $26.65 | $23.12 | 1,622 |
| 2017-05-24 | $27.20 | $27.20 | $27.20 | $27.20 | $23.59 | 261 |
| 2017-05-23 | $27.41 | $27.41 | $27.41 | $27.41 | $23.78 | 410 |
| 2017-05-22 | $27.30 | $27.30 | $26.65 | $27.30 | $23.68 | 7,435 |
| 2017-05-19 | $26.45 | $26.85 | $26.45 | $26.85 | $23.29 | 1,018 |
| 2017-05-18 | $26.44 | $26.60 | $26.44 | $26.60 | $23.07 | 647 |
| 2017-05-17 | $26.75 | $27.05 | $26.60 | $26.60 | $23.07 | 3,695 |
| 2017-05-16 | $26.70 | $26.85 | $26.70 | $26.70 | $23.16 | 1,865 |
| 2017-05-15 | $26.52 | $26.80 | $26.45 | $26.70 | $23.16 | 3,483 |
| 2017-05-12 | $26.80 | $27.10 | $26.40 | $27.10 | $23.51 | 873 |
| 2017-05-11 | $27.41 | $27.45 | $27.41 | $27.45 | $23.81 | 590 |
| 2017-05-10 | $27.25 | $27.25 | $27.01 | $27.05 | $23.46 | 1,411 |
| 2017-05-09 | $27.45 | $27.45 | $27.45 | $27.45 | $23.81 | 32 |
| 2017-05-08 | $26.90 | $27.45 | $26.90 | $27.45 | $23.81 | 673 |
| 2017-05-05 | $26.80 | $26.80 | $26.80 | $26.80 | $23.14 | 148 |
| 2017-05-04 | $27.59 | $27.59 | $26.50 | $26.80 | $23.14 | 1,842 |
| 2017-05-03 | $27.45 | $27.45 | $27.10 | $27.10 | $23.40 | 870 |
| 2017-05-02 | $27.60 | $27.65 | $27.45 | $27.45 | $23.70 | 1,175 |
| 2017-05-01 | $26.51 | $27.51 | $26.51 | $27.51 | $23.75 | 2,143 |
| 2017-04-28 | $27.65 | $27.65 | $27.65 | $27.65 | $23.87 | 603 |
| 2017-04-27 | $26.60 | $27.70 | $26.60 | $27.70 | $23.91 | 563 |
| 2017-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $23.57 | 170 |
| 2017-04-25 | $26.80 | $27.40 | $26.65 | $27.40 | $23.65 | 1,863 |
| 2017-04-24 | $27.70 | $27.70 | $26.59 | $26.59 | $22.95 | 1,154 |
| 2017-04-21 | $27.45 | $27.45 | $27.05 | $27.05 | $23.35 | 1,279 |
| 2017-04-20 | $27.70 | $27.70 | $27.05 | $27.50 | $23.74 | 1,477 |
| 2017-04-19 | $27.40 | $27.40 | $27.30 | $27.30 | $23.57 | 1,211 |
| 2017-04-18 | $27.59 | $27.59 | $27.50 | $27.50 | $23.74 | 825 |
| 2017-04-17 | $27.65 | $27.65 | $27.20 | $27.65 | $23.87 | 2,946 |
| 2017-04-13 | $27.30 | $27.85 | $27.30 | $27.85 | $24.04 | 702 |
| 2017-04-12 | $27.40 | $27.40 | $27.40 | $27.40 | $23.65 | 17 |
| 2017-04-11 | $27.45 | $27.45 | $27.40 | $27.40 | $23.65 | 486 |
| 2017-04-10 | $26.87 | $27.00 | $26.81 | $26.95 | $23.27 | 1,027 |
| 2017-04-07 | $26.80 | $27.70 | $26.80 | $27.20 | $23.48 | 1,475 |
| 2017-04-06 | $27.85 | $27.85 | $27.75 | $27.80 | $24.00 | 1,253 |
| 2017-04-05 | $27.95 | $27.95 | $27.80 | $27.85 | $24.04 | 798 |
| 2017-04-04 | $27.55 | $27.55 | $27.55 | $27.55 | $23.78 | 358 |
| 2017-04-03 | $27.60 | $27.95 | $27.40 | $27.50 | $23.74 | 25,457 |
| 2017-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $23.52 | 37 |
| 2017-03-30 | $27.75 | $28.05 | $27.00 | $27.25 | $23.52 | 6,329 |
| 2017-03-29 | $27.34 | $28.35 | $27.34 | $28.05 | $24.22 | 2,618 |
| 2017-03-28 | $27.91 | $27.91 | $27.25 | $27.25 | $23.52 | 312 |
| 2017-03-27 | $25.75 | $27.90 | $25.75 | $27.30 | $23.57 | 1,765 |
| 2017-03-24 | $27.10 | $27.10 | $26.35 | $26.35 | $22.75 | 307 |
| 2017-03-23 | $27.45 | $27.45 | $27.45 | $27.45 | $23.69 | 612 |
| 2017-03-22 | $27.95 | $28.00 | $27.50 | $27.65 | $23.87 | 1,625 |
| 2017-03-21 | $28.45 | $28.45 | $27.99 | $27.99 | $24.16 | 962 |
| 2017-03-20 | $28.95 | $28.95 | $28.30 | $28.40 | $24.52 | 3,221 |
| 2017-03-17 | $27.75 | $28.95 | $26.55 | $28.95 | $24.99 | 65,397 |
| 2017-03-16 | $27.54 | $28.38 | $27.54 | $28.05 | $24.22 | 895 |
| 2017-03-15 | $28.15 | $28.29 | $27.60 | $27.60 | $23.83 | 4,075 |
| 2017-03-14 | $27.80 | $28.10 | $27.80 | $28.10 | $24.26 | 503 |
| 2017-03-13 | $27.55 | $27.55 | $27.10 | $27.10 | $23.40 | 420 |
| 2017-03-10 | $27.70 | $27.70 | $27.70 | $27.70 | $23.91 | 325 |
| 2017-03-09 | $27.40 | $28.40 | $27.40 | $28.40 | $24.52 | 547 |
| 2017-03-08 | $27.00 | $27.60 | $27.00 | $27.60 | $23.83 | 550 |
| 2017-03-07 | $28.39 | $28.70 | $28.39 | $28.70 | $24.78 | 683 |
| 2017-03-06 | $28.55 | $28.90 | $27.55 | $27.64 | $23.86 | 2,001 |
| 2017-03-03 | $28.50 | $28.50 | $28.50 | $28.50 | $24.60 | 472 |
| 2017-03-02 | $28.42 | $28.42 | $28.42 | $28.42 | $24.53 | 283 |
| 2017-03-01 | $28.45 | $28.80 | $28.42 | $28.42 | $24.53 | 1,983 |
| 2017-02-28 | $28.87 | $28.87 | $28.30 | $28.45 | $24.56 | 679 |
| 2017-02-27 | $27.10 | $28.95 | $27.10 | $28.95 | $24.99 | 10,748 |
| 2017-02-24 | $26.95 | $26.95 | $26.95 | $26.95 | $23.27 | 429 |
| 2017-02-23 | $26.85 | $26.85 | $26.50 | $26.75 | $23.10 | 2,087 |
| 2017-02-22 | $26.90 | $26.95 | $26.51 | $26.94 | $23.26 | 1,592 |
| 2017-02-21 | $26.45 | $26.90 | $26.45 | $26.51 | $22.88 | 1,555 |
| 2017-02-17 | $26.40 | $26.45 | $26.40 | $26.45 | $22.83 | 13 |
| 2017-02-16 | $26.45 | $26.45 | $26.40 | $26.40 | $22.79 | 13 |
| 2017-02-15 | $26.31 | $26.31 | $26.31 | $26.31 | $22.72 | 429 |
| 2017-02-14 | $26.25 | $26.42 | $26.00 | $26.40 | $22.79 | 1,319 |
| 2017-02-13 | $26.40 | $26.45 | $25.31 | $25.90 | $22.36 | 1,348 |
| 2017-02-10 | $26.00 | $26.45 | $25.45 | $25.45 | $21.97 | 1,254 |
| 2017-02-09 | $25.64 | $25.95 | $25.48 | $25.95 | $22.40 | 1,678 |
| 2017-02-08 | $25.05 | $25.35 | $25.05 | $25.35 | $21.88 | 1,305 |
| 2017-02-07 | $25.30 | $25.30 | $25.30 | $25.30 | $21.84 | 327 |
| 2017-02-06 | $24.65 | $25.25 | $24.65 | $25.25 | $21.80 | 3,585 |
| 2017-02-03 | $24.50 | $25.30 | $24.50 | $24.60 | $21.13 | 2,768 |
| 2017-02-02 | $25.30 | $25.30 | $25.25 | $25.25 | $21.69 | 1,301 |
| 2017-02-01 | $25.00 | $25.30 | $24.25 | $25.30 | $21.73 | 5,186 |
| 2017-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $21.47 | 112 |
| 2017-01-30 | $25.40 | $25.40 | $25.00 | $25.05 | $21.51 | 959 |
| 2017-01-27 | $25.39 | $25.39 | $24.75 | $24.80 | $21.30 | 557 |
| 2017-01-26 | $25.40 | $25.40 | $25.40 | $25.40 | $21.82 | 16 |
| 2017-01-25 | $25.00 | $25.55 | $25.00 | $25.40 | $21.82 | 2,273 |
| 2017-01-24 | $25.50 | $25.50 | $25.35 | $25.35 | $21.77 | 1,086 |
| 2017-01-23 | $25.73 | $25.95 | $25.70 | $25.90 | $22.24 | 1,742 |
| 2017-01-20 | $25.00 | $25.75 | $25.00 | $25.75 | $22.12 | 1,714 |
| 2017-01-19 | $25.55 | $25.55 | $25.55 | $25.55 | $21.94 | 3 |
| 2017-01-18 | $25.50 | $25.55 | $25.50 | $25.55 | $21.94 | 728 |
| 2017-01-17 | $24.70 | $25.45 | $24.41 | $25.45 | $21.86 | 7,484 |
| 2017-01-13 | $24.35 | $24.45 | $24.35 | $24.45 | $21.00 | 100 |
| 2017-01-12 | $24.35 | $24.35 | $24.35 | $24.35 | $20.91 | 727 |
| 2017-01-11 | $24.24 | $24.37 | $24.05 | $24.05 | $20.66 | 1,712 |
| 2017-01-10 | $24.37 | $24.66 | $24.25 | $24.33 | $20.90 | 1,194 |
| 2017-01-09 | $24.50 | $24.50 | $24.40 | $24.40 | $20.96 | 1,330 |
| 2017-01-06 | $24.01 | $24.25 | $24.01 | $24.05 | $20.66 | 700 |
| 2017-01-05 | $24.03 | $24.25 | $24.03 | $24.25 | $20.83 | 241 |
| 2017-01-04 | $23.85 | $24.45 | $23.85 | $24.10 | $20.70 | 1,084 |
| 2017-01-03 | $24.20 | $24.40 | $23.15 | $23.90 | $20.53 | 1,814 |
| 2016-12-30 | $23.83 | $23.83 | $23.83 | $23.83 | $20.46 | 525 |
| 2016-12-29 | $24.00 | $24.00 | $23.65 | $24.00 | $20.53 | 5,626 |
| 2016-12-28 | $23.50 | $24.00 | $23.50 | $24.00 | $20.53 | 1,462 |
| 2016-12-27 | $23.45 | $23.50 | $23.45 | $23.50 | $20.10 | 201 |
| 2016-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.67 | 152 |
| 2016-12-22 | $23.00 | $23.05 | $23.00 | $23.00 | $19.67 | 7,361 |
| 2016-12-21 | $22.25 | $23.20 | $22.25 | $22.70 | $19.42 | 9,327 |
| 2016-12-20 | $22.87 | $22.87 | $22.87 | $22.87 | $19.56 | 204 |
| 2016-12-19 | $23.50 | $23.50 | $23.50 | $23.50 | $20.10 | 36 |
| 2016-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $20.10 | 162 |
| 2016-12-15 | $22.50 | $23.40 | $22.50 | $23.40 | $20.02 | 2,737 |
| 2016-12-14 | $23.05 | $23.05 | $23.05 | $23.05 | $19.71 | 558 |
| 2016-12-13 | $23.19 | $23.50 | $23.19 | $23.50 | $20.10 | 644 |
| 2016-12-12 | $23.60 | $23.60 | $23.60 | $23.60 | $20.18 | 221 |
| 2016-12-09 | $23.55 | $23.95 | $23.55 | $23.95 | $20.48 | 1,352 |
| 2016-12-08 | $23.90 | $23.95 | $23.90 | $23.95 | $20.48 | 472 |
| 2016-12-07 | $23.95 | $24.00 | $23.70 | $23.95 | $20.48 | 1,093 |
| 2016-12-06 | $23.45 | $23.88 | $23.45 | $23.79 | $20.35 | 1,057 |
| 2016-12-05 | $23.15 | $23.45 | $23.13 | $23.41 | $20.02 | 2,399 |
| 2016-12-02 | $23.25 | $23.25 | $23.05 | $23.05 | $19.71 | 950 |
| 2016-12-01 | $22.75 | $23.27 | $22.75 | $23.27 | $19.91 | 9,186 |
| 2016-11-30 | $22.95 | $22.99 | $22.20 | $22.75 | $19.46 | 2,950 |
| 2016-11-29 | $22.82 | $22.82 | $22.05 | $22.40 | $19.16 | 1,207 |
| 2016-11-28 | $21.00 | $24.75 | $21.00 | $23.45 | $20.06 | 12,549 |
| 2016-11-25 | $20.90 | $21.00 | $20.90 | $21.00 | $17.96 | 300 |
| 2016-11-23 | $20.20 | $20.95 | $20.20 | $20.95 | $17.92 | 711 |
| 2016-11-22 | $21.00 | $21.00 | $20.99 | $20.99 | $17.95 | 383 |
| 2016-11-21 | $20.50 | $20.50 | $20.45 | $20.50 | $17.53 | 1,576 |
| 2016-11-18 | $20.58 | $20.58 | $20.58 | $20.58 | $17.60 | 638 |
| 2016-11-17 | $20.00 | $20.05 | $20.00 | $20.05 | $17.15 | 1,432 |
| 2016-11-16 | $21.00 | $21.00 | $20.08 | $20.08 | $17.17 | 2,950 |
| 2016-11-15 | $20.03 | $20.85 | $20.03 | $20.85 | $17.83 | 842 |
| 2016-11-14 | $19.81 | $20.99 | $19.81 | $20.35 | $17.41 | 5,102 |
| 2016-11-11 | $19.90 | $20.00 | $19.90 | $20.00 | $17.11 | 1,600 |
| 2016-11-10 | $19.59 | $19.60 | $19.26 | $19.60 | $16.76 | 2,627 |
| 2016-11-09 | $18.60 | $19.85 | $18.60 | $19.85 | $16.98 | 10,580 |
| 2016-11-08 | $18.96 | $18.96 | $18.65 | $18.65 | $15.95 | 1,338 |
| 2016-11-07 | $19.00 | $19.01 | $18.65 | $18.65 | $15.95 | 5,174 |
| 2016-11-04 | $19.00 | $19.00 | $18.95 | $19.00 | $16.15 | 6,158 |
| 2016-11-03 | $18.80 | $18.85 | $18.50 | $18.85 | $16.02 | 983 |
| 2016-11-02 | $18.85 | $18.85 | $18.85 | $18.85 | $16.02 | 758 |
| 2016-11-01 | $18.55 | $18.90 | $18.55 | $18.55 | $15.76 | 1,106 |
| 2016-10-31 | $18.50 | $18.50 | $18.50 | $18.50 | $15.72 | 343 |
| 2016-10-28 | $18.55 | $18.55 | $18.55 | $18.55 | $15.76 | 2 |
| 2016-10-27 | $18.72 | $18.89 | $18.55 | $18.55 | $15.76 | 1,402 |
| 2016-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.72 | 0 |
| 2016-10-25 | $18.84 | $18.84 | $18.10 | $18.50 | $15.72 | 1,896 |
| 2016-10-24 | $18.53 | $18.53 | $18.53 | $18.53 | $15.75 | 7 |
| 2016-10-21 | $18.70 | $18.70 | $18.53 | $18.53 | $15.75 | 300 |
| 2016-10-20 | $18.73 | $18.73 | $18.57 | $18.57 | $15.78 | 1,087 |
| 2016-10-19 | $18.60 | $18.60 | $18.57 | $18.57 | $15.78 | 500 |
| 2016-10-18 | $18.57 | $18.62 | $18.57 | $18.59 | $15.80 | 846 |
| 2016-10-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.02 | 0 |
| 2016-10-14 | $18.85 | $18.85 | $18.85 | $18.85 | $16.02 | 462 |
| 2016-10-13 | $18.97 | $19.00 | $18.60 | $18.60 | $15.81 | 532 |
| 2016-10-12 | $19.40 | $19.40 | $18.66 | $18.66 | $15.86 | 1,787 |
| 2016-10-11 | $19.03 | $19.48 | $19.00 | $19.00 | $16.15 | 2,133 |
| 2016-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.15 | 200 |
| 2016-10-07 | $18.63 | $18.63 | $18.63 | $18.63 | $15.83 | 10 |
| 2016-10-06 | $18.63 | $18.63 | $18.63 | $18.63 | $15.83 | 0 |
| 2016-10-05 | $18.63 | $18.63 | $18.63 | $18.63 | $15.83 | 0 |
| 2016-10-04 | $19.51 | $19.51 | $18.63 | $18.63 | $15.83 | 802 |
| 2016-10-03 | $19.49 | $19.51 | $19.49 | $19.50 | $16.57 | 2,443 |
| 2016-09-30 | $19.08 | $19.50 | $19.00 | $19.49 | $16.56 | 5,118 |
| 2016-09-29 | $18.11 | $19.20 | $18.11 | $19.16 | $16.28 | 12,914 |
| 2016-09-28 | $18.18 | $18.78 | $18.10 | $18.10 | $15.38 | 2,134 |
| 2016-09-27 | $18.24 | $18.52 | $18.15 | $18.15 | $15.42 | 5,096 |
| 2016-09-26 | $18.95 | $18.95 | $18.95 | $18.95 | $16.10 | 168 |
| 2016-09-23 | $18.50 | $18.58 | $18.50 | $18.50 | $15.72 | 3,250 |
| 2016-09-22 | $18.51 | $18.81 | $18.50 | $18.66 | $15.86 | 2,264 |
| 2016-09-21 | $18.83 | $18.83 | $18.83 | $18.83 | $16.00 | 565 |
| 2016-09-20 | $19.11 | $19.11 | $19.11 | $19.11 | $16.24 | 149 |
| 2016-09-19 | $18.75 | $18.76 | $18.75 | $18.75 | $15.93 | 1,160 |
| 2016-09-16 | $18.40 | $18.90 | $18.25 | $18.48 | $15.70 | 12,690 |
| 2016-09-15 | $18.85 | $18.85 | $18.09 | $18.42 | $15.65 | 2,239 |
| 2016-09-14 | $18.70 | $18.91 | $18.70 | $18.87 | $16.04 | 1,316 |
| 2016-09-13 | $18.91 | $18.91 | $18.78 | $18.91 | $16.07 | 863 |
| 2016-09-12 | $18.87 | $18.96 | $18.87 | $18.91 | $16.07 | 963 |
| 2016-09-09 | $18.78 | $18.81 | $18.50 | $18.81 | $15.99 | 8,346 |
| 2016-09-08 | $18.78 | $18.82 | $18.78 | $18.81 | $15.99 | 1,090 |
| 2016-09-07 | $19.00 | $19.00 | $18.82 | $18.82 | $15.99 | 1,338 |
| 2016-09-06 | $18.47 | $19.10 | $18.47 | $18.99 | $16.14 | 1,805 |
| 2016-09-02 | $18.46 | $18.46 | $18.46 | $18.46 | $15.69 | 42 |
| 2016-09-01 | $18.78 | $18.93 | $18.46 | $18.46 | $15.69 | 686 |
| 2016-08-31 | $18.99 | $18.99 | $18.78 | $18.78 | $15.96 | 1,970 |
| 2016-08-30 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 13 |
| 2016-08-29 | $18.80 | $18.84 | $18.76 | $18.78 | $15.96 | 824 |
| 2016-08-26 | $18.76 | $18.82 | $18.75 | $18.77 | $15.95 | 825 |
| 2016-08-25 | $18.20 | $18.88 | $18.20 | $18.65 | $15.85 | 919 |
| 2016-08-24 | $18.76 | $18.76 | $18.76 | $18.76 | $15.94 | 269 |
| 2016-08-23 | $18.82 | $18.99 | $18.82 | $18.99 | $16.14 | 2,349 |
| 2016-08-22 | $18.29 | $18.99 | $18.28 | $18.94 | $16.10 | 14,292 |
| 2016-08-19 | $18.15 | $18.17 | $18.15 | $18.16 | $15.43 | 2,310 |
| 2016-08-18 | $18.15 | $18.15 | $18.15 | $18.15 | $15.42 | 1,057 |
| 2016-08-17 | $17.90 | $18.20 | $17.90 | $18.15 | $15.42 | 1,190 |
| 2016-08-16 | $18.25 | $18.25 | $18.07 | $18.07 | $15.36 | 1,500 |
| 2016-08-15 | $17.95 | $17.95 | $17.95 | $17.95 | $15.25 | 2,815 |
| 2016-08-12 | $17.75 | $17.95 | $17.75 | $17.95 | $15.25 | 305 |
| 2016-08-11 | $17.65 | $17.75 | $17.64 | $17.75 | $15.08 | 7,525 |
| 2016-08-10 | $17.63 | $17.65 | $17.55 | $17.60 | $14.96 | 2,125 |
| 2016-08-09 | $17.40 | $17.60 | $17.17 | $17.17 | $14.59 | 11,479 |
| 2016-08-08 | $17.40 | $17.40 | $17.13 | $17.25 | $14.66 | 6,097 |
| 2016-08-05 | $17.25 | $17.42 | $17.25 | $17.39 | $14.68 | 2,158 |
| 2016-08-04 | $17.24 | $17.25 | $17.24 | $17.25 | $14.56 | 1,545 |
| 2016-08-03 | $16.94 | $17.45 | $16.94 | $17.05 | $14.39 | 6,357 |
| 2016-08-02 | $16.80 | $16.95 | $16.79 | $16.90 | $14.26 | 11,474 |
| 2016-08-01 | $16.69 | $16.73 | $16.60 | $16.70 | $14.09 | 9,303 |
| 2016-07-29 | $16.60 | $16.60 | $16.60 | $16.60 | $14.01 | 62 |
| 2016-07-28 | $16.57 | $16.62 | $16.57 | $16.60 | $14.01 | 2,150 |
| 2016-07-27 | $16.61 | $16.70 | $16.61 | $16.64 | $14.04 | 2,151 |
| 2016-07-26 | $16.60 | $16.60 | $16.50 | $16.51 | $13.93 | 2,570 |
| 2016-07-25 | $16.46 | $16.55 | $16.45 | $16.55 | $13.97 | 6,815 |
| 2016-07-22 | $16.24 | $16.75 | $16.24 | $16.47 | $13.90 | 15,689 |
| 2016-07-21 | $15.98 | $16.10 | $15.95 | $16.00 | $13.50 | 4,483 |
| 2016-07-20 | $16.10 | $16.10 | $15.90 | $15.92 | $13.44 | 2,100 |
| 2016-07-19 | $16.20 | $16.20 | $15.95 | $15.95 | $13.46 | 1,520 |
| 2016-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $13.33 | 650 |
| 2016-07-15 | $15.95 | $15.95 | $15.85 | $15.85 | $13.38 | 370 |
| 2016-07-14 | $15.90 | $15.93 | $15.81 | $15.81 | $13.34 | 4,374 |
| 2016-07-13 | $16.20 | $16.20 | $16.20 | $16.20 | $13.67 | 607 |
| 2016-07-12 | $16.43 | $16.43 | $15.83 | $16.20 | $13.67 | 4,716 |
| 2016-07-11 | $16.06 | $16.06 | $16.06 | $16.06 | $13.55 | 100 |
| 2016-07-08 | $15.71 | $15.99 | $15.71 | $15.85 | $13.38 | 7,430 |
| 2016-07-07 | $15.92 | $15.92 | $15.70 | $15.72 | $13.26 | 1,220 |
| 2016-07-06 | $15.90 | $15.95 | $15.75 | $15.75 | $13.29 | 2,272 |
| 2016-07-05 | $16.09 | $16.09 | $16.09 | $16.09 | $13.58 | 202 |
| 2016-07-01 | $16.03 | $16.03 | $15.75 | $15.75 | $13.29 | 1,400 |
| 2016-06-30 | $15.90 | $16.00 | $15.90 | $15.91 | $13.43 | 1,945 |
| 2016-06-29 | $15.78 | $15.78 | $15.78 | $15.78 | $13.31 | 137 |
| 2016-06-28 | $15.85 | $16.00 | $15.85 | $15.90 | $13.42 | 6,300 |
| 2016-06-27 | $15.55 | $15.90 | $15.55 | $15.90 | $13.42 | 461 |
| 2016-06-24 | $15.79 | $15.79 | $15.55 | $15.55 | $13.12 | 3,056 |
| 2016-06-23 | $15.82 | $15.92 | $15.70 | $15.79 | $13.33 | 11,159 |
| 2016-06-22 | $15.75 | $15.75 | $15.75 | $15.75 | $13.29 | 201 |
| 2016-06-21 | $15.65 | $15.65 | $15.55 | $15.60 | $13.17 | 2,378 |
| 2016-06-20 | $15.65 | $15.78 | $15.52 | $15.68 | $13.23 | 6,400 |
| 2016-06-17 | $15.71 | $15.81 | $15.60 | $15.60 | $13.17 | 3,447 |
| 2016-06-16 | $15.70 | $15.70 | $15.70 | $15.70 | $13.25 | 440 |
| 2016-06-15 | $15.71 | $15.75 | $15.70 | $15.70 | $13.25 | 5,015 |
| 2016-06-14 | $15.85 | $15.85 | $15.77 | $15.79 | $13.32 | 1,749 |
| 2016-06-13 | $15.85 | $16.00 | $15.85 | $16.00 | $13.50 | 137 |
| 2016-06-10 | $15.85 | $15.85 | $15.85 | $15.85 | $13.38 | 300 |
| 2016-06-09 | $15.85 | $15.85 | $15.85 | $15.85 | $13.38 | 0 |
| 2016-06-08 | $15.85 | $15.85 | $15.85 | $15.85 | $13.38 | 0 |
| 2016-06-07 | $16.21 | $16.21 | $15.85 | $15.85 | $13.38 | 1,317 |
| 2016-06-06 | $15.97 | $15.97 | $15.90 | $15.90 | $13.42 | 3,931 |
| 2016-06-03 | $15.94 | $15.94 | $15.94 | $15.94 | $13.45 | 89 |
| 2016-06-02 | $16.29 | $16.37 | $15.94 | $15.94 | $13.45 | 553 |
| 2016-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $13.50 | 834 |
| 2016-05-31 | $16.13 | $16.13 | $16.13 | $16.13 | $13.61 | 0 |
| 2016-05-27 | $16.01 | $16.13 | $16.01 | $16.13 | $13.61 | 2,085 |
| 2016-05-26 | $16.18 | $16.20 | $16.00 | $16.00 | $13.50 | 3,049 |
| 2016-05-25 | $15.87 | $16.23 | $15.87 | $16.23 | $13.70 | 660 |
| 2016-05-24 | $16.00 | $16.10 | $15.85 | $15.85 | $13.38 | 1,691 |
| 2016-05-23 | $15.96 | $16.25 | $15.74 | $15.74 | $13.28 | 11,182 |
| 2016-05-20 | $15.56 | $15.56 | $15.55 | $15.55 | $13.13 | 1,157 |
| 2016-05-19 | $15.95 | $15.95 | $15.88 | $15.88 | $13.41 | 314 |
| 2016-05-18 | $15.67 | $15.67 | $15.67 | $15.67 | $13.22 | 224 |
| 2016-05-17 | $15.70 | $15.70 | $15.67 | $15.67 | $13.22 | 267 |
| 2016-05-16 | $15.99 | $15.99 | $15.75 | $15.79 | $13.32 | 1,666 |
| 2016-05-13 | $16.00 | $16.00 | $15.72 | $15.72 | $13.27 | 2,700 |
| 2016-05-12 | $15.96 | $16.00 | $15.96 | $16.00 | $13.50 | 587 |
| 2016-05-11 | $15.85 | $15.85 | $15.85 | $15.85 | $13.38 | 129 |
| 2016-05-10 | $15.98 | $15.98 | $15.74 | $15.75 | $13.29 | 10,005 |
| 2016-05-09 | $16.24 | $16.24 | $15.82 | $15.82 | $13.35 | 2,789 |
| 2016-05-06 | $16.14 | $16.19 | $16.14 | $16.19 | $13.56 | 520 |
| 2016-05-05 | $16.11 | $16.16 | $16.10 | $16.16 | $13.54 | 1,946 |
| 2016-05-04 | $16.10 | $16.13 | $16.08 | $16.08 | $13.47 | 1,648 |
| 2016-05-03 | $15.96 | $16.00 | $15.85 | $16.00 | $13.40 | 3,412 |
| 2016-05-02 | $15.76 | $15.90 | $15.69 | $15.75 | $13.19 | 1,160 |
| 2016-04-29 | $15.80 | $15.85 | $15.55 | $15.55 | $13.02 | 1,254 |
| 2016-04-28 | $15.58 | $15.85 | $15.58 | $15.80 | $13.23 | 5,800 |
| 2016-04-27 | $15.68 | $15.85 | $15.47 | $15.47 | $12.96 | 6,439 |
| 2016-04-26 | $15.45 | $15.45 | $15.45 | $15.45 | $12.94 | 100 |
| 2016-04-25 | $15.70 | $15.70 | $15.54 | $15.54 | $13.02 | 600 |
| 2016-04-22 | $15.32 | $15.32 | $15.32 | $15.32 | $12.83 | 195 |
| 2016-04-21 | $15.24 | $15.26 | $15.20 | $15.25 | $12.77 | 2,000 |
| 2016-04-20 | $15.44 | $15.44 | $15.44 | $15.44 | $12.93 | 2,021 |
| 2016-04-19 | $15.54 | $15.54 | $15.54 | $15.54 | $13.02 | 363 |
| 2016-04-18 | $15.49 | $15.49 | $15.49 | $15.49 | $12.97 | 18 |
| 2016-04-15 | $15.47 | $15.50 | $15.47 | $15.49 | $12.97 | 756 |
| 2016-04-14 | $15.20 | $15.20 | $15.20 | $15.20 | $12.73 | 93 |
| 2016-04-13 | $15.20 | $15.20 | $15.20 | $15.20 | $12.73 | 240 |
| 2016-04-12 | $15.16 | $15.16 | $15.05 | $15.05 | $12.61 | 1,108 |
| 2016-04-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.48 | 1 |
| 2016-04-08 | $15.00 | $15.00 | $14.88 | $14.90 | $12.48 | 3,669 |
| 2016-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 425 |
| 2016-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 100 |
| 2016-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.48 | 144 |
| 2016-04-04 | $14.98 | $14.98 | $14.88 | $14.88 | $12.46 | 3,529 |
| 2016-04-01 | $14.89 | $14.89 | $14.89 | $14.89 | $12.47 | 235 |
| 2016-03-31 | $14.78 | $14.85 | $14.75 | $14.85 | $12.43 | 676 |
| 2016-03-30 | $15.01 | $15.01 | $14.75 | $14.75 | $12.35 | 2,144 |
| 2016-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $12.48 | 100 |
| 2016-03-28 | $14.84 | $14.89 | $14.70 | $14.79 | $12.39 | 5,170 |
| 2016-03-24 | $15.00 | $15.00 | $14.82 | $14.90 | $12.48 | 861 |
| 2016-03-23 | $15.00 | $15.00 | $14.82 | $14.82 | $12.41 | 1,733 |
| 2016-03-22 | $15.05 | $15.05 | $15.00 | $15.04 | $12.60 | 5,503 |
| 2016-03-21 | $15.05 | $15.30 | $15.05 | $15.25 | $12.77 | 2,406 |
| 2016-03-18 | $15.02 | $15.02 | $15.02 | $15.02 | $12.58 | 14 |
| 2016-03-17 | $15.00 | $15.38 | $15.00 | $15.38 | $12.88 | 90 |
| 2016-03-16 | $14.99 | $14.99 | $14.99 | $14.99 | $12.56 | 253 |
| 2016-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 652 |
| 2016-03-14 | $15.01 | $15.01 | $15.01 | $15.01 | $12.57 | 82 |
| 2016-03-11 | $15.45 | $15.45 | $15.00 | $15.01 | $12.57 | 3,006 |
| 2016-03-10 | $15.05 | $15.05 | $15.05 | $15.05 | $12.61 | 0 |
| 2016-03-09 | $15.05 | $15.05 | $15.05 | $15.05 | $12.61 | 160 |
| 2016-03-08 | $15.15 | $15.15 | $14.96 | $15.00 | $12.56 | 5,163 |
| 2016-03-07 | $15.21 | $15.50 | $15.19 | $15.20 | $12.73 | 7,320 |
| 2016-03-04 | $14.95 | $15.00 | $14.95 | $15.00 | $12.56 | 59,139 |
| 2016-03-03 | $14.80 | $14.96 | $14.75 | $14.96 | $12.53 | 2,391 |
| 2016-03-02 | $15.05 | $15.05 | $14.67 | $14.75 | $12.35 | 4,257 |
| 2016-03-01 | $15.40 | $15.40 | $15.08 | $15.10 | $12.65 | 1,545 |
| 2016-02-29 | $14.90 | $14.99 | $14.76 | $14.99 | $12.56 | 4,361 |
| 2016-02-26 | $14.96 | $15.00 | $14.89 | $14.90 | $12.48 | 9,476 |
| 2016-02-25 | $14.85 | $14.98 | $14.85 | $14.98 | $12.55 | 3,000 |
| 2016-02-24 | $14.72 | $14.86 | $14.65 | $14.86 | $12.44 | 3,119 |
| 2016-02-23 | $15.24 | $15.25 | $14.70 | $14.70 | $12.31 | 2,016 |
| 2016-02-22 | $15.00 | $15.25 | $14.99 | $15.24 | $12.76 | 14,565 |
| 2016-02-19 | $14.77 | $14.96 | $14.75 | $14.96 | $12.53 | 3,394 |
| 2016-02-18 | $15.08 | $15.08 | $14.90 | $14.90 | $12.48 | 400 |
| 2016-02-17 | $15.00 | $15.07 | $14.90 | $14.95 | $12.52 | 1,753 |
| 2016-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 166 |
| 2016-02-12 | $15.19 | $15.19 | $15.19 | $15.19 | $12.72 | 0 |
| 2016-02-11 | $15.19 | $15.19 | $15.19 | $15.19 | $12.72 | 24 |
| 2016-02-10 | $14.90 | $15.19 | $14.90 | $15.19 | $12.72 | 1,129 |
| 2016-02-09 | $15.07 | $15.07 | $15.07 | $15.07 | $12.62 | 75 |
| 2016-02-08 | $15.25 | $15.26 | $15.03 | $15.07 | $12.62 | 4,441 |
| 2016-02-05 | $15.30 | $15.59 | $15.30 | $15.50 | $12.80 | 3,323 |
| 2016-02-04 | $15.30 | $15.35 | $15.30 | $15.30 | $12.63 | 1,324 |
| 2016-02-03 | $15.51 | $15.51 | $15.51 | $15.51 | $12.80 | 5 |
| 2016-02-02 | $15.70 | $15.70 | $15.16 | $15.51 | $12.80 | 2,327 |
| 2016-02-01 | $15.68 | $15.68 | $15.57 | $15.57 | $12.85 | 3,551 |
| 2016-01-29 | $15.44 | $15.55 | $15.44 | $15.55 | $12.84 | 4,107 |
| 2016-01-28 | $15.20 | $15.43 | $15.20 | $15.43 | $12.74 | 2,051 |
| 2016-01-27 | $15.16 | $15.16 | $15.16 | $15.16 | $12.52 | 1,398 |
| 2016-01-26 | $15.29 | $15.29 | $15.20 | $15.25 | $12.59 | 1,934 |
| 2016-01-25 | $15.56 | $15.56 | $15.41 | $15.41 | $12.72 | 1,468 |
| 2016-01-22 | $15.54 | $15.75 | $15.46 | $15.75 | $13.00 | 3,000 |
| 2016-01-21 | $15.83 | $15.83 | $15.83 | $15.83 | $13.07 | 152 |
| 2016-01-20 | $15.85 | $15.85 | $15.35 | $15.50 | $12.80 | 4,965 |
| 2016-01-19 | $16.01 | $16.03 | $15.87 | $15.87 | $13.10 | 3,779 |
| 2016-01-15 | $16.49 | $16.49 | $16.17 | $16.17 | $13.35 | 625 |
| 2016-01-14 | $16.67 | $16.67 | $16.67 | $16.67 | $13.76 | 1 |
| 2016-01-13 | $16.67 | $16.67 | $16.67 | $16.67 | $13.76 | 306 |
| 2016-01-12 | $16.24 | $16.24 | $16.22 | $16.22 | $13.39 | 1,330 |
| 2016-01-11 | $16.90 | $16.90 | $16.29 | $16.29 | $13.45 | 1,099 |
| 2016-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.62 | 100 |
| 2016-01-07 | $16.17 | $16.17 | $16.01 | $16.01 | $13.22 | 1,300 |
| 2016-01-06 | $16.58 | $16.58 | $16.58 | $16.58 | $13.69 | 1 |
| 2016-01-05 | $16.72 | $16.88 | $16.72 | $16.88 | $13.94 | 100 |
| 2016-01-04 | $16.62 | $17.00 | $16.10 | $16.99 | $14.03 | 4,999 |
| 2015-12-31 | $16.15 | $16.15 | $16.10 | $16.10 | $13.29 | 1,205 |
| 2015-12-30 | $16.12 | $16.12 | $16.12 | $16.12 | $13.31 | 0 |
| 2015-12-29 | $16.12 | $16.12 | $16.12 | $16.12 | $13.31 | 55 |
| 2015-12-28 | $16.20 | $16.20 | $16.10 | $16.12 | $13.31 | 2,988 |
| 2015-12-24 | $16.10 | $16.10 | $16.10 | $16.10 | $13.29 | 2 |
| 2015-12-23 | $16.10 | $16.10 | $16.10 | $16.10 | $13.29 | 583 |
| 2015-12-22 | $16.04 | $16.45 | $15.85 | $16.04 | $13.24 | 3,978 |
| 2015-12-21 | $16.21 | $16.21 | $16.20 | $16.20 | $13.37 | 728 |
| 2015-12-18 | $16.30 | $16.89 | $16.20 | $16.84 | $13.90 | 2,064 |
| 2015-12-17 | $16.68 | $17.00 | $16.24 | $16.24 | $13.41 | 849 |
| 2015-12-16 | $16.90 | $16.90 | $16.90 | $16.90 | $13.95 | 0 |
| 2015-12-15 | $16.90 | $16.90 | $16.90 | $16.90 | $13.95 | 0 |
| 2015-12-14 | $16.90 | $16.90 | $16.90 | $16.90 | $13.95 | 24 |
| 2015-12-11 | $16.90 | $16.90 | $16.90 | $16.90 | $13.95 | 325 |
| 2015-12-10 | $16.59 | $16.59 | $16.25 | $16.25 | $13.42 | 737 |
| 2015-12-09 | $16.59 | $16.59 | $16.59 | $16.59 | $13.70 | 1 |
| 2015-12-08 | $16.60 | $16.60 | $16.59 | $16.59 | $13.70 | 79 |
| 2015-12-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.99 | 90 |
| 2015-12-04 | $17.19 | $17.19 | $16.95 | $16.95 | $13.99 | 1,632 |
| 2015-12-03 | $16.41 | $16.41 | $16.41 | $16.41 | $13.55 | 1 |
| 2015-12-02 | $16.41 | $16.41 | $16.41 | $16.41 | $13.55 | 0 |
| 2015-12-01 | $16.42 | $16.42 | $16.41 | $16.41 | $13.55 | 408 |
| 2015-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $13.62 | 188 |
| 2015-11-27 | $16.64 | $16.64 | $16.64 | $16.64 | $13.74 | 330 |
| 2015-11-25 | $16.70 | $17.00 | $16.70 | $17.00 | $14.03 | 2,080 |
| 2015-11-24 | $16.38 | $16.80 | $16.38 | $16.60 | $13.70 | 3,454 |
| 2015-11-23 | $16.24 | $16.64 | $16.24 | $16.60 | $13.70 | 7,698 |
| 2015-11-20 | $16.13 | $16.13 | $16.13 | $16.13 | $13.32 | 3 |
| 2015-11-19 | $16.34 | $16.34 | $16.13 | $16.13 | $13.32 | 1,519 |
| 2015-11-18 | $16.40 | $16.40 | $16.20 | $16.20 | $13.37 | 576 |
| 2015-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | $13.42 | 4,374 |
| 2015-11-16 | $16.16 | $16.47 | $16.16 | $16.47 | $13.60 | 46 |
| 2015-11-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.62 | 0 |
| 2015-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $13.62 | 0 |
| 2015-11-11 | $15.98 | $16.50 | $15.98 | $16.50 | $13.62 | 625 |
| 2015-11-10 | $16.05 | $16.05 | $16.05 | $16.05 | $13.25 | 0 |
| 2015-11-09 | $16.18 | $16.37 | $16.05 | $16.05 | $13.25 | 2,600 |
| 2015-11-06 | $16.10 | $16.18 | $16.10 | $16.18 | $13.36 | 605 |
| 2015-11-05 | $16.03 | $16.03 | $16.03 | $16.03 | $13.13 | 248 |
| 2015-11-04 | $16.38 | $16.38 | $16.38 | $16.38 | $13.42 | 182 |
| 2015-11-03 | $16.02 | $16.02 | $15.95 | $15.95 | $13.07 | 1,300 |
| 2015-11-02 | $16.32 | $16.38 | $16.00 | $16.15 | $13.23 | 809 |
| 2015-10-30 | $15.73 | $15.73 | $15.73 | $15.73 | $12.89 | 220 |
| 2015-10-29 | $15.60 | $15.75 | $15.60 | $15.75 | $12.91 | 1,768 |
| 2015-10-28 | $16.04 | $16.04 | $15.40 | $15.60 | $12.78 | 12,135 |
| 2015-10-27 | $16.10 | $16.11 | $16.00 | $16.00 | $13.11 | 3,002 |
| 2015-10-26 | $16.24 | $16.24 | $15.92 | $15.97 | $13.09 | 6,668 |
| 2015-10-23 | $16.21 | $16.21 | $16.21 | $16.21 | $13.28 | 13 |
| 2015-10-22 | $16.25 | $16.25 | $16.16 | $16.21 | $13.28 | 1,271 |
| 2015-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $13.52 | 0 |
| 2015-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $13.52 | 200 |
| 2015-10-19 | $16.79 | $16.89 | $16.79 | $16.89 | $13.84 | 500 |
| 2015-10-16 | $16.75 | $16.75 | $16.59 | $16.59 | $13.59 | 628 |
| 2015-10-15 | $16.50 | $16.50 | $16.50 | $16.50 | $13.52 | 0 |
| 2015-10-14 | $16.85 | $16.85 | $16.50 | $16.50 | $13.52 | 4,123 |
| 2015-10-13 | $16.87 | $16.87 | $16.87 | $16.87 | $13.82 | 6 |
| 2015-10-12 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 27 |
| 2015-10-09 | $16.89 | $16.90 | $16.89 | $16.90 | $13.85 | 587 |
| 2015-10-08 | $16.50 | $16.72 | $16.50 | $16.72 | $13.70 | 473 |
| 2015-10-07 | $16.90 | $16.90 | $16.90 | $16.90 | $13.85 | 492 |
| 2015-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $13.52 | 44 |
| 2015-10-05 | $16.47 | $16.47 | $16.47 | $16.47 | $13.50 | 15 |
| 2015-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $13.52 | 484 |
| 2015-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $13.32 | 0 |
| 2015-09-30 | $16.74 | $16.74 | $16.65 | $16.65 | $13.64 | 32 |
| 2015-09-29 | $16.10 | $16.10 | $16.10 | $16.10 | $13.19 | 200 |
| 2015-09-28 | $16.45 | $16.45 | $16.45 | $16.45 | $13.48 | 734 |
| 2015-09-25 | $16.49 | $16.49 | $16.49 | $16.49 | $13.51 | 176 |
| 2015-09-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.11 | 121 |
| 2015-09-23 | $16.33 | $16.33 | $16.25 | $16.32 | $13.37 | 1,862 |
| 2015-09-22 | $15.80 | $16.25 | $15.80 | $16.25 | $13.32 | 466 |
| 2015-09-21 | $16.25 | $16.29 | $16.25 | $16.29 | $13.35 | 317 |
| 2015-09-18 | $16.87 | $16.87 | $16.87 | $16.87 | $13.82 | 1,494 |
| 2015-09-17 | $16.27 | $16.27 | $16.27 | $16.27 | $13.33 | 278 |
| 2015-09-16 | $16.75 | $16.75 | $16.75 | $16.75 | $13.73 | 230 |
| 2015-09-15 | $16.34 | $16.39 | $16.25 | $16.25 | $13.32 | 2,156 |
| 2015-09-14 | $16.32 | $16.32 | $16.32 | $16.32 | $13.37 | 170 |
| 2015-09-11 | $16.50 | $16.94 | $16.25 | $16.40 | $13.44 | 11,911 |
| 2015-09-10 | $16.30 | $16.30 | $16.30 | $16.30 | $13.36 | 137 |
| 2015-09-09 | $16.32 | $16.94 | $16.32 | $16.94 | $13.88 | 871 |
| 2015-09-08 | $16.41 | $16.41 | $16.41 | $16.41 | $13.45 | 395 |
Mid Penn Bancorp Inc (MPB) News Headlines
Recent Mid Penn Bancorp Inc (MPB) News
Similar Companies to Mid Penn Bancorp Inc (MPB) 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 |