Midland States Bancorp Inc (MSBI) Exchange: NASDAQ
Data as of May 2, 2025
$16.02 ($0.18) 1.14%
Midland States Bancorp Inc - Daily Information
Click for more stock information on Midland States Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.50 |
| Previous Close | $16.02 |
| High | $16.15 |
| Low | $15.21 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $16.02 |
| Adjusted High | $16.15 |
| Adjusted Low | $15.21 |
About Midland States Bancorp Inc (MSBI)
Midland States Bancorp Inc is a multi-state financial services company. It was established in 1910 as an agricultural-based community bank in Effingham, Illinois. Today, the company is a community-focused financial holding company that operates primarily in the Midwest and has a presence in Illinois, Missouri, Colorado, Kansas and Nebraska. As of July 29, 2020, the company held $4.41 billion in assets, made up of $4.01 billion in loans and $852.4 million in deposits. Its customer base is largely comprised of small-to-midsize companies and individuals from the commercial and consumer banking markets. Over its history, Midland States Bancorp Inc has achieved substantial growth through organic and inorganic opportunities. Through strategic acquisitions, the company further strengthened its presence across the region and solidified its growth. More recently in 2019, MSBI acquired Corn Belt Bancorp, Inc. and two of its Missouri banking subsidiaries, establishing a foothold in Missouri and expanding its reach in the Midwest market. Midland States Bancorp Inc produces a variety of financial products, including corporate banking, personal banking and commercial lending products, among others. It also provides various services such as trust and wealth management and bank correspondent. As of September 2020, the company has a total of 739 employees across its different subsidiaries.
Invest in Midland States Bancorp Inc (MSBI)
Historical Stock Data for Midland States Bancorp Inc (MSBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $15.50 | $16.15 | $15.21 | $16.02 | $16.02 | 216,159 |
| 2025-04-03 | $17.10 | $17.15 | $15.84 | $15.84 | $15.84 | 163,008 |
| 2025-04-02 | $17.05 | $17.28 | $16.97 | $17.26 | $17.26 | 98,730 |
| 2025-04-01 | $17.04 | $17.22 | $16.85 | $17.20 | $17.20 | 98,779 |
| 2025-03-31 | $17.20 | $17.28 | $17.09 | $17.12 | $17.12 | 99,960 |
| 2025-03-28 | $17.57 | $17.99 | $17.18 | $17.30 | $17.30 | 88,274 |
| 2025-03-27 | $17.85 | $17.90 | $17.34 | $17.64 | $17.64 | 86,349 |
| 2025-03-26 | $17.66 | $18.00 | $17.51 | $17.61 | $17.61 | 79,704 |
| 2025-03-25 | $18.03 | $18.23 | $17.64 | $17.66 | $17.66 | 142,049 |
| 2025-03-24 | $18.06 | $18.15 | $17.92 | $18.10 | $18.10 | 85,676 |
| 2025-03-21 | $17.91 | $18.11 | $17.54 | $17.82 | $17.82 | 215,655 |
| 2025-03-20 | $18.06 | $18.36 | $18.01 | $18.03 | $18.03 | 66,255 |
| 2025-03-19 | $18.22 | $18.55 | $17.95 | $18.17 | $18.17 | 90,343 |
| 2025-03-18 | $18.26 | $18.40 | $18.10 | $18.18 | $18.18 | 116,023 |
| 2025-03-17 | $18.60 | $18.72 | $18.32 | $18.40 | $18.40 | 79,120 |
| 2025-03-14 | $18.50 | $18.60 | $18.24 | $18.45 | $18.45 | 79,713 |
| 2025-03-13 | $18.36 | $18.52 | $18.13 | $18.13 | $18.13 | 88,282 |
| 2025-03-12 | $18.62 | $18.66 | $18.05 | $18.30 | $18.30 | 112,220 |
| 2025-03-11 | $18.63 | $18.63 | $18.23 | $18.23 | $18.23 | 127,694 |
| 2025-03-10 | $18.59 | $18.77 | $18.43 | $18.54 | $18.54 | 185,774 |
| 2025-03-07 | $18.67 | $19.15 | $18.50 | $18.82 | $18.82 | 78,880 |
| 2025-03-06 | $18.73 | $18.85 | $18.52 | $18.73 | $18.73 | 94,336 |
| 2025-03-05 | $19.02 | $19.40 | $18.50 | $18.82 | $18.82 | 90,239 |
| 2025-03-04 | $19.21 | $19.25 | $18.73 | $18.92 | $18.92 | 108,743 |
| 2025-03-03 | $19.42 | $19.60 | $19.15 | $19.31 | $19.31 | 107,508 |
| 2025-02-28 | $19.36 | $19.45 | $19.11 | $19.38 | $19.38 | 103,264 |
| 2025-02-27 | $19.21 | $19.36 | $18.97 | $19.24 | $19.24 | 78,813 |
| 2025-02-26 | $19.20 | $19.28 | $18.97 | $19.22 | $19.22 | 68,530 |
| 2025-02-25 | $19.08 | $19.41 | $19.01 | $19.23 | $19.23 | 92,836 |
| 2025-02-24 | $19.32 | $19.33 | $18.92 | $18.92 | $18.92 | 88,222 |
| 2025-02-21 | $19.96 | $20.18 | $19.18 | $19.18 | $19.18 | 134,331 |
| 2025-02-20 | $19.53 | $19.83 | $19.32 | $19.76 | $19.76 | 110,322 |
| 2025-02-19 | $19.36 | $19.59 | $19.24 | $19.55 | $19.55 | 81,254 |
| 2025-02-18 | $19.39 | $19.57 | $19.14 | $19.56 | $19.56 | 88,336 |
| 2025-02-14 | $19.41 | $19.69 | $19.14 | $19.33 | $19.33 | 96,490 |
| 2025-02-13 | $19.84 | $19.84 | $19.48 | $19.66 | $19.35 | 130,861 |
| 2025-02-12 | $19.80 | $19.99 | $19.51 | $19.74 | $19.43 | 123,149 |
| 2025-02-11 | $19.41 | $20.03 | $19.41 | $20.02 | $19.70 | 211,470 |
| 2025-02-10 | $19.76 | $19.98 | $19.54 | $19.60 | $19.29 | 87,080 |
| 2025-02-07 | $19.97 | $20.00 | $19.34 | $19.72 | $19.72 | 153,379 |
| 2025-02-06 | $19.39 | $19.99 | $19.39 | $19.89 | $19.89 | 144,865 |
| 2025-02-05 | $19.29 | $19.45 | $19.04 | $19.38 | $19.38 | 131,481 |
| 2025-02-04 | $18.84 | $19.34 | $18.77 | $19.23 | $19.23 | 120,283 |
| 2025-02-03 | $18.84 | $19.26 | $18.55 | $18.77 | $18.77 | 140,057 |
| 2025-01-31 | $19.82 | $19.84 | $19.23 | $19.26 | $19.26 | 133,277 |
| 2025-01-30 | $19.96 | $20.01 | $19.66 | $19.81 | $19.81 | 103,290 |
| 2025-01-29 | $19.31 | $20.25 | $19.20 | $19.67 | $19.67 | 159,222 |
| 2025-01-28 | $19.87 | $20.06 | $18.75 | $19.28 | $19.28 | 282,856 |
| 2025-01-27 | $20.13 | $20.28 | $19.51 | $20.07 | $20.07 | 240,582 |
| 2025-01-24 | $20.80 | $21.19 | $19.75 | $20.00 | $20.00 | 586,448 |
| 2025-01-23 | $24.42 | $25.05 | $24.42 | $25.00 | $25.00 | 125,412 |
| 2025-01-22 | $24.79 | $24.79 | $24.26 | $24.50 | $24.50 | 64,265 |
| 2025-01-21 | $24.71 | $25.08 | $24.62 | $24.90 | $24.90 | 52,758 |
| 2025-01-17 | $24.49 | $24.65 | $24.15 | $24.61 | $24.61 | 70,022 |
| 2025-01-16 | $24.31 | $24.34 | $23.86 | $24.24 | $24.24 | 78,370 |
| 2025-01-15 | $24.73 | $25.76 | $24.00 | $24.32 | $24.32 | 75,292 |
| 2025-01-14 | $23.19 | $24.08 | $23.19 | $24.02 | $24.02 | 93,215 |
| 2025-01-13 | $22.51 | $23.06 | $22.35 | $22.99 | $22.99 | 84,625 |
| 2025-01-10 | $23.15 | $23.15 | $22.29 | $22.67 | $22.67 | 73,014 |
| 2025-01-08 | $23.18 | $23.58 | $23.10 | $23.58 | $23.58 | 69,503 |
| 2025-01-07 | $23.67 | $23.67 | $23.10 | $23.35 | $23.35 | 123,916 |
| 2025-01-06 | $23.84 | $23.99 | $23.47 | $23.48 | $23.48 | 60,488 |
| 2025-01-03 | $23.96 | $24.75 | $23.50 | $23.88 | $23.88 | 47,355 |
| 2025-01-02 | $24.67 | $24.84 | $23.83 | $23.83 | $23.83 | 47,637 |
| 2024-12-31 | $24.78 | $24.85 | $24.38 | $24.40 | $24.40 | 49,722 |
| 2024-12-30 | $24.31 | $24.70 | $24.05 | $24.58 | $24.58 | 66,325 |
| 2024-12-27 | $24.65 | $24.80 | $24.10 | $24.41 | $24.41 | 63,966 |
| 2024-12-26 | $24.42 | $24.84 | $24.14 | $24.80 | $24.80 | 51,249 |
| 2024-12-24 | $24.51 | $24.62 | $24.33 | $24.60 | $24.60 | 27,332 |
| 2024-12-23 | $24.52 | $24.69 | $24.26 | $24.41 | $24.41 | 47,644 |
| 2024-12-20 | $24.12 | $24.85 | $24.12 | $24.60 | $24.60 | 228,102 |
| 2024-12-19 | $24.96 | $25.41 | $24.34 | $24.40 | $24.40 | 77,420 |
| 2024-12-18 | $26.18 | $26.18 | $24.44 | $24.57 | $24.57 | 93,645 |
| 2024-12-17 | $26.42 | $26.53 | $25.93 | $25.98 | $25.98 | 48,590 |
| 2024-12-16 | $26.36 | $26.58 | $26.36 | $26.57 | $26.57 | 41,270 |
| 2024-12-13 | $26.41 | $26.54 | $26.16 | $26.45 | $26.45 | 54,076 |
| 2024-12-12 | $26.79 | $26.97 | $26.39 | $26.41 | $26.41 | 47,334 |
| 2024-12-11 | $27.18 | $27.19 | $26.79 | $26.80 | $26.80 | 117,739 |
| 2024-12-10 | $26.70 | $27.21 | $26.38 | $26.85 | $26.85 | 66,832 |
| 2024-12-09 | $26.98 | $27.15 | $26.58 | $26.63 | $26.63 | 118,717 |
| 2024-12-06 | $27.19 | $27.19 | $26.58 | $26.94 | $26.94 | 39,501 |
| 2024-12-05 | $27.08 | $27.36 | $26.94 | $26.95 | $26.95 | 49,183 |
| 2024-12-04 | $26.66 | $27.03 | $26.51 | $26.96 | $26.96 | 66,826 |
| 2024-12-03 | $27.11 | $27.24 | $26.55 | $26.58 | $26.58 | 50,123 |
| 2024-12-02 | $26.99 | $27.31 | $26.72 | $27.07 | $27.07 | 75,952 |
| 2024-11-29 | $27.30 | $27.30 | $26.67 | $26.85 | $26.85 | 43,184 |
| 2024-11-27 | $27.45 | $27.45 | $26.96 | $27.03 | $27.03 | 55,999 |
| 2024-11-26 | $27.43 | $27.53 | $27.05 | $27.18 | $27.18 | 67,789 |
| 2024-11-25 | $27.49 | $28.08 | $27.39 | $27.41 | $27.41 | 114,519 |
| 2024-11-22 | $26.94 | $27.39 | $26.78 | $27.39 | $27.39 | 107,149 |
| 2024-11-21 | $26.44 | $27.17 | $26.44 | $26.77 | $26.77 | 72,445 |
| 2024-11-20 | $26.28 | $26.35 | $25.75 | $26.25 | $26.25 | 69,699 |
| 2024-11-19 | $25.85 | $26.33 | $25.85 | $26.28 | $26.28 | 48,591 |
| 2024-11-18 | $26.56 | $26.68 | $26.29 | $26.29 | $26.29 | 57,547 |
| 2024-11-15 | $26.77 | $26.98 | $26.23 | $26.71 | $26.71 | 74,938 |
| 2024-11-14 | $27.18 | $27.29 | $26.48 | $26.70 | $26.70 | 57,064 |
| 2024-11-13 | $27.73 | $27.92 | $27.02 | $27.07 | $27.07 | 86,606 |
| 2024-11-12 | $27.38 | $27.66 | $27.23 | $27.35 | $27.35 | 82,866 |
| 2024-11-11 | $26.75 | $27.45 | $26.69 | $27.44 | $27.44 | 77,592 |
| 2024-11-08 | $26.44 | $26.96 | $26.30 | $26.48 | $26.48 | 81,762 |
| 2024-11-07 | $27.56 | $27.66 | $26.43 | $26.49 | $26.49 | 120,253 |
| 2024-11-06 | $26.30 | $28.06 | $26.30 | $27.96 | $27.96 | 359,289 |
| 2024-11-05 | $24.57 | $25.06 | $24.57 | $24.99 | $24.99 | 75,900 |
| 2024-11-04 | $24.65 | $24.79 | $23.10 | $24.52 | $24.52 | 72,698 |
| 2024-11-01 | $25.04 | $25.07 | $24.65 | $24.77 | $24.77 | 53,546 |
| 2024-10-31 | $25.14 | $25.33 | $24.81 | $24.81 | $24.81 | 92,837 |
| 2024-10-30 | $24.52 | $25.43 | $24.52 | $25.05 | $25.05 | 117,537 |
| 2024-10-29 | $24.63 | $24.84 | $24.46 | $24.65 | $24.65 | 129,722 |
| 2024-10-28 | $23.83 | $24.67 | $23.71 | $24.67 | $24.67 | 84,770 |
| 2024-10-25 | $25.00 | $25.39 | $23.51 | $23.63 | $23.63 | 69,950 |
| 2024-10-24 | $23.17 | $23.32 | $22.67 | $22.97 | $22.97 | 89,113 |
| 2024-10-23 | $22.95 | $23.33 | $22.83 | $23.20 | $23.20 | 38,918 |
| 2024-10-22 | $22.91 | $23.12 | $22.91 | $23.08 | $23.08 | 45,328 |
| 2024-10-21 | $23.85 | $23.85 | $22.89 | $22.94 | $22.94 | 66,287 |
| 2024-10-18 | $24.12 | $24.12 | $23.76 | $23.77 | $23.77 | 51,672 |
| 2024-10-17 | $23.64 | $24.13 | $23.49 | $24.12 | $24.12 | 86,034 |
| 2024-10-16 | $23.23 | $23.81 | $23.23 | $23.54 | $23.54 | 119,383 |
| 2024-10-15 | $23.00 | $23.55 | $22.78 | $23.12 | $23.12 | 92,453 |
| 2024-10-14 | $22.80 | $23.10 | $22.55 | $22.88 | $22.88 | 38,167 |
| 2024-10-11 | $22.08 | $22.86 | $22.08 | $22.78 | $22.78 | 75,836 |
| 2024-10-10 | $21.80 | $22.09 | $21.65 | $21.98 | $21.98 | 57,250 |
| 2024-10-09 | $21.72 | $22.09 | $21.70 | $21.84 | $21.84 | 51,281 |
| 2024-10-08 | $21.90 | $22.18 | $21.66 | $21.71 | $21.71 | 76,268 |
| 2024-10-07 | $21.63 | $21.90 | $21.50 | $21.85 | $21.85 | 46,548 |
| 2024-10-04 | $21.73 | $21.99 | $21.64 | $21.70 | $21.70 | 55,228 |
| 2024-10-03 | $21.36 | $21.42 | $21.07 | $21.42 | $21.42 | 57,660 |
| 2024-10-02 | $21.70 | $21.83 | $21.33 | $21.42 | $21.42 | 60,310 |
| 2024-10-01 | $22.29 | $22.29 | $21.63 | $21.68 | $21.68 | 72,743 |
| 2024-09-30 | $22.06 | $22.59 | $22.06 | $22.38 | $22.38 | 56,004 |
| 2024-09-27 | $22.40 | $22.53 | $22.05 | $22.10 | $22.10 | 94,312 |
| 2024-09-26 | $22.13 | $22.71 | $22.05 | $22.22 | $22.22 | 317,717 |
| 2024-09-25 | $22.20 | $22.20 | $21.88 | $21.89 | $21.89 | 59,376 |
| 2024-09-24 | $22.43 | $22.64 | $22.13 | $22.15 | $22.15 | 68,188 |
| 2024-09-23 | $22.57 | $22.81 | $22.33 | $22.35 | $22.35 | 77,207 |
| 2024-09-20 | $22.96 | $23.23 | $22.50 | $22.55 | $22.55 | 289,118 |
| 2024-09-19 | $23.18 | $23.48 | $22.82 | $23.10 | $23.10 | 159,248 |
| 2024-09-18 | $22.68 | $23.40 | $22.34 | $22.71 | $22.71 | 84,179 |
| 2024-09-17 | $22.83 | $23.29 | $22.54 | $22.59 | $22.59 | 80,032 |
| 2024-09-16 | $22.61 | $22.73 | $22.34 | $22.58 | $22.58 | 43,782 |
| 2024-09-13 | $22.29 | $22.57 | $22.20 | $22.51 | $22.51 | 51,387 |
| 2024-09-12 | $22.11 | $22.11 | $21.80 | $22.00 | $22.00 | 61,265 |
| 2024-09-11 | $21.98 | $22.02 | $21.48 | $22.02 | $22.02 | 61,913 |
| 2024-09-10 | $22.15 | $22.24 | $21.83 | $22.19 | $22.19 | 62,526 |
| 2024-09-09 | $22.10 | $22.44 | $22.00 | $22.04 | $22.04 | 86,191 |
| 2024-09-06 | $22.37 | $22.46 | $21.92 | $22.06 | $22.06 | 44,858 |
| 2024-09-05 | $22.48 | $22.62 | $22.19 | $22.34 | $22.34 | 54,331 |
| 2024-09-04 | $22.60 | $22.80 | $22.25 | $22.33 | $22.33 | 45,959 |
| 2024-09-03 | $22.61 | $22.90 | $22.47 | $22.64 | $22.64 | 75,469 |
| 2024-08-30 | $22.79 | $22.86 | $22.54 | $22.77 | $22.77 | 60,574 |
| 2024-08-29 | $22.99 | $23.00 | $22.53 | $22.74 | $22.74 | 61,035 |
| 2024-08-28 | $22.51 | $23.00 | $22.46 | $22.81 | $22.81 | 64,075 |
| 2024-08-27 | $22.61 | $22.79 | $22.48 | $22.54 | $22.54 | 40,468 |
| 2024-08-26 | $23.39 | $23.39 | $22.83 | $22.84 | $22.84 | 62,349 |
| 2024-08-23 | $22.04 | $23.36 | $22.04 | $23.05 | $23.05 | 124,753 |
| 2024-08-22 | $21.78 | $21.93 | $21.68 | $21.85 | $21.85 | 54,042 |
| 2024-08-21 | $21.72 | $21.84 | $21.54 | $21.83 | $21.83 | 41,415 |
| 2024-08-20 | $21.87 | $21.89 | $21.62 | $21.64 | $21.64 | 66,355 |
| 2024-08-19 | $21.72 | $21.90 | $21.67 | $21.84 | $21.84 | 69,799 |
| 2024-08-16 | $21.21 | $21.75 | $21.21 | $21.66 | $21.66 | 65,531 |
| 2024-08-15 | $21.59 | $21.93 | $21.44 | $21.52 | $21.22 | 95,472 |
| 2024-08-14 | $21.15 | $21.20 | $20.67 | $21.15 | $20.85 | 135,918 |
| 2024-08-13 | $21.02 | $21.09 | $20.57 | $21.05 | $20.75 | 68,417 |
| 2024-08-12 | $21.20 | $21.30 | $20.54 | $20.88 | $20.88 | 89,457 |
| 2024-08-09 | $21.01 | $21.10 | $20.63 | $21.10 | $21.10 | 91,063 |
| 2024-08-08 | $20.91 | $21.13 | $20.64 | $21.03 | $21.03 | 83,914 |
| 2024-08-07 | $21.25 | $21.53 | $20.63 | $20.72 | $20.72 | 77,078 |
| 2024-08-06 | $21.23 | $21.23 | $20.73 | $20.97 | $20.97 | 104,089 |
| 2024-08-05 | $21.35 | $21.50 | $20.60 | $21.23 | $21.23 | 142,284 |
| 2024-08-02 | $21.85 | $22.45 | $21.73 | $22.09 | $22.09 | 132,174 |
| 2024-08-01 | $23.60 | $23.66 | $22.48 | $22.63 | $22.63 | 125,774 |
| 2024-07-31 | $23.43 | $24.42 | $23.22 | $23.74 | $23.74 | 171,667 |
| 2024-07-30 | $23.40 | $23.56 | $23.04 | $23.41 | $23.41 | 123,437 |
| 2024-07-29 | $23.71 | $23.90 | $23.20 | $23.29 | $23.29 | 187,991 |
| 2024-07-26 | $23.53 | $24.66 | $21.35 | $24.01 | $24.01 | 154,882 |
| 2024-07-25 | $25.64 | $26.63 | $25.64 | $25.99 | $25.99 | 180,167 |
| 2024-07-24 | $25.98 | $26.37 | $25.49 | $25.50 | $25.50 | 199,358 |
| 2024-07-23 | $25.30 | $26.51 | $25.30 | $26.02 | $26.02 | 206,050 |
| 2024-07-22 | $24.84 | $25.59 | $24.84 | $25.42 | $25.42 | 206,460 |
| 2024-07-19 | $25.05 | $25.40 | $24.96 | $24.97 | $24.97 | 115,852 |
| 2024-07-18 | $25.15 | $25.92 | $24.85 | $25.00 | $25.00 | 144,540 |
| 2024-07-17 | $24.72 | $25.81 | $24.72 | $25.40 | $25.40 | 269,610 |
| 2024-07-16 | $24.12 | $25.34 | $23.81 | $24.95 | $24.95 | 291,571 |
| 2024-07-15 | $23.83 | $24.36 | $23.77 | $23.78 | $23.78 | 383,420 |
| 2024-07-12 | $23.42 | $24.08 | $23.34 | $23.50 | $23.50 | 209,167 |
| 2024-07-11 | $23.37 | $23.83 | $23.20 | $23.30 | $23.30 | 411,396 |
| 2024-07-10 | $22.70 | $23.05 | $22.68 | $22.75 | $22.75 | 158,747 |
| 2024-07-09 | $22.33 | $22.73 | $22.25 | $22.69 | $22.69 | 41,681 |
| 2024-07-08 | $22.26 | $22.42 | $22.26 | $22.36 | $22.36 | 42,991 |
| 2024-07-05 | $22.40 | $22.40 | $21.91 | $22.03 | $22.03 | 73,741 |
| 2024-07-03 | $22.86 | $22.91 | $22.42 | $22.42 | $22.42 | 40,310 |
| 2024-07-02 | $22.67 | $22.94 | $22.64 | $22.92 | $22.92 | 32,307 |
| 2024-07-01 | $22.60 | $22.90 | $22.48 | $22.65 | $22.65 | 60,303 |
| 2024-06-28 | $22.38 | $22.88 | $22.14 | $22.65 | $22.65 | 197,335 |
| 2024-06-27 | $21.99 | $22.20 | $21.90 | $22.18 | $22.18 | 46,746 |
| 2024-06-26 | $21.40 | $22.11 | $21.35 | $21.95 | $21.95 | 58,549 |
| 2024-06-25 | $21.64 | $21.71 | $21.49 | $21.55 | $21.55 | 51,462 |
| 2024-06-24 | $21.44 | $21.95 | $21.44 | $21.77 | $21.77 | 50,534 |
| 2024-06-21 | $21.65 | $21.77 | $21.41 | $21.41 | $21.41 | 113,901 |
| 2024-06-20 | $21.59 | $21.79 | $21.47 | $21.60 | $21.60 | 31,911 |
| 2024-06-18 | $21.67 | $21.95 | $21.67 | $21.76 | $21.76 | 41,726 |
| 2024-06-17 | $21.38 | $21.63 | $21.18 | $21.63 | $21.63 | 47,796 |
| 2024-06-14 | $21.76 | $21.82 | $21.33 | $21.47 | $21.47 | 63,411 |
| 2024-06-13 | $22.38 | $22.54 | $21.72 | $21.78 | $21.78 | 44,687 |
| 2024-06-12 | $22.37 | $22.61 | $21.99 | $22.41 | $22.41 | 145,369 |
| 2024-06-11 | $21.83 | $22.00 | $21.46 | $21.86 | $21.86 | 53,740 |
| 2024-06-10 | $22.22 | $22.22 | $21.74 | $21.96 | $21.96 | 119,508 |
| 2024-06-07 | $22.41 | $22.66 | $22.33 | $22.35 | $22.35 | 48,615 |
| 2024-06-06 | $22.39 | $22.63 | $22.23 | $22.59 | $22.59 | 54,983 |
| 2024-06-05 | $22.23 | $22.48 | $22.09 | $22.45 | $22.45 | 63,409 |
| 2024-06-04 | $22.17 | $22.27 | $22.02 | $22.05 | $22.05 | 52,011 |
| 2024-06-03 | $22.97 | $22.97 | $22.32 | $22.33 | $22.33 | 62,730 |
| 2024-05-31 | $22.71 | $22.87 | $22.66 | $22.72 | $22.72 | 59,507 |
| 2024-05-30 | $22.69 | $22.79 | $22.54 | $22.60 | $22.60 | 43,935 |
| 2024-05-29 | $22.51 | $22.56 | $22.26 | $22.38 | $22.38 | 73,149 |
| 2024-05-28 | $22.92 | $23.03 | $22.71 | $22.90 | $22.90 | 49,052 |
| 2024-05-24 | $22.77 | $22.94 | $22.64 | $22.83 | $22.83 | 50,813 |
| 2024-05-23 | $23.27 | $23.27 | $22.56 | $22.59 | $22.59 | 64,079 |
| 2024-05-22 | $23.08 | $23.35 | $23.08 | $23.26 | $23.26 | 58,008 |
| 2024-05-21 | $22.97 | $23.29 | $22.93 | $23.17 | $23.17 | 32,165 |
| 2024-05-20 | $23.35 | $23.47 | $23.00 | $23.05 | $23.05 | 40,811 |
| 2024-05-17 | $23.60 | $23.65 | $23.39 | $23.41 | $23.41 | 38,611 |
| 2024-05-16 | $23.45 | $23.50 | $22.67 | $23.45 | $23.45 | 34,257 |
| 2024-05-15 | $24.00 | $24.09 | $23.63 | $23.75 | $23.75 | 56,350 |
| 2024-05-14 | $23.91 | $23.91 | $23.69 | $23.75 | $23.75 | 51,203 |
| 2024-05-13 | $23.89 | $23.93 | $23.61 | $23.65 | $23.65 | 33,218 |
| 2024-05-10 | $23.97 | $24.09 | $23.55 | $23.75 | $23.75 | 70,278 |
| 2024-05-09 | $23.74 | $24.04 | $23.61 | $23.80 | $23.80 | 101,813 |
| 2024-05-08 | $23.33 | $23.64 | $23.08 | $23.59 | $23.59 | 45,110 |
| 2024-05-07 | $23.70 | $23.87 | $23.45 | $23.49 | $23.49 | 48,511 |
| 2024-05-06 | $24.00 | $24.14 | $23.59 | $23.66 | $23.66 | 69,981 |
| 2024-05-03 | $24.16 | $24.16 | $23.60 | $23.75 | $23.75 | 119,153 |
| 2024-05-02 | $23.19 | $23.94 | $23.19 | $23.81 | $23.81 | 135,445 |
| 2024-05-01 | $22.03 | $23.05 | $22.03 | $22.99 | $22.99 | 210,762 |
| 2024-04-30 | $22.55 | $22.72 | $21.85 | $21.90 | $21.90 | 88,967 |
| 2024-04-29 | $22.50 | $22.87 | $22.48 | $22.50 | $22.50 | 118,707 |
| 2024-04-26 | $23.81 | $23.99 | $22.14 | $22.36 | $22.36 | 96,993 |
| 2024-04-25 | $24.13 | $24.13 | $23.76 | $24.04 | $24.04 | 77,238 |
| 2024-04-24 | $24.05 | $24.37 | $23.81 | $24.33 | $24.33 | 56,047 |
| 2024-04-23 | $23.78 | $24.47 | $23.78 | $24.33 | $24.33 | 41,283 |
| 2024-04-22 | $23.73 | $24.10 | $23.73 | $23.79 | $23.79 | 58,277 |
| 2024-04-19 | $22.57 | $23.80 | $22.55 | $23.76 | $23.76 | 60,122 |
| 2024-04-18 | $22.70 | $22.96 | $22.70 | $22.81 | $22.81 | 54,943 |
| 2024-04-17 | $22.99 | $23.27 | $22.68 | $22.73 | $22.73 | 33,881 |
| 2024-04-16 | $23.10 | $23.36 | $22.67 | $22.82 | $22.82 | 40,772 |
| 2024-04-15 | $23.60 | $23.60 | $23.06 | $23.29 | $23.29 | 33,622 |
| 2024-04-12 | $23.26 | $23.44 | $23.16 | $23.42 | $23.42 | 34,270 |
| 2024-04-11 | $23.34 | $23.89 | $23.16 | $23.43 | $23.43 | 45,490 |
| 2024-04-10 | $24.27 | $24.27 | $23.06 | $23.33 | $23.33 | 75,955 |
| 2024-04-09 | $24.71 | $24.84 | $24.50 | $24.72 | $24.72 | 30,032 |
| 2024-04-08 | $24.38 | $24.82 | $24.38 | $24.53 | $24.53 | 34,717 |
| 2024-04-05 | $24.18 | $24.35 | $24.08 | $24.25 | $24.25 | 36,499 |
| 2024-04-04 | $24.52 | $24.77 | $24.28 | $24.28 | $24.28 | 43,760 |
| 2024-04-03 | $24.25 | $24.50 | $24.25 | $24.32 | $24.32 | 48,741 |
| 2024-04-02 | $24.49 | $24.62 | $24.42 | $24.42 | $24.42 | 58,057 |
| 2024-04-01 | $25.08 | $25.08 | $24.60 | $24.77 | $24.77 | 43,518 |
| 2024-03-28 | $24.90 | $25.23 | $24.82 | $25.13 | $25.13 | 41,717 |
| 2024-03-27 | $24.09 | $24.87 | $24.09 | $24.82 | $24.82 | 49,835 |
| 2024-03-26 | $24.26 | $24.43 | $23.95 | $23.97 | $23.97 | 31,991 |
| 2024-03-25 | $24.42 | $24.77 | $24.17 | $24.25 | $24.25 | 27,946 |
| 2024-03-22 | $25.10 | $25.10 | $24.29 | $24.31 | $24.31 | 49,197 |
| 2024-03-21 | $24.90 | $25.27 | $24.84 | $25.10 | $25.10 | 63,846 |
| 2024-03-20 | $23.61 | $24.95 | $23.41 | $24.84 | $24.84 | 59,922 |
| 2024-03-19 | $23.34 | $23.89 | $23.34 | $23.72 | $23.72 | 40,661 |
| 2024-03-18 | $23.42 | $23.98 | $23.29 | $23.34 | $23.34 | 99,271 |
| 2024-03-15 | $23.45 | $23.95 | $23.38 | $23.44 | $23.44 | 240,134 |
| 2024-03-14 | $24.07 | $24.09 | $23.38 | $23.46 | $23.46 | 73,157 |
| 2024-03-13 | $24.03 | $24.30 | $23.96 | $24.18 | $24.18 | 44,423 |
| 2024-03-12 | $24.39 | $24.39 | $24.08 | $24.15 | $24.15 | 31,795 |
| 2024-03-11 | $24.47 | $24.56 | $24.31 | $24.42 | $24.42 | 25,838 |
| 2024-03-08 | $24.67 | $24.88 | $24.45 | $24.55 | $24.55 | 34,437 |
| 2024-03-07 | $24.68 | $24.75 | $24.38 | $24.44 | $24.44 | 31,896 |
| 2024-03-06 | $24.33 | $24.64 | $23.80 | $24.34 | $24.34 | 40,187 |
| 2024-03-05 | $23.71 | $24.50 | $23.71 | $24.32 | $24.32 | 52,845 |
| 2024-03-04 | $23.94 | $24.31 | $23.72 | $23.74 | $23.74 | 38,060 |
| 2024-03-01 | $24.19 | $24.19 | $23.77 | $23.90 | $23.90 | 44,973 |
| 2024-02-29 | $24.50 | $24.75 | $24.14 | $24.35 | $24.35 | 53,221 |
| 2024-02-28 | $24.07 | $24.39 | $23.80 | $24.06 | $24.06 | 58,469 |
| 2024-02-27 | $24.31 | $24.60 | $24.10 | $24.20 | $24.20 | 44,232 |
| 2024-02-26 | $24.13 | $24.46 | $24.03 | $24.23 | $24.23 | 35,006 |
| 2024-02-23 | $24.41 | $24.59 | $24.16 | $24.23 | $24.23 | 28,169 |
| 2024-02-22 | $24.49 | $24.60 | $24.05 | $24.33 | $24.33 | 61,407 |
| 2024-02-21 | $24.72 | $25.33 | $24.51 | $24.58 | $24.58 | 38,503 |
| 2024-02-20 | $24.69 | $25.06 | $24.65 | $24.72 | $24.72 | 46,863 |
| 2024-02-16 | $25.00 | $25.18 | $24.59 | $24.96 | $24.96 | 47,941 |
| 2024-02-15 | $24.49 | $25.32 | $24.30 | $25.22 | $25.22 | 82,862 |
| 2024-02-14 | $24.33 | $24.64 | $24.09 | $24.51 | $24.51 | 71,215 |
| 2024-02-13 | $24.45 | $24.65 | $23.82 | $24.09 | $24.09 | 100,190 |
| 2024-02-12 | $24.78 | $25.70 | $24.73 | $25.42 | $25.42 | 80,015 |
| 2024-02-09 | $24.18 | $24.84 | $23.95 | $24.77 | $24.77 | 52,323 |
| 2024-02-08 | $24.11 | $24.33 | $23.93 | $24.33 | $24.33 | 48,242 |
| 2024-02-07 | $24.48 | $24.56 | $23.61 | $24.26 | $24.26 | 61,035 |
| 2024-02-06 | $24.91 | $25.13 | $24.23 | $24.46 | $24.46 | 56,737 |
| 2024-02-05 | $25.20 | $25.28 | $24.70 | $24.97 | $24.97 | 75,567 |
| 2024-02-02 | $25.31 | $26.00 | $25.31 | $25.46 | $25.46 | 45,773 |
| 2024-02-01 | $26.43 | $26.50 | $25.17 | $25.73 | $25.73 | 92,859 |
| 2024-01-31 | $27.15 | $27.32 | $26.26 | $26.26 | $26.26 | 133,896 |
| 2024-01-30 | $27.58 | $28.10 | $27.57 | $27.60 | $27.60 | 65,475 |
| 2024-01-29 | $26.92 | $27.67 | $26.92 | $27.46 | $27.46 | 101,900 |
| 2024-01-26 | $27.79 | $28.00 | $26.52 | $26.90 | $26.90 | 64,175 |
| 2024-01-25 | $27.29 | $27.49 | $26.44 | $27.22 | $27.22 | 62,192 |
| 2024-01-24 | $27.00 | $27.31 | $26.79 | $26.95 | $26.95 | 34,710 |
| 2024-01-23 | $27.12 | $27.25 | $26.68 | $26.73 | $26.73 | 60,591 |
| 2024-01-22 | $26.76 | $27.02 | $25.92 | $26.99 | $26.99 | 32,826 |
| 2024-01-19 | $26.23 | $26.52 | $25.92 | $26.45 | $26.45 | 29,012 |
| 2024-01-18 | $25.89 | $26.26 | $25.77 | $26.04 | $26.04 | 35,032 |
| 2024-01-17 | $25.43 | $25.89 | $25.39 | $25.86 | $25.86 | 54,987 |
| 2024-01-16 | $25.80 | $25.96 | $25.60 | $25.77 | $25.77 | 43,477 |
| 2024-01-12 | $26.38 | $26.66 | $25.76 | $26.00 | $26.00 | 46,858 |
| 2024-01-11 | $26.25 | $26.64 | $25.74 | $26.15 | $26.15 | 38,811 |
| 2024-01-10 | $26.47 | $26.49 | $26.17 | $26.43 | $26.43 | 41,762 |
| 2024-01-09 | $26.79 | $26.80 | $26.08 | $26.54 | $26.54 | 46,817 |
| 2024-01-08 | $27.09 | $27.18 | $26.80 | $27.03 | $27.03 | 61,884 |
| 2024-01-05 | $26.89 | $27.37 | $26.62 | $27.27 | $27.27 | 119,848 |
| 2024-01-04 | $26.99 | $27.31 | $26.99 | $27.06 | $27.06 | 49,928 |
| 2024-01-03 | $27.38 | $27.50 | $26.81 | $26.83 | $26.83 | 80,697 |
| 2024-01-02 | $27.26 | $27.79 | $27.12 | $27.57 | $27.57 | 68,544 |
| 2023-12-29 | $28.06 | $28.07 | $27.53 | $27.56 | $27.56 | 58,556 |
| 2023-12-28 | $28.09 | $28.39 | $28.04 | $28.08 | $28.08 | 38,459 |
| 2023-12-27 | $28.12 | $28.47 | $28.08 | $28.29 | $28.29 | 46,409 |
| 2023-12-26 | $27.89 | $28.25 | $27.58 | $28.16 | $28.16 | 46,624 |
| 2023-12-22 | $27.67 | $27.98 | $27.36 | $27.70 | $27.70 | 42,648 |
| 2023-12-21 | $27.21 | $27.67 | $26.94 | $27.56 | $27.56 | 76,022 |
| 2023-12-20 | $27.11 | $28.00 | $26.90 | $26.92 | $26.92 | 89,760 |
| 2023-12-19 | $26.88 | $27.50 | $26.75 | $27.34 | $27.34 | 78,850 |
| 2023-12-18 | $26.98 | $27.31 | $26.48 | $26.91 | $26.91 | 85,540 |
| 2023-12-15 | $26.94 | $27.00 | $26.25 | $26.97 | $26.97 | 261,130 |
| 2023-12-14 | $26.69 | $27.16 | $26.52 | $26.75 | $26.75 | 83,153 |
| 2023-12-13 | $24.96 | $26.22 | $24.82 | $26.16 | $26.16 | 111,553 |
| 2023-12-12 | $25.08 | $25.10 | $24.83 | $24.96 | $24.96 | 37,648 |
| 2023-12-11 | $25.18 | $25.19 | $24.95 | $25.04 | $25.04 | 33,274 |
| 2023-12-08 | $24.85 | $25.11 | $24.80 | $25.05 | $25.05 | 55,834 |
| 2023-12-07 | $24.49 | $24.97 | $23.63 | $24.91 | $24.91 | 41,472 |
| 2023-12-06 | $24.56 | $25.00 | $24.33 | $24.42 | $24.42 | 41,321 |
| 2023-12-05 | $24.28 | $24.37 | $24.06 | $24.24 | $24.24 | 41,343 |
| 2023-12-04 | $23.79 | $24.36 | $23.32 | $24.28 | $24.28 | 48,582 |
| 2023-12-01 | $22.61 | $23.89 | $22.44 | $23.85 | $23.85 | 85,652 |
| 2023-11-30 | $23.05 | $23.20 | $22.55 | $22.58 | $22.58 | 61,760 |
| 2023-11-29 | $22.84 | $23.14 | $22.84 | $22.94 | $22.94 | 43,688 |
| 2023-11-28 | $22.79 | $22.83 | $22.48 | $22.59 | $22.59 | 32,267 |
| 2023-11-27 | $23.17 | $23.19 | $22.61 | $22.70 | $22.70 | 84,481 |
| 2023-11-24 | $23.20 | $23.35 | $23.05 | $23.27 | $23.27 | 17,161 |
| 2023-11-22 | $23.29 | $23.33 | $22.91 | $23.06 | $23.06 | 34,144 |
| 2023-11-21 | $23.49 | $23.60 | $23.11 | $23.12 | $23.12 | 39,442 |
| 2023-11-20 | $23.75 | $23.75 | $23.32 | $23.49 | $23.49 | 41,700 |
| 2023-11-17 | $23.56 | $23.87 | $23.51 | $23.74 | $23.74 | 48,225 |
| 2023-11-16 | $23.62 | $23.62 | $23.13 | $23.30 | $23.30 | 31,983 |
| 2023-11-15 | $24.06 | $24.25 | $23.83 | $23.90 | $23.60 | 55,745 |
| 2023-11-14 | $23.00 | $24.24 | $22.90 | $24.18 | $23.87 | 95,797 |
| 2023-11-13 | $22.17 | $22.55 | $22.12 | $22.49 | $22.49 | 40,262 |
| 2023-11-10 | $22.53 | $22.68 | $21.31 | $22.50 | $22.50 | 37,091 |
| 2023-11-09 | $22.53 | $22.64 | $22.27 | $22.37 | $22.37 | 51,318 |
| 2023-11-08 | $22.65 | $22.65 | $22.29 | $22.57 | $22.57 | 48,504 |
| 2023-11-07 | $22.81 | $22.81 | $22.54 | $22.66 | $22.66 | 36,814 |
| 2023-11-06 | $23.20 | $23.20 | $22.84 | $22.96 | $22.96 | 35,555 |
| 2023-11-03 | $23.08 | $23.31 | $22.96 | $23.14 | $23.14 | 75,363 |
| 2023-11-02 | $21.98 | $22.60 | $21.78 | $22.57 | $22.57 | 65,986 |
| 2023-11-01 | $21.75 | $21.82 | $21.32 | $21.75 | $21.75 | 65,490 |
| 2023-10-31 | $21.06 | $21.84 | $21.04 | $21.82 | $21.82 | 58,399 |
| 2023-10-30 | $20.62 | $21.10 | $20.57 | $21.06 | $21.06 | 56,376 |
| 2023-10-27 | $20.31 | $20.52 | $20.16 | $20.45 | $20.45 | 38,988 |
| 2023-10-26 | $20.40 | $20.82 | $20.39 | $20.72 | $20.72 | 54,992 |
| 2023-10-25 | $20.27 | $20.41 | $19.96 | $20.32 | $20.32 | 56,734 |
| 2023-10-24 | $20.57 | $20.57 | $20.27 | $20.38 | $20.38 | 55,693 |
| 2023-10-23 | $20.49 | $20.79 | $20.31 | $20.50 | $20.50 | 44,599 |
| 2023-10-20 | $20.83 | $20.83 | $20.46 | $20.53 | $20.53 | 77,993 |
| 2023-10-19 | $20.97 | $21.12 | $20.78 | $20.79 | $20.79 | 38,225 |
| 2023-10-18 | $21.00 | $21.21 | $20.77 | $20.99 | $20.99 | 41,182 |
| 2023-10-17 | $20.56 | $21.32 | $20.56 | $21.11 | $21.11 | 61,963 |
| 2023-10-16 | $20.65 | $20.97 | $20.65 | $20.70 | $20.70 | 46,808 |
| 2023-10-13 | $21.16 | $21.16 | $20.44 | $20.48 | $20.48 | 38,366 |
| 2023-10-12 | $21.01 | $21.04 | $20.37 | $20.98 | $20.98 | 45,931 |
| 2023-10-11 | $21.01 | $21.23 | $20.93 | $21.07 | $21.07 | 19,397 |
| 2023-10-10 | $20.92 | $21.19 | $20.92 | $20.99 | $20.99 | 47,197 |
| 2023-10-09 | $20.62 | $20.99 | $20.61 | $20.79 | $20.79 | 49,031 |
| 2023-10-06 | $20.71 | $20.96 | $20.14 | $20.78 | $20.78 | 40,441 |
| 2023-10-05 | $20.39 | $20.95 | $20.22 | $20.85 | $20.85 | 56,361 |
| 2023-10-04 | $20.23 | $20.43 | $19.85 | $20.37 | $20.37 | 44,970 |
| 2023-10-03 | $20.51 | $20.51 | $20.18 | $20.21 | $20.21 | 49,897 |
| 2023-10-02 | $20.49 | $20.76 | $20.40 | $20.62 | $20.62 | 73,142 |
| 2023-09-29 | $20.66 | $20.83 | $20.47 | $20.54 | $20.54 | 53,576 |
| 2023-09-28 | $20.40 | $20.75 | $20.40 | $20.58 | $20.58 | 52,017 |
| 2023-09-27 | $20.55 | $20.69 | $20.38 | $20.41 | $20.41 | 36,085 |
| 2023-09-26 | $20.66 | $20.97 | $20.50 | $20.51 | $20.51 | 28,014 |
| 2023-09-25 | $20.70 | $21.11 | $20.63 | $20.93 | $20.93 | 39,719 |
| 2023-09-22 | $20.82 | $20.96 | $20.60 | $20.62 | $20.62 | 36,851 |
| 2023-09-21 | $20.46 | $20.89 | $20.46 | $20.82 | $20.82 | 45,160 |
| 2023-09-20 | $20.96 | $21.11 | $20.71 | $20.76 | $20.76 | 29,615 |
| 2023-09-19 | $21.18 | $21.35 | $20.70 | $20.86 | $20.86 | 29,964 |
| 2023-09-18 | $21.70 | $21.70 | $21.13 | $21.14 | $21.14 | 43,859 |
| 2023-09-15 | $21.99 | $22.45 | $21.61 | $21.74 | $21.74 | 181,098 |
| 2023-09-14 | $21.75 | $22.09 | $21.75 | $22.01 | $22.01 | 60,266 |
| 2023-09-13 | $21.81 | $21.92 | $21.49 | $21.65 | $21.65 | 39,959 |
| 2023-09-12 | $21.74 | $22.08 | $21.74 | $21.83 | $21.83 | 37,985 |
| 2023-09-11 | $22.29 | $22.29 | $21.79 | $21.87 | $21.87 | 62,926 |
| 2023-09-08 | $21.93 | $22.12 | $21.70 | $22.06 | $22.06 | 40,145 |
| 2023-09-07 | $21.79 | $22.00 | $21.67 | $21.87 | $21.87 | 141,145 |
| 2023-09-06 | $22.15 | $22.22 | $21.75 | $21.82 | $21.82 | 50,278 |
| 2023-09-05 | $22.34 | $22.38 | $22.05 | $22.11 | $22.11 | 44,399 |
| 2023-09-01 | $22.32 | $22.60 | $22.32 | $22.46 | $22.46 | 48,314 |
| 2023-08-31 | $22.14 | $22.31 | $21.97 | $22.20 | $22.20 | 45,982 |
| 2023-08-30 | $22.33 | $22.53 | $22.09 | $22.13 | $22.13 | 24,740 |
| 2023-08-29 | $22.12 | $22.42 | $22.08 | $22.32 | $22.32 | 38,158 |
| 2023-08-28 | $21.86 | $22.22 | $21.86 | $22.13 | $22.13 | 38,213 |
| 2023-08-25 | $22.18 | $22.18 | $21.69 | $21.80 | $21.80 | 27,361 |
| 2023-08-24 | $21.91 | $22.15 | $21.82 | $22.10 | $22.10 | 48,621 |
| 2023-08-23 | $21.76 | $22.05 | $21.65 | $22.02 | $22.02 | 43,651 |
| 2023-08-22 | $22.07 | $22.20 | $21.60 | $21.79 | $21.79 | 60,743 |
| 2023-08-21 | $22.21 | $22.35 | $22.04 | $22.12 | $22.12 | 48,653 |
| 2023-08-18 | $22.25 | $22.53 | $22.13 | $22.18 | $22.18 | 124,869 |
| 2023-08-17 | $22.20 | $22.36 | $22.03 | $22.26 | $22.26 | 48,395 |
| 2023-08-16 | $22.38 | $22.71 | $22.07 | $22.13 | $22.13 | 50,281 |
| 2023-08-15 | $22.63 | $22.77 | $22.33 | $22.40 | $22.40 | 60,437 |
| 2023-08-14 | $23.06 | $23.13 | $22.75 | $22.97 | $22.97 | 34,884 |
| 2023-08-11 | $23.03 | $23.38 | $23.03 | $23.29 | $23.29 | 35,733 |
| 2023-08-10 | $23.23 | $23.42 | $23.00 | $23.07 | $23.07 | 53,229 |
| 2023-08-09 | $23.95 | $24.01 | $23.44 | $23.52 | $23.22 | 59,612 |
| 2023-08-08 | $23.83 | $24.10 | $23.26 | $24.00 | $23.69 | 51,136 |
| 2023-08-07 | $23.88 | $24.27 | $23.76 | $24.20 | $23.89 | 44,857 |
| 2023-08-04 | $23.67 | $23.98 | $23.61 | $23.71 | $23.71 | 36,753 |
| 2023-08-03 | $23.50 | $23.98 | $23.22 | $23.68 | $23.68 | 38,281 |
| 2023-08-02 | $23.21 | $23.68 | $23.21 | $23.63 | $23.63 | 44,209 |
| 2023-08-01 | $23.27 | $23.57 | $23.19 | $23.46 | $23.46 | 60,148 |
| 2023-07-31 | $23.85 | $24.21 | $23.43 | $23.43 | $23.43 | 45,428 |
| 2023-07-28 | $23.84 | $24.46 | $23.48 | $23.81 | $23.81 | 64,120 |
| 2023-07-27 | $23.23 | $23.51 | $22.88 | $23.30 | $23.30 | 67,539 |
| 2023-07-26 | $22.90 | $23.49 | $22.90 | $23.38 | $23.38 | 91,863 |
| 2023-07-25 | $22.97 | $23.13 | $22.67 | $22.67 | $22.67 | 39,540 |
| 2023-07-24 | $22.63 | $23.09 | $22.63 | $22.97 | $22.97 | 64,496 |
| 2023-07-21 | $22.96 | $22.98 | $22.57 | $22.62 | $22.62 | 49,880 |
| 2023-07-20 | $22.90 | $22.90 | $22.44 | $22.81 | $22.81 | 54,946 |
| 2023-07-19 | $22.36 | $22.97 | $22.11 | $22.91 | $22.91 | 58,439 |
| 2023-07-18 | $21.33 | $22.44 | $21.33 | $22.35 | $22.35 | 59,331 |
| 2023-07-17 | $21.08 | $21.52 | $21.08 | $21.32 | $21.32 | 51,510 |
| 2023-07-14 | $21.40 | $21.40 | $20.72 | $21.17 | $21.17 | 47,342 |
| 2023-07-13 | $21.19 | $21.44 | $21.09 | $21.29 | $21.29 | 36,075 |
| 2023-07-12 | $20.75 | $21.29 | $20.75 | $21.13 | $21.13 | 56,046 |
| 2023-07-11 | $20.36 | $20.83 | $20.24 | $20.72 | $20.72 | 70,542 |
| 2023-07-10 | $20.20 | $20.66 | $20.10 | $20.33 | $20.33 | 43,658 |
| 2023-07-07 | $19.96 | $20.50 | $19.96 | $20.29 | $20.29 | 147,475 |
| 2023-07-06 | $19.84 | $19.99 | $19.62 | $19.93 | $19.93 | 58,811 |
| 2023-07-05 | $20.19 | $20.32 | $20.00 | $20.01 | $20.01 | 72,078 |
| 2023-07-03 | $19.91 | $20.35 | $19.80 | $20.28 | $20.28 | 34,419 |
| 2023-06-30 | $20.25 | $20.25 | $19.62 | $19.91 | $19.91 | 73,824 |
| 2023-06-29 | $20.17 | $20.55 | $20.08 | $20.13 | $20.13 | 50,420 |
| 2023-06-28 | $19.89 | $20.06 | $19.54 | $19.97 | $19.97 | 59,300 |
| 2023-06-27 | $20.19 | $20.22 | $19.81 | $19.87 | $19.87 | 45,043 |
| 2023-06-26 | $20.25 | $20.64 | $20.02 | $20.06 | $20.06 | 35,593 |
| 2023-06-23 | $20.01 | $20.51 | $19.86 | $20.26 | $20.26 | 180,156 |
| 2023-06-22 | $20.45 | $20.45 | $20.00 | $20.26 | $20.26 | 64,955 |
| 2023-06-21 | $20.71 | $20.80 | $20.52 | $20.54 | $20.54 | 44,881 |
| 2023-06-20 | $21.26 | $21.26 | $20.76 | $20.78 | $20.78 | 55,710 |
| 2023-06-16 | $21.91 | $21.91 | $21.15 | $21.29 | $21.29 | 94,121 |
| 2023-06-15 | $21.33 | $21.81 | $21.33 | $21.73 | $21.73 | 48,594 |
| 2023-06-14 | $21.94 | $22.22 | $21.35 | $21.50 | $21.50 | 59,917 |
| 2023-06-13 | $21.49 | $22.02 | $21.49 | $21.90 | $21.90 | 56,707 |
| 2023-06-12 | $21.69 | $22.07 | $21.29 | $21.42 | $21.42 | 47,610 |
| 2023-06-09 | $22.21 | $22.21 | $21.28 | $21.59 | $21.59 | 58,452 |
| 2023-06-08 | $22.26 | $22.38 | $21.69 | $22.27 | $22.27 | 62,283 |
| 2023-06-07 | $21.65 | $22.66 | $21.60 | $22.45 | $22.45 | 127,768 |
| 2023-06-06 | $20.17 | $21.65 | $20.17 | $21.44 | $21.44 | 76,921 |
| 2023-06-05 | $20.91 | $20.91 | $20.10 | $20.18 | $20.18 | 59,889 |
| 2023-06-02 | $19.91 | $20.94 | $19.87 | $20.90 | $20.90 | 65,881 |
| 2023-06-01 | $19.47 | $19.86 | $19.27 | $19.69 | $19.69 | 64,706 |
| 2023-05-31 | $19.83 | $20.13 | $19.30 | $19.34 | $19.34 | 67,515 |
| 2023-05-30 | $20.12 | $20.23 | $19.81 | $19.92 | $19.92 | 40,876 |
| 2023-05-26 | $19.96 | $20.25 | $19.89 | $20.09 | $20.09 | 44,987 |
| 2023-05-25 | $19.84 | $20.28 | $19.84 | $19.96 | $19.96 | 47,188 |
| 2023-05-24 | $20.18 | $20.19 | $19.86 | $19.98 | $19.98 | 54,775 |
| 2023-05-23 | $20.02 | $20.68 | $20.02 | $20.23 | $20.23 | 59,299 |
| 2023-05-22 | $19.74 | $20.18 | $19.43 | $20.00 | $20.00 | 82,764 |
| 2023-05-19 | $20.28 | $20.28 | $19.43 | $19.57 | $19.57 | 71,594 |
| 2023-05-18 | $19.98 | $20.02 | $19.54 | $19.88 | $19.88 | 55,911 |
| 2023-05-17 | $18.97 | $20.01 | $18.97 | $19.96 | $19.96 | 67,704 |
| 2023-05-16 | $19.05 | $19.18 | $18.68 | $18.71 | $18.71 | 56,892 |
| 2023-05-15 | $18.72 | $19.09 | $18.72 | $18.97 | $18.97 | 73,042 |
| 2023-05-12 | $18.78 | $18.78 | $18.56 | $18.75 | $18.75 | 45,326 |
| 2023-05-11 | $18.73 | $18.87 | $18.54 | $18.72 | $18.72 | 58,403 |
| 2023-05-10 | $19.20 | $19.20 | $18.87 | $19.16 | $19.16 | 57,144 |
| 2023-05-09 | $19.01 | $19.15 | $18.68 | $19.00 | $19.00 | 65,218 |
| 2023-05-08 | $19.82 | $19.82 | $18.86 | $19.12 | $19.12 | 52,620 |
| 2023-05-05 | $19.28 | $19.58 | $19.07 | $19.53 | $19.53 | 69,384 |
| 2023-05-04 | $18.97 | $18.99 | $17.98 | $18.65 | $18.65 | 147,227 |
| 2023-05-03 | $19.20 | $20.16 | $19.20 | $19.38 | $19.38 | 106,110 |
| 2023-05-02 | $19.87 | $19.97 | $18.48 | $19.15 | $19.15 | 154,500 |
| 2023-05-01 | $19.94 | $20.05 | $19.37 | $19.97 | $19.97 | 106,192 |
| 2023-04-28 | $19.79 | $20.73 | $19.79 | $20.00 | $20.00 | 97,568 |
| 2023-04-27 | $19.24 | $19.67 | $19.20 | $19.45 | $19.45 | 88,229 |
| 2023-04-26 | $19.12 | $19.54 | $18.92 | $19.27 | $19.27 | 66,195 |
| 2023-04-25 | $19.70 | $19.75 | $19.07 | $19.13 | $19.13 | 73,539 |
| 2023-04-24 | $20.00 | $20.66 | $19.78 | $19.86 | $19.86 | 62,096 |
| 2023-04-21 | $20.19 | $20.41 | $19.84 | $20.11 | $20.11 | 80,542 |
| 2023-04-20 | $20.41 | $20.69 | $20.15 | $20.25 | $20.25 | 65,810 |
| 2023-04-19 | $19.93 | $20.70 | $19.69 | $20.51 | $20.51 | 82,649 |
| 2023-04-18 | $20.36 | $20.45 | $19.62 | $19.84 | $19.84 | 105,621 |
| 2023-04-17 | $20.02 | $20.45 | $19.78 | $20.38 | $20.38 | 89,286 |
| 2023-04-14 | $20.67 | $20.79 | $20.02 | $20.12 | $20.12 | 96,261 |
| 2023-04-13 | $20.22 | $20.74 | $20.10 | $20.52 | $20.52 | 76,090 |
| 2023-04-12 | $20.39 | $20.59 | $20.20 | $20.22 | $20.22 | 78,182 |
| 2023-04-11 | $20.87 | $20.89 | $20.33 | $20.36 | $20.36 | 92,371 |
| 2023-04-10 | $20.52 | $20.99 | $20.50 | $20.75 | $20.75 | 96,568 |
| 2023-04-06 | $20.67 | $20.97 | $20.44 | $20.50 | $20.50 | 77,443 |
| 2023-04-05 | $20.69 | $20.95 | $20.63 | $20.78 | $20.78 | 65,390 |
| 2023-04-04 | $21.52 | $21.52 | $20.65 | $20.95 | $20.95 | 99,709 |
| 2023-04-03 | $21.52 | $21.81 | $21.33 | $21.42 | $21.42 | 138,688 |
| 2023-03-31 | $21.41 | $21.55 | $21.10 | $21.42 | $21.42 | 126,601 |
| 2023-03-30 | $22.05 | $22.05 | $21.22 | $21.30 | $21.30 | 60,501 |
| 2023-03-29 | $21.95 | $21.95 | $21.63 | $21.93 | $21.93 | 76,956 |
| 2023-03-28 | $21.98 | $22.25 | $21.73 | $21.89 | $21.89 | 94,490 |
| 2023-03-27 | $22.25 | $22.43 | $21.76 | $21.93 | $21.93 | 133,508 |
| 2023-03-24 | $20.61 | $21.69 | $20.47 | $21.65 | $21.65 | 138,074 |
| 2023-03-23 | $21.97 | $22.00 | $21.05 | $21.07 | $21.07 | 94,395 |
| 2023-03-22 | $22.51 | $22.72 | $21.82 | $21.84 | $21.84 | 113,748 |
| 2023-03-21 | $22.53 | $23.14 | $22.24 | $22.48 | $22.48 | 225,093 |
| 2023-03-20 | $22.52 | $22.84 | $21.83 | $21.89 | $21.89 | 111,205 |
| 2023-03-17 | $22.89 | $22.89 | $22.00 | $22.23 | $22.23 | 252,593 |
| 2023-03-16 | $21.90 | $23.52 | $21.62 | $23.13 | $23.13 | 164,855 |
| 2023-03-15 | $21.66 | $22.37 | $21.39 | $22.17 | $22.17 | 227,985 |
| 2023-03-14 | $23.92 | $24.13 | $22.08 | $22.32 | $22.32 | 191,682 |
| 2023-03-13 | $22.32 | $23.65 | $21.70 | $22.48 | $22.48 | 231,897 |
| 2023-03-10 | $23.73 | $24.48 | $23.23 | $23.97 | $23.97 | 145,661 |
| 2023-03-09 | $25.37 | $25.37 | $23.80 | $23.94 | $23.94 | 105,035 |
| 2023-03-08 | $25.30 | $25.54 | $25.16 | $25.39 | $25.39 | 52,702 |
| 2023-03-07 | $25.85 | $25.86 | $25.24 | $25.34 | $25.34 | 43,704 |
| 2023-03-06 | $26.17 | $26.37 | $25.72 | $25.85 | $25.85 | 115,012 |
| 2023-03-03 | $26.39 | $26.47 | $26.14 | $26.32 | $26.32 | 67,775 |
| 2023-03-02 | $26.15 | $26.45 | $26.13 | $26.37 | $26.37 | 62,044 |
| 2023-03-01 | $25.88 | $26.44 | $25.74 | $26.36 | $26.36 | 66,254 |
| 2023-02-28 | $25.99 | $26.35 | $25.95 | $26.04 | $26.04 | 122,830 |
| 2023-02-27 | $26.35 | $26.40 | $25.86 | $25.93 | $25.93 | 47,860 |
| 2023-02-24 | $26.19 | $26.31 | $25.97 | $26.07 | $26.07 | 55,416 |
| 2023-02-23 | $26.17 | $26.49 | $26.17 | $26.23 | $26.23 | 55,279 |
| 2023-02-22 | $26.19 | $26.46 | $26.04 | $26.16 | $26.16 | 58,606 |
| 2023-02-21 | $26.16 | $26.37 | $26.05 | $26.23 | $26.23 | 71,875 |
| 2023-02-17 | $26.13 | $26.38 | $25.93 | $26.37 | $26.37 | 100,544 |
| 2023-02-16 | $25.65 | $26.29 | $25.58 | $26.06 | $26.06 | 78,752 |
| 2023-02-15 | $25.88 | $26.21 | $25.82 | $26.15 | $25.85 | 39,440 |
| 2023-02-14 | $26.41 | $26.42 | $25.92 | $26.02 | $25.72 | 55,990 |
| 2023-02-13 | $26.23 | $26.41 | $26.01 | $26.41 | $26.11 | 48,446 |
| 2023-02-10 | $26.09 | $26.43 | $26.09 | $26.30 | $26.30 | 49,924 |
| 2023-02-09 | $26.51 | $26.62 | $25.98 | $26.18 | $26.18 | 54,262 |
| 2023-02-08 | $26.27 | $26.53 | $26.14 | $26.51 | $26.51 | 84,163 |
| 2023-02-07 | $25.97 | $26.40 | $25.89 | $26.35 | $26.35 | 48,223 |
| 2023-02-06 | $26.30 | $26.34 | $25.90 | $26.17 | $26.17 | 54,016 |
| 2023-02-03 | $25.68 | $26.47 | $25.54 | $26.42 | $26.42 | 81,179 |
| 2023-02-02 | $25.54 | $25.89 | $25.43 | $25.73 | $25.73 | 81,602 |
| 2023-02-01 | $25.38 | $25.90 | $25.37 | $25.54 | $25.54 | 84,585 |
| 2023-01-31 | $24.80 | $25.54 | $24.73 | $25.48 | $25.48 | 100,795 |
| 2023-01-30 | $24.25 | $25.32 | $24.10 | $24.83 | $24.83 | 117,324 |
| 2023-01-27 | $26.45 | $26.71 | $23.73 | $24.00 | $24.00 | 147,241 |
| 2023-01-26 | $26.68 | $26.85 | $26.32 | $26.69 | $26.69 | 42,497 |
| 2023-01-25 | $26.29 | $26.59 | $26.04 | $26.59 | $26.59 | 28,705 |
| 2023-01-24 | $26.51 | $26.61 | $26.21 | $26.37 | $26.37 | 59,903 |
| 2023-01-23 | $26.61 | $26.83 | $26.41 | $26.63 | $26.63 | 36,066 |
| 2023-01-20 | $26.50 | $26.79 | $26.30 | $26.55 | $26.55 | 52,289 |
| 2023-01-19 | $25.88 | $26.60 | $25.87 | $26.35 | $26.35 | 42,927 |
| 2023-01-18 | $26.64 | $26.78 | $26.04 | $26.12 | $26.12 | 43,407 |
| 2023-01-17 | $27.20 | $27.28 | $26.64 | $26.66 | $26.66 | 78,971 |
| 2023-01-13 | $26.85 | $27.34 | $26.70 | $27.28 | $27.28 | 31,338 |
| 2023-01-12 | $26.75 | $27.38 | $26.73 | $27.23 | $27.23 | 94,887 |
| 2023-01-11 | $26.86 | $26.95 | $26.67 | $26.70 | $26.70 | 36,953 |
| 2023-01-10 | $26.60 | $26.94 | $26.60 | $26.85 | $26.85 | 37,379 |
| 2023-01-09 | $26.99 | $27.18 | $26.58 | $26.70 | $26.70 | 48,977 |
| 2023-01-06 | $26.74 | $27.16 | $26.65 | $26.99 | $26.99 | 40,066 |
| 2023-01-05 | $26.56 | $26.63 | $26.22 | $26.46 | $26.46 | 30,552 |
| 2023-01-04 | $26.76 | $27.11 | $26.52 | $26.58 | $26.58 | 52,748 |
| 2023-01-03 | $26.77 | $26.91 | $26.29 | $26.53 | $26.53 | 53,341 |
| 2022-12-30 | $26.59 | $26.78 | $26.58 | $26.62 | $26.62 | 27,812 |
| 2022-12-29 | $26.48 | $26.84 | $26.40 | $26.77 | $26.77 | 49,687 |
| 2022-12-28 | $26.52 | $26.68 | $26.36 | $26.37 | $26.37 | 55,680 |
| 2022-12-27 | $26.53 | $26.72 | $26.37 | $26.43 | $26.43 | 24,280 |
| 2022-12-23 | $26.19 | $26.68 | $26.10 | $26.53 | $26.53 | 29,416 |
| 2022-12-22 | $26.21 | $26.31 | $25.84 | $26.23 | $26.23 | 49,757 |
| 2022-12-21 | $26.01 | $26.36 | $26.01 | $26.29 | $26.29 | 52,811 |
| 2022-12-20 | $26.03 | $26.25 | $25.76 | $25.78 | $25.78 | 52,577 |
| 2022-12-19 | $25.89 | $26.54 | $25.87 | $25.99 | $25.99 | 76,910 |
| 2022-12-16 | $25.74 | $26.09 | $25.56 | $25.69 | $25.69 | 96,553 |
| 2022-12-15 | $26.14 | $26.51 | $25.86 | $25.97 | $25.97 | 54,232 |
| 2022-12-14 | $27.34 | $27.34 | $26.12 | $26.45 | $26.45 | 79,933 |
| 2022-12-13 | $27.47 | $27.73 | $26.93 | $27.17 | $27.17 | 80,910 |
| 2022-12-12 | $27.29 | $27.35 | $27.05 | $27.11 | $27.11 | 55,142 |
| 2022-12-09 | $27.10 | $27.42 | $27.00 | $27.38 | $27.38 | 36,257 |
| 2022-12-08 | $27.52 | $27.52 | $27.04 | $27.26 | $27.26 | 51,183 |
| 2022-12-07 | $26.86 | $27.63 | $26.66 | $27.50 | $27.50 | 62,405 |
| 2022-12-06 | $26.48 | $26.81 | $26.48 | $26.75 | $26.75 | 92,068 |
| 2022-12-05 | $27.19 | $27.19 | $26.28 | $26.57 | $26.57 | 54,175 |
| 2022-12-02 | $27.22 | $27.46 | $27.12 | $27.28 | $27.28 | 38,219 |
| 2022-12-01 | $27.04 | $27.68 | $26.85 | $27.57 | $27.57 | 84,051 |
| 2022-11-30 | $26.69 | $26.91 | $26.09 | $26.91 | $26.91 | 58,740 |
| 2022-11-29 | $26.55 | $26.74 | $26.41 | $26.59 | $26.59 | 43,877 |
| 2022-11-28 | $26.63 | $26.77 | $26.40 | $26.44 | $26.44 | 40,578 |
| 2022-11-25 | $26.60 | $26.87 | $26.57 | $26.81 | $26.81 | 14,390 |
| 2022-11-23 | $26.76 | $27.00 | $26.41 | $26.44 | $26.44 | 27,261 |
| 2022-11-22 | $26.91 | $27.13 | $26.76 | $26.83 | $26.83 | 37,634 |
| 2022-11-21 | $26.80 | $27.00 | $26.71 | $26.91 | $26.91 | 34,794 |
| 2022-11-18 | $27.05 | $27.05 | $26.49 | $26.60 | $26.60 | 48,451 |
| 2022-11-17 | $26.42 | $26.78 | $26.28 | $26.47 | $26.47 | 28,970 |
| 2022-11-16 | $26.91 | $26.91 | $26.43 | $26.60 | $26.60 | 75,481 |
| 2022-11-15 | $27.03 | $27.26 | $26.77 | $26.91 | $26.91 | 38,603 |
| 2022-11-14 | $27.17 | $27.29 | $26.83 | $26.87 | $26.87 | 69,935 |
| 2022-11-11 | $28.23 | $28.23 | $26.85 | $27.22 | $27.22 | 54,695 |
| 2022-11-10 | $27.44 | $28.29 | $26.96 | $28.10 | $28.10 | 102,817 |
| 2022-11-09 | $27.28 | $27.44 | $26.86 | $27.04 | $26.76 | 92,898 |
| 2022-11-08 | $27.78 | $27.85 | $27.30 | $27.52 | $27.24 | 44,231 |
| 2022-11-07 | $28.04 | $28.08 | $27.52 | $27.69 | $27.41 | 50,999 |
| 2022-11-04 | $26.96 | $27.79 | $26.71 | $27.77 | $27.77 | 61,807 |
| 2022-11-03 | $27.28 | $27.45 | $26.65 | $26.71 | $26.71 | 62,114 |
| 2022-11-02 | $28.00 | $28.27 | $27.45 | $27.54 | $27.54 | 71,839 |
| 2022-11-01 | $28.26 | $28.37 | $28.01 | $28.12 | $28.12 | 53,465 |
| 2022-10-31 | $28.30 | $28.30 | $28.00 | $28.04 | $28.04 | 107,137 |
| 2022-10-28 | $27.74 | $28.59 | $27.74 | $28.43 | $28.43 | 45,450 |
| 2022-10-27 | $27.90 | $28.32 | $27.66 | $27.69 | $27.69 | 46,813 |
| 2022-10-26 | $27.98 | $28.10 | $27.59 | $27.61 | $27.61 | 63,973 |
| 2022-10-25 | $27.41 | $27.97 | $27.39 | $27.92 | $27.92 | 82,095 |
| 2022-10-24 | $27.30 | $28.04 | $27.13 | $27.44 | $27.44 | 125,522 |
| 2022-10-21 | $27.54 | $27.59 | $25.93 | $27.02 | $27.02 | 105,507 |
| 2022-10-20 | $26.55 | $26.76 | $25.81 | $26.22 | $26.22 | 85,795 |
| 2022-10-19 | $26.45 | $27.09 | $26.20 | $26.79 | $26.79 | 82,882 |
| 2022-10-18 | $26.50 | $26.85 | $26.26 | $26.62 | $26.62 | 73,546 |
| 2022-10-17 | $26.28 | $26.74 | $25.88 | $26.30 | $26.30 | 125,823 |
| 2022-10-14 | $25.84 | $26.09 | $25.50 | $25.87 | $25.87 | 88,297 |
| 2022-10-13 | $24.03 | $25.55 | $24.00 | $25.55 | $25.55 | 167,846 |
| 2022-10-12 | $24.04 | $24.31 | $23.77 | $24.29 | $24.29 | 131,257 |
| 2022-10-11 | $24.05 | $24.25 | $23.85 | $24.14 | $24.14 | 72,434 |
| 2022-10-10 | $23.76 | $24.13 | $23.68 | $24.07 | $24.07 | 86,509 |
| 2022-10-07 | $24.00 | $24.05 | $23.66 | $23.77 | $23.77 | 96,046 |
| 2022-10-06 | $24.32 | $24.44 | $23.91 | $24.00 | $24.00 | 225,706 |
| 2022-10-05 | $24.71 | $25.04 | $24.53 | $24.55 | $24.55 | 64,106 |
| 2022-10-04 | $24.24 | $25.08 | $24.24 | $25.05 | $25.05 | 81,621 |
| 2022-10-03 | $23.69 | $24.13 | $23.60 | $24.05 | $24.05 | 72,609 |
| 2022-09-30 | $23.64 | $23.92 | $23.48 | $23.57 | $23.57 | 82,367 |
| 2022-09-29 | $24.07 | $24.07 | $23.50 | $23.75 | $23.75 | 62,259 |
| 2022-09-28 | $24.22 | $24.57 | $24.08 | $24.33 | $24.33 | 63,946 |
| 2022-09-27 | $24.72 | $24.99 | $23.95 | $24.28 | $24.28 | 84,452 |
| 2022-09-26 | $24.75 | $25.03 | $24.46 | $24.68 | $24.68 | 71,008 |
| 2022-09-23 | $25.03 | $25.03 | $24.43 | $24.72 | $24.72 | 56,259 |
| 2022-09-22 | $25.92 | $25.92 | $25.10 | $25.18 | $25.18 | 38,024 |
| 2022-09-21 | $26.00 | $26.09 | $25.52 | $25.76 | $25.76 | 71,154 |
| 2022-09-20 | $25.50 | $25.87 | $25.24 | $25.86 | $25.86 | 72,888 |
| 2022-09-19 | $24.65 | $25.78 | $24.65 | $25.72 | $25.72 | 93,095 |
| 2022-09-16 | $25.03 | $25.09 | $24.59 | $24.96 | $24.96 | 149,769 |
| 2022-09-15 | $24.73 | $25.33 | $24.49 | $25.07 | $25.07 | 52,215 |
| 2022-09-14 | $24.73 | $25.14 | $24.58 | $24.67 | $24.67 | 83,901 |
| 2022-09-13 | $25.84 | $25.95 | $24.96 | $25.04 | $25.04 | 61,606 |
| 2022-09-12 | $25.60 | $26.23 | $25.43 | $26.14 | $26.14 | 128,309 |
| 2022-09-09 | $25.25 | $25.60 | $25.06 | $25.42 | $25.42 | 36,004 |
| 2022-09-08 | $24.98 | $25.40 | $24.78 | $25.20 | $25.20 | 45,109 |
| 2022-09-07 | $24.73 | $25.28 | $24.32 | $25.19 | $25.19 | 66,636 |
| 2022-09-06 | $25.12 | $25.29 | $24.44 | $24.66 | $24.66 | 55,054 |
| 2022-09-02 | $25.47 | $25.48 | $24.75 | $24.87 | $24.87 | 33,038 |
| 2022-09-01 | $25.09 | $25.58 | $24.82 | $25.30 | $25.30 | 84,984 |
| 2022-08-31 | $25.62 | $25.90 | $25.07 | $25.09 | $25.09 | 138,232 |
| 2022-08-30 | $25.87 | $26.13 | $25.53 | $25.68 | $25.68 | 45,312 |
| 2022-08-29 | $26.28 | $26.32 | $25.84 | $25.95 | $25.95 | 43,475 |
| 2022-08-26 | $27.11 | $27.17 | $26.47 | $26.50 | $26.50 | 41,038 |
| 2022-08-25 | $26.61 | $27.48 | $26.51 | $26.91 | $26.91 | 38,389 |
| 2022-08-24 | $26.97 | $26.97 | $26.52 | $26.60 | $26.60 | 38,031 |
| 2022-08-23 | $27.27 | $27.78 | $26.96 | $26.99 | $26.99 | 39,147 |
| 2022-08-22 | $27.35 | $27.49 | $26.99 | $27.13 | $27.13 | 33,230 |
| 2022-08-19 | $27.90 | $27.90 | $27.35 | $27.66 | $27.66 | 87,600 |
| 2022-08-18 | $28.00 | $28.30 | $27.67 | $28.06 | $28.06 | 88,386 |
| 2022-08-17 | $28.57 | $28.57 | $28.16 | $28.34 | $28.05 | 35,706 |
| 2022-08-16 | $28.44 | $28.88 | $28.44 | $28.80 | $28.51 | 33,080 |
| 2022-08-15 | $28.20 | $28.65 | $28.20 | $28.56 | $28.27 | 49,976 |
| 2022-08-12 | $28.07 | $28.29 | $27.78 | $28.28 | $27.99 | 54,779 |
| 2022-08-11 | $27.71 | $28.00 | $27.47 | $28.00 | $27.71 | 44,238 |
| 2022-08-10 | $27.52 | $27.78 | $27.30 | $27.43 | $27.15 | 32,570 |
| 2022-08-09 | $26.79 | $27.23 | $26.79 | $27.22 | $26.94 | 39,536 |
| 2022-08-08 | $26.63 | $27.00 | $26.62 | $26.79 | $26.52 | 40,665 |
| 2022-08-05 | $26.39 | $26.73 | $26.39 | $26.61 | $26.34 | 27,782 |
| 2022-08-04 | $26.51 | $26.70 | $26.35 | $26.46 | $26.19 | 36,668 |
| 2022-08-03 | $26.49 | $26.77 | $26.13 | $26.63 | $26.36 | 73,282 |
| 2022-08-02 | $27.25 | $27.49 | $26.23 | $26.26 | $25.99 | 85,114 |
| 2022-08-01 | $26.24 | $27.43 | $26.14 | $27.20 | $26.92 | 261,396 |
| 2022-07-29 | $26.71 | $26.93 | $26.19 | $26.20 | $25.93 | 87,275 |
| 2022-07-28 | $26.80 | $26.80 | $26.39 | $26.65 | $26.38 | 35,687 |
| 2022-07-27 | $26.63 | $26.88 | $26.50 | $26.77 | $26.50 | 37,525 |
| 2022-07-26 | $26.02 | $26.59 | $26.02 | $26.46 | $26.19 | 43,406 |
| 2022-07-25 | $25.43 | $26.15 | $25.43 | $26.12 | $25.85 | 49,147 |
| 2022-07-22 | $25.51 | $25.60 | $25.19 | $25.39 | $25.13 | 59,293 |
| 2022-07-21 | $25.11 | $25.51 | $25.05 | $25.47 | $25.21 | 45,909 |
| 2022-07-20 | $25.12 | $25.37 | $24.96 | $25.29 | $25.03 | 36,758 |
| 2022-07-19 | $24.92 | $25.32 | $24.83 | $25.18 | $24.92 | 57,714 |
| 2022-07-18 | $24.56 | $25.01 | $24.56 | $24.68 | $24.43 | 45,137 |
| 2022-07-15 | $24.20 | $24.68 | $23.94 | $24.52 | $24.27 | 60,119 |
| 2022-07-14 | $24.05 | $24.29 | $23.65 | $23.89 | $23.65 | 35,864 |
| 2022-07-13 | $24.64 | $24.68 | $24.17 | $24.38 | $24.13 | 33,876 |
| 2022-07-12 | $24.59 | $25.12 | $24.58 | $24.84 | $24.59 | 38,458 |
| 2022-07-11 | $24.84 | $24.84 | $24.44 | $24.70 | $24.45 | 28,872 |
| 2022-07-08 | $24.71 | $25.05 | $24.52 | $24.68 | $24.43 | 44,681 |
| 2022-07-07 | $24.84 | $25.09 | $24.73 | $24.75 | $24.50 | 67,000 |
| 2022-07-06 | $24.94 | $25.38 | $24.67 | $24.79 | $24.54 | 54,557 |
| 2022-07-05 | $24.07 | $25.06 | $23.99 | $25.03 | $24.77 | 77,128 |
| 2022-07-01 | $23.86 | $24.71 | $23.86 | $24.60 | $24.35 | 85,764 |
| 2022-06-30 | $24.06 | $24.40 | $23.80 | $24.04 | $23.79 | 55,978 |
| 2022-06-29 | $24.69 | $24.69 | $24.16 | $24.33 | $24.08 | 103,465 |
| 2022-06-28 | $24.80 | $25.10 | $24.38 | $24.42 | $24.17 | 68,605 |
| 2022-06-27 | $24.78 | $25.30 | $24.48 | $24.56 | $24.31 | 74,939 |
| 2022-06-24 | $24.55 | $24.96 | $24.37 | $24.51 | $24.26 | 176,721 |
| 2022-06-23 | $24.84 | $25.09 | $24.22 | $24.49 | $24.24 | 89,923 |
| 2022-06-22 | $24.64 | $25.10 | $24.62 | $24.95 | $24.69 | 71,121 |
| 2022-06-21 | $24.65 | $24.95 | $24.36 | $24.75 | $24.50 | 89,961 |
| 2022-06-17 | $24.11 | $24.43 | $24.11 | $24.31 | $24.06 | 109,504 |
| 2022-06-16 | $24.37 | $24.37 | $23.74 | $23.88 | $23.64 | 88,242 |
| 2022-06-15 | $25.00 | $25.00 | $24.27 | $24.59 | $24.34 | 91,791 |
| 2022-06-14 | $24.09 | $24.28 | $23.79 | $24.20 | $23.95 | 68,108 |
| 2022-06-13 | $23.78 | $24.33 | $23.77 | $23.90 | $23.66 | 79,406 |
| 2022-06-10 | $24.76 | $25.33 | $24.12 | $24.26 | $24.01 | 57,249 |
| 2022-06-09 | $25.38 | $25.59 | $25.12 | $25.14 | $24.88 | 54,918 |
| 2022-06-08 | $26.16 | $26.16 | $25.39 | $25.59 | $25.33 | 53,656 |
| 2022-06-07 | $26.32 | $26.33 | $25.96 | $26.08 | $25.81 | 71,094 |
| 2022-06-06 | $26.20 | $26.42 | $26.16 | $26.42 | $26.15 | 51,254 |
| 2022-06-03 | $26.57 | $26.57 | $25.95 | $26.05 | $25.78 | 48,328 |
| 2022-06-02 | $26.27 | $26.72 | $26.02 | $26.66 | $26.39 | 42,103 |
| 2022-06-01 | $26.80 | $26.80 | $26.14 | $26.35 | $26.08 | 48,516 |
| 2022-05-31 | $26.37 | $26.99 | $26.08 | $26.88 | $26.61 | 168,023 |
| 2022-05-27 | $26.23 | $26.45 | $26.08 | $26.32 | $26.05 | 43,264 |
| 2022-05-26 | $26.00 | $26.25 | $25.96 | $26.17 | $25.90 | 37,985 |
| 2022-05-25 | $25.69 | $26.13 | $25.67 | $25.72 | $25.46 | 46,208 |
| 2022-05-24 | $25.62 | $25.84 | $25.30 | $25.72 | $25.46 | 42,310 |
| 2022-05-23 | $25.50 | $25.98 | $25.04 | $25.67 | $25.41 | 150,205 |
| 2022-05-20 | $24.85 | $25.08 | $24.60 | $25.04 | $24.78 | 173,985 |
| 2022-05-19 | $25.05 | $25.26 | $24.71 | $24.76 | $24.51 | 75,724 |
| 2022-05-18 | $25.56 | $25.66 | $25.07 | $25.31 | $25.05 | 54,620 |
| 2022-05-17 | $25.57 | $25.89 | $25.55 | $25.83 | $25.57 | 101,377 |
| 2022-05-16 | $25.07 | $25.45 | $25.07 | $25.28 | $25.02 | 49,060 |
| 2022-05-13 | $25.38 | $25.77 | $25.03 | $25.15 | $24.89 | 46,794 |
| 2022-05-12 | $25.62 | $25.65 | $24.86 | $25.33 | $25.07 | 49,919 |
| 2022-05-11 | $26.09 | $26.73 | $25.89 | $25.90 | $25.34 | 70,472 |
| 2022-05-10 | $26.44 | $26.82 | $25.82 | $26.09 | $25.53 | 75,066 |
| 2022-05-09 | $26.16 | $26.59 | $25.70 | $26.32 | $25.76 | 68,491 |
| 2022-05-06 | $26.44 | $26.44 | $25.70 | $25.94 | $25.38 | 52,154 |
| 2022-05-05 | $26.78 | $26.78 | $26.05 | $26.45 | $25.88 | 73,560 |
| 2022-05-04 | $26.88 | $26.95 | $26.23 | $26.82 | $26.25 | 51,379 |
| 2022-05-03 | $26.43 | $27.23 | $25.19 | $26.47 | $25.90 | 49,474 |
| 2022-05-02 | $26.57 | $27.02 | $25.83 | $26.28 | $25.72 | 170,746 |
| 2022-04-29 | $27.19 | $27.75 | $26.23 | $26.36 | $25.80 | 69,579 |
| 2022-04-28 | $26.90 | $27.12 | $26.47 | $27.06 | $26.48 | 42,695 |
| 2022-04-27 | $26.75 | $26.88 | $26.50 | $26.64 | $26.07 | 43,112 |
| 2022-04-26 | $27.10 | $27.46 | $26.47 | $26.80 | $26.23 | 68,560 |
| 2022-04-25 | $27.49 | $27.60 | $26.71 | $27.46 | $26.87 | 44,903 |
| 2022-04-22 | $28.00 | $28.38 | $27.50 | $27.57 | $26.98 | 31,152 |
| 2022-04-21 | $28.81 | $29.16 | $28.03 | $28.11 | $27.51 | 59,122 |
| 2022-04-20 | $28.03 | $28.56 | $28.03 | $28.42 | $27.81 | 62,347 |
| 2022-04-19 | $27.58 | $27.99 | $27.43 | $27.87 | $27.27 | 47,824 |
| 2022-04-18 | $27.60 | $27.60 | $27.06 | $27.40 | $26.81 | 34,358 |
| 2022-04-14 | $27.31 | $27.47 | $27.00 | $27.15 | $26.57 | 50,571 |
| 2022-04-13 | $26.94 | $27.27 | $26.90 | $27.10 | $26.52 | 92,093 |
| 2022-04-12 | $27.45 | $27.74 | $27.04 | $27.18 | $26.60 | 51,841 |
| 2022-04-11 | $27.31 | $27.60 | $27.01 | $27.39 | $26.80 | 145,244 |
| 2022-04-08 | $27.53 | $27.64 | $26.92 | $26.96 | $26.38 | 88,441 |
| 2022-04-07 | $27.83 | $28.35 | $26.87 | $27.39 | $26.80 | 64,302 |
| 2022-04-06 | $28.29 | $28.29 | $27.53 | $27.54 | $26.95 | 101,371 |
| 2022-04-05 | $28.23 | $28.46 | $27.98 | $28.09 | $27.49 | 47,763 |
| 2022-04-04 | $28.85 | $28.85 | $28.09 | $28.29 | $27.68 | 59,982 |
| 2022-04-01 | $29.10 | $29.86 | $28.71 | $28.92 | $28.30 | 68,829 |
| 2022-03-31 | $29.14 | $29.47 | $28.82 | $28.86 | $28.24 | 131,531 |
| 2022-03-30 | $29.90 | $29.90 | $29.07 | $29.14 | $28.52 | 45,134 |
| 2022-03-29 | $30.00 | $30.48 | $29.50 | $29.87 | $29.23 | 74,155 |
| 2022-03-28 | $30.04 | $30.04 | $29.52 | $29.89 | $29.25 | 99,604 |
| 2022-03-25 | $29.67 | $30.10 | $29.67 | $30.02 | $29.38 | 153,552 |
| 2022-03-24 | $29.41 | $29.75 | $29.17 | $29.65 | $29.01 | 66,584 |
| 2022-03-23 | $29.78 | $29.87 | $29.09 | $29.28 | $28.65 | 55,857 |
| 2022-03-22 | $29.66 | $30.00 | $29.45 | $29.80 | $29.16 | 42,373 |
| 2022-03-21 | $29.70 | $29.85 | $29.17 | $29.33 | $28.70 | 43,029 |
| 2022-03-18 | $29.64 | $29.64 | $28.71 | $29.50 | $28.87 | 121,095 |
| 2022-03-17 | $29.50 | $29.66 | $29.03 | $29.63 | $28.99 | 71,186 |
| 2022-03-16 | $29.57 | $29.67 | $29.10 | $29.48 | $28.85 | 103,060 |
| 2022-03-15 | $29.76 | $29.84 | $29.13 | $29.36 | $28.73 | 41,353 |
| 2022-03-14 | $29.88 | $30.18 | $29.60 | $29.74 | $29.10 | 78,111 |
| 2022-03-11 | $29.52 | $30.08 | $29.44 | $29.45 | $28.82 | 93,985 |
| 2022-03-10 | $29.01 | $29.36 | $29.01 | $29.29 | $28.66 | 41,421 |
| 2022-03-09 | $29.25 | $29.42 | $28.96 | $29.17 | $28.54 | 82,144 |
| 2022-03-08 | $28.87 | $29.22 | $28.60 | $28.71 | $28.09 | 59,683 |
| 2022-03-07 | $28.90 | $29.02 | $28.50 | $28.59 | $27.98 | 76,292 |
| 2022-03-04 | $29.16 | $29.16 | $28.58 | $28.94 | $28.32 | 54,119 |
| 2022-03-03 | $29.53 | $29.66 | $29.21 | $29.59 | $28.96 | 78,985 |
| 2022-03-02 | $28.26 | $29.38 | $28.10 | $29.25 | $28.62 | 77,031 |
| 2022-03-01 | $29.20 | $29.20 | $27.52 | $28.00 | $27.40 | 112,460 |
| 2022-02-28 | $28.62 | $29.49 | $28.62 | $29.36 | $28.73 | 138,079 |
| 2022-02-25 | $28.48 | $29.48 | $28.48 | $29.45 | $28.82 | 85,333 |
| 2022-02-24 | $28.19 | $28.89 | $27.65 | $28.32 | $27.71 | 173,895 |
| 2022-02-23 | $29.78 | $29.78 | $29.30 | $29.43 | $28.80 | 68,516 |
| 2022-02-22 | $29.83 | $30.12 | $29.46 | $29.64 | $29.00 | 94,565 |
| 2022-02-18 | $29.58 | $30.21 | $29.54 | $29.83 | $29.19 | 86,678 |
| 2022-02-17 | $29.60 | $30.03 | $29.43 | $29.63 | $28.99 | 54,376 |
| 2022-02-16 | $29.70 | $30.34 | $29.67 | $30.03 | $29.39 | 191,344 |
| 2022-02-15 | $29.85 | $30.22 | $29.70 | $29.90 | $29.26 | 61,681 |
| 2022-02-14 | $29.97 | $30.38 | $29.30 | $29.51 | $28.88 | 71,101 |
| 2022-02-11 | $29.51 | $30.33 | $29.51 | $29.90 | $29.26 | 85,736 |
| 2022-02-10 | $29.68 | $29.82 | $29.32 | $29.64 | $29.00 | 84,350 |
| 2022-02-09 | $30.50 | $30.50 | $29.62 | $29.77 | $28.85 | 102,557 |
| 2022-02-08 | $30.00 | $30.60 | $29.96 | $30.51 | $29.57 | 166,027 |
| 2022-02-07 | $29.66 | $29.99 | $29.48 | $29.92 | $29.00 | 84,373 |
| 2022-02-04 | $28.85 | $29.52 | $28.83 | $29.40 | $28.49 | 78,325 |
| 2022-02-03 | $28.91 | $29.43 | $28.67 | $29.08 | $28.18 | 81,106 |
| 2022-02-02 | $28.77 | $29.01 | $28.38 | $28.93 | $28.04 | 84,403 |
| 2022-02-01 | $29.13 | $29.28 | $28.35 | $28.80 | $27.91 | 324,881 |
| 2022-01-31 | $27.45 | $29.00 | $27.02 | $28.87 | $27.98 | 391,496 |
| 2022-01-28 | $27.25 | $27.88 | $26.77 | $27.37 | $26.52 | 91,606 |
| 2022-01-27 | $27.48 | $27.87 | $26.41 | $26.57 | $25.75 | 97,286 |
| 2022-01-26 | $27.32 | $27.75 | $26.40 | $27.49 | $26.64 | 172,274 |
| 2022-01-25 | $26.44 | $27.17 | $25.92 | $27.07 | $26.23 | 105,989 |
| 2022-01-24 | $26.09 | $26.82 | $26.09 | $26.72 | $25.89 | 91,042 |
| 2022-01-21 | $26.19 | $26.98 | $25.94 | $26.42 | $25.60 | 69,650 |
| 2022-01-20 | $27.30 | $27.52 | $26.34 | $26.40 | $25.58 | 69,627 |
| 2022-01-19 | $27.79 | $27.79 | $27.16 | $27.29 | $26.45 | 63,321 |
| 2022-01-18 | $27.41 | $27.80 | $27.15 | $27.68 | $26.82 | 78,256 |
| 2022-01-14 | $26.90 | $27.47 | $26.90 | $27.37 | $26.52 | 92,179 |
| 2022-01-13 | $27.31 | $27.31 | $27.04 | $27.20 | $26.36 | 67,268 |
| 2022-01-12 | $26.79 | $27.23 | $26.65 | $26.93 | $26.10 | 84,614 |
| 2022-01-11 | $27.59 | $27.59 | $26.37 | $26.87 | $26.04 | 49,156 |
| 2022-01-10 | $27.24 | $27.49 | $26.59 | $26.86 | $26.03 | 65,433 |
| 2022-01-07 | $26.96 | $27.43 | $26.89 | $27.16 | $26.32 | 53,963 |
| 2022-01-06 | $26.20 | $27.00 | $26.20 | $26.97 | $26.14 | 237,974 |
| 2022-01-05 | $25.89 | $26.48 | $25.88 | $25.89 | $25.09 | 74,844 |
| 2022-01-04 | $25.56 | $26.05 | $25.54 | $25.81 | $25.01 | 67,941 |
| 2022-01-03 | $25.07 | $25.60 | $24.92 | $25.31 | $24.53 | 74,199 |
| 2021-12-31 | $24.79 | $24.93 | $24.62 | $24.79 | $24.02 | 42,667 |
| 2021-12-30 | $25.16 | $25.34 | $24.80 | $24.89 | $24.12 | 35,637 |
| 2021-12-29 | $25.33 | $25.39 | $24.99 | $25.18 | $24.40 | 25,869 |
| 2021-12-28 | $25.20 | $25.43 | $25.03 | $25.25 | $24.47 | 80,038 |
| 2021-12-27 | $24.97 | $25.24 | $24.72 | $25.17 | $24.39 | 57,580 |
| 2021-12-23 | $24.63 | $25.11 | $24.50 | $24.98 | $24.21 | 54,325 |
| 2021-12-22 | $24.50 | $24.64 | $24.33 | $24.60 | $23.84 | 40,174 |
| 2021-12-21 | $24.69 | $24.86 | $24.12 | $24.56 | $23.80 | 63,791 |
| 2021-12-20 | $24.24 | $24.25 | $23.56 | $24.17 | $23.42 | 99,415 |
| 2021-12-17 | $24.66 | $24.79 | $23.85 | $24.46 | $23.70 | 195,478 |
| 2021-12-16 | $24.30 | $24.68 | $24.02 | $24.47 | $23.71 | 104,736 |
| 2021-12-15 | $24.30 | $24.30 | $23.88 | $23.98 | $23.24 | 125,494 |
| 2021-12-14 | $23.81 | $24.37 | $23.81 | $24.07 | $23.33 | 163,107 |
| 2021-12-13 | $24.01 | $24.21 | $23.59 | $23.66 | $22.93 | 90,521 |
| 2021-12-10 | $24.16 | $24.22 | $23.77 | $24.14 | $23.39 | 54,648 |
| 2021-12-09 | $24.38 | $25.05 | $23.89 | $24.01 | $23.27 | 71,805 |
| 2021-12-08 | $24.43 | $24.53 | $24.00 | $24.18 | $23.43 | 41,698 |
| 2021-12-07 | $24.59 | $24.68 | $24.20 | $24.38 | $23.63 | 50,520 |
| 2021-12-06 | $24.43 | $24.98 | $24.37 | $24.40 | $23.65 | 86,447 |
| 2021-12-03 | $24.63 | $24.63 | $23.89 | $24.08 | $23.34 | 50,723 |
| 2021-12-02 | $24.47 | $25.26 | $23.91 | $24.42 | $23.67 | 76,189 |
| 2021-12-01 | $25.04 | $25.04 | $23.79 | $23.84 | $23.10 | 67,952 |
| 2021-11-30 | $23.74 | $24.12 | $23.57 | $23.80 | $23.06 | 107,544 |
| 2021-11-29 | $24.83 | $24.83 | $23.86 | $23.91 | $23.17 | 89,224 |
| 2021-11-26 | $24.73 | $25.10 | $23.85 | $24.31 | $23.56 | 95,693 |
| 2021-11-24 | $25.58 | $26.23 | $25.10 | $25.28 | $24.50 | 42,826 |
| 2021-11-23 | $25.22 | $25.73 | $24.95 | $25.64 | $24.85 | 124,863 |
| 2021-11-22 | $25.17 | $25.87 | $24.79 | $25.12 | $24.34 | 78,070 |
| 2021-11-19 | $25.07 | $25.46 | $24.64 | $25.00 | $24.23 | 65,339 |
| 2021-11-18 | $25.33 | $25.60 | $25.19 | $25.50 | $24.44 | 59,717 |
| 2021-11-17 | $25.17 | $25.23 | $24.84 | $25.19 | $24.14 | 92,387 |
| 2021-11-16 | $25.36 | $25.52 | $25.23 | $25.34 | $24.28 | 42,544 |
| 2021-11-15 | $25.18 | $25.48 | $25.18 | $25.45 | $24.39 | 51,367 |
| 2021-11-12 | $25.81 | $25.81 | $25.26 | $25.39 | $24.33 | 80,473 |
| 2021-11-11 | $25.78 | $25.97 | $25.63 | $25.65 | $24.58 | 36,668 |
| 2021-11-10 | $25.62 | $25.81 | $25.60 | $25.65 | $24.58 | 44,171 |
| 2021-11-09 | $25.60 | $25.93 | $25.27 | $25.56 | $24.50 | 37,222 |
| 2021-11-08 | $26.13 | $26.29 | $25.68 | $25.82 | $24.74 | 92,533 |
| 2021-11-05 | $25.50 | $26.23 | $25.49 | $26.05 | $24.97 | 95,852 |
| 2021-11-04 | $25.92 | $25.92 | $24.71 | $25.24 | $24.19 | 92,721 |
| 2021-11-03 | $25.30 | $25.95 | $24.68 | $25.69 | $24.62 | 122,341 |
| 2021-11-02 | $25.50 | $25.99 | $24.76 | $24.90 | $23.86 | 75,240 |
| 2021-11-01 | $25.80 | $25.97 | $25.50 | $25.71 | $24.64 | 98,154 |
| 2021-10-29 | $26.28 | $26.28 | $25.60 | $25.66 | $24.59 | 78,395 |
| 2021-10-28 | $25.78 | $25.99 | $25.63 | $25.89 | $24.81 | 31,576 |
| 2021-10-27 | $25.90 | $26.03 | $25.54 | $25.58 | $24.51 | 81,720 |
| 2021-10-26 | $26.07 | $26.29 | $25.94 | $26.08 | $24.99 | 44,549 |
| 2021-10-25 | $25.95 | $26.18 | $25.90 | $26.14 | $25.05 | 62,002 |
| 2021-10-22 | $25.90 | $26.01 | $25.65 | $25.95 | $24.87 | 57,415 |
| 2021-10-21 | $26.07 | $26.07 | $25.72 | $25.79 | $24.72 | 59,704 |
| 2021-10-20 | $25.43 | $26.10 | $25.43 | $26.09 | $25.00 | 75,801 |
| 2021-10-19 | $25.48 | $25.55 | $25.16 | $25.52 | $24.46 | 66,425 |
| 2021-10-18 | $25.15 | $25.55 | $25.15 | $25.44 | $24.38 | 44,979 |
| 2021-10-15 | $25.46 | $25.52 | $25.02 | $25.21 | $24.16 | 74,069 |
| 2021-10-14 | $25.00 | $25.02 | $24.65 | $24.98 | $23.94 | 81,481 |
| 2021-10-13 | $24.77 | $25.13 | $24.30 | $24.65 | $23.62 | 190,789 |
| 2021-10-12 | $25.97 | $26.07 | $25.72 | $25.81 | $24.74 | 37,068 |
| 2021-10-11 | $25.99 | $26.08 | $25.90 | $25.97 | $24.89 | 72,275 |
| 2021-10-08 | $25.79 | $26.00 | $25.59 | $25.89 | $24.81 | 37,784 |
| 2021-10-07 | $25.61 | $25.99 | $25.61 | $25.89 | $24.81 | 54,728 |
| 2021-10-06 | $25.47 | $25.98 | $25.24 | $25.88 | $24.80 | 67,633 |
| 2021-10-05 | $25.85 | $25.96 | $25.63 | $25.85 | $24.77 | 53,321 |
| 2021-10-04 | $25.38 | $25.86 | $25.27 | $25.77 | $24.70 | 93,610 |
| 2021-10-01 | $24.73 | $25.51 | $24.70 | $25.33 | $24.28 | 64,880 |
| 2021-09-30 | $24.97 | $25.02 | $24.69 | $24.73 | $23.70 | 38,411 |
| 2021-09-29 | $24.77 | $24.99 | $24.65 | $24.86 | $23.82 | 31,054 |
| 2021-09-28 | $25.37 | $25.40 | $24.62 | $24.71 | $23.68 | 52,680 |
| 2021-09-27 | $24.21 | $25.51 | $24.21 | $25.30 | $24.25 | 74,152 |
| 2021-09-24 | $23.67 | $24.20 | $23.57 | $24.05 | $23.05 | 44,531 |
| 2021-09-23 | $23.30 | $23.78 | $23.25 | $23.59 | $22.61 | 82,489 |
| 2021-09-22 | $22.72 | $23.41 | $22.72 | $23.21 | $22.24 | 67,671 |
| 2021-09-21 | $23.36 | $23.36 | $22.61 | $22.61 | $21.67 | 44,711 |
| 2021-09-20 | $22.91 | $23.33 | $22.50 | $23.26 | $22.29 | 113,474 |
| 2021-09-17 | $23.61 | $23.91 | $23.08 | $23.33 | $22.36 | 297,010 |
| 2021-09-16 | $24.19 | $24.76 | $23.41 | $23.45 | $22.47 | 128,961 |
| 2021-09-15 | $23.92 | $23.98 | $23.74 | $23.75 | $22.76 | 100,065 |
| 2021-09-14 | $24.40 | $24.40 | $23.56 | $23.81 | $22.82 | 74,141 |
| 2021-09-13 | $24.74 | $24.87 | $24.28 | $24.41 | $23.39 | 52,200 |
| 2021-09-10 | $24.96 | $24.96 | $24.55 | $24.59 | $23.57 | 47,027 |
| 2021-09-09 | $25.07 | $25.21 | $24.85 | $24.89 | $23.85 | 51,878 |
| 2021-09-08 | $24.94 | $25.32 | $24.91 | $25.04 | $24.00 | 81,441 |
| 2021-09-07 | $24.92 | $25.18 | $24.90 | $24.93 | $23.89 | 39,158 |
| 2021-09-03 | $25.04 | $25.04 | $24.88 | $25.00 | $23.96 | 40,254 |
| 2021-09-02 | $25.16 | $25.29 | $24.91 | $25.05 | $24.01 | 26,825 |
| 2021-09-01 | $25.42 | $25.68 | $24.88 | $25.09 | $24.05 | 30,533 |
| 2021-08-31 | $24.85 | $25.40 | $24.85 | $25.30 | $24.25 | 39,256 |
| 2021-08-30 | $25.85 | $25.85 | $24.91 | $25.04 | $24.00 | 50,861 |
| 2021-08-27 | $25.08 | $25.79 | $25.08 | $25.74 | $24.67 | 69,252 |
| 2021-08-26 | $25.23 | $25.23 | $24.91 | $24.92 | $23.88 | 58,716 |
| 2021-08-25 | $25.10 | $25.25 | $24.60 | $25.08 | $24.04 | 53,151 |
| 2021-08-24 | $25.31 | $25.31 | $24.90 | $25.01 | $23.97 | 74,878 |
| 2021-08-23 | $25.18 | $25.67 | $25.11 | $25.35 | $24.29 | 63,759 |
| 2021-08-20 | $24.68 | $25.45 | $24.68 | $25.38 | $24.32 | 96,734 |
| 2021-08-19 | $24.64 | $25.07 | $24.64 | $24.93 | $23.89 | 58,186 |
| 2021-08-18 | $25.36 | $25.41 | $24.85 | $24.89 | $23.85 | 44,709 |
| 2021-08-17 | $25.19 | $25.35 | $25.00 | $25.17 | $24.12 | 64,930 |
| 2021-08-16 | $25.11 | $25.43 | $25.06 | $25.26 | $24.21 | 47,148 |
| 2021-08-13 | $25.47 | $25.47 | $25.19 | $25.31 | $24.26 | 40,828 |
| 2021-08-12 | $25.61 | $25.62 | $25.12 | $25.43 | $24.37 | 100,856 |
| 2021-08-11 | $25.15 | $25.86 | $24.84 | $25.84 | $24.49 | 69,332 |
| 2021-08-10 | $25.05 | $25.34 | $25.00 | $25.17 | $23.86 | 58,230 |
| 2021-08-09 | $25.39 | $25.41 | $25.00 | $25.06 | $23.75 | 40,461 |
| 2021-08-06 | $25.37 | $25.76 | $25.30 | $25.43 | $24.11 | 72,571 |
| 2021-08-05 | $25.04 | $25.20 | $24.92 | $25.01 | $23.71 | 75,664 |
| 2021-08-04 | $24.85 | $25.17 | $24.75 | $24.89 | $23.59 | 66,008 |
| 2021-08-03 | $24.66 | $25.57 | $24.52 | $25.24 | $23.93 | 85,209 |
| 2021-08-02 | $24.71 | $25.48 | $24.56 | $24.59 | $23.31 | 158,579 |
| 2021-07-30 | $24.91 | $25.16 | $24.55 | $24.61 | $23.33 | 92,640 |
| 2021-07-29 | $25.02 | $25.36 | $24.74 | $24.96 | $23.66 | 86,292 |
| 2021-07-28 | $24.44 | $25.10 | $24.19 | $24.90 | $23.60 | 103,819 |
| 2021-07-27 | $24.31 | $24.62 | $23.95 | $24.35 | $23.08 | 72,029 |
| 2021-07-26 | $24.12 | $24.86 | $24.12 | $24.54 | $23.26 | 53,650 |
| 2021-07-23 | $24.71 | $25.40 | $23.55 | $24.08 | $22.83 | 122,795 |
| 2021-07-22 | $25.82 | $25.83 | $24.63 | $24.77 | $23.48 | 70,777 |
| 2021-07-21 | $25.54 | $25.96 | $24.70 | $25.84 | $24.49 | 159,448 |
| 2021-07-20 | $24.65 | $26.33 | $24.65 | $25.17 | $23.86 | 133,208 |
| 2021-07-19 | $24.71 | $25.81 | $24.42 | $24.58 | $23.30 | 112,861 |
| 2021-07-16 | $25.97 | $25.97 | $25.08 | $25.31 | $23.99 | 94,966 |
| 2021-07-15 | $25.19 | $25.75 | $24.84 | $25.70 | $24.36 | 57,148 |
| 2021-07-14 | $25.65 | $25.88 | $25.29 | $25.47 | $24.14 | 49,130 |
| 2021-07-13 | $26.02 | $26.02 | $25.50 | $25.58 | $24.25 | 69,180 |
| 2021-07-12 | $25.55 | $25.98 | $25.03 | $25.95 | $24.60 | 54,501 |
| 2021-07-09 | $25.43 | $25.80 | $25.29 | $25.78 | $24.44 | 62,510 |
| 2021-07-08 | $24.75 | $25.27 | $24.65 | $24.95 | $23.65 | 60,695 |
| 2021-07-07 | $24.98 | $25.59 | $24.81 | $25.18 | $23.87 | 95,316 |
| 2021-07-06 | $26.14 | $26.17 | $24.91 | $25.02 | $23.72 | 56,275 |
| 2021-07-02 | $26.53 | $26.54 | $26.14 | $26.20 | $24.84 | 69,446 |
| 2021-07-01 | $26.39 | $26.68 | $26.27 | $26.51 | $25.13 | 91,755 |
| 2021-06-30 | $26.26 | $26.51 | $26.10 | $26.27 | $24.90 | 67,376 |
| 2021-06-29 | $26.42 | $26.45 | $25.98 | $26.15 | $24.79 | 92,887 |
| 2021-06-28 | $26.79 | $26.81 | $26.23 | $26.30 | $24.93 | 96,832 |
| 2021-06-25 | $27.20 | $27.24 | $25.34 | $26.79 | $25.39 | 154,720 |
| 2021-06-24 | $26.81 | $27.16 | $26.50 | $27.16 | $25.75 | 49,403 |
| 2021-06-23 | $27.07 | $27.29 | $26.73 | $26.80 | $25.40 | 57,409 |
| 2021-06-22 | $27.34 | $27.34 | $26.58 | $26.91 | $25.51 | 53,010 |
| 2021-06-21 | $26.22 | $27.54 | $26.14 | $27.31 | $25.89 | 110,470 |
| 2021-06-18 | $26.44 | $26.75 | $25.71 | $26.01 | $24.66 | 244,029 |
| 2021-06-17 | $28.08 | $28.08 | $26.74 | $26.88 | $25.48 | 80,500 |
| 2021-06-16 | $27.40 | $28.01 | $27.01 | $27.92 | $26.47 | 64,253 |
| 2021-06-15 | $26.91 | $27.59 | $26.79 | $27.42 | $25.99 | 67,069 |
| 2021-06-14 | $27.05 | $27.83 | $26.72 | $26.88 | $25.48 | 58,213 |
| 2021-06-11 | $27.13 | $27.50 | $26.98 | $27.05 | $25.64 | 81,119 |
| 2021-06-10 | $27.88 | $27.97 | $27.05 | $27.14 | $25.73 | 57,937 |
| 2021-06-09 | $27.83 | $27.98 | $27.52 | $27.66 | $26.22 | 72,445 |
| 2021-06-08 | $27.91 | $28.16 | $27.68 | $27.99 | $26.53 | 49,206 |
| 2021-06-07 | $27.69 | $28.21 | $27.59 | $28.09 | $26.63 | 60,718 |
| 2021-06-04 | $27.97 | $27.97 | $27.53 | $27.67 | $26.23 | 41,275 |
| 2021-06-03 | $27.95 | $28.14 | $27.69 | $28.00 | $26.54 | 54,310 |
| 2021-06-02 | $28.36 | $28.50 | $27.69 | $27.83 | $26.38 | 49,062 |
| 2021-06-01 | $28.13 | $28.31 | $27.92 | $28.20 | $26.73 | 60,737 |
| 2021-05-28 | $28.04 | $28.04 | $27.16 | $27.86 | $26.41 | 78,369 |
| 2021-05-27 | $27.50 | $27.96 | $27.33 | $27.64 | $26.20 | 71,036 |
| 2021-05-26 | $26.95 | $27.35 | $26.64 | $27.19 | $25.77 | 68,837 |
| 2021-05-25 | $27.76 | $27.92 | $26.84 | $26.84 | $25.44 | 65,633 |
| 2021-05-24 | $27.82 | $27.82 | $27.32 | $27.60 | $26.16 | 41,097 |
| 2021-05-21 | $27.67 | $28.05 | $27.43 | $27.81 | $26.36 | 76,553 |
| 2021-05-20 | $27.27 | $27.45 | $26.89 | $27.45 | $26.02 | 49,450 |
| 2021-05-19 | $27.41 | $27.78 | $26.81 | $27.55 | $26.12 | 76,729 |
| 2021-05-18 | $28.36 | $28.36 | $27.58 | $27.58 | $26.14 | 90,874 |
| 2021-05-17 | $28.38 | $28.50 | $28.08 | $28.29 | $26.82 | 58,819 |
| 2021-05-14 | $28.43 | $28.62 | $27.79 | $28.40 | $26.92 | 62,709 |
| 2021-05-13 | $27.44 | $28.32 | $27.44 | $28.21 | $26.74 | 55,719 |
| 2021-05-12 | $28.43 | $28.73 | $27.54 | $27.71 | $26.01 | 60,058 |
| 2021-05-11 | $28.05 | $28.58 | $27.97 | $28.34 | $26.60 | 58,755 |
| 2021-05-10 | $28.84 | $29.05 | $28.42 | $28.42 | $26.67 | 78,163 |
| 2021-05-07 | $28.39 | $28.79 | $28.03 | $28.72 | $26.96 | 42,017 |
| 2021-05-06 | $28.67 | $28.81 | $27.97 | $28.71 | $26.95 | 48,486 |
| 2021-05-05 | $28.85 | $29.28 | $28.45 | $28.67 | $26.91 | 62,400 |
| 2021-05-04 | $28.78 | $29.01 | $27.98 | $28.75 | $26.98 | 75,341 |
| 2021-05-03 | $28.37 | $28.86 | $28.00 | $28.71 | $26.95 | 62,581 |
| 2021-04-30 | $28.16 | $28.46 | $27.50 | $28.18 | $26.45 | 82,735 |
| 2021-04-29 | $28.54 | $29.14 | $28.28 | $28.48 | $26.73 | 44,900 |
| 2021-04-28 | $28.49 | $28.75 | $28.19 | $28.24 | $26.51 | 51,480 |
| 2021-04-27 | $28.40 | $28.91 | $28.12 | $28.35 | $26.61 | 70,449 |
| 2021-04-26 | $28.50 | $29.12 | $28.25 | $28.45 | $26.70 | 87,071 |
| 2021-04-23 | $28.43 | $28.65 | $27.98 | $28.38 | $26.64 | 87,314 |
| 2021-04-22 | $28.44 | $28.49 | $27.75 | $27.75 | $26.05 | 108,680 |
| 2021-04-21 | $28.04 | $28.71 | $28.00 | $28.62 | $26.86 | 50,710 |
| 2021-04-20 | $28.51 | $28.71 | $27.92 | $28.03 | $26.31 | 86,731 |
| 2021-04-19 | $28.59 | $28.80 | $28.40 | $28.65 | $26.89 | 62,913 |
| 2021-04-16 | $28.57 | $28.68 | $28.37 | $28.53 | $26.78 | 43,255 |
| 2021-04-15 | $28.07 | $28.49 | $26.89 | $28.31 | $26.57 | 56,103 |
| 2021-04-14 | $27.51 | $28.31 | $27.50 | $28.02 | $26.30 | 81,711 |
| 2021-04-13 | $27.90 | $28.48 | $27.21 | $27.46 | $25.77 | 75,992 |
| 2021-04-12 | $28.25 | $28.50 | $28.00 | $28.23 | $26.50 | 45,893 |
| 2021-04-09 | $28.00 | $28.12 | $27.62 | $28.05 | $26.33 | 65,923 |
| 2021-04-08 | $27.90 | $27.90 | $27.27 | $27.81 | $26.10 | 73,969 |
| 2021-04-07 | $27.93 | $28.80 | $27.57 | $27.73 | $26.03 | 74,601 |
| 2021-04-06 | $28.07 | $28.19 | $27.69 | $27.81 | $26.10 | 75,991 |
| 2021-04-05 | $27.51 | $27.88 | $27.41 | $27.88 | $26.17 | 61,529 |
| 2021-04-01 | $27.68 | $27.91 | $27.21 | $27.40 | $25.72 | 104,735 |
| 2021-03-31 | $27.98 | $28.35 | $27.58 | $27.74 | $26.04 | 141,575 |
| 2021-03-30 | $27.78 | $28.16 | $27.65 | $27.81 | $26.10 | 66,729 |
| 2021-03-29 | $27.61 | $28.05 | $27.10 | $27.33 | $25.65 | 78,320 |
| 2021-03-26 | $27.43 | $27.87 | $27.34 | $27.79 | $26.08 | 52,601 |
| 2021-03-25 | $26.52 | $27.27 | $26.06 | $27.14 | $25.47 | 75,428 |
| 2021-03-24 | $26.85 | $27.83 | $25.75 | $26.55 | $24.92 | 78,439 |
| 2021-03-23 | $27.37 | $27.56 | $26.41 | $26.47 | $24.84 | 99,405 |
| 2021-03-22 | $28.32 | $28.43 | $27.28 | $27.75 | $26.05 | 76,510 |
| 2021-03-19 | $28.48 | $28.87 | $27.67 | $28.81 | $27.04 | 474,433 |
| 2021-03-18 | $28.67 | $28.99 | $28.16 | $28.25 | $26.52 | 71,824 |
| 2021-03-17 | $28.31 | $28.62 | $27.70 | $28.04 | $26.32 | 58,709 |
| 2021-03-16 | $28.21 | $28.25 | $26.29 | $28.10 | $26.37 | 111,984 |
| 2021-03-15 | $30.06 | $30.06 | $28.06 | $28.43 | $26.68 | 121,514 |
| 2021-03-12 | $29.76 | $30.32 | $29.10 | $29.20 | $27.41 | 173,835 |
| 2021-03-11 | $29.02 | $29.50 | $28.75 | $29.38 | $27.58 | 155,345 |
| 2021-03-10 | $28.86 | $29.36 | $28.86 | $29.11 | $27.32 | 292,728 |
| 2021-03-09 | $28.96 | $29.33 | $27.97 | $28.86 | $27.09 | 172,354 |
| 2021-03-08 | $28.18 | $29.18 | $27.77 | $29.13 | $27.34 | 155,921 |
| 2021-03-05 | $27.57 | $28.48 | $26.92 | $27.56 | $25.87 | 180,364 |
| 2021-03-04 | $27.01 | $27.35 | $26.71 | $27.34 | $25.66 | 180,187 |
| 2021-03-03 | $26.18 | $27.23 | $26.18 | $26.85 | $25.20 | 94,488 |
| 2021-03-02 | $25.66 | $26.22 | $25.55 | $25.80 | $24.22 | 168,810 |
| 2021-03-01 | $25.08 | $25.68 | $25.02 | $25.50 | $23.93 | 131,864 |
| 2021-02-26 | $23.92 | $24.94 | $23.92 | $24.50 | $23.00 | 157,443 |
| 2021-02-25 | $24.10 | $24.71 | $23.84 | $24.35 | $22.85 | 122,205 |
| 2021-02-24 | $23.23 | $24.46 | $23.05 | $24.27 | $22.78 | 177,997 |
| 2021-02-23 | $23.14 | $24.00 | $22.57 | $22.94 | $21.53 | 103,301 |
| 2021-02-22 | $22.50 | $23.27 | $22.36 | $23.14 | $21.72 | 97,915 |
| 2021-02-19 | $21.99 | $22.62 | $21.77 | $22.60 | $21.21 | 105,375 |
| 2021-02-18 | $20.34 | $22.49 | $20.34 | $21.97 | $20.62 | 142,360 |
| 2021-02-17 | $21.52 | $22.25 | $21.16 | $21.70 | $20.37 | 134,605 |
| 2021-02-16 | $20.80 | $21.42 | $20.75 | $21.29 | $19.98 | 71,989 |
| 2021-02-12 | $20.70 | $21.13 | $20.44 | $20.59 | $19.33 | 63,048 |
| 2021-02-11 | $21.60 | $21.71 | $20.63 | $20.75 | $19.48 | 106,655 |
| 2021-02-10 | $22.35 | $22.39 | $21.45 | $21.45 | $19.86 | 148,289 |
| 2021-02-09 | $21.47 | $21.69 | $21.15 | $21.67 | $20.07 | 109,064 |
| 2021-02-08 | $21.10 | $21.49 | $20.76 | $21.41 | $19.83 | 98,266 |
| 2021-02-05 | $20.24 | $20.61 | $19.88 | $20.42 | $18.91 | 89,120 |
| 2021-02-04 | $20.17 | $20.17 | $19.75 | $19.98 | $18.50 | 92,051 |
| 2021-02-03 | $19.32 | $20.00 | $19.18 | $19.90 | $18.43 | 100,158 |
| 2021-02-02 | $18.56 | $19.11 | $18.42 | $19.02 | $17.61 | 59,975 |
| 2021-02-01 | $18.40 | $18.73 | $18.39 | $18.50 | $17.13 | 83,881 |
| 2021-01-29 | $18.39 | $18.65 | $18.02 | $18.39 | $17.03 | 114,800 |
| 2021-01-28 | $18.45 | $18.81 | $18.31 | $18.49 | $17.12 | 65,885 |
| 2021-01-27 | $18.57 | $18.67 | $18.18 | $18.46 | $17.10 | 80,239 |
| 2021-01-26 | $19.36 | $19.36 | $18.87 | $19.03 | $17.62 | 40,939 |
| 2021-01-25 | $19.31 | $19.31 | $18.75 | $19.16 | $17.74 | 44,310 |
| 2021-01-22 | $19.05 | $19.61 | $18.63 | $19.56 | $18.11 | 49,827 |
| 2021-01-21 | $19.94 | $19.94 | $19.25 | $19.35 | $17.92 | 60,031 |
| 2021-01-20 | $20.02 | $20.05 | $19.76 | $19.96 | $18.48 | 47,657 |
| 2021-01-19 | $20.15 | $20.29 | $19.84 | $20.04 | $18.56 | 65,290 |
| 2021-01-15 | $19.67 | $20.10 | $19.47 | $20.07 | $18.59 | 44,765 |
| 2021-01-14 | $20.14 | $20.25 | $19.93 | $20.09 | $18.61 | 48,137 |
| 2021-01-13 | $20.38 | $20.38 | $19.77 | $19.91 | $18.44 | 51,658 |
| 2021-01-12 | $19.56 | $20.60 | $19.56 | $20.51 | $18.99 | 71,160 |
| 2021-01-11 | $19.07 | $19.44 | $19.07 | $19.35 | $17.92 | 52,977 |
| 2021-01-08 | $19.68 | $19.70 | $18.91 | $19.14 | $17.73 | 40,476 |
| 2021-01-07 | $20.04 | $20.13 | $19.26 | $19.62 | $18.17 | 79,674 |
| 2021-01-06 | $18.15 | $20.19 | $18.15 | $19.80 | $18.34 | 86,812 |
| 2021-01-05 | $18.05 | $18.39 | $17.84 | $18.02 | $16.69 | 92,843 |
| 2021-01-04 | $18.02 | $18.15 | $17.70 | $17.88 | $16.56 | 76,264 |
| 2020-12-31 | $17.77 | $18.00 | $17.77 | $17.87 | $16.55 | 38,783 |
| 2020-12-30 | $17.62 | $17.91 | $17.62 | $17.83 | $16.51 | 38,498 |
| 2020-12-29 | $17.80 | $17.80 | $17.43 | $17.70 | $16.39 | 47,240 |
| 2020-12-28 | $17.50 | $18.23 | $17.35 | $17.75 | $16.44 | 61,113 |
| 2020-12-24 | $17.81 | $17.81 | $17.34 | $17.46 | $16.17 | 19,835 |
| 2020-12-23 | $17.35 | $17.82 | $17.32 | $17.65 | $16.35 | 39,685 |
| 2020-12-22 | $17.35 | $17.35 | $16.98 | $17.27 | $15.99 | 71,847 |
| 2020-12-21 | $16.98 | $17.40 | $16.76 | $17.22 | $15.95 | 67,376 |
| 2020-12-18 | $17.57 | $17.78 | $17.32 | $17.49 | $16.20 | 223,029 |
| 2020-12-17 | $17.98 | $17.98 | $17.34 | $17.67 | $16.36 | 50,207 |
| 2020-12-16 | $17.91 | $18.03 | $17.58 | $17.88 | $16.56 | 38,777 |
| 2020-12-15 | $17.53 | $18.01 | $17.31 | $17.93 | $16.61 | 74,205 |
| 2020-12-14 | $17.77 | $17.83 | $17.23 | $17.31 | $16.03 | 54,717 |
| 2020-12-11 | $17.61 | $17.75 | $17.39 | $17.55 | $16.25 | 66,591 |
| 2020-12-10 | $17.66 | $18.01 | $17.51 | $17.91 | $16.59 | 48,867 |
| 2020-12-09 | $18.10 | $18.14 | $17.66 | $17.77 | $16.46 | 52,811 |
| 2020-12-08 | $17.49 | $18.06 | $17.49 | $17.84 | $16.52 | 35,269 |
| 2020-12-07 | $17.64 | $17.99 | $17.33 | $17.75 | $16.44 | 34,611 |
| 2020-12-04 | $17.90 | $18.36 | $17.72 | $18.10 | $16.76 | 36,390 |
| 2020-12-03 | $17.72 | $17.90 | $17.14 | $17.65 | $16.35 | 31,484 |
| 2020-12-02 | $17.24 | $17.62 | $17.03 | $17.56 | $16.26 | 63,230 |
| 2020-12-01 | $17.39 | $18.18 | $17.01 | $17.30 | $16.02 | 70,360 |
| 2020-11-30 | $17.96 | $18.02 | $16.86 | $16.95 | $15.70 | 107,970 |
| 2020-11-27 | $18.40 | $18.40 | $17.54 | $18.03 | $16.70 | 38,880 |
| 2020-11-25 | $18.76 | $19.33 | $18.34 | $18.42 | $17.06 | 53,116 |
| 2020-11-24 | $18.50 | $19.01 | $18.50 | $18.99 | $17.59 | 117,347 |
| 2020-11-23 | $18.08 | $18.37 | $18.06 | $18.13 | $16.79 | 98,579 |
| 2020-11-20 | $17.51 | $17.84 | $17.51 | $17.82 | $16.50 | 73,685 |
| 2020-11-19 | $18.09 | $18.16 | $17.41 | $17.75 | $16.44 | 108,547 |
| 2020-11-18 | $18.28 | $18.43 | $18.16 | $18.16 | $16.57 | 104,136 |
| 2020-11-17 | $17.75 | $18.18 | $17.60 | $18.10 | $16.51 | 91,883 |
| 2020-11-16 | $17.71 | $18.38 | $17.55 | $17.99 | $16.41 | 92,767 |
| 2020-11-13 | $16.98 | $17.38 | $16.90 | $17.12 | $15.62 | 103,414 |
| 2020-11-12 | $17.00 | $17.51 | $16.55 | $16.84 | $15.36 | 129,632 |
| 2020-11-11 | $17.58 | $17.58 | $17.04 | $17.31 | $15.79 | 76,437 |
| 2020-11-10 | $16.80 | $17.68 | $16.52 | $17.44 | $15.91 | 107,810 |
| 2020-11-09 | $15.62 | $16.95 | $15.62 | $16.77 | $15.30 | 254,729 |
| 2020-11-06 | $15.07 | $15.08 | $14.58 | $14.61 | $13.33 | 68,604 |
| 2020-11-05 | $14.28 | $15.22 | $14.12 | $14.84 | $13.54 | 127,096 |
| 2020-11-04 | $15.10 | $15.10 | $14.09 | $14.19 | $12.95 | 98,973 |
| 2020-11-03 | $15.27 | $15.53 | $15.16 | $15.48 | $14.12 | 128,473 |
| 2020-11-02 | $15.00 | $15.26 | $14.75 | $15.11 | $13.79 | 63,223 |
| 2020-10-30 | $14.54 | $14.93 | $14.54 | $14.90 | $13.59 | 112,270 |
| 2020-10-29 | $13.93 | $14.71 | $13.93 | $14.61 | $13.33 | 101,997 |
| 2020-10-28 | $14.21 | $14.56 | $14.10 | $14.35 | $13.09 | 100,316 |
| 2020-10-27 | $14.81 | $14.94 | $14.33 | $14.54 | $13.27 | 75,002 |
| 2020-10-26 | $14.83 | $14.99 | $14.50 | $14.94 | $13.63 | 64,821 |
| 2020-10-23 | $14.91 | $15.00 | $14.70 | $14.87 | $13.57 | 82,056 |
| 2020-10-22 | $14.27 | $14.73 | $14.27 | $14.64 | $13.36 | 79,448 |
| 2020-10-21 | $13.51 | $14.64 | $13.51 | $14.35 | $13.09 | 41,165 |
| 2020-10-20 | $14.22 | $14.35 | $14.05 | $14.13 | $12.89 | 45,025 |
| 2020-10-19 | $14.40 | $14.40 | $14.02 | $14.05 | $12.82 | 46,857 |
| 2020-10-16 | $14.27 | $14.45 | $14.02 | $14.21 | $12.96 | 65,236 |
| 2020-10-15 | $13.82 | $14.35 | $13.50 | $14.32 | $13.06 | 82,072 |
| 2020-10-14 | $14.12 | $14.34 | $13.97 | $14.01 | $12.78 | 44,885 |
| 2020-10-13 | $14.41 | $14.74 | $14.05 | $14.19 | $12.94 | 71,759 |
| 2020-10-12 | $14.30 | $14.59 | $14.18 | $14.50 | $13.23 | 62,117 |
| 2020-10-09 | $14.84 | $14.84 | $14.24 | $14.32 | $13.06 | 49,631 |
| 2020-10-08 | $14.59 | $14.79 | $14.26 | $14.68 | $13.39 | 98,428 |
| 2020-10-07 | $13.42 | $14.55 | $13.42 | $14.42 | $13.16 | 108,671 |
| 2020-10-06 | $14.05 | $14.41 | $12.80 | $13.98 | $12.75 | 126,313 |
| 2020-10-05 | $13.72 | $13.99 | $13.49 | $13.87 | $12.65 | 92,282 |
| 2020-10-02 | $13.63 | $13.72 | $13.00 | $13.61 | $12.42 | 120,026 |
| 2020-10-01 | $12.91 | $13.32 | $12.77 | $13.23 | $12.07 | 295,815 |
| 2020-09-30 | $12.96 | $13.12 | $12.80 | $12.85 | $11.72 | 125,428 |
| 2020-09-29 | $13.16 | $13.30 | $12.68 | $12.90 | $11.77 | 114,259 |
| 2020-09-28 | $12.88 | $13.39 | $12.88 | $13.10 | $11.95 | 178,864 |
| 2020-09-25 | $12.51 | $12.81 | $12.51 | $12.69 | $11.58 | 107,480 |
| 2020-09-24 | $12.71 | $13.06 | $12.48 | $12.64 | $11.53 | 145,774 |
| 2020-09-23 | $13.16 | $13.36 | $12.61 | $12.62 | $11.51 | 123,380 |
| 2020-09-22 | $13.53 | $13.64 | $12.89 | $13.06 | $11.92 | 120,823 |
| 2020-09-21 | $13.85 | $14.07 | $13.12 | $13.42 | $12.24 | 182,376 |
| 2020-09-18 | $14.45 | $14.45 | $14.02 | $14.12 | $12.88 | 405,008 |
| 2020-09-17 | $14.12 | $14.40 | $14.11 | $14.33 | $13.07 | 166,166 |
| 2020-09-16 | $14.23 | $14.59 | $14.16 | $14.35 | $13.09 | 114,600 |
| 2020-09-15 | $14.62 | $14.71 | $14.15 | $14.21 | $12.96 | 55,895 |
| 2020-09-14 | $14.34 | $14.70 | $14.33 | $14.51 | $13.24 | 142,875 |
| 2020-09-11 | $14.38 | $14.53 | $14.13 | $14.32 | $13.06 | 98,471 |
| 2020-09-10 | $14.49 | $14.55 | $14.23 | $14.35 | $13.09 | 107,875 |
| 2020-09-09 | $14.63 | $14.68 | $14.31 | $14.48 | $13.21 | 168,361 |
| 2020-09-08 | $14.85 | $14.85 | $14.20 | $14.50 | $13.23 | 116,360 |
| 2020-09-04 | $15.03 | $15.19 | $14.71 | $14.92 | $13.61 | 83,969 |
| 2020-09-03 | $14.69 | $15.10 | $14.65 | $14.68 | $13.39 | 143,484 |
| 2020-09-02 | $14.60 | $14.80 | $14.49 | $14.65 | $13.37 | 87,564 |
| 2020-09-01 | $14.63 | $14.78 | $14.44 | $14.64 | $13.36 | 101,461 |
| 2020-08-31 | $14.77 | $14.82 | $14.50 | $14.61 | $13.33 | 170,072 |
| 2020-08-28 | $14.93 | $14.96 | $14.62 | $14.83 | $13.53 | 70,422 |
| 2020-08-27 | $14.73 | $15.04 | $14.73 | $14.88 | $13.58 | 108,772 |
| 2020-08-26 | $14.99 | $14.99 | $14.53 | $14.70 | $13.41 | 117,216 |
| 2020-08-25 | $15.13 | $15.21 | $14.76 | $14.98 | $13.67 | 83,393 |
| 2020-08-24 | $14.29 | $14.96 | $13.98 | $14.92 | $13.61 | 141,518 |
| 2020-08-21 | $14.48 | $14.48 | $13.95 | $14.08 | $12.84 | 131,333 |
| 2020-08-20 | $14.41 | $14.52 | $14.21 | $14.47 | $13.20 | 98,742 |
| 2020-08-19 | $14.58 | $14.82 | $14.53 | $14.65 | $13.37 | 88,314 |
| 2020-08-18 | $15.00 | $15.00 | $14.55 | $14.58 | $13.30 | 118,686 |
| 2020-08-17 | $15.00 | $15.15 | $14.74 | $15.03 | $13.71 | 137,177 |
| 2020-08-14 | $14.79 | $15.11 | $14.55 | $15.09 | $13.77 | 140,066 |
| 2020-08-13 | $15.19 | $15.23 | $14.82 | $14.85 | $13.55 | 66,517 |
| 2020-08-12 | $16.07 | $16.07 | $15.28 | $15.49 | $13.88 | 82,591 |
| 2020-08-11 | $15.80 | $16.13 | $15.58 | $15.70 | $14.07 | 129,212 |
| 2020-08-10 | $15.05 | $15.72 | $14.93 | $15.47 | $13.86 | 153,179 |
| 2020-08-07 | $14.39 | $14.99 | $14.22 | $14.92 | $13.37 | 217,697 |
| 2020-08-06 | $14.50 | $14.58 | $14.28 | $14.45 | $12.95 | 134,204 |
| 2020-08-05 | $14.36 | $14.69 | $14.17 | $14.50 | $13.00 | 134,426 |
| 2020-08-04 | $13.94 | $14.26 | $13.85 | $14.23 | $12.75 | 119,698 |
| 2020-08-03 | $14.14 | $14.16 | $13.84 | $14.13 | $12.66 | 182,901 |
| 2020-07-31 | $14.34 | $14.35 | $13.78 | $14.09 | $12.63 | 132,948 |
| 2020-07-30 | $14.31 | $14.57 | $13.86 | $14.46 | $12.96 | 122,840 |
| 2020-07-29 | $14.57 | $14.57 | $14.04 | $14.52 | $13.01 | 176,502 |
| 2020-07-28 | $14.35 | $14.60 | $14.23 | $14.40 | $12.91 | 176,104 |
| 2020-07-27 | $14.85 | $15.40 | $14.38 | $14.43 | $12.93 | 274,502 |
| 2020-07-24 | $14.80 | $15.06 | $14.28 | $14.64 | $13.12 | 209,074 |
| 2020-07-23 | $14.15 | $14.68 | $14.15 | $14.66 | $13.14 | 123,747 |
| 2020-07-22 | $14.31 | $14.35 | $14.11 | $14.20 | $12.73 | 103,954 |
| 2020-07-21 | $13.73 | $14.41 | $13.73 | $14.36 | $12.87 | 99,985 |
| 2020-07-20 | $13.80 | $13.84 | $13.51 | $13.56 | $12.15 | 57,618 |
| 2020-07-17 | $14.40 | $14.58 | $13.89 | $13.90 | $12.46 | 123,660 |
| 2020-07-16 | $14.33 | $14.56 | $14.12 | $14.43 | $12.93 | 101,810 |
| 2020-07-15 | $13.86 | $14.50 | $13.84 | $14.36 | $12.87 | 128,297 |
| 2020-07-14 | $13.71 | $13.86 | $13.26 | $13.38 | $11.99 | 137,064 |
| 2020-07-13 | $13.32 | $14.02 | $13.19 | $13.75 | $12.32 | 160,625 |
| 2020-07-10 | $13.07 | $13.77 | $13.01 | $13.74 | $12.31 | 59,889 |
| 2020-07-09 | $13.57 | $13.57 | $12.98 | $13.10 | $11.74 | 102,852 |
| 2020-07-08 | $13.71 | $13.90 | $13.33 | $13.69 | $12.27 | 92,177 |
| 2020-07-07 | $14.21 | $14.21 | $13.66 | $13.75 | $12.32 | 116,058 |
| 2020-07-06 | $14.65 | $14.74 | $14.12 | $14.37 | $12.88 | 67,601 |
| 2020-07-02 | $14.75 | $14.87 | $14.06 | $14.23 | $12.75 | 78,224 |
| 2020-07-01 | $14.94 | $15.02 | $14.30 | $14.34 | $12.85 | 106,334 |
| 2020-06-30 | $14.60 | $15.02 | $14.43 | $14.95 | $13.40 | 108,549 |
| 2020-06-29 | $14.21 | $14.72 | $14.00 | $14.70 | $13.17 | 81,779 |
| 2020-06-26 | $14.18 | $14.18 | $13.51 | $13.92 | $12.48 | 240,299 |
| 2020-06-25 | $13.99 | $14.46 | $13.82 | $14.43 | $12.93 | 104,008 |
| 2020-06-24 | $14.36 | $14.36 | $13.90 | $14.09 | $12.63 | 110,170 |
| 2020-06-23 | $15.30 | $15.40 | $14.52 | $14.58 | $13.07 | 70,018 |
| 2020-06-22 | $14.43 | $15.16 | $14.30 | $15.05 | $13.49 | 97,679 |
| 2020-06-19 | $14.92 | $14.92 | $14.14 | $14.64 | $13.12 | 244,899 |
| 2020-06-18 | $14.50 | $14.93 | $14.35 | $14.70 | $13.17 | 97,522 |
| 2020-06-17 | $15.57 | $15.57 | $14.58 | $14.67 | $13.15 | 91,722 |
| 2020-06-16 | $16.01 | $16.03 | $15.22 | $15.62 | $14.00 | 83,778 |
| 2020-06-15 | $14.39 | $15.12 | $14.26 | $15.11 | $13.54 | 116,009 |
| 2020-06-12 | $15.28 | $15.35 | $14.40 | $15.07 | $13.51 | 96,013 |
| 2020-06-11 | $14.72 | $14.95 | $14.22 | $14.55 | $13.04 | 144,905 |
| 2020-06-10 | $16.83 | $16.83 | $15.63 | $15.68 | $14.05 | 99,486 |
| 2020-06-09 | $17.00 | $17.26 | $16.47 | $16.95 | $15.19 | 77,818 |
| 2020-06-08 | $17.54 | $18.00 | $17.15 | $17.42 | $15.61 | 81,994 |
| 2020-06-05 | $17.23 | $17.70 | $16.92 | $17.14 | $15.36 | 126,498 |
| 2020-06-04 | $15.79 | $16.34 | $15.46 | $16.05 | $14.38 | 98,121 |
| 2020-06-03 | $15.49 | $16.22 | $15.49 | $15.85 | $14.20 | 125,189 |
| 2020-06-02 | $15.12 | $15.68 | $14.84 | $15.08 | $13.51 | 65,068 |
| 2020-06-01 | $15.09 | $15.31 | $14.75 | $14.79 | $13.25 | 124,358 |
| 2020-05-29 | $15.26 | $15.51 | $14.93 | $14.97 | $13.42 | 115,896 |
| 2020-05-28 | $16.85 | $16.85 | $15.57 | $15.62 | $14.00 | 110,539 |
| 2020-05-27 | $16.07 | $17.24 | $15.90 | $16.57 | $14.85 | 180,472 |
| 2020-05-26 | $14.90 | $15.54 | $14.70 | $15.39 | $13.79 | 172,132 |
| 2020-05-22 | $14.59 | $14.70 | $14.22 | $14.44 | $12.94 | 102,461 |
| 2020-05-21 | $14.25 | $14.74 | $14.25 | $14.47 | $12.97 | 78,253 |
| 2020-05-20 | $13.85 | $14.65 | $13.85 | $14.29 | $12.81 | 191,093 |
| 2020-05-19 | $14.70 | $14.85 | $13.57 | $13.58 | $12.17 | 209,122 |
| 2020-05-18 | $14.40 | $14.99 | $14.40 | $14.83 | $13.29 | 190,714 |
| 2020-05-15 | $13.37 | $14.03 | $13.29 | $13.83 | $12.39 | 127,565 |
| 2020-05-14 | $12.92 | $13.51 | $12.49 | $13.43 | $12.04 | 127,310 |
| 2020-05-13 | $14.05 | $14.25 | $13.12 | $13.57 | $11.92 | 174,819 |
| 2020-05-12 | $15.07 | $15.19 | $14.00 | $14.01 | $12.31 | 130,555 |
| 2020-05-11 | $15.73 | $15.73 | $14.89 | $14.91 | $13.10 | 157,512 |
| 2020-05-08 | $15.99 | $16.17 | $15.63 | $16.10 | $14.15 | 176,575 |
| 2020-05-07 | $15.31 | $15.66 | $15.14 | $15.55 | $13.66 | 207,376 |
| 2020-05-06 | $15.21 | $15.29 | $14.68 | $14.90 | $13.09 | 185,253 |
| 2020-05-05 | $15.79 | $15.88 | $14.94 | $14.94 | $13.13 | 106,142 |
| 2020-05-04 | $15.63 | $15.99 | $15.15 | $15.42 | $13.55 | 64,372 |
| 2020-05-01 | $15.69 | $16.00 | $14.53 | $15.94 | $14.01 | 113,448 |
| 2020-04-30 | $17.23 | $17.32 | $16.22 | $16.22 | $14.25 | 101,763 |
| 2020-04-29 | $16.25 | $17.77 | $16.02 | $17.49 | $15.37 | 230,719 |
| 2020-04-28 | $15.50 | $16.06 | $15.29 | $15.87 | $13.95 | 159,900 |
| 2020-04-27 | $14.70 | $15.68 | $14.70 | $15.25 | $13.40 | 91,348 |
| 2020-04-24 | $15.00 | $15.23 | $13.54 | $14.69 | $12.91 | 164,949 |
| 2020-04-23 | $15.07 | $15.73 | $15.04 | $15.62 | $13.73 | 88,379 |
| 2020-04-22 | $15.25 | $15.96 | $14.88 | $14.95 | $13.14 | 137,489 |
| 2020-04-21 | $14.81 | $15.35 | $14.46 | $15.15 | $13.31 | 100,968 |
| 2020-04-20 | $15.56 | $16.13 | $15.14 | $15.38 | $13.51 | 80,248 |
| 2020-04-17 | $15.20 | $16.14 | $15.20 | $16.02 | $14.08 | 204,542 |
| 2020-04-16 | $15.56 | $15.83 | $14.25 | $14.57 | $12.80 | 128,388 |
| 2020-04-15 | $15.68 | $16.11 | $15.49 | $15.57 | $13.68 | 88,280 |
| 2020-04-14 | $17.27 | $17.39 | $15.82 | $16.44 | $14.45 | 109,515 |
| 2020-04-13 | $17.47 | $17.76 | $16.76 | $16.81 | $14.77 | 101,284 |
| 2020-04-09 | $16.16 | $18.15 | $16.16 | $17.58 | $15.45 | 263,422 |
| 2020-04-08 | $17.78 | $17.78 | $16.95 | $17.52 | $15.39 | 184,100 |
| 2020-04-07 | $17.68 | $18.02 | $16.85 | $17.27 | $15.18 | 127,442 |
| 2020-04-06 | $16.32 | $17.17 | $16.29 | $17.01 | $14.95 | 159,421 |
| 2020-04-03 | $15.81 | $16.28 | $15.20 | $15.62 | $13.73 | 182,198 |
| 2020-04-02 | $15.75 | $16.32 | $15.71 | $16.15 | $14.19 | 171,883 |
| 2020-04-01 | $16.72 | $16.75 | $15.96 | $16.01 | $14.07 | 181,377 |
| 2020-03-31 | $17.15 | $17.87 | $16.99 | $17.49 | $15.37 | 319,861 |
| 2020-03-30 | $16.94 | $17.37 | $16.54 | $17.27 | $15.18 | 92,524 |
| 2020-03-27 | $16.77 | $17.97 | $16.22 | $16.77 | $14.74 | 80,802 |
| 2020-03-26 | $16.31 | $17.66 | $16.26 | $17.51 | $15.39 | 161,473 |
| 2020-03-25 | $16.04 | $16.95 | $15.89 | $16.31 | $14.33 | 289,077 |
| 2020-03-24 | $15.32 | $16.53 | $15.29 | $16.03 | $14.09 | 161,730 |
| 2020-03-23 | $15.49 | $16.26 | $13.81 | $14.88 | $13.08 | 265,343 |
| 2020-03-20 | $16.14 | $16.45 | $15.34 | $15.39 | $13.52 | 271,222 |
| 2020-03-19 | $13.80 | $16.49 | $13.60 | $16.27 | $14.30 | 215,457 |
| 2020-03-18 | $16.55 | $16.62 | $13.22 | $14.01 | $12.31 | 183,154 |
| 2020-03-17 | $16.86 | $17.78 | $16.31 | $17.46 | $15.34 | 191,778 |
| 2020-03-16 | $17.68 | $19.29 | $16.67 | $16.67 | $14.65 | 194,728 |
| 2020-03-13 | $18.92 | $19.85 | $18.06 | $19.85 | $17.44 | 188,387 |
| 2020-03-12 | $18.81 | $19.41 | $17.35 | $18.22 | $16.01 | 188,004 |
| 2020-03-11 | $20.22 | $20.68 | $19.35 | $19.50 | $17.13 | 125,460 |
| 2020-03-10 | $20.85 | $21.24 | $19.73 | $20.91 | $18.37 | 98,849 |
| 2020-03-09 | $21.38 | $22.44 | $19.84 | $19.99 | $17.57 | 111,625 |
| 2020-03-06 | $22.10 | $23.18 | $22.10 | $22.80 | $20.03 | 104,736 |
| 2020-03-05 | $23.71 | $23.78 | $22.94 | $23.17 | $20.36 | 66,415 |
| 2020-03-04 | $24.26 | $24.42 | $23.71 | $24.20 | $21.26 | 87,222 |
| 2020-03-03 | $24.78 | $25.00 | $23.92 | $24.05 | $21.13 | 125,872 |
| 2020-03-02 | $23.82 | $25.01 | $23.55 | $24.85 | $21.84 | 70,752 |
| 2020-02-28 | $24.25 | $25.02 | $23.26 | $23.82 | $20.93 | 146,107 |
| 2020-02-27 | $24.61 | $25.69 | $24.61 | $24.90 | $21.88 | 81,012 |
| 2020-02-26 | $25.44 | $25.46 | $24.99 | $25.11 | $22.06 | 35,441 |
| 2020-02-25 | $26.08 | $26.12 | $25.19 | $25.27 | $22.20 | 100,729 |
| 2020-02-24 | $26.01 | $26.22 | $25.66 | $26.11 | $22.94 | 60,079 |
| 2020-02-21 | $26.98 | $27.07 | $26.59 | $26.78 | $23.53 | 48,853 |
| 2020-02-20 | $26.67 | $26.98 | $26.65 | $26.98 | $23.71 | 36,766 |
| 2020-02-19 | $26.70 | $26.80 | $26.64 | $26.67 | $23.44 | 33,124 |
| 2020-02-18 | $26.61 | $26.76 | $26.36 | $26.58 | $23.36 | 31,676 |
| 2020-02-14 | $26.98 | $27.21 | $26.66 | $26.78 | $23.53 | 36,096 |
| 2020-02-13 | $26.60 | $27.04 | $26.60 | $27.03 | $23.75 | 37,419 |
| 2020-02-12 | $27.52 | $27.52 | $27.00 | $27.09 | $23.57 | 32,536 |
| 2020-02-11 | $27.24 | $27.43 | $27.13 | $27.24 | $23.70 | 41,771 |
| 2020-02-10 | $27.30 | $27.30 | $26.94 | $27.02 | $23.51 | 36,712 |
| 2020-02-07 | $27.25 | $27.34 | $27.06 | $27.12 | $23.60 | 35,499 |
| 2020-02-06 | $27.81 | $27.81 | $27.31 | $27.32 | $23.77 | 38,893 |
| 2020-02-05 | $27.30 | $27.73 | $27.30 | $27.66 | $24.07 | 50,184 |
| 2020-02-04 | $27.03 | $27.27 | $26.95 | $26.98 | $23.48 | 50,944 |
| 2020-02-03 | $26.59 | $27.00 | $26.56 | $26.78 | $23.30 | 65,009 |
| 2020-01-31 | $26.87 | $26.94 | $26.34 | $26.42 | $22.99 | 79,664 |
| 2020-01-30 | $26.40 | $27.07 | $26.40 | $27.07 | $23.55 | 53,225 |
| 2020-01-29 | $26.85 | $27.17 | $26.62 | $26.69 | $23.22 | 73,456 |
| 2020-01-28 | $26.88 | $27.16 | $26.75 | $26.78 | $23.30 | 53,258 |
| 2020-01-27 | $26.61 | $26.90 | $25.51 | $26.69 | $23.22 | 69,331 |
| 2020-01-24 | $27.80 | $27.80 | $26.74 | $27.14 | $23.61 | 76,275 |
| 2020-01-23 | $27.55 | $27.80 | $27.28 | $27.75 | $24.15 | 67,945 |
| 2020-01-22 | $28.17 | $28.18 | $27.65 | $27.71 | $24.11 | 50,888 |
| 2020-01-21 | $28.45 | $28.58 | $28.15 | $28.16 | $24.50 | 88,612 |
| 2020-01-17 | $28.95 | $29.08 | $28.54 | $28.61 | $24.89 | 50,108 |
| 2020-01-16 | $28.70 | $28.87 | $28.66 | $28.83 | $25.08 | 58,143 |
| 2020-01-15 | $28.57 | $28.77 | $28.42 | $28.59 | $24.88 | 174,390 |
| 2020-01-14 | $28.82 | $28.86 | $28.49 | $28.69 | $24.96 | 51,600 |
| 2020-01-13 | $28.43 | $28.89 | $28.36 | $28.86 | $25.11 | 40,724 |
| 2020-01-10 | $28.63 | $28.73 | $28.32 | $28.49 | $24.79 | 64,023 |
| 2020-01-09 | $28.74 | $28.93 | $28.49 | $28.67 | $24.95 | 53,935 |
| 2020-01-08 | $28.45 | $28.92 | $28.45 | $28.64 | $24.92 | 38,222 |
| 2020-01-07 | $28.28 | $28.63 | $28.13 | $28.44 | $24.75 | 61,117 |
| 2020-01-06 | $28.37 | $28.57 | $28.22 | $28.51 | $24.81 | 44,635 |
| 2020-01-03 | $28.70 | $28.78 | $28.37 | $28.59 | $24.88 | 62,155 |
| 2020-01-02 | $29.05 | $29.07 | $28.54 | $28.90 | $25.15 | 64,488 |
| 2019-12-31 | $28.99 | $29.18 | $28.95 | $28.96 | $25.20 | 41,187 |
| 2019-12-30 | $29.08 | $29.18 | $28.73 | $29.04 | $25.27 | 72,387 |
| 2019-12-27 | $29.06 | $29.06 | $28.82 | $28.96 | $25.20 | 45,999 |
| 2019-12-26 | $28.95 | $29.06 | $28.93 | $28.98 | $25.22 | 23,704 |
| 2019-12-24 | $28.85 | $29.22 | $28.77 | $28.91 | $25.15 | 21,420 |
| 2019-12-23 | $29.13 | $29.21 | $28.86 | $28.97 | $25.21 | 42,560 |
| 2019-12-20 | $29.22 | $29.50 | $28.98 | $29.20 | $25.41 | 197,909 |
| 2019-12-19 | $29.27 | $29.38 | $29.06 | $29.34 | $25.53 | 51,915 |
| 2019-12-18 | $29.30 | $29.33 | $28.98 | $29.28 | $25.48 | 55,537 |
| 2019-12-17 | $29.09 | $29.27 | $29.09 | $29.22 | $25.42 | 86,319 |
| 2019-12-16 | $28.82 | $29.22 | $28.69 | $28.92 | $25.16 | 122,497 |
| 2019-12-13 | $28.71 | $28.76 | $28.24 | $28.48 | $24.78 | 49,594 |
| 2019-12-12 | $28.54 | $28.92 | $28.30 | $28.72 | $24.99 | 114,162 |
| 2019-12-11 | $28.36 | $28.54 | $28.15 | $28.50 | $24.80 | 50,021 |
| 2019-12-10 | $28.48 | $28.56 | $28.22 | $28.50 | $24.80 | 38,735 |
| 2019-12-09 | $28.40 | $28.52 | $28.24 | $28.43 | $24.74 | 65,455 |
| 2019-12-06 | $28.28 | $28.61 | $28.28 | $28.40 | $24.71 | 76,783 |
| 2019-12-05 | $28.12 | $28.26 | $27.90 | $28.09 | $24.44 | 64,749 |
| 2019-12-04 | $27.87 | $28.11 | $27.87 | $28.01 | $24.37 | 47,311 |
| 2019-12-03 | $27.83 | $27.83 | $27.37 | $27.79 | $24.18 | 38,634 |
| 2019-12-02 | $28.24 | $28.31 | $27.95 | $28.05 | $24.41 | 65,516 |
| 2019-11-29 | $28.13 | $28.36 | $28.02 | $28.08 | $24.43 | 18,153 |
| 2019-11-27 | $28.24 | $28.34 | $28.05 | $28.19 | $24.53 | 28,011 |
| 2019-11-26 | $28.07 | $28.28 | $28.00 | $28.15 | $24.49 | 103,399 |
| 2019-11-25 | $27.95 | $28.24 | $27.66 | $28.06 | $24.41 | 93,676 |
| 2019-11-22 | $27.87 | $27.90 | $27.60 | $27.80 | $24.19 | 37,637 |
| 2019-11-21 | $27.98 | $27.98 | $27.51 | $27.75 | $24.15 | 61,629 |
| 2019-11-20 | $27.93 | $28.24 | $27.67 | $27.82 | $24.21 | 85,645 |
| 2019-11-19 | $27.95 | $28.21 | $27.95 | $28.11 | $24.46 | 71,913 |
| 2019-11-18 | $27.93 | $28.05 | $27.76 | $28.03 | $24.39 | 129,139 |
| 2019-11-15 | $28.03 | $28.16 | $27.81 | $28.05 | $24.41 | 58,029 |
| 2019-11-14 | $28.00 | $28.31 | $27.92 | $28.07 | $24.21 | 54,462 |
| 2019-11-13 | $27.99 | $28.15 | $27.75 | $28.02 | $24.17 | 66,442 |
| 2019-11-12 | $28.09 | $28.27 | $28.01 | $28.19 | $24.32 | 50,265 |
| 2019-11-11 | $27.86 | $28.14 | $27.81 | $28.08 | $24.22 | 52,735 |
| 2019-11-08 | $27.72 | $28.12 | $27.72 | $28.04 | $24.19 | 64,092 |
| 2019-11-07 | $27.94 | $28.19 | $27.66 | $27.80 | $23.98 | 88,936 |
| 2019-11-06 | $27.65 | $27.85 | $27.45 | $27.74 | $23.93 | 59,366 |
| 2019-11-05 | $27.49 | $27.98 | $27.26 | $27.66 | $23.86 | 78,728 |
| 2019-11-04 | $27.44 | $27.76 | $27.29 | $27.45 | $23.68 | 70,930 |
| 2019-11-01 | $26.91 | $27.26 | $26.80 | $27.17 | $23.44 | 83,685 |
| 2019-10-31 | $26.64 | $26.81 | $26.40 | $26.80 | $23.12 | 89,903 |
| 2019-10-30 | $26.79 | $26.95 | $26.49 | $26.79 | $23.11 | 96,797 |
| 2019-10-29 | $26.75 | $26.98 | $26.71 | $26.85 | $23.16 | 110,758 |
| 2019-10-28 | $26.38 | $26.99 | $26.38 | $26.81 | $23.13 | 94,332 |
| 2019-10-25 | $25.41 | $26.66 | $25.40 | $26.12 | $22.53 | 115,637 |
| 2019-10-24 | $26.56 | $26.68 | $26.20 | $26.44 | $22.81 | 39,955 |
| 2019-10-23 | $26.52 | $26.57 | $26.29 | $26.50 | $22.86 | 75,217 |
| 2019-10-22 | $26.40 | $26.75 | $26.23 | $26.54 | $22.89 | 91,496 |
| 2019-10-21 | $26.49 | $26.77 | $26.24 | $26.50 | $22.86 | 99,297 |
| 2019-10-18 | $26.12 | $26.41 | $25.98 | $26.31 | $22.70 | 91,392 |
| 2019-10-17 | $26.31 | $26.42 | $26.02 | $26.26 | $22.65 | 72,508 |
| 2019-10-16 | $26.11 | $26.36 | $25.93 | $26.19 | $22.59 | 56,149 |
| 2019-10-15 | $26.01 | $26.42 | $25.81 | $26.13 | $22.54 | 91,929 |
| 2019-10-14 | $25.77 | $26.06 | $25.51 | $25.99 | $22.42 | 33,758 |
| 2019-10-11 | $26.03 | $26.44 | $25.96 | $26.00 | $22.43 | 42,198 |
| 2019-10-10 | $25.54 | $26.03 | $25.46 | $25.65 | $22.13 | 33,459 |
| 2019-10-09 | $25.30 | $25.55 | $25.30 | $25.49 | $21.99 | 31,269 |
| 2019-10-08 | $25.46 | $25.46 | $25.17 | $25.24 | $21.77 | 56,975 |
| 2019-10-07 | $25.80 | $26.06 | $25.67 | $25.69 | $22.16 | 39,635 |
| 2019-10-04 | $25.61 | $25.99 | $25.53 | $25.97 | $22.40 | 45,539 |
| 2019-10-03 | $25.38 | $25.64 | $25.15 | $25.51 | $22.01 | 41,594 |
| 2019-10-02 | $25.34 | $25.60 | $25.22 | $25.54 | $22.03 | 48,458 |
| 2019-10-01 | $26.24 | $26.49 | $25.24 | $25.42 | $21.93 | 70,831 |
| 2019-09-30 | $26.48 | $26.48 | $26.00 | $26.05 | $22.47 | 84,621 |
| 2019-09-27 | $26.57 | $26.82 | $26.26 | $26.34 | $22.72 | 41,233 |
| 2019-09-26 | $26.72 | $26.98 | $26.35 | $26.40 | $22.77 | 46,799 |
| 2019-09-25 | $26.64 | $27.09 | $26.62 | $26.91 | $23.21 | 49,696 |
| 2019-09-24 | $27.30 | $27.30 | $26.60 | $26.71 | $23.04 | 43,202 |
| 2019-09-23 | $26.91 | $27.35 | $26.75 | $27.22 | $23.48 | 33,988 |
| 2019-09-20 | $27.03 | $27.52 | $26.85 | $27.12 | $23.39 | 127,900 |
| 2019-09-19 | $27.40 | $27.81 | $27.06 | $27.06 | $23.34 | 56,930 |
| 2019-09-18 | $27.48 | $27.48 | $27.03 | $27.39 | $23.63 | 40,783 |
| 2019-09-17 | $27.42 | $27.49 | $27.02 | $27.37 | $23.61 | 36,489 |
| 2019-09-16 | $27.33 | $27.59 | $27.33 | $27.45 | $23.68 | 34,851 |
| 2019-09-13 | $27.24 | $27.89 | $27.24 | $27.49 | $23.71 | 57,504 |
| 2019-09-12 | $26.91 | $27.12 | $26.60 | $27.04 | $23.33 | 65,386 |
| 2019-09-11 | $26.56 | $27.27 | $25.77 | $27.00 | $23.29 | 64,854 |
| 2019-09-10 | $26.05 | $26.59 | $26.05 | $26.52 | $22.88 | 96,642 |
| 2019-09-09 | $25.69 | $26.40 | $25.46 | $26.29 | $22.68 | 44,713 |
| 2019-09-06 | $25.91 | $25.91 | $25.53 | $25.59 | $22.07 | 20,794 |
| 2019-09-05 | $25.94 | $26.46 | $25.79 | $25.86 | $22.31 | 58,506 |
| 2019-09-04 | $25.78 | $25.86 | $25.51 | $25.63 | $22.11 | 29,892 |
| 2019-09-03 | $25.56 | $25.66 | $25.09 | $25.49 | $21.99 | 62,586 |
| 2019-08-30 | $26.04 | $26.04 | $25.59 | $25.77 | $22.23 | 29,971 |
| 2019-08-29 | $26.05 | $26.40 | $25.63 | $25.86 | $22.31 | 43,072 |
| 2019-08-28 | $25.35 | $26.02 | $25.35 | $25.74 | $22.20 | 30,934 |
| 2019-08-27 | $25.78 | $25.80 | $25.10 | $25.44 | $21.95 | 81,598 |
| 2019-08-26 | $25.28 | $25.55 | $25.07 | $25.55 | $22.04 | 61,636 |
| 2019-08-23 | $26.21 | $26.50 | $25.24 | $25.32 | $21.84 | 59,551 |
| 2019-08-22 | $26.47 | $26.71 | $26.36 | $26.45 | $22.82 | 77,560 |
| 2019-08-21 | $26.50 | $26.68 | $26.00 | $26.37 | $22.75 | 176,623 |
| 2019-08-20 | $26.13 | $26.29 | $25.97 | $26.26 | $22.65 | 36,553 |
| 2019-08-19 | $26.22 | $26.36 | $25.25 | $26.15 | $22.56 | 28,915 |
| 2019-08-16 | $25.56 | $26.31 | $25.56 | $26.19 | $22.59 | 91,383 |
| 2019-08-15 | $25.44 | $25.59 | $25.26 | $25.42 | $21.93 | 64,171 |
| 2019-08-14 | $25.45 | $25.73 | $25.27 | $25.45 | $21.75 | 73,530 |
| 2019-08-13 | $25.56 | $26.15 | $25.56 | $25.95 | $22.17 | 64,280 |
| 2019-08-12 | $25.78 | $26.09 | $25.23 | $25.64 | $21.91 | 27,293 |
| 2019-08-09 | $26.08 | $26.42 | $25.45 | $26.03 | $22.24 | 30,789 |
| 2019-08-08 | $25.96 | $26.48 | $25.75 | $26.20 | $22.39 | 40,274 |
| 2019-08-07 | $25.41 | $26.51 | $25.28 | $25.71 | $21.97 | 69,194 |
| 2019-08-06 | $25.59 | $25.59 | $24.97 | $25.41 | $21.71 | 35,664 |
| 2019-08-05 | $25.69 | $25.84 | $24.39 | $25.49 | $21.78 | 70,011 |
| 2019-08-02 | $26.03 | $26.32 | $25.52 | $26.19 | $22.38 | 72,855 |
| 2019-08-01 | $27.12 | $27.25 | $26.02 | $26.24 | $22.42 | 116,048 |
| 2019-07-31 | $26.99 | $27.50 | $26.97 | $27.12 | $23.17 | 74,798 |
| 2019-07-30 | $26.74 | $27.21 | $26.55 | $27.12 | $23.17 | 52,583 |
| 2019-07-29 | $26.48 | $27.27 | $26.28 | $26.97 | $23.05 | 90,205 |
| 2019-07-26 | $26.95 | $26.97 | $26.45 | $26.56 | $22.70 | 103,575 |
| 2019-07-25 | $25.50 | $26.50 | $25.50 | $26.10 | $22.30 | 40,726 |
| 2019-07-24 | $25.97 | $26.45 | $25.88 | $26.44 | $22.59 | 77,722 |
| 2019-07-23 | $25.69 | $25.90 | $25.63 | $25.88 | $22.11 | 23,400 |
| 2019-07-22 | $25.76 | $25.76 | $25.43 | $25.56 | $21.84 | 53,375 |
| 2019-07-19 | $25.56 | $25.92 | $25.56 | $25.77 | $22.02 | 28,866 |
| 2019-07-18 | $25.42 | $25.74 | $25.39 | $25.60 | $21.87 | 64,369 |
| 2019-07-17 | $25.93 | $25.93 | $25.47 | $25.53 | $21.82 | 46,164 |
| 2019-07-16 | $26.00 | $26.18 | $25.90 | $26.01 | $22.23 | 76,788 |
| 2019-07-15 | $26.25 | $26.26 | $25.90 | $26.02 | $22.23 | 63,030 |
| 2019-07-12 | $26.17 | $26.49 | $25.75 | $26.26 | $22.44 | 60,503 |
| 2019-07-11 | $25.95 | $26.11 | $25.68 | $25.97 | $22.19 | 37,801 |
| 2019-07-10 | $26.22 | $26.29 | $25.93 | $26.06 | $22.27 | 55,290 |
| 2019-07-09 | $26.06 | $26.21 | $25.95 | $26.11 | $22.31 | 31,262 |
| 2019-07-08 | $26.20 | $26.25 | $26.00 | $26.07 | $22.28 | 58,611 |
| 2019-07-05 | $26.27 | $26.42 | $26.01 | $26.40 | $22.56 | 37,671 |
| 2019-07-03 | $26.12 | $26.24 | $26.00 | $26.23 | $22.41 | 12,805 |
| 2019-07-02 | $26.49 | $26.69 | $25.82 | $26.09 | $22.29 | 32,812 |
| 2019-07-01 | $26.93 | $26.93 | $26.35 | $26.50 | $22.64 | 106,787 |
| 2019-06-28 | $26.44 | $26.78 | $25.96 | $26.72 | $22.83 | 500,196 |
| 2019-06-27 | $25.97 | $26.39 | $25.97 | $26.39 | $22.55 | 67,728 |
| 2019-06-26 | $26.28 | $26.31 | $25.71 | $25.86 | $22.10 | 72,289 |
| 2019-06-25 | $25.67 | $26.34 | $25.65 | $26.15 | $22.34 | 58,839 |
| 2019-06-24 | $25.91 | $26.27 | $25.57 | $25.69 | $21.95 | 46,029 |
| 2019-06-21 | $26.50 | $26.60 | $25.65 | $25.90 | $22.13 | 141,445 |
| 2019-06-20 | $26.55 | $26.64 | $25.90 | $26.53 | $22.67 | 66,903 |
| 2019-06-19 | $26.12 | $26.62 | $26.12 | $26.42 | $22.58 | 81,630 |
| 2019-06-18 | $25.50 | $26.24 | $25.50 | $26.17 | $22.36 | 35,869 |
| 2019-06-17 | $25.26 | $25.74 | $25.26 | $25.58 | $21.86 | 68,700 |
| 2019-06-14 | $25.36 | $25.47 | $25.13 | $25.25 | $21.58 | 46,640 |
| 2019-06-13 | $25.31 | $25.50 | $25.20 | $25.34 | $21.65 | 39,246 |
| 2019-06-12 | $25.12 | $25.32 | $24.99 | $25.06 | $21.41 | 97,438 |
| 2019-06-11 | $25.13 | $25.16 | $24.86 | $25.10 | $21.45 | 54,333 |
| 2019-06-10 | $24.53 | $25.11 | $24.53 | $25.00 | $21.36 | 48,545 |
| 2019-06-07 | $24.56 | $24.83 | $24.02 | $24.25 | $20.72 | 46,818 |
| 2019-06-06 | $24.90 | $25.19 | $24.41 | $24.66 | $21.07 | 24,072 |
| 2019-06-05 | $25.31 | $25.41 | $24.83 | $25.03 | $21.39 | 48,922 |
| 2019-06-04 | $24.98 | $25.51 | $24.70 | $25.30 | $21.62 | 70,600 |
| 2019-06-03 | $24.43 | $24.95 | $24.34 | $24.61 | $21.03 | 104,138 |
| 2019-05-31 | $24.40 | $24.80 | $24.24 | $24.50 | $20.93 | 33,129 |
| 2019-05-30 | $25.18 | $25.55 | $24.42 | $24.77 | $21.17 | 26,357 |
| 2019-05-29 | $25.05 | $25.30 | $24.83 | $25.15 | $21.49 | 33,323 |
| 2019-05-28 | $25.58 | $25.58 | $25.05 | $25.24 | $21.57 | 45,474 |
| 2019-05-24 | $25.15 | $25.57 | $25.11 | $25.56 | $21.84 | 23,339 |
| 2019-05-23 | $26.05 | $26.05 | $24.86 | $25.00 | $21.36 | 35,383 |
| 2019-05-22 | $26.25 | $26.55 | $25.80 | $26.11 | $22.31 | 19,640 |
| 2019-05-21 | $26.38 | $26.60 | $26.26 | $26.34 | $22.51 | 16,747 |
| 2019-05-20 | $26.05 | $26.50 | $26.05 | $26.18 | $22.37 | 17,972 |
| 2019-05-17 | $26.03 | $26.42 | $25.97 | $26.06 | $22.27 | 61,499 |
| 2019-05-16 | $26.04 | $26.42 | $26.04 | $26.23 | $22.41 | 16,659 |
| 2019-05-15 | $25.72 | $26.00 | $25.57 | $26.00 | $22.22 | 33,239 |
| 2019-05-14 | $25.77 | $26.14 | $25.67 | $25.98 | $22.20 | 38,300 |
| 2019-05-13 | $26.24 | $26.24 | $25.57 | $25.74 | $21.99 | 59,183 |
| 2019-05-10 | $25.96 | $26.60 | $25.96 | $26.58 | $22.71 | 36,379 |
| 2019-05-09 | $26.17 | $26.43 | $26.03 | $26.29 | $22.26 | 27,206 |
| 2019-05-08 | $26.46 | $26.77 | $26.36 | $26.42 | $22.37 | 34,491 |
| 2019-05-07 | $26.98 | $27.15 | $26.41 | $26.60 | $22.52 | 43,729 |
| 2019-05-06 | $26.57 | $27.44 | $26.57 | $27.25 | $23.07 | 33,139 |
| 2019-05-03 | $26.80 | $27.20 | $26.80 | $27.08 | $22.93 | 68,662 |
| 2019-05-02 | $26.54 | $27.02 | $26.50 | $26.86 | $22.74 | 43,353 |
| 2019-05-01 | $26.83 | $26.96 | $26.49 | $26.55 | $22.48 | 78,342 |
| 2019-04-30 | $27.38 | $27.40 | $26.50 | $26.82 | $22.71 | 112,537 |
| 2019-04-29 | $27.55 | $28.24 | $27.47 | $27.49 | $23.28 | 74,006 |
| 2019-04-26 | $26.27 | $27.90 | $26.27 | $27.33 | $23.14 | 53,136 |
| 2019-04-25 | $26.45 | $26.52 | $26.01 | $26.22 | $22.20 | 32,097 |
| 2019-04-24 | $26.56 | $26.72 | $26.25 | $26.62 | $22.54 | 27,887 |
| 2019-04-23 | $26.14 | $26.66 | $25.72 | $26.64 | $22.56 | 160,850 |
| 2019-04-22 | $26.46 | $26.46 | $25.82 | $26.03 | $22.04 | 37,363 |
| 2019-04-18 | $26.67 | $26.80 | $26.43 | $26.43 | $22.38 | 39,353 |
| 2019-04-17 | $26.79 | $26.80 | $26.49 | $26.79 | $22.68 | 31,155 |
| 2019-04-16 | $26.34 | $26.74 | $26.25 | $26.74 | $22.64 | 56,742 |
| 2019-04-15 | $26.64 | $26.73 | $26.14 | $26.26 | $22.24 | 56,014 |
| 2019-04-12 | $26.40 | $26.80 | $26.30 | $26.60 | $22.52 | 94,111 |
| 2019-04-11 | $26.10 | $26.25 | $25.96 | $26.24 | $22.22 | 62,481 |
| 2019-04-10 | $25.70 | $26.21 | $25.56 | $26.15 | $22.14 | 48,641 |
| 2019-04-09 | $26.05 | $26.28 | $25.73 | $25.75 | $21.80 | 69,174 |
| 2019-04-08 | $26.04 | $26.28 | $26.01 | $26.14 | $22.13 | 49,307 |
| 2019-04-05 | $25.86 | $26.27 | $25.86 | $26.05 | $22.06 | 110,886 |
| 2019-04-04 | $25.90 | $25.90 | $25.59 | $25.85 | $21.89 | 109,944 |
| 2019-04-03 | $24.72 | $25.92 | $23.94 | $25.49 | $21.58 | 118,153 |
| 2019-04-02 | $24.47 | $24.47 | $23.99 | $24.05 | $20.36 | 42,023 |
| 2019-04-01 | $24.27 | $24.64 | $23.85 | $24.46 | $20.71 | 50,027 |
| 2019-03-29 | $24.55 | $24.63 | $23.99 | $24.06 | $20.37 | 67,193 |
| 2019-03-28 | $23.97 | $24.41 | $23.91 | $24.35 | $20.62 | 38,193 |
| 2019-03-27 | $23.65 | $23.96 | $23.37 | $23.87 | $20.21 | 34,980 |
| 2019-03-26 | $23.23 | $23.78 | $22.89 | $23.76 | $20.12 | 42,942 |
| 2019-03-25 | $22.96 | $23.25 | $22.61 | $23.05 | $19.52 | 41,394 |
| 2019-03-22 | $24.32 | $24.32 | $22.95 | $22.97 | $19.45 | 73,842 |
| 2019-03-21 | $24.30 | $24.88 | $24.30 | $24.51 | $20.75 | 77,404 |
| 2019-03-20 | $24.65 | $24.76 | $24.27 | $24.33 | $20.60 | 71,715 |
| 2019-03-19 | $25.20 | $25.24 | $24.50 | $24.65 | $20.87 | 94,362 |
| 2019-03-18 | $25.00 | $25.20 | $24.82 | $25.14 | $21.29 | 78,324 |
| 2019-03-15 | $24.40 | $25.00 | $24.31 | $24.95 | $21.13 | 149,343 |
| 2019-03-14 | $24.72 | $24.72 | $24.38 | $24.39 | $20.65 | 22,241 |
| 2019-03-13 | $24.59 | $24.86 | $24.55 | $24.63 | $20.86 | 33,119 |
| 2019-03-12 | $24.59 | $24.93 | $24.54 | $24.61 | $20.84 | 33,525 |
| 2019-03-11 | $24.33 | $24.71 | $24.16 | $24.57 | $20.80 | 32,490 |
| 2019-03-08 | $24.18 | $24.48 | $23.77 | $24.33 | $20.60 | 42,986 |
| 2019-03-07 | $24.47 | $24.64 | $24.13 | $24.25 | $20.53 | 49,664 |
| 2019-03-06 | $25.36 | $25.62 | $24.30 | $24.46 | $20.71 | 47,033 |
| 2019-03-05 | $25.33 | $25.67 | $24.27 | $25.54 | $21.63 | 61,934 |
| 2019-03-04 | $25.56 | $25.72 | $25.20 | $25.32 | $21.44 | 36,765 |
| 2019-03-01 | $25.64 | $25.82 | $25.52 | $25.55 | $21.63 | 69,573 |
| 2019-02-28 | $25.45 | $25.60 | $25.33 | $25.50 | $21.59 | 33,609 |
| 2019-02-27 | $25.36 | $25.69 | $25.17 | $25.46 | $21.56 | 66,708 |
| 2019-02-26 | $25.54 | $25.60 | $25.35 | $25.37 | $21.48 | 56,502 |
| 2019-02-25 | $25.74 | $25.84 | $25.49 | $25.56 | $21.64 | 51,592 |
| 2019-02-22 | $25.53 | $25.65 | $25.40 | $25.60 | $21.68 | 50,130 |
| 2019-02-21 | $25.54 | $25.55 | $25.20 | $25.54 | $21.63 | 48,591 |
| 2019-02-20 | $25.30 | $25.50 | $25.29 | $25.48 | $21.58 | 65,099 |
| 2019-02-19 | $25.04 | $25.44 | $24.96 | $25.29 | $21.41 | 59,590 |
| 2019-02-15 | $24.79 | $25.20 | $24.79 | $25.19 | $21.33 | 75,921 |
| 2019-02-14 | $24.55 | $24.95 | $23.61 | $24.60 | $20.83 | 96,873 |
| 2019-02-13 | $24.59 | $24.98 | $24.35 | $24.88 | $20.86 | 89,102 |
| 2019-02-12 | $24.50 | $24.62 | $24.38 | $24.58 | $20.61 | 48,239 |
| 2019-02-11 | $24.32 | $24.50 | $24.21 | $24.44 | $20.49 | 27,790 |
| 2019-02-08 | $24.28 | $24.49 | $24.17 | $24.30 | $20.38 | 32,185 |
| 2019-02-07 | $24.49 | $24.75 | $24.20 | $24.42 | $20.48 | 49,459 |
| 2019-02-06 | $24.32 | $24.68 | $24.25 | $24.48 | $20.53 | 30,267 |
| 2019-02-05 | $24.48 | $24.83 | $24.12 | $24.31 | $20.38 | 75,941 |
| 2019-02-04 | $24.05 | $24.49 | $23.97 | $24.47 | $20.52 | 58,414 |
| 2019-02-01 | $24.11 | $24.32 | $23.91 | $24.06 | $20.17 | 43,974 |
| 2019-01-31 | $24.08 | $24.15 | $23.50 | $24.11 | $20.22 | 74,092 |
| 2019-01-30 | $24.25 | $24.51 | $23.98 | $24.19 | $20.28 | 55,755 |
| 2019-01-29 | $23.51 | $24.38 | $23.48 | $24.10 | $20.21 | 84,149 |
| 2019-01-28 | $23.18 | $23.73 | $23.18 | $23.42 | $19.64 | 60,141 |
| 2019-01-25 | $24.99 | $24.99 | $23.02 | $23.25 | $19.50 | 93,650 |
| 2019-01-24 | $23.32 | $23.55 | $22.95 | $23.26 | $19.50 | 27,962 |
| 2019-01-23 | $23.39 | $23.93 | $22.98 | $23.40 | $19.62 | 33,404 |
| 2019-01-22 | $23.55 | $23.71 | $23.22 | $23.34 | $19.57 | 44,021 |
| 2019-01-18 | $23.54 | $23.87 | $23.52 | $23.71 | $19.88 | 47,482 |
| 2019-01-17 | $23.68 | $23.75 | $23.32 | $23.54 | $19.74 | 66,701 |
| 2019-01-16 | $23.13 | $24.01 | $23.13 | $23.80 | $19.96 | 82,425 |
| 2019-01-15 | $22.86 | $23.05 | $22.49 | $23.00 | $19.29 | 40,401 |
| 2019-01-14 | $23.03 | $23.37 | $22.86 | $22.87 | $19.18 | 33,793 |
| 2019-01-11 | $23.06 | $23.33 | $22.96 | $23.18 | $19.44 | 47,410 |
| 2019-01-10 | $23.07 | $23.40 | $22.93 | $23.22 | $19.47 | 39,833 |
| 2019-01-09 | $23.47 | $23.50 | $23.13 | $23.24 | $19.49 | 68,460 |
| 2019-01-08 | $23.56 | $23.56 | $22.95 | $23.32 | $19.55 | 56,323 |
| 2019-01-07 | $22.89 | $23.41 | $22.63 | $23.35 | $19.58 | 137,394 |
| 2019-01-04 | $22.53 | $23.75 | $22.53 | $22.89 | $19.19 | 56,811 |
| 2019-01-03 | $22.48 | $22.59 | $21.81 | $22.24 | $18.65 | 85,824 |
| 2019-01-02 | $22.06 | $22.79 | $22.06 | $22.60 | $18.95 | 93,629 |
| 2018-12-31 | $22.16 | $22.36 | $21.59 | $22.34 | $18.73 | 95,840 |
| 2018-12-28 | $21.17 | $22.21 | $21.17 | $22.14 | $18.56 | 131,535 |
| 2018-12-27 | $21.24 | $21.47 | $20.64 | $21.10 | $17.69 | 85,030 |
| 2018-12-26 | $20.34 | $21.63 | $20.34 | $21.59 | $18.10 | 63,289 |
| 2018-12-24 | $20.15 | $20.71 | $20.00 | $20.24 | $16.97 | 38,342 |
| 2018-12-21 | $20.56 | $20.80 | $20.17 | $20.24 | $16.97 | 176,998 |
| 2018-12-20 | $19.99 | $20.75 | $19.56 | $20.50 | $17.19 | 160,766 |
| 2018-12-19 | $21.36 | $21.47 | $19.85 | $20.17 | $16.91 | 597,915 |
| 2018-12-18 | $21.90 | $22.04 | $21.23 | $21.41 | $17.95 | 88,094 |
| 2018-12-17 | $21.97 | $22.40 | $21.69 | $21.86 | $18.33 | 96,791 |
| 2018-12-14 | $22.57 | $23.06 | $21.85 | $21.96 | $18.41 | 89,478 |
| 2018-12-13 | $23.29 | $23.35 | $22.71 | $22.74 | $19.07 | 60,374 |
| 2018-12-12 | $23.18 | $23.50 | $23.00 | $23.15 | $19.41 | 270,481 |
| 2018-12-11 | $23.46 | $23.51 | $22.77 | $23.00 | $19.29 | 60,390 |
| 2018-12-10 | $23.23 | $23.29 | $22.60 | $23.18 | $19.44 | 70,372 |
| 2018-12-07 | $23.42 | $23.69 | $23.04 | $23.22 | $19.47 | 85,189 |
| 2018-12-06 | $23.56 | $24.08 | $23.05 | $23.46 | $19.67 | 72,404 |
| 2018-12-04 | $25.53 | $25.53 | $23.56 | $23.69 | $19.86 | 80,616 |
| 2018-12-03 | $26.22 | $26.22 | $25.48 | $25.64 | $21.50 | 25,582 |
| 2018-11-30 | $25.75 | $26.03 | $25.31 | $25.95 | $21.76 | 49,768 |
| 2018-11-29 | $26.23 | $26.72 | $25.82 | $25.83 | $21.66 | 33,956 |
| 2018-11-28 | $26.29 | $26.64 | $25.49 | $26.39 | $22.13 | 49,688 |
| 2018-11-27 | $26.18 | $26.36 | $25.89 | $26.27 | $22.03 | 51,109 |
| 2018-11-26 | $25.79 | $26.35 | $25.64 | $26.27 | $22.03 | 64,871 |
| 2018-11-23 | $25.14 | $25.64 | $25.12 | $25.54 | $21.42 | 23,781 |
| 2018-11-21 | $25.49 | $25.88 | $25.23 | $25.31 | $21.22 | 41,567 |
| 2018-11-20 | $25.46 | $25.80 | $25.15 | $25.48 | $21.36 | 47,719 |
| 2018-11-19 | $26.04 | $26.34 | $25.42 | $25.69 | $21.54 | 24,165 |
| 2018-11-16 | $26.10 | $26.60 | $25.94 | $26.05 | $21.84 | 43,085 |
| 2018-11-15 | $25.65 | $26.80 | $25.65 | $26.42 | $21.97 | 79,627 |
| 2018-11-14 | $26.52 | $26.79 | $25.63 | $25.82 | $21.47 | 42,324 |
| 2018-11-13 | $26.50 | $27.44 | $26.36 | $26.42 | $21.97 | 74,383 |
| 2018-11-12 | $26.57 | $26.74 | $26.33 | $26.42 | $21.97 | 65,116 |
| 2018-11-09 | $26.66 | $27.00 | $26.32 | $26.57 | $22.09 | 36,649 |
| 2018-11-08 | $26.71 | $26.96 | $26.61 | $26.75 | $22.24 | 27,643 |
| 2018-11-07 | $27.01 | $27.01 | $26.40 | $26.75 | $22.24 | 44,137 |
| 2018-11-06 | $26.90 | $27.40 | $26.88 | $26.97 | $22.42 | 40,298 |
| 2018-11-05 | $27.39 | $27.39 | $26.86 | $27.03 | $22.47 | 31,500 |
| 2018-11-02 | $27.43 | $27.88 | $27.14 | $27.40 | $22.78 | 61,874 |
| 2018-11-01 | $27.07 | $27.68 | $26.35 | $27.35 | $22.74 | 65,287 |
| 2018-10-31 | $27.07 | $27.13 | $26.61 | $26.97 | $22.42 | 76,599 |
| 2018-10-30 | $26.18 | $26.95 | $25.68 | $26.85 | $22.33 | 48,206 |
| 2018-10-29 | $25.94 | $26.62 | $25.70 | $26.19 | $21.78 | 78,405 |
| 2018-10-26 | $25.82 | $26.92 | $23.27 | $25.73 | $21.39 | 89,900 |
| 2018-10-25 | $26.46 | $26.80 | $25.44 | $26.24 | $21.82 | 79,529 |
| 2018-10-24 | $27.67 | $28.08 | $26.36 | $26.39 | $21.94 | 52,326 |
| 2018-10-23 | $27.46 | $28.04 | $27.27 | $27.73 | $23.06 | 35,599 |
| 2018-10-22 | $28.30 | $28.38 | $27.55 | $27.74 | $23.07 | 75,128 |
| 2018-10-19 | $28.89 | $29.08 | $28.25 | $28.28 | $23.51 | 50,653 |
| 2018-10-18 | $29.35 | $29.41 | $28.81 | $28.92 | $24.05 | 52,264 |
| 2018-10-17 | $29.35 | $29.61 | $29.19 | $29.39 | $24.44 | 24,019 |
| 2018-10-16 | $29.28 | $29.52 | $28.93 | $29.45 | $24.49 | 30,817 |
| 2018-10-15 | $28.89 | $29.52 | $28.73 | $29.25 | $24.32 | 51,721 |
| 2018-10-12 | $30.08 | $30.10 | $28.46 | $28.94 | $24.06 | 104,239 |
| 2018-10-11 | $30.56 | $30.95 | $29.86 | $29.87 | $24.84 | 62,113 |
| 2018-10-10 | $31.15 | $31.49 | $30.72 | $30.76 | $25.58 | 79,447 |
| 2018-10-09 | $31.30 | $31.69 | $31.11 | $31.20 | $25.94 | 72,410 |
| 2018-10-08 | $31.26 | $31.58 | $31.10 | $31.47 | $26.17 | 42,820 |
| 2018-10-05 | $31.66 | $31.74 | $31.22 | $31.27 | $26.00 | 53,914 |
| 2018-10-04 | $31.77 | $31.84 | $31.35 | $31.66 | $26.32 | 69,195 |
| 2018-10-03 | $31.23 | $31.89 | $30.02 | $31.78 | $26.42 | 78,690 |
| 2018-10-02 | $31.79 | $31.97 | $31.05 | $31.15 | $25.90 | 48,946 |
| 2018-10-01 | $32.21 | $32.28 | $31.75 | $31.83 | $26.47 | 65,563 |
| 2018-09-28 | $31.83 | $32.19 | $31.65 | $32.10 | $26.69 | 47,652 |
| 2018-09-27 | $32.16 | $32.22 | $31.80 | $32.01 | $26.62 | 78,620 |
| 2018-09-26 | $32.63 | $32.76 | $32.10 | $32.17 | $26.75 | 60,704 |
| 2018-09-25 | $32.98 | $33.14 | $32.60 | $32.64 | $27.14 | 36,729 |
| 2018-09-24 | $32.63 | $33.15 | $32.46 | $32.93 | $27.38 | 74,690 |
| 2018-09-21 | $33.83 | $33.90 | $32.77 | $33.09 | $27.51 | 264,814 |
| 2018-09-20 | $33.54 | $34.14 | $33.54 | $33.84 | $28.14 | 54,231 |
| 2018-09-19 | $33.16 | $33.68 | $33.16 | $33.49 | $27.85 | 61,345 |
| 2018-09-18 | $33.51 | $33.51 | $32.44 | $33.22 | $27.62 | 69,746 |
| 2018-09-17 | $34.03 | $34.29 | $33.09 | $33.53 | $27.88 | 64,117 |
| 2018-09-14 | $34.04 | $34.40 | $33.78 | $33.99 | $28.26 | 45,720 |
| 2018-09-13 | $34.12 | $34.48 | $33.64 | $33.97 | $28.25 | 55,621 |
| 2018-09-12 | $34.64 | $34.75 | $34.05 | $34.17 | $28.41 | 42,974 |
| 2018-09-11 | $34.42 | $34.95 | $34.42 | $34.79 | $28.93 | 59,007 |
| 2018-09-10 | $34.70 | $35.00 | $34.35 | $34.71 | $28.86 | 41,296 |
| 2018-09-07 | $34.51 | $34.68 | $34.21 | $34.64 | $28.80 | 25,305 |
| 2018-09-06 | $34.87 | $35.09 | $34.50 | $34.59 | $28.76 | 19,366 |
| 2018-09-05 | $34.68 | $35.02 | $34.48 | $34.86 | $28.99 | 24,238 |
| 2018-09-04 | $34.43 | $34.82 | $34.22 | $34.61 | $28.78 | 30,210 |
| 2018-08-31 | $34.27 | $34.72 | $34.23 | $34.43 | $28.63 | 72,521 |
| 2018-08-30 | $34.08 | $34.44 | $33.99 | $34.26 | $28.49 | 28,843 |
| 2018-08-29 | $34.17 | $34.32 | $33.96 | $34.13 | $28.38 | 30,357 |
| 2018-08-28 | $34.61 | $34.99 | $34.14 | $34.24 | $28.47 | 46,056 |
| 2018-08-27 | $35.14 | $35.28 | $34.54 | $34.58 | $28.75 | 42,672 |
| 2018-08-24 | $35.08 | $35.08 | $34.82 | $34.92 | $29.04 | 18,697 |
| 2018-08-23 | $35.00 | $35.21 | $34.66 | $35.08 | $29.17 | 23,101 |
| 2018-08-22 | $35.11 | $35.16 | $34.92 | $35.03 | $29.13 | 42,247 |
| 2018-08-21 | $34.79 | $35.28 | $34.60 | $35.08 | $29.17 | 68,146 |
| 2018-08-20 | $34.64 | $34.71 | $34.35 | $34.65 | $28.81 | 25,802 |
| 2018-08-17 | $34.56 | $34.86 | $34.44 | $34.63 | $28.79 | 37,758 |
| 2018-08-16 | $34.54 | $34.85 | $34.29 | $34.64 | $28.80 | 34,723 |
| 2018-08-15 | $34.84 | $35.08 | $34.44 | $34.56 | $28.55 | 54,600 |
| 2018-08-14 | $34.69 | $35.23 | $34.41 | $34.83 | $28.78 | 61,374 |
| 2018-08-13 | $34.67 | $34.90 | $34.22 | $34.55 | $28.55 | 29,118 |
| 2018-08-10 | $34.58 | $34.92 | $34.25 | $34.66 | $28.64 | 55,330 |
| 2018-08-09 | $34.76 | $34.86 | $34.58 | $34.73 | $28.69 | 18,613 |
| 2018-08-08 | $34.64 | $34.76 | $34.07 | $34.71 | $28.68 | 28,582 |
| 2018-08-07 | $34.78 | $35.14 | $34.52 | $34.67 | $28.65 | 33,324 |
| 2018-08-06 | $34.46 | $34.70 | $34.27 | $34.67 | $28.65 | 32,489 |
| 2018-08-03 | $34.90 | $35.28 | $34.26 | $34.45 | $28.46 | 60,603 |
| 2018-08-02 | $34.09 | $34.89 | $33.80 | $34.89 | $28.83 | 38,780 |
| 2018-08-01 | $33.78 | $34.34 | $33.41 | $34.27 | $28.31 | 93,028 |
| 2018-07-31 | $33.92 | $33.92 | $33.36 | $33.68 | $27.83 | 45,152 |
| 2018-07-30 | $34.26 | $34.54 | $33.92 | $33.93 | $28.03 | 65,545 |
| 2018-07-27 | $35.53 | $35.53 | $34.04 | $34.34 | $28.37 | 155,509 |
| 2018-07-26 | $35.10 | $35.64 | $35.10 | $35.47 | $29.31 | 47,724 |
| 2018-07-25 | $34.88 | $35.34 | $34.88 | $35.11 | $29.01 | 43,157 |
| 2018-07-24 | $35.59 | $35.65 | $35.25 | $35.44 | $29.28 | 55,715 |
| 2018-07-23 | $34.98 | $35.60 | $34.98 | $35.47 | $29.31 | 54,908 |
| 2018-07-20 | $34.99 | $35.33 | $34.71 | $35.04 | $28.95 | 45,403 |
| 2018-07-19 | $34.80 | $35.13 | $34.60 | $35.03 | $28.94 | 46,328 |
| 2018-07-18 | $34.74 | $34.93 | $34.60 | $34.87 | $28.81 | 40,449 |
| 2018-07-17 | $34.97 | $35.22 | $34.70 | $34.73 | $28.69 | 31,257 |
| 2018-07-16 | $34.70 | $35.21 | $34.60 | $34.90 | $28.84 | 46,566 |
| 2018-07-13 | $34.78 | $34.94 | $34.57 | $34.63 | $28.61 | 83,044 |
| 2018-07-12 | $35.15 | $35.15 | $34.39 | $34.77 | $28.73 | 46,981 |
| 2018-07-11 | $35.22 | $35.44 | $34.79 | $35.07 | $28.98 | 39,669 |
| 2018-07-10 | $35.96 | $35.96 | $35.00 | $35.33 | $29.19 | 99,012 |
| 2018-07-09 | $35.00 | $36.06 | $34.71 | $35.90 | $29.66 | 96,809 |
| 2018-07-06 | $34.84 | $35.28 | $34.50 | $34.89 | $28.83 | 105,143 |
| 2018-07-05 | $34.58 | $35.23 | $34.41 | $34.83 | $28.78 | 195,711 |
| 2018-07-03 | $34.45 | $34.88 | $34.26 | $34.57 | $28.56 | 103,188 |
| 2018-07-02 | $34.26 | $34.45 | $34.17 | $34.45 | $28.46 | 132,333 |
| 2018-06-29 | $34.60 | $34.67 | $34.25 | $34.26 | $28.31 | 107,915 |
| 2018-06-28 | $34.40 | $34.64 | $34.32 | $34.45 | $28.46 | 173,321 |
| 2018-06-27 | $35.12 | $35.22 | $34.40 | $34.48 | $28.49 | 119,497 |
| 2018-06-26 | $35.41 | $35.41 | $34.95 | $35.08 | $28.98 | 66,570 |
| 2018-06-25 | $35.30 | $35.57 | $35.05 | $35.32 | $29.18 | 83,900 |
| 2018-06-22 | $35.78 | $35.82 | $35.13 | $35.45 | $29.29 | 844,858 |
| 2018-06-21 | $35.68 | $35.99 | $35.34 | $35.60 | $29.41 | 102,122 |
| 2018-06-20 | $35.76 | $35.98 | $35.03 | $35.86 | $29.63 | 102,658 |
| 2018-06-19 | $35.20 | $36.00 | $35.20 | $35.65 | $29.45 | 98,493 |
| 2018-06-18 | $35.04 | $36.00 | $34.96 | $35.35 | $29.21 | 166,180 |
| 2018-06-15 | $33.91 | $35.09 | $33.90 | $35.07 | $28.98 | 588,285 |
| 2018-06-14 | $33.55 | $34.16 | $33.26 | $33.99 | $28.08 | 107,173 |
| 2018-06-13 | $33.36 | $33.87 | $33.21 | $33.46 | $27.65 | 134,568 |
| 2018-06-12 | $33.91 | $33.91 | $31.90 | $33.38 | $27.58 | 133,242 |
| 2018-06-11 | $34.35 | $34.61 | $33.58 | $33.82 | $27.94 | 89,586 |
| 2018-06-08 | $34.20 | $34.73 | $33.82 | $34.60 | $28.59 | 97,269 |
| 2018-06-07 | $33.70 | $34.35 | $33.51 | $34.17 | $28.23 | 89,416 |
| 2018-06-06 | $33.21 | $33.91 | $33.16 | $33.69 | $27.84 | 83,052 |
| 2018-06-05 | $32.92 | $33.49 | $32.09 | $33.33 | $27.54 | 92,724 |
| 2018-06-04 | $33.02 | $33.12 | $32.60 | $33.01 | $27.27 | 174,980 |
| 2018-06-01 | $32.60 | $33.04 | $32.60 | $32.90 | $27.18 | 44,174 |
| 2018-05-31 | $32.59 | $32.84 | $32.32 | $32.44 | $26.80 | 69,114 |
| 2018-05-30 | $32.33 | $32.86 | $32.33 | $32.59 | $26.93 | 49,264 |
| 2018-05-29 | $32.68 | $33.19 | $32.10 | $32.22 | $26.62 | 53,762 |
| 2018-05-25 | $32.59 | $32.96 | $32.49 | $32.84 | $27.13 | 75,342 |
| 2018-05-24 | $32.31 | $32.89 | $32.20 | $32.64 | $26.97 | 70,552 |
| 2018-05-23 | $32.49 | $32.88 | $31.96 | $32.70 | $27.02 | 81,573 |
| 2018-05-22 | $32.46 | $32.90 | $32.21 | $32.44 | $26.80 | 158,784 |
| 2018-05-21 | $32.06 | $32.64 | $31.91 | $32.37 | $26.74 | 59,321 |
| 2018-05-18 | $32.38 | $32.45 | $31.88 | $32.06 | $26.49 | 75,227 |
| 2018-05-17 | $31.62 | $32.33 | $31.48 | $32.26 | $26.65 | 60,839 |
| 2018-05-16 | $31.81 | $32.14 | $31.73 | $31.89 | $26.17 | 65,680 |
| 2018-05-15 | $31.57 | $32.10 | $31.13 | $31.80 | $26.10 | 25,944 |
| 2018-05-14 | $31.84 | $32.08 | $31.59 | $31.67 | $25.99 | 41,476 |
| 2018-05-11 | $31.96 | $32.22 | $31.81 | $31.85 | $26.14 | 45,575 |
| 2018-05-10 | $32.11 | $32.44 | $31.70 | $31.92 | $26.19 | 133,232 |
| 2018-05-09 | $32.17 | $32.30 | $31.92 | $32.10 | $26.34 | 114,768 |
| 2018-05-08 | $31.84 | $32.16 | $31.84 | $31.99 | $26.25 | 44,936 |
| 2018-05-07 | $31.83 | $32.09 | $31.61 | $31.85 | $26.14 | 37,266 |
| 2018-05-04 | $31.37 | $32.04 | $30.46 | $31.78 | $26.08 | 136,345 |
| 2018-05-03 | $31.71 | $31.88 | $31.31 | $31.72 | $26.03 | 44,433 |
| 2018-05-02 | $31.52 | $31.93 | $31.17 | $31.81 | $26.10 | 50,047 |
| 2018-05-01 | $31.40 | $31.72 | $30.51 | $31.66 | $25.98 | 56,329 |
| 2018-04-30 | $31.64 | $32.36 | $31.42 | $31.50 | $25.85 | 81,268 |
| 2018-04-27 | $32.49 | $32.64 | $31.47 | $31.69 | $26.01 | 85,452 |
| 2018-04-26 | $32.22 | $32.22 | $31.83 | $31.90 | $26.18 | 26,102 |
| 2018-04-25 | $32.37 | $32.47 | $32.02 | $32.10 | $26.34 | 57,280 |
| 2018-04-24 | $32.23 | $32.55 | $32.15 | $32.39 | $26.58 | 68,922 |
| 2018-04-23 | $31.96 | $32.38 | $30.94 | $32.09 | $26.33 | 46,065 |
| 2018-04-20 | $31.72 | $32.12 | $31.54 | $31.96 | $26.23 | 50,775 |
| 2018-04-19 | $31.63 | $32.07 | $31.59 | $31.84 | $26.13 | 128,546 |
| 2018-04-18 | $31.78 | $31.97 | $31.59 | $31.68 | $26.00 | 49,523 |
| 2018-04-17 | $32.23 | $32.34 | $31.45 | $31.81 | $26.10 | 72,348 |
| 2018-04-16 | $31.91 | $32.18 | $31.50 | $32.09 | $26.33 | 65,564 |
| 2018-04-13 | $32.13 | $32.33 | $31.65 | $31.79 | $26.09 | 20,823 |
| 2018-04-12 | $31.84 | $32.18 | $31.79 | $32.04 | $26.29 | 32,925 |
| 2018-04-11 | $31.74 | $31.94 | $31.60 | $31.73 | $26.04 | 34,175 |
| 2018-04-10 | $31.80 | $32.10 | $31.50 | $31.84 | $26.13 | 90,184 |
| 2018-04-09 | $31.71 | $32.16 | $31.47 | $31.50 | $25.85 | 64,626 |
| 2018-04-06 | $31.97 | $32.34 | $31.31 | $31.58 | $25.92 | 46,399 |
| 2018-04-05 | $32.47 | $32.62 | $32.04 | $32.26 | $26.47 | 53,360 |
| 2018-04-04 | $31.58 | $32.54 | $31.37 | $32.42 | $26.60 | 60,986 |
| 2018-04-03 | $31.52 | $31.98 | $31.38 | $31.98 | $26.24 | 69,354 |
| 2018-04-02 | $31.55 | $31.75 | $31.05 | $31.30 | $25.69 | 80,532 |
| 2018-03-29 | $31.35 | $31.75 | $31.35 | $31.56 | $25.90 | 70,709 |
| 2018-03-28 | $31.13 | $31.39 | $31.03 | $31.27 | $25.66 | 207,754 |
| 2018-03-27 | $32.33 | $32.33 | $31.10 | $31.15 | $25.56 | 176,215 |
| 2018-03-26 | $31.88 | $32.55 | $31.57 | $32.33 | $26.53 | 114,051 |
| 2018-03-23 | $32.45 | $32.45 | $31.37 | $31.53 | $25.87 | 543,451 |
| 2018-03-22 | $32.80 | $33.08 | $32.21 | $32.43 | $26.61 | 125,950 |
| 2018-03-21 | $33.15 | $33.49 | $32.53 | $33.00 | $27.08 | 139,460 |
| 2018-03-20 | $33.03 | $33.30 | $32.51 | $33.08 | $27.15 | 107,769 |
| 2018-03-19 | $32.18 | $33.05 | $31.84 | $32.85 | $26.96 | 205,018 |
| 2018-03-16 | $31.91 | $32.49 | $31.65 | $32.17 | $26.40 | 103,655 |
| 2018-03-15 | $32.06 | $32.27 | $31.71 | $31.97 | $26.24 | 66,171 |
| 2018-03-14 | $32.27 | $32.29 | $31.76 | $31.81 | $26.10 | 114,494 |
| 2018-03-13 | $32.78 | $33.13 | $32.08 | $32.13 | $26.37 | 70,618 |
| 2018-03-12 | $32.56 | $33.14 | $32.40 | $32.72 | $26.85 | 36,788 |
| 2018-03-09 | $32.04 | $32.66 | $31.65 | $32.49 | $26.66 | 71,824 |
| 2018-03-08 | $32.21 | $32.80 | $31.75 | $31.92 | $26.19 | 247,011 |
| 2018-03-07 | $31.72 | $32.26 | $31.72 | $32.17 | $26.40 | 39,762 |
| 2018-03-06 | $31.81 | $32.11 | $31.56 | $31.85 | $26.14 | 52,685 |
| 2018-03-05 | $31.69 | $32.05 | $31.48 | $31.77 | $26.07 | 141,488 |
| 2018-03-02 | $31.74 | $32.25 | $31.42 | $31.95 | $26.22 | 58,903 |
| 2018-03-01 | $31.28 | $32.23 | $30.87 | $31.89 | $26.17 | 92,880 |
| 2018-02-28 | $31.42 | $31.68 | $31.30 | $31.35 | $25.73 | 133,305 |
| 2018-02-27 | $31.76 | $32.26 | $31.26 | $31.32 | $25.70 | 69,316 |
| 2018-02-26 | $31.64 | $31.88 | $31.50 | $31.76 | $26.06 | 53,842 |
| 2018-02-23 | $31.25 | $31.52 | $30.95 | $31.44 | $25.80 | 73,968 |
| 2018-02-22 | $31.61 | $31.66 | $31.00 | $31.06 | $25.49 | 67,443 |
| 2018-02-21 | $31.12 | $32.00 | $30.85 | $31.51 | $25.86 | 24,401 |
| 2018-02-20 | $31.21 | $31.36 | $30.34 | $31.10 | $25.52 | 41,945 |
| 2018-02-16 | $30.09 | $31.50 | $29.94 | $31.33 | $25.71 | 51,552 |
| 2018-02-15 | $30.31 | $30.31 | $29.94 | $30.24 | $24.82 | 163,646 |
| 2018-02-14 | $30.01 | $30.59 | $30.01 | $30.31 | $24.69 | 60,411 |
| 2018-02-13 | $30.36 | $30.93 | $30.10 | $30.20 | $24.60 | 25,879 |
| 2018-02-12 | $30.58 | $31.41 | $30.31 | $30.48 | $24.83 | 33,541 |
| 2018-02-09 | $30.27 | $30.86 | $30.00 | $30.50 | $24.85 | 45,302 |
| 2018-02-08 | $30.42 | $30.85 | $29.95 | $29.95 | $24.40 | 47,638 |
| 2018-02-07 | $30.17 | $30.65 | $29.98 | $30.42 | $24.78 | 127,467 |
| 2018-02-06 | $30.23 | $30.80 | $29.75 | $30.17 | $24.58 | 200,357 |
| 2018-02-05 | $31.73 | $32.38 | $30.56 | $30.67 | $24.99 | 98,195 |
| 2018-02-02 | $32.01 | $32.74 | $31.98 | $32.08 | $26.14 | 40,619 |
| 2018-02-01 | $32.05 | $32.30 | $31.90 | $32.17 | $26.21 | 47,105 |
| 2018-01-31 | $32.38 | $32.74 | $31.97 | $32.09 | $26.14 | 109,524 |
| 2018-01-30 | $31.96 | $32.80 | $31.96 | $32.31 | $26.32 | 41,138 |
| 2018-01-29 | $31.00 | $32.50 | $30.27 | $32.07 | $26.13 | 89,924 |
| 2018-01-26 | $33.00 | $33.50 | $31.89 | $32.12 | $26.17 | 82,435 |
| 2018-01-25 | $33.97 | $34.01 | $33.77 | $33.90 | $27.62 | 28,530 |
| 2018-01-24 | $34.16 | $34.16 | $33.75 | $33.88 | $27.60 | 28,648 |
| 2018-01-23 | $33.90 | $34.25 | $33.80 | $34.14 | $27.81 | 17,948 |
| 2018-01-22 | $33.86 | $34.04 | $33.84 | $33.97 | $27.68 | 7,414 |
| 2018-01-19 | $33.86 | $34.25 | $33.76 | $34.25 | $27.90 | 28,665 |
| 2018-01-18 | $34.17 | $34.34 | $33.81 | $33.83 | $27.56 | 33,260 |
| 2018-01-17 | $33.73 | $34.42 | $33.71 | $34.20 | $27.86 | 56,086 |
| 2018-01-16 | $34.22 | $34.22 | $33.27 | $33.60 | $27.37 | 46,107 |
| 2018-01-12 | $34.19 | $34.28 | $33.66 | $33.97 | $27.68 | 42,579 |
| 2018-01-11 | $33.60 | $34.41 | $33.60 | $34.00 | $27.70 | 37,496 |
| 2018-01-10 | $32.86 | $34.41 | $32.86 | $33.55 | $27.33 | 63,660 |
| 2018-01-09 | $32.76 | $33.20 | $32.75 | $32.87 | $26.78 | 41,960 |
| 2018-01-08 | $32.91 | $32.97 | $32.73 | $32.76 | $26.69 | 55,317 |
| 2018-01-05 | $32.80 | $33.00 | $32.75 | $32.90 | $26.80 | 42,163 |
| 2018-01-04 | $32.77 | $33.01 | $32.22 | $32.75 | $26.68 | 53,292 |
| 2018-01-03 | $32.43 | $32.88 | $32.26 | $32.53 | $26.50 | 27,978 |
| 2018-01-02 | $32.65 | $33.05 | $32.31 | $32.47 | $26.45 | 72,371 |
| 2017-12-29 | $32.62 | $32.76 | $31.03 | $32.48 | $26.46 | 42,003 |
| 2017-12-28 | $32.63 | $32.81 | $32.43 | $32.71 | $26.65 | 63,153 |
| 2017-12-27 | $32.25 | $32.83 | $32.00 | $32.47 | $26.45 | 30,376 |
| 2017-12-26 | $32.17 | $32.60 | $32.15 | $32.22 | $26.25 | 33,877 |
| 2017-12-22 | $32.48 | $32.48 | $31.99 | $32.10 | $26.15 | 19,099 |
| 2017-12-21 | $31.80 | $32.43 | $31.80 | $32.35 | $26.36 | 30,688 |
| 2017-12-20 | $32.12 | $32.12 | $31.65 | $31.66 | $25.79 | 11,201 |
| 2017-12-19 | $32.67 | $32.67 | $31.76 | $32.00 | $26.07 | 30,055 |
| 2017-12-18 | $32.20 | $32.91 | $32.20 | $32.61 | $26.57 | 43,535 |
| 2017-12-15 | $31.10 | $32.50 | $31.10 | $31.89 | $25.98 | 119,825 |
| 2017-12-14 | $31.34 | $32.18 | $30.80 | $31.09 | $25.33 | 75,094 |
| 2017-12-13 | $31.53 | $31.94 | $31.10 | $31.28 | $25.48 | 48,924 |
| 2017-12-12 | $31.71 | $32.14 | $31.29 | $31.46 | $25.63 | 38,992 |
| 2017-12-11 | $31.73 | $32.05 | $31.45 | $31.59 | $25.74 | 29,242 |
| 2017-12-08 | $32.44 | $33.30 | $31.79 | $31.82 | $25.92 | 32,627 |
| 2017-12-07 | $32.85 | $33.07 | $32.15 | $32.29 | $26.31 | 35,682 |
| 2017-12-06 | $33.40 | $33.45 | $31.26 | $32.61 | $26.57 | 51,908 |
| 2017-12-05 | $33.56 | $33.86 | $33.02 | $33.50 | $27.29 | 80,619 |
| 2017-12-04 | $33.18 | $33.75 | $32.38 | $33.52 | $27.31 | 103,548 |
| 2017-12-01 | $33.18 | $34.23 | $31.96 | $32.74 | $26.67 | 70,355 |
| 2017-11-30 | $33.29 | $33.44 | $32.67 | $33.25 | $27.09 | 90,279 |
| 2017-11-29 | $32.15 | $33.22 | $31.73 | $33.11 | $26.97 | 67,731 |
| 2017-11-28 | $31.33 | $32.21 | $31.25 | $32.00 | $26.07 | 87,521 |
| 2017-11-27 | $31.35 | $31.50 | $31.10 | $31.27 | $25.48 | 43,348 |
| 2017-11-24 | $31.64 | $31.64 | $31.24 | $31.33 | $25.52 | 26,564 |
| 2017-11-22 | $31.85 | $32.00 | $31.48 | $31.59 | $25.74 | 32,356 |
| 2017-11-21 | $31.69 | $32.05 | $31.46 | $31.75 | $25.87 | 43,667 |
| 2017-11-20 | $31.37 | $31.72 | $30.91 | $31.55 | $25.70 | 40,598 |
| 2017-11-17 | $30.82 | $31.30 | $30.70 | $31.25 | $25.46 | 46,386 |
| 2017-11-16 | $30.96 | $31.39 | $30.86 | $31.03 | $25.28 | 40,023 |
| 2017-11-15 | $30.84 | $31.45 | $30.80 | $30.89 | $25.00 | 33,136 |
| 2017-11-14 | $30.66 | $31.19 | $30.51 | $31.01 | $25.10 | 29,216 |
| 2017-11-13 | $30.65 | $31.17 | $30.40 | $30.77 | $24.91 | 52,441 |
| 2017-11-10 | $30.76 | $31.32 | $30.65 | $30.65 | $24.81 | 38,570 |
| 2017-11-09 | $30.84 | $30.92 | $30.31 | $30.74 | $24.88 | 62,707 |
| 2017-11-08 | $30.68 | $30.92 | $30.49 | $30.66 | $24.82 | 65,117 |
| 2017-11-07 | $31.83 | $31.83 | $30.68 | $30.82 | $24.95 | 91,753 |
| 2017-11-06 | $32.15 | $32.37 | $31.90 | $31.92 | $25.84 | 38,763 |
| 2017-11-03 | $32.66 | $32.66 | $32.02 | $32.13 | $26.01 | 96,619 |
| 2017-11-02 | $32.37 | $32.95 | $32.00 | $32.64 | $26.42 | 59,113 |
| 2017-11-01 | $32.80 | $34.61 | $32.10 | $32.30 | $26.15 | 97,374 |
| 2017-10-31 | $32.12 | $32.69 | $31.96 | $32.45 | $26.27 | 158,477 |
| 2017-10-30 | $32.23 | $32.48 | $31.90 | $32.03 | $25.93 | 121,830 |
| 2017-10-27 | $33.43 | $33.99 | $31.61 | $32.49 | $26.30 | 229,292 |
| 2017-10-26 | $35.81 | $36.15 | $35.50 | $35.99 | $29.13 | 47,872 |
| 2017-10-25 | $35.73 | $35.75 | $35.10 | $35.63 | $28.84 | 106,302 |
| 2017-10-24 | $35.52 | $36.00 | $35.43 | $35.74 | $28.93 | 58,791 |
| 2017-10-23 | $35.71 | $36.09 | $35.13 | $35.35 | $28.62 | 45,771 |
| 2017-10-20 | $36.15 | $36.50 | $35.53 | $35.75 | $28.94 | 80,134 |
| 2017-10-19 | $34.99 | $35.85 | $34.99 | $35.70 | $28.90 | 55,674 |
| 2017-10-18 | $34.14 | $36.03 | $34.10 | $35.34 | $28.61 | 114,926 |
| 2017-10-17 | $33.22 | $34.09 | $33.00 | $33.85 | $27.40 | 158,715 |
| 2017-10-16 | $33.22 | $33.38 | $32.86 | $33.03 | $26.74 | 54,736 |
| 2017-10-13 | $33.10 | $33.25 | $32.92 | $33.10 | $26.79 | 33,782 |
| 2017-10-12 | $32.95 | $33.27 | $32.93 | $33.09 | $26.79 | 43,921 |
| 2017-10-11 | $32.98 | $33.40 | $32.98 | $33.17 | $26.85 | 45,115 |
| 2017-10-10 | $33.15 | $33.65 | $32.91 | $33.25 | $26.92 | 89,417 |
| 2017-10-09 | $32.86 | $33.40 | $32.81 | $32.94 | $26.66 | 24,407 |
| 2017-10-06 | $32.90 | $33.18 | $32.71 | $33.07 | $26.77 | 33,918 |
| 2017-10-05 | $32.57 | $33.23 | $32.55 | $32.90 | $26.63 | 28,926 |
| 2017-10-04 | $32.75 | $32.82 | $32.33 | $32.50 | $26.31 | 45,067 |
| 2017-10-03 | $32.31 | $32.73 | $32.22 | $32.70 | $26.47 | 48,606 |
| 2017-10-02 | $31.69 | $32.43 | $31.64 | $32.30 | $26.15 | 78,499 |
| 2017-09-29 | $31.87 | $32.44 | $31.57 | $31.68 | $25.64 | 117,644 |
| 2017-09-28 | $31.73 | $31.99 | $31.41 | $31.85 | $25.78 | 155,539 |
| 2017-09-27 | $31.73 | $32.31 | $31.38 | $31.60 | $25.58 | 402,331 |
| 2017-09-26 | $31.74 | $31.85 | $31.45 | $31.73 | $25.68 | 115,936 |
| 2017-09-25 | $31.78 | $32.02 | $31.21 | $31.68 | $25.64 | 68,304 |
| 2017-09-22 | $31.70 | $31.88 | $31.39 | $31.67 | $25.64 | 38,613 |
| 2017-09-21 | $32.31 | $32.35 | $31.53 | $31.74 | $25.69 | 95,639 |
| 2017-09-20 | $31.26 | $32.58 | $31.10 | $32.12 | $26.00 | 56,118 |
| 2017-09-19 | $30.99 | $31.82 | $30.90 | $31.41 | $25.43 | 52,306 |
| 2017-09-18 | $30.34 | $31.29 | $30.25 | $31.19 | $25.25 | 69,203 |
| 2017-09-15 | $30.46 | $30.81 | $29.88 | $30.15 | $24.41 | 174,098 |
| 2017-09-14 | $31.18 | $31.85 | $30.21 | $30.41 | $24.62 | 96,245 |
| 2017-09-13 | $30.96 | $31.27 | $30.95 | $31.09 | $25.17 | 41,965 |
| 2017-09-12 | $30.94 | $31.22 | $30.79 | $30.96 | $25.06 | 28,871 |
| 2017-09-11 | $30.40 | $30.90 | $29.85 | $30.57 | $24.75 | 65,713 |
| 2017-09-08 | $29.80 | $30.49 | $29.68 | $30.17 | $24.42 | 68,155 |
| 2017-09-07 | $30.35 | $30.48 | $29.41 | $29.87 | $24.18 | 75,622 |
| 2017-09-06 | $30.47 | $30.90 | $30.20 | $30.22 | $24.46 | 58,523 |
| 2017-09-05 | $30.70 | $30.70 | $30.21 | $30.37 | $24.58 | 81,453 |
| 2017-09-01 | $30.49 | $30.78 | $30.49 | $30.71 | $24.86 | 40,018 |
| 2017-08-31 | $30.01 | $30.63 | $29.89 | $30.54 | $24.72 | 97,674 |
| 2017-08-30 | $29.85 | $30.10 | $29.70 | $29.82 | $24.14 | 68,653 |
| 2017-08-29 | $29.57 | $30.19 | $29.53 | $29.91 | $24.21 | 93,019 |
| 2017-08-28 | $29.89 | $30.18 | $29.27 | $29.78 | $24.11 | 54,776 |
| 2017-08-25 | $29.82 | $30.00 | $29.50 | $29.85 | $24.16 | 35,693 |
| 2017-08-24 | $30.09 | $30.20 | $29.43 | $29.67 | $24.02 | 52,768 |
| 2017-08-23 | $29.55 | $29.96 | $29.47 | $29.89 | $24.20 | 64,310 |
| 2017-08-22 | $29.72 | $29.94 | $29.55 | $29.81 | $24.13 | 71,791 |
| 2017-08-21 | $29.33 | $29.71 | $28.97 | $29.70 | $24.04 | 66,162 |
| 2017-08-18 | $28.96 | $29.60 | $28.70 | $29.33 | $23.74 | 79,305 |
| 2017-08-17 | $29.75 | $30.10 | $29.27 | $29.27 | $23.69 | 82,306 |
| 2017-08-16 | $30.49 | $30.49 | $29.76 | $29.84 | $24.16 | 53,513 |
| 2017-08-15 | $31.00 | $31.32 | $30.48 | $30.50 | $24.52 | 87,167 |
| 2017-08-14 | $29.80 | $30.99 | $29.80 | $30.88 | $24.83 | 101,310 |
| 2017-08-11 | $29.56 | $29.90 | $29.28 | $29.51 | $23.73 | 99,367 |
| 2017-08-10 | $30.01 | $30.13 | $29.43 | $29.45 | $23.68 | 65,399 |
| 2017-08-09 | $30.51 | $30.58 | $30.13 | $30.26 | $24.33 | 58,798 |
| 2017-08-08 | $30.96 | $31.38 | $30.66 | $30.72 | $24.70 | 81,672 |
| 2017-08-07 | $31.38 | $31.63 | $30.88 | $30.99 | $24.92 | 144,436 |
| 2017-08-04 | $31.88 | $32.49 | $31.28 | $31.46 | $25.30 | 116,743 |
| 2017-08-03 | $31.87 | $31.98 | $31.26 | $31.80 | $25.57 | 128,519 |
| 2017-08-02 | $32.00 | $32.58 | $31.55 | $31.73 | $25.51 | 99,508 |
| 2017-08-01 | $32.05 | $32.38 | $31.73 | $31.99 | $25.72 | 110,999 |
| 2017-07-31 | $32.23 | $32.23 | $31.63 | $31.76 | $25.54 | 147,845 |
| 2017-07-28 | $33.43 | $33.43 | $32.15 | $32.25 | $25.93 | 196,066 |
| 2017-07-27 | $33.67 | $34.01 | $33.07 | $33.79 | $27.17 | 80,490 |
| 2017-07-26 | $33.68 | $34.14 | $33.58 | $33.61 | $27.03 | 69,694 |
| 2017-07-25 | $33.63 | $34.04 | $33.40 | $33.88 | $27.24 | 70,807 |
| 2017-07-24 | $33.28 | $33.96 | $33.25 | $33.41 | $26.86 | 45,404 |
| 2017-07-21 | $34.18 | $34.31 | $31.30 | $33.40 | $26.86 | 68,442 |
| 2017-07-20 | $33.80 | $34.03 | $33.59 | $33.89 | $27.25 | 39,007 |
| 2017-07-19 | $33.74 | $34.32 | $33.44 | $33.84 | $27.21 | 44,231 |
| 2017-07-18 | $33.70 | $34.12 | $33.70 | $33.77 | $27.15 | 25,534 |
| 2017-07-17 | $33.79 | $34.05 | $33.36 | $33.92 | $27.27 | 50,442 |
| 2017-07-14 | $33.63 | $34.00 | $33.31 | $33.78 | $27.16 | 33,806 |
| 2017-07-13 | $34.03 | $34.14 | $33.49 | $33.92 | $27.27 | 32,730 |
| 2017-07-12 | $34.02 | $34.24 | $33.62 | $34.03 | $27.36 | 101,525 |
| 2017-07-11 | $33.65 | $34.30 | $33.24 | $33.95 | $27.30 | 232,409 |
| 2017-07-10 | $33.66 | $33.66 | $33.35 | $33.55 | $26.98 | 96,270 |
| 2017-07-07 | $33.59 | $33.70 | $33.40 | $33.65 | $27.06 | 125,009 |
| 2017-07-06 | $33.57 | $33.70 | $33.21 | $33.47 | $26.91 | 91,245 |
| 2017-07-05 | $33.92 | $33.92 | $33.30 | $33.58 | $27.00 | 71,923 |
| 2017-07-03 | $33.82 | $34.19 | $33.40 | $33.94 | $27.29 | 76,340 |
| 2017-06-30 | $33.70 | $33.73 | $33.22 | $33.52 | $26.95 | 56,345 |
| 2017-06-29 | $34.08 | $34.28 | $33.40 | $33.67 | $27.07 | 193,358 |
| 2017-06-28 | $33.81 | $34.15 | $33.49 | $33.67 | $27.07 | 105,077 |
| 2017-06-27 | $33.76 | $33.80 | $33.55 | $33.69 | $27.09 | 54,286 |
| 2017-06-26 | $33.46 | $34.09 | $33.46 | $33.73 | $27.12 | 97,598 |
| 2017-06-23 | $33.37 | $33.83 | $32.74 | $33.61 | $27.03 | 1,352,456 |
| 2017-06-22 | $33.77 | $34.03 | $33.18 | $33.35 | $26.82 | 62,008 |
| 2017-06-21 | $34.00 | $34.30 | $33.63 | $33.72 | $27.11 | 44,377 |
| 2017-06-20 | $34.27 | $34.37 | $33.86 | $33.99 | $27.33 | 38,970 |
| 2017-06-19 | $34.62 | $34.65 | $33.90 | $34.35 | $27.62 | 88,898 |
| 2017-06-16 | $34.48 | $34.90 | $34.13 | $34.50 | $27.74 | 250,884 |
| 2017-06-15 | $35.05 | $35.50 | $33.69 | $34.65 | $27.86 | 170,581 |
| 2017-06-14 | $34.95 | $35.47 | $34.65 | $35.25 | $28.34 | 74,235 |
| 2017-06-13 | $35.04 | $35.49 | $34.27 | $35.43 | $28.49 | 160,605 |
| 2017-06-12 | $34.99 | $35.50 | $33.34 | $34.75 | $27.94 | 266,831 |
| 2017-06-09 | $34.83 | $35.59 | $34.52 | $34.95 | $28.10 | 54,543 |
| 2017-06-08 | $34.48 | $34.95 | $34.30 | $34.44 | $27.69 | 59,191 |
| 2017-06-07 | $34.80 | $35.54 | $34.51 | $34.58 | $27.81 | 46,163 |
| 2017-06-06 | $35.88 | $35.88 | $34.35 | $34.78 | $27.97 | 49,086 |
| 2017-06-05 | $35.07 | $35.58 | $34.90 | $35.12 | $28.24 | 41,489 |
| 2017-06-02 | $35.02 | $35.25 | $34.67 | $35.02 | $28.16 | 41,022 |
| 2017-06-01 | $35.02 | $35.30 | $34.41 | $34.56 | $27.79 | 65,068 |
| 2017-05-31 | $34.78 | $35.05 | $34.24 | $34.94 | $28.10 | 88,479 |
| 2017-05-30 | $34.54 | $34.69 | $33.79 | $34.65 | $27.86 | 35,349 |
| 2017-05-26 | $34.29 | $34.58 | $34.23 | $34.30 | $27.58 | 35,718 |
| 2017-05-25 | $34.75 | $34.86 | $34.54 | $34.57 | $27.80 | 24,203 |
| 2017-05-24 | $35.36 | $35.36 | $34.50 | $34.88 | $28.05 | 37,517 |
| 2017-05-23 | $34.92 | $35.40 | $34.56 | $35.21 | $28.31 | 25,462 |
| 2017-05-22 | $34.60 | $34.97 | $34.43 | $34.81 | $27.99 | 28,730 |
| 2017-05-19 | $33.97 | $34.89 | $33.97 | $34.38 | $27.64 | 31,169 |
| 2017-05-18 | $34.21 | $34.50 | $33.50 | $33.95 | $27.30 | 33,334 |
| 2017-05-17 | $34.09 | $34.45 | $33.39 | $33.42 | $26.87 | 39,123 |
| 2017-05-16 | $35.55 | $35.55 | $34.17 | $34.89 | $28.05 | 28,681 |
| 2017-05-15 | $35.30 | $35.55 | $34.82 | $35.34 | $28.42 | 23,088 |
| 2017-05-12 | $34.73 | $35.56 | $34.73 | $35.27 | $28.36 | 17,366 |
| 2017-05-11 | $35.04 | $35.60 | $34.55 | $35.29 | $28.38 | 53,093 |
| 2017-05-10 | $35.38 | $35.53 | $34.82 | $35.32 | $28.40 | 27,469 |
| 2017-05-09 | $35.57 | $35.69 | $35.02 | $35.30 | $28.22 | 20,496 |
| 2017-05-08 | $35.74 | $36.00 | $34.95 | $35.57 | $28.44 | 21,190 |
| 2017-05-05 | $35.99 | $36.14 | $35.54 | $35.96 | $28.75 | 34,004 |
| 2017-05-04 | $35.57 | $36.14 | $35.51 | $36.02 | $28.80 | 89,048 |
| 2017-05-03 | $34.43 | $35.51 | $34.43 | $35.48 | $28.37 | 47,900 |
| 2017-05-02 | $34.43 | $34.91 | $34.26 | $34.84 | $27.86 | 34,829 |
| 2017-05-01 | $34.47 | $34.89 | $34.12 | $34.54 | $27.62 | 78,516 |
| 2017-04-28 | $34.17 | $34.81 | $34.00 | $34.50 | $27.59 | 75,672 |
| 2017-04-27 | $33.94 | $34.14 | $32.91 | $33.29 | $26.62 | 35,354 |
| 2017-04-26 | $33.79 | $34.37 | $33.79 | $33.87 | $27.08 | 16,719 |
| 2017-04-25 | $33.66 | $34.16 | $33.65 | $33.99 | $27.18 | 28,271 |
| 2017-04-24 | $33.32 | $33.63 | $33.00 | $33.43 | $26.73 | 44,851 |
| 2017-04-21 | $32.79 | $33.40 | $32.42 | $32.90 | $26.31 | 26,338 |
| 2017-04-20 | $32.28 | $32.91 | $32.22 | $32.78 | $26.21 | 27,393 |
| 2017-04-19 | $32.23 | $32.25 | $32.03 | $32.18 | $25.73 | 30,501 |
| 2017-04-18 | $31.97 | $32.00 | $31.63 | $31.81 | $25.43 | 34,995 |
| 2017-04-17 | $32.24 | $32.84 | $31.60 | $31.93 | $25.53 | 28,006 |
| 2017-04-13 | $32.50 | $32.50 | $31.83 | $31.91 | $25.51 | 34,503 |
| 2017-04-12 | $32.54 | $32.63 | $31.40 | $32.48 | $25.97 | 45,382 |
| 2017-04-11 | $32.06 | $32.86 | $31.66 | $32.73 | $26.17 | 25,953 |
| 2017-04-10 | $33.08 | $33.20 | $31.91 | $32.13 | $25.69 | 27,248 |
| 2017-04-07 | $32.98 | $33.37 | $32.67 | $33.17 | $26.52 | 34,027 |
| 2017-04-06 | $33.05 | $33.15 | $32.29 | $33.07 | $26.44 | 27,328 |
| 2017-04-05 | $34.50 | $34.55 | $32.77 | $32.92 | $26.32 | 36,471 |
| 2017-04-04 | $34.14 | $34.50 | $33.78 | $34.30 | $27.43 | 45,681 |
| 2017-04-03 | $34.50 | $34.51 | $33.78 | $34.30 | $27.43 | 40,047 |
| 2017-03-31 | $34.14 | $34.50 | $34.07 | $34.39 | $27.50 | 40,308 |
| 2017-03-30 | $33.19 | $34.36 | $33.19 | $34.30 | $27.43 | 41,847 |
| 2017-03-29 | $33.30 | $33.50 | $31.95 | $33.24 | $26.58 | 38,171 |
| 2017-03-28 | $32.79 | $33.45 | $32.37 | $33.23 | $26.57 | 48,502 |
| 2017-03-27 | $32.79 | $33.12 | $32.15 | $32.85 | $26.27 | 24,708 |
| 2017-03-24 | $33.22 | $33.78 | $33.10 | $33.22 | $26.56 | 50,367 |
| 2017-03-23 | $32.34 | $33.24 | $32.14 | $33.12 | $26.48 | 47,222 |
| 2017-03-22 | $32.27 | $32.76 | $32.17 | $32.51 | $25.99 | 74,271 |
| 2017-03-21 | $33.95 | $34.03 | $31.56 | $32.25 | $25.79 | 99,933 |
| 2017-03-20 | $34.44 | $34.45 | $33.60 | $33.91 | $27.11 | 33,338 |
| 2017-03-17 | $34.11 | $34.67 | $33.79 | $34.38 | $27.49 | 38,228 |
| 2017-03-16 | $33.95 | $34.48 | $33.81 | $34.16 | $27.31 | 21,636 |
| 2017-03-15 | $34.35 | $34.61 | $33.53 | $33.94 | $27.14 | 31,977 |
| 2017-03-14 | $33.95 | $34.28 | $33.60 | $33.97 | $27.16 | 19,060 |
| 2017-03-13 | $34.26 | $34.58 | $33.88 | $34.15 | $27.31 | 51,828 |
| 2017-03-10 | $34.66 | $34.67 | $33.93 | $34.00 | $27.19 | 76,289 |
| 2017-03-09 | $34.97 | $35.00 | $34.64 | $34.65 | $27.71 | 20,678 |
| 2017-03-08 | $35.00 | $35.43 | $34.80 | $34.83 | $27.85 | 59,742 |
| 2017-03-07 | $34.53 | $35.16 | $34.53 | $34.93 | $27.93 | 64,577 |
| 2017-03-06 | $35.08 | $35.61 | $34.27 | $34.91 | $27.91 | 79,729 |
| 2017-03-03 | $35.65 | $35.71 | $34.98 | $35.05 | $28.02 | 79,820 |
| 2017-03-02 | $36.00 | $36.00 | $35.35 | $35.52 | $28.40 | 25,111 |
| 2017-03-01 | $35.53 | $36.08 | $35.47 | $35.80 | $28.62 | 66,166 |
| 2017-02-28 | $35.25 | $35.38 | $35.02 | $35.16 | $28.11 | 64,045 |
| 2017-02-27 | $35.34 | $35.50 | $34.90 | $35.45 | $28.34 | 64,822 |
| 2017-02-24 | $34.99 | $35.34 | $34.76 | $35.26 | $28.19 | 31,020 |
| 2017-02-23 | $35.54 | $35.54 | $35.10 | $35.30 | $28.22 | 30,677 |
| 2017-02-22 | $35.28 | $35.36 | $35.01 | $35.29 | $28.22 | 23,404 |
| 2017-02-21 | $35.25 | $35.28 | $35.00 | $35.20 | $28.14 | 34,169 |
| 2017-02-17 | $34.80 | $35.25 | $34.75 | $35.14 | $28.10 | 77,905 |
| 2017-02-16 | $34.89 | $34.89 | $34.40 | $34.80 | $27.82 | 44,948 |
| 2017-02-15 | $34.01 | $34.93 | $33.82 | $34.81 | $27.83 | 48,283 |
| 2017-02-14 | $33.97 | $34.44 | $33.56 | $34.41 | $27.36 | 43,162 |
| 2017-02-13 | $33.33 | $34.12 | $33.31 | $34.06 | $27.08 | 47,243 |
| 2017-02-10 | $33.49 | $33.56 | $32.41 | $33.11 | $26.32 | 32,223 |
| 2017-02-09 | $33.12 | $33.30 | $33.00 | $33.28 | $26.46 | 16,756 |
| 2017-02-08 | $33.20 | $33.20 | $32.75 | $33.20 | $26.39 | 13,233 |
| 2017-02-07 | $33.36 | $33.45 | $32.99 | $33.11 | $26.32 | 13,833 |
| 2017-02-06 | $33.90 | $33.99 | $33.43 | $33.43 | $26.58 | 13,711 |
| 2017-02-03 | $33.45 | $33.90 | $33.45 | $33.90 | $26.95 | 14,957 |
| 2017-02-02 | $33.60 | $33.84 | $32.76 | $33.22 | $26.41 | 36,747 |
| 2017-02-01 | $33.45 | $33.98 | $33.08 | $33.32 | $26.49 | 39,540 |
| 2017-01-31 | $33.90 | $34.00 | $33.40 | $33.86 | $26.92 | 23,394 |
| 2017-01-30 | $33.77 | $34.18 | $32.38 | $34.08 | $27.09 | 20,340 |
| 2017-01-27 | $35.74 | $35.74 | $33.14 | $34.05 | $27.07 | 52,421 |
| 2017-01-26 | $34.53 | $34.97 | $33.96 | $34.72 | $27.60 | 20,753 |
| 2017-01-25 | $33.96 | $34.98 | $33.81 | $34.78 | $27.65 | 19,582 |
| 2017-01-24 | $33.28 | $34.17 | $33.11 | $33.89 | $26.94 | 37,974 |
| 2017-01-23 | $32.50 | $33.58 | $32.46 | $33.24 | $26.43 | 30,895 |
| 2017-01-20 | $33.16 | $34.75 | $32.08 | $32.45 | $25.80 | 50,461 |
| 2017-01-19 | $33.00 | $33.38 | $32.80 | $33.07 | $26.29 | 42,557 |
| 2017-01-18 | $33.21 | $33.32 | $32.52 | $32.99 | $26.23 | 36,250 |
| 2017-01-17 | $34.32 | $34.32 | $33.07 | $33.22 | $26.41 | 26,027 |
| 2017-01-13 | $34.60 | $34.97 | $33.95 | $34.36 | $27.32 | 50,838 |
| 2017-01-12 | $35.18 | $35.35 | $34.51 | $34.58 | $27.49 | 27,465 |
| 2017-01-11 | $35.10 | $35.67 | $35.00 | $35.45 | $28.18 | 22,105 |
| 2017-01-10 | $34.85 | $35.44 | $34.66 | $35.28 | $28.05 | 35,315 |
| 2017-01-09 | $35.01 | $35.20 | $34.32 | $34.89 | $27.74 | 23,780 |
| 2017-01-06 | $34.91 | $35.45 | $34.66 | $35.35 | $28.10 | 27,896 |
| 2017-01-05 | $35.45 | $35.50 | $35.08 | $35.20 | $27.98 | 38,605 |
| 2017-01-04 | $35.45 | $36.11 | $35.13 | $35.45 | $28.18 | 62,560 |
| 2017-01-03 | $36.55 | $36.62 | $35.02 | $35.47 | $28.20 | 61,630 |
| 2016-12-30 | $36.34 | $36.73 | $35.73 | $36.18 | $28.76 | 15,053 |
| 2016-12-29 | $36.90 | $37.01 | $36.01 | $36.51 | $29.03 | 24,133 |
| 2016-12-28 | $36.80 | $37.10 | $36.26 | $36.86 | $29.30 | 18,998 |
| 2016-12-27 | $36.94 | $37.58 | $36.13 | $36.54 | $29.05 | 31,410 |
| 2016-12-23 | $35.30 | $37.00 | $35.30 | $36.55 | $29.06 | 31,893 |
| 2016-12-22 | $35.33 | $35.42 | $35.10 | $35.29 | $28.06 | 32,076 |
| 2016-12-21 | $35.23 | $35.50 | $34.74 | $35.33 | $28.09 | 201,713 |
| 2016-12-20 | $33.33 | $35.50 | $33.30 | $35.35 | $28.10 | 45,983 |
| 2016-12-19 | $33.55 | $34.28 | $32.65 | $33.05 | $26.27 | 51,940 |
| 2016-12-16 | $34.10 | $35.21 | $34.01 | $34.61 | $27.51 | 258,651 |
| 2016-12-15 | $34.00 | $34.24 | $33.41 | $33.95 | $26.99 | 67,986 |
| 2016-12-14 | $33.54 | $34.27 | $33.24 | $33.93 | $26.97 | 48,124 |
| 2016-12-13 | $33.44 | $33.54 | $32.81 | $33.47 | $26.61 | 50,797 |
| 2016-12-12 | $31.99 | $34.16 | $31.39 | $33.41 | $26.56 | 81,355 |
| 2016-12-09 | $34.03 | $35.52 | $30.05 | $32.17 | $25.58 | 131,674 |
| 2016-12-08 | $35.10 | $35.10 | $33.02 | $33.92 | $26.97 | 88,418 |
| 2016-12-07 | $34.52 | $35.97 | $34.51 | $35.24 | $28.02 | 84,596 |
| 2016-12-06 | $34.10 | $35.41 | $34.10 | $34.91 | $27.75 | 65,613 |
| 2016-12-05 | $33.07 | $34.09 | $33.07 | $33.94 | $26.98 | 88,551 |
| 2016-12-02 | $33.00 | $33.00 | $32.72 | $32.97 | $26.21 | 26,408 |
| 2016-12-01 | $32.70 | $33.01 | $32.58 | $32.99 | $26.23 | 45,978 |
| 2016-11-30 | $33.25 | $33.90 | $32.35 | $32.56 | $25.89 | 44,246 |
| 2016-11-29 | $32.08 | $32.70 | $32.08 | $32.44 | $25.79 | 73,307 |
| 2016-11-28 | $31.90 | $32.23 | $31.56 | $32.11 | $25.53 | 76,629 |
| 2016-11-25 | $31.98 | $32.25 | $31.57 | $31.84 | $25.31 | 15,150 |
| 2016-11-23 | $30.99 | $32.46 | $30.99 | $31.99 | $25.43 | 48,708 |
| 2016-11-22 | $29.68 | $31.58 | $29.13 | $30.99 | $24.64 | 138,851 |
| 2016-11-21 | $29.13 | $29.75 | $28.75 | $29.45 | $23.41 | 46,872 |
| 2016-11-18 | $28.09 | $29.86 | $28.09 | $29.25 | $23.25 | 39,524 |
| 2016-11-17 | $28.50 | $29.01 | $28.00 | $28.19 | $22.41 | 27,062 |
| 2016-11-16 | $28.28 | $29.85 | $28.00 | $28.59 | $22.73 | 88,700 |
| 2016-11-15 | $27.80 | $29.52 | $27.80 | $28.61 | $22.60 | 42,607 |
| 2016-11-14 | $27.63 | $28.23 | $26.50 | $28.06 | $22.17 | 33,488 |
| 2016-11-11 | $27.05 | $28.32 | $26.08 | $27.41 | $21.65 | 55,358 |
| 2016-11-10 | $26.27 | $27.43 | $25.90 | $27.09 | $21.40 | 67,279 |
| 2016-11-09 | $24.99 | $26.06 | $24.96 | $26.06 | $20.59 | 42,030 |
| 2016-11-08 | $25.00 | $25.10 | $24.77 | $24.82 | $19.61 | 22,054 |
| 2016-11-07 | $24.83 | $25.75 | $24.74 | $25.10 | $19.83 | 20,525 |
| 2016-11-04 | $24.96 | $24.96 | $24.70 | $24.75 | $19.55 | 17,324 |
| 2016-11-03 | $25.11 | $25.20 | $24.80 | $24.98 | $19.73 | 171,071 |
| 2016-11-02 | $25.48 | $25.50 | $25.17 | $25.19 | $19.90 | 19,310 |
| 2016-11-01 | $26.04 | $26.04 | $25.33 | $25.42 | $20.08 | 17,956 |
| 2016-10-31 | $25.57 | $25.90 | $25.52 | $25.53 | $20.17 | 28,099 |
| 2016-10-28 | $25.93 | $26.07 | $25.61 | $25.84 | $20.41 | 18,574 |
| 2016-10-27 | $26.34 | $26.35 | $25.90 | $25.98 | $20.52 | 14,688 |
| 2016-10-26 | $26.17 | $26.50 | $26.17 | $26.36 | $20.83 | 12,231 |
| 2016-10-25 | $26.42 | $26.47 | $26.15 | $26.15 | $20.66 | 6,935 |
| 2016-10-24 | $26.67 | $26.67 | $26.42 | $26.58 | $21.00 | 32,189 |
| 2016-10-21 | $26.34 | $27.19 | $26.34 | $26.59 | $21.01 | 15,337 |
| 2016-10-20 | $26.10 | $27.98 | $26.10 | $26.47 | $20.91 | 24,047 |
| 2016-10-19 | $25.96 | $26.19 | $25.87 | $26.10 | $20.62 | 24,534 |
| 2016-10-18 | $25.94 | $25.95 | $25.75 | $25.88 | $20.45 | 11,419 |
| 2016-10-17 | $25.82 | $25.89 | $25.44 | $25.67 | $20.28 | 11,931 |
| 2016-10-14 | $25.90 | $25.93 | $25.85 | $25.93 | $20.49 | 24,732 |
| 2016-10-13 | $25.58 | $25.79 | $25.58 | $25.66 | $20.27 | 34,878 |
| 2016-10-12 | $25.62 | $25.85 | $25.60 | $25.69 | $20.30 | 18,278 |
| 2016-10-11 | $25.90 | $25.90 | $25.54 | $25.54 | $20.18 | 11,474 |
| 2016-10-10 | $25.48 | $25.93 | $25.48 | $25.81 | $20.39 | 21,748 |
| 2016-10-07 | $25.98 | $26.11 | $25.25 | $25.49 | $20.14 | 23,883 |
| 2016-10-06 | $26.05 | $26.36 | $25.54 | $25.63 | $20.25 | 21,339 |
| 2016-10-05 | $25.32 | $26.33 | $24.66 | $26.04 | $20.57 | 45,975 |
| 2016-10-04 | $25.24 | $25.37 | $24.73 | $25.17 | $19.88 | 9,842 |
| 2016-10-03 | $25.41 | $25.41 | $25.10 | $25.28 | $19.97 | 17,986 |
| 2016-09-30 | $24.74 | $25.50 | $24.60 | $25.34 | $20.02 | 52,750 |
| 2016-09-29 | $24.90 | $24.90 | $24.73 | $24.74 | $19.55 | 10,725 |
| 2016-09-28 | $24.71 | $25.05 | $24.60 | $24.90 | $19.67 | 64,399 |
| 2016-09-27 | $24.80 | $25.08 | $24.66 | $24.94 | $19.70 | 34,947 |
| 2016-09-26 | $24.60 | $25.04 | $24.60 | $24.82 | $19.61 | 28,354 |
| 2016-09-23 | $24.98 | $24.98 | $24.60 | $24.66 | $19.48 | 27,580 |
| 2016-09-22 | $24.33 | $24.99 | $24.31 | $24.96 | $19.72 | 51,801 |
| 2016-09-21 | $24.46 | $24.51 | $24.03 | $24.33 | $19.22 | 31,885 |
| 2016-09-20 | $24.58 | $24.88 | $24.21 | $24.31 | $19.21 | 31,627 |
| 2016-09-19 | $24.30 | $24.86 | $24.21 | $24.81 | $19.60 | 50,630 |
| 2016-09-16 | $24.85 | $24.85 | $24.04 | $24.12 | $19.06 | 241,434 |
| 2016-09-15 | $24.82 | $24.85 | $24.39 | $24.84 | $19.62 | 27,567 |
| 2016-09-14 | $24.85 | $24.85 | $24.50 | $24.67 | $19.49 | 61,769 |
| 2016-09-13 | $24.97 | $25.00 | $24.73 | $24.82 | $19.61 | 36,855 |
| 2016-09-12 | $25.08 | $25.49 | $24.94 | $25.00 | $19.75 | 97,991 |
| 2016-09-09 | $24.53 | $25.25 | $24.30 | $25.10 | $19.83 | 126,684 |
| 2016-09-08 | $24.74 | $24.74 | $24.50 | $24.59 | $19.43 | 38,849 |
| 2016-09-07 | $24.33 | $24.89 | $24.30 | $24.67 | $19.49 | 25,269 |
| 2016-09-06 | $24.71 | $24.90 | $24.67 | $24.73 | $19.54 | 53,151 |
| 2016-09-02 | $24.50 | $24.84 | $24.20 | $24.78 | $19.58 | 44,435 |
| 2016-09-01 | $24.12 | $24.49 | $24.12 | $24.46 | $19.32 | 46,282 |
| 2016-08-31 | $24.15 | $24.48 | $24.14 | $24.34 | $19.23 | 24,830 |
| 2016-08-30 | $24.30 | $24.48 | $24.25 | $24.40 | $19.28 | 34,803 |
| 2016-08-29 | $24.29 | $24.49 | $24.19 | $24.25 | $19.16 | 29,777 |
| 2016-08-26 | $24.15 | $24.29 | $23.88 | $24.29 | $19.19 | 24,085 |
| 2016-08-25 | $23.81 | $24.34 | $23.73 | $24.08 | $19.02 | 41,342 |
| 2016-08-24 | $23.90 | $24.00 | $23.66 | $23.96 | $18.93 | 42,695 |
| 2016-08-23 | $24.05 | $24.17 | $23.79 | $23.91 | $18.89 | 35,835 |
| 2016-08-22 | $23.55 | $24.06 | $23.52 | $23.91 | $18.89 | 39,309 |
| 2016-08-19 | $23.69 | $23.76 | $23.48 | $23.56 | $18.61 | 43,330 |
| 2016-08-18 | $23.24 | $23.84 | $23.24 | $23.78 | $18.79 | 29,530 |
| 2016-08-17 | $23.00 | $23.34 | $23.00 | $23.26 | $18.38 | 19,610 |
| 2016-08-16 | $22.70 | $23.39 | $22.70 | $23.22 | $18.34 | 32,196 |
| 2016-08-15 | $23.10 | $23.10 | $22.50 | $22.94 | $18.12 | 30,989 |
| 2016-08-12 | $22.99 | $23.00 | $22.78 | $22.95 | $18.13 | 17,986 |
| 2016-08-11 | $22.68 | $23.20 | $22.48 | $23.03 | $18.19 | 129,122 |
| 2016-08-10 | $22.53 | $22.78 | $22.46 | $22.46 | $17.74 | 50,541 |
| 2016-08-09 | $22.59 | $22.70 | $22.56 | $22.61 | $17.72 | 21,919 |
| 2016-08-08 | $22.50 | $22.67 | $22.50 | $22.56 | $17.68 | 16,288 |
| 2016-08-05 | $22.75 | $22.75 | $22.45 | $22.53 | $17.66 | 32,710 |
| 2016-08-04 | $22.66 | $22.68 | $22.22 | $22.46 | $17.60 | 65,798 |
| 2016-08-03 | $22.59 | $22.75 | $22.55 | $22.68 | $17.78 | 12,472 |
| 2016-08-02 | $22.68 | $22.81 | $22.55 | $22.62 | $17.73 | 27,266 |
| 2016-08-01 | $22.49 | $22.82 | $22.49 | $22.73 | $17.81 | 10,047 |
| 2016-07-29 | $22.05 | $22.93 | $22.05 | $22.76 | $17.84 | 48,586 |
| 2016-07-28 | $22.08 | $22.35 | $22.02 | $22.12 | $17.34 | 8,899 |
| 2016-07-27 | $22.25 | $22.40 | $22.14 | $22.25 | $17.44 | 12,255 |
| 2016-07-26 | $22.24 | $22.34 | $22.00 | $22.25 | $17.44 | 18,777 |
| 2016-07-25 | $22.44 | $22.45 | $22.00 | $22.13 | $17.34 | 10,863 |
| 2016-07-22 | $22.15 | $22.39 | $22.15 | $22.35 | $17.52 | 22,985 |
| 2016-07-21 | $22.10 | $22.14 | $22.00 | $22.09 | $17.31 | 25,027 |
| 2016-07-20 | $22.34 | $22.34 | $21.96 | $22.05 | $17.28 | 19,998 |
| 2016-07-19 | $22.16 | $22.45 | $22.04 | $22.34 | $17.51 | 56,552 |
| 2016-07-18 | $22.06 | $22.16 | $22.05 | $22.15 | $17.36 | 17,753 |
| 2016-07-15 | $22.17 | $22.17 | $22.03 | $22.11 | $17.33 | 25,107 |
| 2016-07-14 | $22.17 | $22.41 | $22.00 | $22.05 | $17.28 | 51,515 |
| 2016-07-13 | $22.08 | $22.13 | $22.00 | $22.03 | $17.27 | 40,370 |
| 2016-07-12 | $22.10 | $22.10 | $22.00 | $22.03 | $17.27 | 42,946 |
| 2016-07-11 | $22.00 | $22.07 | $22.00 | $22.04 | $17.27 | 32,467 |
| 2016-07-08 | $22.00 | $22.25 | $21.96 | $22.09 | $17.31 | 32,941 |
| 2016-07-07 | $21.87 | $22.22 | $21.76 | $21.94 | $17.20 | 40,016 |
| 2016-07-06 | $21.72 | $22.06 | $21.70 | $21.95 | $17.20 | 23,883 |
| 2016-07-05 | $21.75 | $21.98 | $21.70 | $21.75 | $17.05 | 69,617 |
| 2016-07-01 | $21.60 | $21.79 | $21.55 | $21.78 | $17.07 | 17,247 |
| 2016-06-30 | $21.74 | $21.81 | $21.60 | $21.69 | $17.00 | 24,879 |
| 2016-06-29 | $21.18 | $21.80 | $21.15 | $21.59 | $16.92 | 36,440 |
| 2016-06-28 | $21.46 | $21.75 | $20.80 | $21.06 | $16.51 | 82,862 |
| 2016-06-27 | $21.61 | $21.61 | $20.85 | $21.25 | $16.65 | 96,602 |
| 2016-06-24 | $21.65 | $22.00 | $21.39 | $21.52 | $16.87 | 452,923 |
| 2016-06-23 | $21.93 | $21.94 | $21.75 | $21.86 | $17.13 | 62,749 |
| 2016-06-22 | $22.00 | $22.10 | $21.65 | $21.83 | $17.11 | 55,237 |
| 2016-06-21 | $22.35 | $22.35 | $21.97 | $22.00 | $17.24 | 116,632 |
| 2016-06-20 | $22.00 | $22.45 | $21.96 | $22.14 | $17.35 | 266,235 |
| 2016-06-17 | $21.75 | $22.25 | $21.70 | $21.99 | $17.23 | 32,864 |
| 2016-06-16 | $21.75 | $22.09 | $21.64 | $21.94 | $17.20 | 32,659 |
| 2016-06-15 | $21.80 | $22.50 | $21.53 | $21.77 | $17.06 | 221,731 |
| 2016-06-14 | $22.30 | $22.30 | $21.11 | $21.87 | $17.14 | 194,392 |
| 2016-06-13 | $22.30 | $22.30 | $22.12 | $22.19 | $17.39 | 21,302 |
| 2016-06-10 | $22.39 | $22.39 | $22.03 | $22.28 | $17.46 | 13,386 |
| 2016-06-09 | $22.35 | $22.97 | $22.35 | $22.39 | $17.55 | 19,242 |
| 2016-06-08 | $22.56 | $22.92 | $22.45 | $22.52 | $17.65 | 15,176 |
| 2016-06-07 | $22.45 | $22.75 | $22.45 | $22.73 | $17.81 | 51,566 |
| 2016-06-06 | $22.73 | $23.00 | $22.61 | $22.94 | $17.98 | 46,064 |
| 2016-06-03 | $22.77 | $22.80 | $22.35 | $22.56 | $17.68 | 30,437 |
| 2016-06-02 | $22.34 | $23.41 | $22.34 | $22.92 | $17.96 | 183,619 |
| 2016-06-01 | $22.53 | $22.66 | $22.30 | $22.57 | $17.69 | 184,495 |
| 2016-05-31 | $22.59 | $22.87 | $22.25 | $22.51 | $17.64 | 187,365 |
| 2016-05-27 | $22.01 | $22.55 | $22.01 | $22.42 | $17.57 | 206,689 |
| 2016-05-26 | $22.00 | $22.22 | $21.90 | $22.08 | $17.31 | 142,631 |
| 2016-05-25 | $21.95 | $22.32 | $21.90 | $22.01 | $17.25 | 313,335 |
| 2016-05-24 | $22.06 | $22.18 | $21.56 | $21.90 | $17.16 | 1,775,310 |
Midland States Bancorp Inc (MSBI) News Headlines
.jpg)
Weak refinery, export demand weakens prices for Midland crude along Texas coast
None
reuters.com March 6, 2025.jpg)
The Midland ER310 Emergency Radio helped me evacuate from the LA wildfires. You need one in your kit too
None
cnn.com March 25, 2025Recent Midland States Bancorp Inc (MSBI) News
Similar Companies to Midland States Bancorp Inc (MSBI) 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 |