Oconee Federal Financial Corp (OFED) Exchange: NASDAQ
Data as of June 26, 2025
$12.27 ($0.00) 0.00%
Oconee Federal Financial Corp - Daily Information
Click for more stock information on Oconee Federal Financial Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $12.27 |
| Previous Close | $12.27 |
| High | $12.27 |
| Low | $12.27 |
| Adjusted Open | $12.27 |
| Previous Adjusted Close | $12.27 |
| Adjusted High | $12.27 |
| Adjusted Low | $12.27 |
About Oconee Federal Financial Corp (OFED)
Oconee Federal Financial Corp. (NASDAQ Capital Market: OFED) is the holding company of Oconee Federal Savings and Loan Association. Oconee Federal Savings and Loan Association is a federally chartered savings and loan association founded in 1924 and headquartered in Seneca, South Carolina. Oconee Federal Savings and Loan Association is a community oriented financial institution operating eight full-service branch locations in Oconee County, South Carolina, Pickens County, South Carolina, Stephens County, Georgia and Rabun County, Georgia.
Invest in Oconee Federal Financial Corp (OFED)
Historical Stock Data for Oconee Federal Financial Corp (OFED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2025-05-29 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2025-05-28 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2025-05-27 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2025-05-23 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 51 |
| 2025-05-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 400 |
| 2025-05-21 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-20 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 23 |
| 2025-05-16 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-15 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-14 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-05-13 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 200 |
| 2025-05-12 | $12.07 | $12.31 | $12.07 | $12.31 | $12.31 | 1,000 |
| 2025-05-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 4 |
| 2025-05-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2025-05-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 1 |
| 2025-05-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 0 |
| 2025-05-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.89 | 6 |
| 2025-05-02 | $12.80 | $13.00 | $12.80 | $12.99 | $12.89 | 11,662 |
| 2025-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 0 |
| 2025-04-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 0 |
| 2025-04-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 10 |
| 2025-04-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 0 |
| 2025-04-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 0 |
| 2025-04-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 0 |
| 2025-04-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2025-04-22 | $12.20 | $12.80 | $12.20 | $12.80 | $12.80 | 2,000 |
| 2025-04-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-04-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2025-04-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 304 |
| 2025-04-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-04-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2025-04-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-04-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 63 |
| 2025-04-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-04-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 101 |
| 2025-04-04 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1 |
| 2025-04-03 | $12.31 | $12.31 | $12.07 | $12.07 | $12.07 | 1,500 |
| 2025-04-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 200 |
| 2025-04-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2025-03-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 16 |
| 2025-03-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-13 | $12.44 | $12.50 | $12.44 | $12.50 | $12.50 | 200 |
| 2025-03-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-03-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 800 |
| 2025-03-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 10 |
| 2025-03-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-03-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
| 2025-03-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-03-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1 |
| 2025-03-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1 |
| 2025-02-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-02-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-02-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-02-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-02-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 396 |
| 2025-02-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
| 2025-02-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2025-02-19 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 1,003 |
| 2025-02-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2025-02-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-02-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 101 |
| 2025-02-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1 |
| 2025-02-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-02-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-02-06 | $12.55 | $12.59 | $12.50 | $12.55 | $12.55 | 1,029 |
| 2025-02-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 0 |
| 2025-02-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 100 |
| 2025-02-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 1 |
| 2025-01-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 0 |
| 2025-01-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 1,079 |
| 2025-01-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.46 | 0 |
| 2025-01-28 | $12.56 | $12.56 | $12.56 | $12.56 | $12.46 | 1,466 |
| 2025-01-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.62 | 0 |
| 2025-01-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-01-23 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-01-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-01-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 10 |
| 2025-01-17 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 104 |
| 2025-01-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-01-15 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 250 |
| 2025-01-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-01-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-01-10 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-01-08 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-01-07 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-01-06 | $12.71 | $12.71 | $12.54 | $12.54 | $12.54 | 500 |
| 2025-01-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2025-01-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2024-12-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 228 |
| 2024-12-30 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2024-12-27 | $12.80 | $13.03 | $12.80 | $13.02 | $13.02 | 2,200 |
| 2024-12-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-12-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-12-23 | $12.92 | $12.99 | $12.92 | $12.99 | $12.99 | 8,400 |
| 2024-12-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-12-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-12-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 99 |
| 2024-12-17 | $13.00 | $13.00 | $12.71 | $12.99 | $12.99 | 2,819 |
| 2024-12-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-12-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-12-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-12-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-12-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 25 |
| 2024-12-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-12-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 696 |
| 2024-12-05 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 3,200 |
| 2024-12-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3,600 |
| 2024-12-03 | $13.75 | $13.75 | $13.10 | $13.10 | $13.10 | 1,050 |
| 2024-12-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2024-11-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-11-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-11-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-11-25 | $14.49 | $14.50 | $14.49 | $14.50 | $14.50 | 312 |
| 2024-11-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
| 2024-11-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-11-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 702 |
| 2024-11-19 | $13.89 | $14.48 | $13.89 | $14.47 | $14.47 | 1,400 |
| 2024-11-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,600 |
| 2024-11-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-11-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-11-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-11-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 1 |
| 2024-11-11 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 1 |
| 2024-11-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 10 |
| 2024-11-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2024-11-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.39 | 695 |
| 2024-11-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.39 | 0 |
| 2024-11-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.39 | 105 |
| 2024-11-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.39 | 0 |
| 2024-10-31 | $13.50 | $13.50 | $13.49 | $13.49 | $13.39 | 2,514 |
| 2024-10-30 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 12 |
| 2024-10-24 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 9 |
| 2024-10-23 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-22 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-18 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-17 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-15 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-14 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 23 |
| 2024-10-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-08 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 0 |
| 2024-10-07 | $14.47 | $14.47 | $14.47 | $14.47 | $14.36 | 12 |
| 2024-10-04 | $13.00 | $14.47 | $13.00 | $14.47 | $14.47 | 2,008 |
| 2024-10-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-09-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-09-27 | $12.50 | $12.50 | $12.47 | $12.50 | $12.50 | 1,500 |
| 2024-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 23 |
| 2024-09-25 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 2,600 |
| 2024-09-24 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 170 |
| 2024-09-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 10 |
| 2024-09-19 | $12.50 | $12.50 | $12.48 | $12.48 | $12.48 | 698 |
| 2024-09-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1 |
| 2024-09-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4 |
| 2024-09-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 2 |
| 2024-09-13 | $12.70 | $12.70 | $12.51 | $12.51 | $12.51 | 375 |
| 2024-09-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-09-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2024-09-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2 |
| 2024-09-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-09-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-09-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-09-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-09-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2024-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2024-08-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-08-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-08-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2024-08-26 | $13.30 | $13.50 | $12.70 | $12.70 | $12.70 | 15,598 |
| 2024-08-23 | $12.80 | $12.99 | $12.75 | $12.75 | $12.75 | 20,400 |
| 2024-08-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1 |
| 2024-08-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 2 |
| 2024-08-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-15 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-09 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2024-08-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.27 | 0 |
| 2024-08-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.27 | 500 |
| 2024-08-05 | $13.00 | $13.00 | $12.82 | $12.82 | $12.72 | 410 |
| 2024-08-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2024-08-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2024-07-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-07-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2024-07-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2024-07-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,230 |
| 2024-07-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 10 |
| 2024-07-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2 |
| 2024-07-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-07-12 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 1,001 |
| 2024-07-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,301 |
| 2024-07-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1 |
| 2024-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1 |
| 2024-07-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 605 |
| 2024-06-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 325 |
| 2024-06-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-06-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2024-06-25 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-06-24 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-06-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-06-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 100 |
| 2024-06-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-06-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 2 |
| 2024-06-14 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 1,400 |
| 2024-06-13 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 200 |
| 2024-06-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-06-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,620 |
| 2024-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-06-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-06-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-06-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2024-06-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-06-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2024-05-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2024-05-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-05-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-05-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2024-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2024-05-22 | $12.90 | $13.00 | $12.81 | $13.00 | $13.00 | 533 |
| 2024-05-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 2 |
| 2024-05-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-17 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 1 |
| 2024-05-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 2 |
| 2024-05-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-13 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.72 | 0 |
| 2024-05-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.72 | 2 |
| 2024-05-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-02 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-05-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-04-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 1 |
| 2024-04-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-04-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-04-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-04-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2024-04-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 18 |
| 2024-04-22 | $13.11 | $13.11 | $12.82 | $12.82 | $12.82 | 1,125 |
| 2024-04-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2024-04-18 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2024-04-17 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2024-04-16 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 107 |
| 2024-04-15 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 182 |
| 2024-04-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2024-04-11 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2024-04-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2024-04-09 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 110 |
| 2024-04-08 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 3,820 |
| 2024-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2024-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2024-04-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2024-04-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-04-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2024-03-28 | $14.15 | $14.15 | $13.30 | $13.30 | $13.30 | 417 |
| 2024-03-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 5 |
| 2024-03-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-25 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1 |
| 2024-03-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-21 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-19 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1 |
| 2024-03-18 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 79 |
| 2024-03-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-13 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-03-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1 |
| 2024-03-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 104 |
| 2024-03-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-03-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 100 |
| 2024-03-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-03-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-03-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3 |
| 2024-03-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 100 |
| 2024-02-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 2 |
| 2024-02-26 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 2 |
| 2024-02-23 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1 |
| 2024-02-22 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-21 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-20 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 3 |
| 2024-02-16 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-15 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-02-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1 |
| 2024-02-12 | $13.97 | $14.00 | $13.97 | $13.97 | $13.97 | 1,643 |
| 2024-02-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2024-02-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1 |
| 2024-02-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2024-02-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.79 | 0 |
| 2024-02-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.79 | 0 |
| 2024-02-02 | $13.90 | $13.90 | $13.89 | $13.89 | $13.79 | 418 |
| 2024-02-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.80 | 0 |
| 2024-01-31 | $13.87 | $13.90 | $13.75 | $13.90 | $13.80 | 667 |
| 2024-01-30 | $13.80 | $13.80 | $13.75 | $13.80 | $13.70 | 300 |
| 2024-01-29 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 51 |
| 2024-01-26 | $13.97 | $13.97 | $13.94 | $13.94 | $13.84 | 401 |
| 2024-01-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.79 | 101 |
| 2024-01-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 0 |
| 2024-01-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.70 | 2 |
| 2024-01-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-01-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-01-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-01-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 228 |
| 2024-01-05 | $13.25 | $13.50 | $13.25 | $13.25 | $13.25 | 107 |
| 2024-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-01-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 107 |
| 2023-12-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 139 |
| 2023-12-28 | $12.45 | $12.46 | $12.45 | $12.46 | $12.46 | 6,079 |
| 2023-12-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 253 |
| 2023-12-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 202 |
| 2023-12-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 173 |
| 2023-12-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 160 |
| 2023-12-20 | $13.97 | $13.97 | $12.41 | $12.41 | $12.41 | 981 |
| 2023-12-19 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 132 |
| 2023-12-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 149 |
| 2023-12-15 | $12.40 | $13.75 | $12.40 | $13.75 | $13.75 | 2,334 |
| 2023-12-14 | $11.50 | $12.99 | $11.02 | $12.99 | $12.99 | 13,257 |
| 2023-12-13 | $11.51 | $12.50 | $11.51 | $11.51 | $11.51 | 2,398 |
| 2023-12-12 | $10.70 | $12.54 | $10.69 | $12.54 | $12.54 | 4,691 |
| 2023-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 95 |
| 2023-12-08 | $10.70 | $11.00 | $10.70 | $11.00 | $11.00 | 300 |
| 2023-12-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 88 |
| 2023-12-06 | $10.80 | $11.21 | $10.80 | $11.21 | $11.21 | 8,082 |
| 2023-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 189 |
| 2023-12-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 6,584 |
| 2023-12-01 | $10.65 | $10.65 | $10.36 | $10.50 | $10.50 | 6,963 |
| 2023-11-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 77 |
| 2023-11-29 | $10.41 | $10.61 | $10.41 | $10.61 | $10.61 | 836 |
| 2023-11-28 | $10.41 | $10.43 | $10.40 | $10.40 | $10.40 | 1,307 |
| 2023-11-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 371 |
| 2023-11-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 69 |
| 2023-11-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 68 |
| 2023-11-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 66 |
| 2023-11-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 99 |
| 2023-11-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 64 |
| 2023-11-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 63 |
| 2023-11-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 62 |
| 2023-11-14 | $11.00 | $11.00 | $10.52 | $10.52 | $10.52 | 559 |
| 2023-11-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 161 |
| 2023-11-10 | $10.56 | $10.80 | $10.56 | $10.80 | $10.80 | 859 |
| 2023-11-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 58 |
| 2023-11-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 57 |
| 2023-11-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 56 |
| 2023-11-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 158 |
| 2023-11-03 | $10.52 | $11.08 | $10.52 | $10.90 | $10.80 | 5,470 |
| 2023-11-02 | $10.99 | $10.99 | $10.93 | $10.93 | $10.83 | 5,454 |
| 2023-11-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.39 | 53 |
| 2023-10-31 | $10.90 | $11.49 | $10.80 | $11.49 | $11.39 | 3,764 |
| 2023-10-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 4 |
| 2023-10-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 50 |
| 2023-10-26 | $11.18 | $11.18 | $10.95 | $10.95 | $10.95 | 6,630 |
| 2023-10-25 | $11.22 | $11.40 | $10.95 | $11.40 | $11.40 | 401 |
| 2023-10-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 105 |
| 2023-10-20 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-10-19 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-10-18 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 101 |
| 2023-10-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-10-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-10-13 | $11.50 | $11.50 | $11.38 | $11.50 | $11.50 | 700 |
| 2023-10-12 | $12.01 | $12.01 | $10.91 | $11.50 | $11.50 | 6,438 |
| 2023-10-11 | $12.35 | $12.35 | $12.01 | $12.01 | $12.01 | 735 |
| 2023-10-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 202 |
| 2023-10-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 119 |
| 2023-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-10-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 118 |
| 2023-10-03 | $12.56 | $12.56 | $12.55 | $12.55 | $12.55 | 600 |
| 2023-10-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-09-29 | $12.58 | $12.75 | $12.58 | $12.75 | $12.75 | 200 |
| 2023-09-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-09-27 | $12.75 | $13.25 | $12.75 | $12.90 | $12.90 | 611 |
| 2023-09-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 100 |
| 2023-09-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 101 |
| 2023-09-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2023-09-21 | $13.00 | $13.00 | $12.98 | $12.98 | $12.98 | 400 |
| 2023-09-20 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 138 |
| 2023-09-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 500 |
| 2023-09-18 | $13.26 | $14.00 | $13.26 | $14.00 | $14.00 | 400 |
| 2023-09-15 | $13.26 | $14.00 | $13.26 | $13.50 | $13.50 | 2,837 |
| 2023-09-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-09-13 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 101 |
| 2023-09-12 | $13.26 | $14.00 | $13.26 | $14.00 | $14.00 | 200 |
| 2023-09-11 | $13.80 | $13.80 | $13.70 | $13.70 | $13.70 | 601 |
| 2023-09-08 | $13.85 | $13.85 | $13.81 | $13.81 | $13.81 | 455 |
| 2023-09-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1,208 |
| 2023-09-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 107 |
| 2023-09-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 59 |
| 2023-09-01 | $13.50 | $14.00 | $13.50 | $13.75 | $13.75 | 1,406 |
| 2023-08-31 | $13.20 | $13.76 | $13.20 | $13.76 | $13.76 | 300 |
| 2023-08-30 | $13.00 | $13.77 | $13.00 | $13.41 | $13.41 | 5,252 |
| 2023-08-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 10 |
| 2023-08-28 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 200 |
| 2023-08-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,000 |
| 2023-08-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2023-08-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2023-08-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 469 |
| 2023-08-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 657 |
| 2023-08-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 3,101 |
| 2023-08-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.70 | 222 |
| 2023-08-15 | $13.00 | $13.00 | $12.90 | $12.90 | $12.80 | 2,000 |
| 2023-08-14 | $13.06 | $13.10 | $13.00 | $13.00 | $13.00 | 825 |
| 2023-08-11 | $12.51 | $13.20 | $12.51 | $13.20 | $13.20 | 5,172 |
| 2023-08-10 | $12.51 | $13.00 | $12.51 | $13.00 | $13.00 | 368 |
| 2023-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
| 2023-08-08 | $12.69 | $12.75 | $12.69 | $12.75 | $12.75 | 1,030 |
| 2023-08-07 | $12.25 | $12.75 | $12.25 | $12.75 | $12.75 | 3,007 |
| 2023-08-04 | $11.65 | $12.25 | $11.65 | $12.25 | $12.25 | 10,218 |
| 2023-08-03 | $11.95 | $11.95 | $11.60 | $11.65 | $11.65 | 3,065 |
| 2023-08-02 | $13.50 | $13.50 | $11.50 | $11.95 | $11.95 | 44,698 |
| 2023-08-01 | $13.80 | $13.80 | $12.75 | $13.50 | $13.50 | 14,511 |
| 2023-07-31 | $15.25 | $15.25 | $13.52 | $13.52 | $13.52 | 6,420 |
| 2023-07-28 | $15.30 | $15.35 | $15.00 | $15.13 | $15.13 | 7,146 |
| 2023-07-27 | $14.55 | $15.49 | $14.55 | $14.75 | $14.75 | 2,011 |
| 2023-07-26 | $15.05 | $15.07 | $14.75 | $14.75 | $14.75 | 1,627 |
| 2023-07-25 | $15.00 | $15.10 | $14.75 | $15.10 | $15.10 | 1,575 |
| 2023-07-24 | $15.55 | $15.55 | $15.10 | $15.10 | $15.10 | 623 |
| 2023-07-21 | $15.10 | $15.90 | $15.10 | $15.20 | $15.20 | 3,214 |
| 2023-07-20 | $15.25 | $15.40 | $14.81 | $14.81 | $14.81 | 3,229 |
| 2023-07-19 | $15.10 | $15.52 | $15.08 | $15.52 | $15.52 | 1,012 |
| 2023-07-18 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 748 |
| 2023-07-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 7 |
| 2023-07-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 115 |
| 2023-07-13 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 50 |
| 2023-07-12 | $15.00 | $15.01 | $14.62 | $14.71 | $14.71 | 1,791 |
| 2023-07-11 | $16.01 | $16.01 | $14.81 | $14.85 | $14.85 | 2,110 |
| 2023-07-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 107 |
| 2023-07-07 | $15.13 | $15.20 | $15.13 | $15.20 | $15.20 | 1,138 |
| 2023-07-06 | $15.06 | $15.56 | $14.90 | $15.11 | $15.11 | 9,194 |
| 2023-07-05 | $14.19 | $16.00 | $14.19 | $15.50 | $15.50 | 14,069 |
| 2023-07-03 | $14.50 | $14.50 | $14.34 | $14.34 | $14.34 | 399 |
| 2023-06-30 | $14.50 | $14.50 | $14.16 | $14.16 | $14.16 | 10,442 |
| 2023-06-29 | $14.50 | $14.77 | $14.50 | $14.51 | $14.51 | 680 |
| 2023-06-28 | $14.22 | $15.15 | $13.95 | $15.15 | $15.15 | 7,294 |
| 2023-06-27 | $13.99 | $14.42 | $13.35 | $14.15 | $14.15 | 5,929 |
| 2023-06-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 163 |
| 2023-06-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 991 |
| 2023-06-22 | $14.27 | $14.28 | $13.71 | $13.71 | $13.71 | 4,051 |
| 2023-06-21 | $14.93 | $15.00 | $14.28 | $14.28 | $14.28 | 3,872 |
| 2023-06-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 589 |
| 2023-06-16 | $13.76 | $15.37 | $13.76 | $15.37 | $15.37 | 10,190 |
| 2023-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,320 |
| 2023-06-14 | $15.00 | $15.10 | $15.00 | $15.00 | $15.00 | 1,091 |
| 2023-06-13 | $16.10 | $16.10 | $15.00 | $15.15 | $15.15 | 5,408 |
| 2023-06-12 | $16.15 | $16.60 | $15.51 | $16.06 | $16.06 | 8,457 |
| 2023-06-09 | $16.15 | $16.50 | $15.91 | $15.91 | $15.91 | 1,867 |
| 2023-06-08 | $16.11 | $16.15 | $16.11 | $16.15 | $16.15 | 511 |
| 2023-06-07 | $16.90 | $16.90 | $16.13 | $16.50 | $16.50 | 493 |
| 2023-06-06 | $16.69 | $17.46 | $16.52 | $16.52 | $16.52 | 510 |
| 2023-06-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 266 |
| 2023-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 229 |
| 2023-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 251 |
| 2023-05-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 456 |
| 2023-05-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 453 |
| 2023-05-26 | $17.40 | $17.40 | $16.83 | $16.93 | $16.93 | 6,318 |
| 2023-05-25 | $17.50 | $17.50 | $16.45 | $17.10 | $17.10 | 938 |
| 2023-05-24 | $17.06 | $17.40 | $16.84 | $16.84 | $16.84 | 3,286 |
| 2023-05-23 | $18.25 | $18.80 | $17.37 | $17.80 | $17.80 | 8,594 |
| 2023-05-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 515 |
| 2023-05-19 | $18.60 | $19.70 | $18.28 | $18.33 | $18.33 | 3,542 |
| 2023-05-18 | $19.26 | $20.38 | $18.73 | $19.20 | $19.20 | 24,090 |
| 2023-05-17 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 323 |
| 2023-05-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 226 |
| 2023-05-15 | $18.21 | $18.63 | $18.20 | $18.20 | $18.20 | 370 |
| 2023-05-12 | $18.53 | $19.50 | $17.30 | $18.10 | $18.10 | 2,701 |
| 2023-05-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 814 |
| 2023-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 217 |
| 2023-05-09 | $20.05 | $20.05 | $20.01 | $20.01 | $19.91 | 1,166 |
| 2023-05-08 | $20.02 | $20.90 | $19.58 | $19.58 | $19.48 | 4,681 |
| 2023-05-05 | $19.81 | $21.30 | $19.81 | $20.55 | $20.55 | 2,684 |
| 2023-05-04 | $22.00 | $24.00 | $21.64 | $21.70 | $21.70 | 10,593 |
| 2023-05-03 | $20.00 | $21.80 | $20.00 | $21.01 | $21.01 | 3,377 |
| 2023-05-02 | $19.79 | $20.45 | $19.75 | $20.45 | $20.45 | 942 |
| 2023-05-01 | $20.70 | $23.74 | $20.41 | $20.51 | $20.51 | 8,034 |
| 2023-04-28 | $20.45 | $20.69 | $19.95 | $20.50 | $20.50 | 1,526 |
| 2023-04-27 | $19.71 | $20.45 | $19.71 | $19.87 | $19.87 | 1,893 |
| 2023-04-26 | $19.00 | $19.70 | $19.00 | $19.68 | $19.68 | 2,522 |
| 2023-04-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-04-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 404 |
| 2023-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 70 |
| 2023-04-20 | $18.01 | $18.50 | $18.01 | $18.50 | $18.50 | 483 |
| 2023-04-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 9 |
| 2023-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 276 |
| 2023-04-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 246 |
| 2023-04-14 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 3 |
| 2023-04-13 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 165 |
| 2023-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 201 |
| 2023-04-11 | $18.72 | $19.00 | $18.72 | $19.00 | $19.00 | 794 |
| 2023-04-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 334 |
| 2023-04-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 460 |
| 2023-04-05 | $19.89 | $23.70 | $19.70 | $19.73 | $19.73 | 9,459 |
| 2023-04-04 | $19.20 | $21.40 | $18.63 | $19.99 | $19.99 | 3,421 |
| 2023-04-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 214 |
| 2023-03-31 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 1,123 |
| 2023-03-30 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 145 |
| 2023-03-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 417 |
| 2023-03-28 | $19.21 | $21.96 | $18.70 | $18.70 | $18.70 | 1,262 |
| 2023-03-27 | $18.80 | $18.92 | $17.21 | $18.29 | $18.29 | 2,118 |
| 2023-03-24 | $19.06 | $19.06 | $19.03 | $19.03 | $19.03 | 868 |
| 2023-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,378 |
| 2023-03-22 | $19.99 | $20.03 | $19.99 | $20.03 | $20.03 | 1,163 |
| 2023-03-21 | $18.89 | $19.11 | $17.40 | $18.39 | $18.39 | 5,859 |
| 2023-03-20 | $18.99 | $19.00 | $18.61 | $18.61 | $18.61 | 3,377 |
| 2023-03-17 | $19.54 | $19.69 | $18.64 | $18.64 | $18.64 | 2,863 |
| 2023-03-16 | $20.95 | $20.95 | $19.40 | $19.40 | $19.40 | 3,777 |
| 2023-03-15 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 1,285 |
| 2023-03-14 | $19.85 | $22.30 | $19.85 | $21.38 | $21.38 | 5,497 |
| 2023-03-13 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 468 |
| 2023-03-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 372 |
| 2023-03-09 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 644 |
| 2023-03-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 452 |
| 2023-03-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 137 |
| 2023-03-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 244 |
| 2023-03-03 | $23.90 | $24.48 | $23.52 | $23.52 | $23.52 | 1,399 |
| 2023-03-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 41 |
| 2023-03-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 112 |
| 2023-02-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 249 |
| 2023-02-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 132 |
| 2023-02-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 52 |
| 2023-02-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 71 |
| 2023-02-22 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 278 |
| 2023-02-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 55 |
| 2023-02-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 66 |
| 2023-02-16 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 111 |
| 2023-02-15 | $25.92 | $25.92 | $24.76 | $24.76 | $24.76 | 362 |
| 2023-02-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 37 |
| 2023-02-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 30 |
| 2023-02-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2023-02-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 10 |
| 2023-02-08 | $24.99 | $24.99 | $24.74 | $24.74 | $24.74 | 422 |
| 2023-02-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 6 |
| 2023-02-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 0 |
| 2023-02-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 91 |
| 2023-02-02 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 56 |
| 2023-02-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 144 |
| 2023-01-31 | $24.29 | $24.29 | $23.41 | $23.41 | $23.41 | 382 |
| 2023-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2023-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2023-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 26 |
| 2023-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2023-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2023-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2023-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 55 |
| 2023-01-17 | $24.07 | $24.07 | $24.00 | $24.00 | $24.00 | 650 |
| 2023-01-13 | $24.73 | $25.00 | $24.73 | $25.00 | $25.00 | 967 |
| 2023-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2023-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2023-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 276 |
| 2023-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2023-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2023-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 26 |
| 2023-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 26 |
| 2023-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2022-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 17 |
| 2022-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-28 | $25.00 | $26.00 | $24.97 | $25.00 | $25.00 | 6,251 |
| 2022-12-27 | $24.85 | $25.00 | $24.85 | $24.90 | $24.90 | 1,816 |
| 2022-12-23 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-12-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2022-12-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 140 |
| 2022-12-20 | $24.56 | $24.56 | $23.23 | $23.23 | $23.23 | 993 |
| 2022-12-19 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 3 |
| 2022-12-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 99 |
| 2022-12-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 315 |
| 2022-12-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 211 |
| 2022-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 21 |
| 2022-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 63 |
| 2022-12-09 | $24.35 | $25.00 | $24.11 | $25.00 | $25.00 | 2,464 |
| 2022-12-08 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 123 |
| 2022-12-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,490 |
| 2022-12-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 38 |
| 2022-12-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 26 |
| 2022-12-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 32 |
| 2022-12-01 | $22.53 | $22.67 | $22.53 | $22.67 | $22.67 | 617 |
| 2022-11-30 | $23.45 | $23.45 | $22.80 | $22.80 | $22.80 | 1,240 |
| 2022-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 186 |
| 2022-11-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 36 |
| 2022-11-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 59 |
| 2022-11-23 | $24.19 | $24.19 | $23.70 | $23.70 | $23.70 | 1,400 |
| 2022-11-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 62 |
| 2022-11-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 13 |
| 2022-11-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 51 |
| 2022-11-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 164 |
| 2022-11-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 59 |
| 2022-11-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 7 |
| 2022-11-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-11-11 | $24.66 | $24.88 | $24.57 | $24.85 | $24.85 | 1,026 |
| 2022-11-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 292 |
| 2022-11-09 | $24.25 | $24.25 | $22.85 | $22.85 | $22.85 | 641 |
| 2022-11-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.84 | 58 |
| 2022-11-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.84 | 25 |
| 2022-11-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 59 |
| 2022-11-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 5 |
| 2022-11-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 30 |
| 2022-11-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 138 |
| 2022-10-31 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 315 |
| 2022-10-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 48 |
| 2022-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 46 |
| 2022-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 85 |
| 2022-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 301 |
| 2022-10-24 | $25.26 | $26.00 | $25.26 | $26.00 | $26.00 | 711 |
| 2022-10-21 | $26.00 | $26.85 | $25.52 | $25.75 | $25.75 | 5,196 |
| 2022-10-20 | $24.70 | $25.30 | $24.70 | $25.30 | $25.30 | 745 |
| 2022-10-19 | $24.50 | $24.59 | $24.43 | $24.43 | $24.43 | 539 |
| 2022-10-18 | $24.69 | $25.54 | $24.54 | $24.54 | $24.54 | 1,053 |
| 2022-10-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 26 |
| 2022-10-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 14 |
| 2022-10-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 7 |
| 2022-10-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-10-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 160 |
| 2022-10-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 49 |
| 2022-10-07 | $22.63 | $24.05 | $22.02 | $24.05 | $24.05 | 1,203 |
| 2022-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 3 |
| 2022-10-05 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | 386 |
| 2022-10-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 306 |
| 2022-10-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 21 |
| 2022-09-30 | $23.65 | $24.54 | $23.65 | $24.12 | $24.12 | 718 |
| 2022-09-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 114 |
| 2022-09-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 36 |
| 2022-09-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 444 |
| 2022-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 9 |
| 2022-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 30 |
| 2022-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-09-21 | $26.00 | $26.00 | $23.40 | $25.75 | $25.75 | 873 |
| 2022-09-20 | $26.37 | $26.40 | $26.37 | $26.40 | $26.40 | 276 |
| 2022-09-19 | $25.70 | $26.50 | $25.08 | $26.50 | $26.50 | 2,187 |
| 2022-09-16 | $24.93 | $27.00 | $24.75 | $24.75 | $24.75 | 6,666 |
| 2022-09-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 26 |
| 2022-09-14 | $24.44 | $24.44 | $23.92 | $23.92 | $23.92 | 839 |
| 2022-09-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 3 |
| 2022-09-12 | $25.00 | $25.00 | $23.78 | $23.78 | $23.78 | 314 |
| 2022-09-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 5 |
| 2022-09-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 200 |
| 2022-09-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 2 |
| 2022-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 29 |
| 2022-09-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 34 |
| 2022-09-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 6 |
| 2022-08-31 | $25.15 | $25.61 | $24.56 | $24.56 | $24.56 | 1,424 |
| 2022-08-30 | $25.30 | $26.00 | $25.15 | $26.00 | $26.00 | 1,088 |
| 2022-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 441 |
| 2022-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 605 |
| 2022-08-25 | $26.89 | $26.89 | $26.09 | $26.09 | $26.09 | 1,539 |
| 2022-08-24 | $24.90 | $25.10 | $24.90 | $25.06 | $25.06 | 965 |
| 2022-08-23 | $24.00 | $26.85 | $24.00 | $24.82 | $24.82 | 11,855 |
| 2022-08-22 | $21.91 | $23.00 | $21.88 | $23.00 | $23.00 | 2,187 |
| 2022-08-19 | $22.60 | $22.60 | $21.60 | $21.80 | $21.80 | 1,477 |
| 2022-08-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 156 |
| 2022-08-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 27 |
| 2022-08-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 159 |
| 2022-08-15 | $22.30 | $24.30 | $22.30 | $23.10 | $23.10 | 1,800 |
| 2022-08-12 | $24.21 | $24.21 | $23.33 | $23.33 | $23.33 | 1,168 |
| 2022-08-11 | $22.60 | $25.70 | $22.60 | $24.20 | $24.20 | 5,861 |
| 2022-08-10 | $21.03 | $21.99 | $21.03 | $21.99 | $21.99 | 220 |
| 2022-08-09 | $21.71 | $23.01 | $21.71 | $22.20 | $22.10 | 1,516 |
| 2022-08-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.63 | 20 |
| 2022-08-05 | $23.16 | $23.16 | $21.68 | $21.73 | $21.63 | 960 |
| 2022-08-04 | $20.65 | $26.45 | $20.24 | $22.65 | $22.55 | 14,631 |
| 2022-08-03 | $20.25 | $20.25 | $20.24 | $20.24 | $20.15 | 865 |
| 2022-08-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 14 |
| 2022-08-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 10 |
| 2022-07-29 | $20.63 | $20.75 | $20.63 | $20.75 | $20.66 | 517 |
| 2022-07-28 | $21.37 | $21.37 | $21.37 | $21.37 | $21.27 | 17 |
| 2022-07-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.27 | 12 |
| 2022-07-26 | $21.37 | $21.37 | $21.37 | $21.37 | $21.27 | 349 |
| 2022-07-25 | $21.71 | $21.71 | $21.70 | $21.70 | $21.60 | 465 |
| 2022-07-22 | $21.60 | $22.00 | $21.60 | $22.00 | $21.90 | 405 |
| 2022-07-21 | $21.12 | $23.73 | $21.12 | $22.14 | $22.04 | 3,685 |
| 2022-07-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.25 | 441 |
| 2022-07-19 | $20.66 | $24.30 | $20.25 | $22.35 | $22.25 | 4,802 |
| 2022-07-18 | $20.63 | $20.63 | $20.63 | $20.63 | $20.54 | 64 |
| 2022-07-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.54 | 265 |
| 2022-07-14 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 3 |
| 2022-07-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 2 |
| 2022-07-12 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 6 |
| 2022-07-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 0 |
| 2022-07-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 9 |
| 2022-07-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 2 |
| 2022-07-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 30 |
| 2022-07-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 10 |
| 2022-07-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 62 |
| 2022-06-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 211 |
| 2022-06-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.30 | 0 |
| 2022-06-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.30 | 34 |
| 2022-06-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.30 | 118 |
| 2022-06-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.30 | 650 |
| 2022-06-23 | $23.95 | $23.95 | $21.58 | $23.00 | $22.90 | 1,004 |
| 2022-06-22 | $22.93 | $22.93 | $21.99 | $22.00 | $21.90 | 1,826 |
| 2022-06-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.32 | 28 |
| 2022-06-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.32 | 1,145 |
| 2022-06-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 28 |
| 2022-06-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 39 |
| 2022-06-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 138 |
| 2022-06-13 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 67 |
| 2022-06-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 324 |
| 2022-06-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 11 |
| 2022-06-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 18 |
| 2022-06-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 140 |
| 2022-06-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 5 |
| 2022-06-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 6 |
| 2022-06-02 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 19 |
| 2022-06-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 2 |
| 2022-05-31 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 8 |
| 2022-05-27 | $24.06 | $24.06 | $24.06 | $24.06 | $23.95 | 145 |
| 2022-05-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.59 | 11 |
| 2022-05-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.59 | 32 |
| 2022-05-24 | $24.50 | $24.70 | $24.20 | $24.70 | $24.59 | 1,297 |
| 2022-05-23 | $23.03 | $24.70 | $23.03 | $24.30 | $24.19 | 1,750 |
| 2022-05-20 | $24.01 | $24.01 | $24.01 | $24.01 | $23.90 | 293 |
| 2022-05-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 33 |
| 2022-05-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 60 |
| 2022-05-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 76 |
| 2022-05-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 100 |
| 2022-05-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 12 |
| 2022-05-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 1,114 |
| 2022-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.90 | 647 |
| 2022-05-10 | $23.20 | $23.30 | $22.00 | $22.00 | $21.80 | 2,518 |
| 2022-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.08 | 623 |
| 2022-05-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.08 | 719 |
| 2022-05-05 | $24.33 | $24.33 | $24.30 | $24.30 | $24.08 | 561 |
| 2022-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.78 | 20 |
| 2022-05-03 | $22.35 | $24.00 | $22.35 | $24.00 | $23.78 | 497 |
| 2022-05-02 | $26.10 | $26.10 | $24.67 | $24.67 | $24.45 | 2,947 |
| 2022-04-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.20 | 94 |
| 2022-04-28 | $24.39 | $25.43 | $24.20 | $25.43 | $25.20 | 1,321 |
| 2022-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.28 | 205 |
| 2022-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.28 | 27 |
| 2022-04-25 | $24.30 | $24.80 | $24.30 | $24.50 | $24.28 | 673 |
| 2022-04-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.00 | 224 |
| 2022-04-21 | $24.15 | $24.22 | $24.15 | $24.22 | $24.00 | 236 |
| 2022-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 888 |
| 2022-04-19 | $24.45 | $25.35 | $24.45 | $25.20 | $24.97 | 5,016 |
| 2022-04-18 | $24.50 | $26.89 | $24.50 | $24.80 | $24.58 | 7,435 |
| 2022-04-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.27 | 9 |
| 2022-04-13 | $24.00 | $25.50 | $23.20 | $25.50 | $25.27 | 8,479 |
| 2022-04-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.13 | 27 |
| 2022-04-11 | $23.26 | $25.30 | $23.26 | $24.35 | $24.13 | 2,620 |
| 2022-04-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.39 | 225 |
| 2022-04-07 | $24.00 | $26.00 | $24.00 | $25.62 | $25.39 | 4,286 |
| 2022-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 20 |
| 2022-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 4 |
| 2022-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 5 |
| 2022-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 253 |
| 2022-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 104 |
| 2022-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 160 |
| 2022-03-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.47 | 8 |
| 2022-03-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.47 | 31 |
| 2022-03-25 | $25.00 | $27.00 | $25.00 | $25.70 | $25.47 | 6,624 |
| 2022-03-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 452 |
| 2022-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.06 | 125 |
| 2022-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.06 | 40 |
| 2022-03-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.06 | 206 |
| 2022-03-18 | $24.93 | $26.30 | $24.93 | $26.30 | $26.06 | 1,579 |
| 2022-03-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.13 | 32 |
| 2022-03-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.13 | 106 |
| 2022-03-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.13 | 215 |
| 2022-03-14 | $23.22 | $24.40 | $23.22 | $24.40 | $24.18 | 701 |
| 2022-03-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 16 |
| 2022-03-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 4 |
| 2022-03-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 361 |
| 2022-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 14 |
| 2022-03-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 344 |
| 2022-03-04 | $24.25 | $25.00 | $24.25 | $24.25 | $24.03 | 6,761 |
| 2022-03-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.73 | 79 |
| 2022-03-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.73 | 88 |
| 2022-03-01 | $23.59 | $24.96 | $23.05 | $24.96 | $24.73 | 5,890 |
| 2022-02-28 | $23.75 | $24.00 | $22.80 | $24.00 | $23.78 | 3,116 |
| 2022-02-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 48 |
| 2022-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 12 |
| 2022-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 558 |
| 2022-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.29 | 231 |
| 2022-02-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 340 |
| 2022-02-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 18 |
| 2022-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 29 |
| 2022-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 59 |
| 2022-02-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 65 |
| 2022-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 7 |
| 2022-02-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 0 |
| 2022-02-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.74 | 9 |
| 2022-02-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.64 | 6 |
| 2022-02-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.64 | 4 |
| 2022-02-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.64 | 1,404 |
| 2022-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 4 |
| 2022-02-02 | $22.70 | $23.75 | $22.70 | $23.75 | $23.43 | 1,761 |
| 2022-02-01 | $22.80 | $23.71 | $22.80 | $22.80 | $22.50 | 12,317 |
| 2022-01-31 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 117 |
| 2022-01-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 4 |
| 2022-01-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 19 |
| 2022-01-26 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 428 |
| 2022-01-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.24 | 130 |
| 2022-01-24 | $22.25 | $23.55 | $22.25 | $23.55 | $23.24 | 557 |
| 2022-01-21 | $21.66 | $23.95 | $21.66 | $23.95 | $23.63 | 3,605 |
| 2022-01-20 | $21.93 | $23.02 | $21.62 | $21.62 | $21.33 | 1,342 |
| 2022-01-19 | $22.37 | $22.56 | $21.96 | $21.96 | $21.67 | 2,006 |
| 2022-01-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 165 |
| 2022-01-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 74 |
| 2022-01-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 80 |
| 2022-01-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 80 |
| 2022-01-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 205 |
| 2022-01-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.56 | 298 |
| 2022-01-07 | $23.92 | $23.93 | $23.92 | $23.93 | $23.61 | 1,231 |
| 2022-01-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 85 |
| 2022-01-05 | $22.65 | $22.65 | $21.75 | $21.75 | $21.46 | 1,362 |
| 2022-01-04 | $22.30 | $22.50 | $21.20 | $22.20 | $21.90 | 8,500 |
| 2022-01-03 | $22.10 | $22.48 | $21.55 | $22.31 | $22.01 | 2,777 |
| 2021-12-31 | $23.06 | $23.06 | $21.05 | $22.22 | $21.92 | 14,802 |
| 2021-12-30 | $23.21 | $23.40 | $22.80 | $22.80 | $22.50 | 2,139 |
| 2021-12-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.22 | 18 |
| 2021-12-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.22 | 44 |
| 2021-12-27 | $23.35 | $23.53 | $23.23 | $23.53 | $23.22 | 874 |
| 2021-12-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.31 | 37 |
| 2021-12-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.31 | 252 |
| 2021-12-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.70 | 58 |
| 2021-12-20 | $24.02 | $24.02 | $24.02 | $24.02 | $23.70 | 281 |
| 2021-12-17 | $23.94 | $23.94 | $23.85 | $23.85 | $23.53 | 899 |
| 2021-12-16 | $24.98 | $24.98 | $24.00 | $24.00 | $23.68 | 992 |
| 2021-12-15 | $23.04 | $25.43 | $22.69 | $25.25 | $24.91 | 12,808 |
| 2021-12-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.37 | 180 |
| 2021-12-13 | $23.61 | $23.81 | $22.58 | $22.67 | $22.37 | 2,748 |
| 2021-12-10 | $23.03 | $23.03 | $23.03 | $23.03 | $22.72 | 110 |
| 2021-12-09 | $23.26 | $23.26 | $23.03 | $23.03 | $22.72 | 653 |
| 2021-12-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 28 |
| 2021-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 85 |
| 2021-12-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 37 |
| 2021-12-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 157 |
| 2021-12-02 | $24.24 | $24.24 | $23.60 | $23.60 | $23.29 | 518 |
| 2021-12-01 | $22.09 | $23.65 | $22.09 | $23.65 | $23.33 | 1,273 |
| 2021-11-30 | $23.90 | $24.00 | $23.90 | $24.00 | $23.68 | 318 |
| 2021-11-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.58 | 101 |
| 2021-11-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.58 | 171 |
| 2021-11-24 | $24.00 | $24.95 | $24.00 | $24.95 | $24.62 | 883 |
| 2021-11-23 | $23.40 | $24.23 | $23.40 | $24.21 | $23.89 | 1,644 |
| 2021-11-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.43 | 248 |
| 2021-11-19 | $23.50 | $24.10 | $23.00 | $23.74 | $23.42 | 1,922 |
| 2021-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.09 | 233 |
| 2021-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.09 | 40 |
| 2021-11-16 | $23.51 | $23.55 | $23.25 | $23.40 | $23.09 | 2,724 |
| 2021-11-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.66 | 111 |
| 2021-11-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.79 | 184 |
| 2021-11-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.74 | 93 |
| 2021-11-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.74 | 18 |
| 2021-11-09 | $23.77 | $24.13 | $23.77 | $24.06 | $23.74 | 1,183 |
| 2021-11-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.29 | 52 |
| 2021-11-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.29 | 33 |
| 2021-11-04 | $22.99 | $24.10 | $22.99 | $23.70 | $23.29 | 1,786 |
| 2021-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 23 |
| 2021-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 548 |
| 2021-11-01 | $23.60 | $24.01 | $23.60 | $24.00 | $23.58 | 1,258 |
| 2021-10-29 | $24.60 | $24.60 | $23.00 | $24.50 | $24.07 | 4,770 |
| 2021-10-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.01 | 30 |
| 2021-10-27 | $25.00 | $25.00 | $24.44 | $24.44 | $24.01 | 446 |
| 2021-10-26 | $24.50 | $24.60 | $24.10 | $24.60 | $24.17 | 1,752 |
| 2021-10-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 30 |
| 2021-10-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 180 |
| 2021-10-21 | $25.17 | $25.17 | $25.17 | $25.17 | $24.73 | 92 |
| 2021-10-20 | $25.17 | $25.17 | $25.17 | $25.17 | $24.73 | 325 |
| 2021-10-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 35 |
| 2021-10-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 20 |
| 2021-10-15 | $24.03 | $24.80 | $24.03 | $24.80 | $24.37 | 795 |
| 2021-10-14 | $24.50 | $24.50 | $23.70 | $23.70 | $23.29 | 3,220 |
| 2021-10-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.02 | 24 |
| 2021-10-12 | $24.73 | $24.73 | $24.45 | $24.45 | $24.02 | 736 |
| 2021-10-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.66 | 0 |
| 2021-10-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.66 | 34 |
| 2021-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.66 | 265 |
| 2021-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.70 | 166 |
| 2021-10-05 | $24.63 | $25.04 | $23.80 | $23.80 | $23.39 | 1,973 |
| 2021-10-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.45 | 301 |
| 2021-10-01 | $24.61 | $24.63 | $23.35 | $24.63 | $24.20 | 1,506 |
| 2021-09-30 | $23.55 | $23.56 | $23.55 | $23.56 | $23.15 | 1,344 |
| 2021-09-29 | $23.69 | $23.69 | $23.69 | $23.69 | $23.28 | 160 |
| 2021-09-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 234 |
| 2021-09-27 | $23.50 | $23.80 | $23.50 | $23.80 | $23.39 | 1,087 |
| 2021-09-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.57 | 165 |
| 2021-09-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.15 | 448 |
| 2021-09-22 | $23.28 | $24.63 | $22.20 | $23.40 | $22.99 | 8,940 |
| 2021-09-21 | $22.33 | $23.75 | $22.33 | $23.75 | $23.34 | 269 |
| 2021-09-20 | $23.62 | $24.40 | $23.18 | $23.51 | $23.10 | 4,160 |
| 2021-09-17 | $23.74 | $24.67 | $22.90 | $24.67 | $24.24 | 7,285 |
| 2021-09-16 | $23.04 | $23.65 | $22.87 | $23.57 | $23.16 | 6,217 |
| 2021-09-15 | $23.19 | $24.56 | $22.52 | $22.58 | $22.19 | 13,005 |
| 2021-09-14 | $23.70 | $23.70 | $23.30 | $23.36 | $22.95 | 1,234 |
| 2021-09-13 | $24.35 | $24.35 | $23.52 | $23.63 | $23.22 | 1,201 |
| 2021-09-10 | $22.62 | $24.10 | $22.62 | $23.72 | $23.31 | 2,101 |
| 2021-09-09 | $23.27 | $23.64 | $23.20 | $23.63 | $23.22 | 1,857 |
| 2021-09-08 | $23.17 | $23.17 | $23.10 | $23.10 | $22.70 | 2,332 |
| 2021-09-07 | $24.33 | $24.33 | $22.52 | $23.10 | $22.70 | 8,995 |
| 2021-09-03 | $23.59 | $24.51 | $23.59 | $24.00 | $23.58 | 34,461 |
| 2021-09-02 | $24.00 | $24.65 | $23.33 | $23.53 | $23.12 | 16,848 |
| 2021-09-01 | $23.45 | $25.25 | $23.40 | $24.42 | $23.99 | 20,185 |
| 2021-08-31 | $25.40 | $26.51 | $23.25 | $23.80 | $23.39 | 20,945 |
| 2021-08-30 | $23.30 | $25.95 | $22.80 | $24.91 | $24.48 | 21,781 |
| 2021-08-27 | $21.68 | $26.19 | $21.68 | $24.03 | $23.61 | 10,972 |
| 2021-08-26 | $22.77 | $23.64 | $22.70 | $23.00 | $22.60 | 6,598 |
| 2021-08-25 | $22.10 | $24.17 | $21.52 | $22.75 | $22.35 | 13,743 |
| 2021-08-24 | $22.58 | $24.25 | $20.12 | $22.57 | $22.18 | 19,890 |
| 2021-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 146 |
| 2021-08-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 25 |
| 2021-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 91 |
| 2021-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 10 |
| 2021-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 105 |
| 2021-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 85 |
| 2021-08-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 16 |
| 2021-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 76 |
| 2021-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 34 |
| 2021-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 15 |
| 2021-08-09 | $22.49 | $23.50 | $22.49 | $23.50 | $23.09 | 1,351 |
| 2021-08-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.61 | 170 |
| 2021-08-05 | $22.09 | $22.09 | $21.99 | $21.99 | $21.61 | 698 |
| 2021-08-04 | $21.85 | $21.88 | $21.85 | $21.88 | $21.50 | 206 |
| 2021-08-03 | $22.00 | $22.00 | $21.80 | $22.00 | $21.52 | 2,724 |
| 2021-08-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.08 | 396 |
| 2021-07-30 | $21.50 | $21.55 | $21.50 | $21.55 | $21.08 | 921 |
| 2021-07-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.55 | 38 |
| 2021-07-28 | $22.03 | $22.03 | $22.03 | $22.03 | $21.55 | 85 |
| 2021-07-27 | $22.03 | $22.03 | $22.03 | $22.03 | $21.55 | 14 |
| 2021-07-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.55 | 0 |
| 2021-07-23 | $22.02 | $22.03 | $21.99 | $22.03 | $21.55 | 484 |
| 2021-07-22 | $22.01 | $22.03 | $21.61 | $21.70 | $21.23 | 1,146 |
| 2021-07-21 | $21.61 | $21.61 | $21.61 | $21.61 | $21.14 | 229 |
| 2021-07-20 | $22.70 | $22.70 | $21.62 | $21.62 | $21.15 | 1,327 |
| 2021-07-19 | $21.87 | $21.90 | $21.87 | $21.90 | $21.42 | 638 |
| 2021-07-16 | $22.40 | $22.40 | $22.40 | $22.40 | $21.91 | 387 |
| 2021-07-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.40 | 81 |
| 2021-07-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.40 | 83 |
| 2021-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.40 | 504 |
| 2021-07-12 | $22.50 | $22.92 | $22.31 | $22.70 | $22.20 | 978 |
| 2021-07-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.10 | 176 |
| 2021-07-08 | $22.50 | $22.65 | $22.50 | $22.59 | $22.10 | 1,669 |
| 2021-07-07 | $22.91 | $22.91 | $22.91 | $22.91 | $22.41 | 1,101 |
| 2021-07-06 | $23.37 | $23.37 | $23.37 | $23.37 | $22.86 | 209 |
| 2021-07-02 | $22.89 | $23.37 | $22.89 | $23.37 | $22.86 | 976 |
| 2021-07-01 | $23.70 | $23.70 | $23.19 | $23.19 | $22.68 | 1,270 |
| 2021-06-30 | $23.25 | $23.59 | $23.25 | $23.38 | $22.87 | 2,190 |
| 2021-06-29 | $23.30 | $23.32 | $23.27 | $23.27 | $22.76 | 1,485 |
| 2021-06-28 | $22.87 | $23.54 | $22.76 | $23.12 | $22.61 | 6,211 |
| 2021-06-25 | $23.61 | $23.70 | $22.26 | $22.79 | $22.29 | 124,084 |
| 2021-06-24 | $23.75 | $23.88 | $23.00 | $23.22 | $22.71 | 5,742 |
| 2021-06-23 | $22.68 | $23.60 | $22.68 | $23.48 | $22.97 | 7,065 |
| 2021-06-22 | $22.61 | $23.34 | $22.51 | $22.51 | $22.02 | 5,401 |
| 2021-06-21 | $23.20 | $23.60 | $23.02 | $23.16 | $22.65 | 5,059 |
| 2021-06-18 | $23.30 | $23.92 | $23.30 | $23.92 | $23.40 | 4,894 |
| 2021-06-17 | $23.93 | $23.93 | $23.17 | $23.54 | $23.02 | 4,071 |
| 2021-06-16 | $23.36 | $24.30 | $23.31 | $24.30 | $23.77 | 5,978 |
| 2021-06-15 | $24.50 | $24.50 | $23.61 | $24.28 | $23.75 | 1,813 |
| 2021-06-14 | $25.05 | $25.05 | $24.54 | $24.61 | $24.07 | 1,398 |
| 2021-06-11 | $25.15 | $25.69 | $25.15 | $25.69 | $25.13 | 1,869 |
| 2021-06-10 | $25.06 | $25.50 | $25.01 | $25.47 | $24.91 | 1,821 |
| 2021-06-09 | $25.98 | $25.98 | $25.01 | $25.29 | $24.74 | 1,048 |
| 2021-06-08 | $25.26 | $25.50 | $25.26 | $25.50 | $24.94 | 749 |
| 2021-06-07 | $24.93 | $26.96 | $24.93 | $26.33 | $25.75 | 6,321 |
| 2021-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.55 | 386 |
| 2021-06-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.29 | 1,325 |
| 2021-06-02 | $24.66 | $24.83 | $24.66 | $24.83 | $24.29 | 1,400 |
| 2021-06-01 | $25.88 | $25.88 | $25.58 | $25.58 | $25.02 | 914 |
| 2021-05-28 | $26.17 | $26.17 | $25.21 | $25.31 | $24.76 | 959 |
| 2021-05-27 | $25.40 | $26.45 | $25.40 | $26.22 | $25.65 | 2,392 |
| 2021-05-26 | $25.44 | $26.66 | $25.44 | $26.40 | $25.82 | 8,602 |
| 2021-05-25 | $25.16 | $25.16 | $25.16 | $25.16 | $24.61 | 1,137 |
| 2021-05-24 | $25.36 | $25.36 | $25.36 | $25.36 | $24.81 | 755 |
| 2021-05-21 | $25.73 | $26.51 | $25.40 | $25.40 | $24.84 | 3,336 |
| 2021-05-20 | $25.29 | $25.90 | $25.29 | $25.80 | $25.24 | 2,510 |
| 2021-05-19 | $25.35 | $25.35 | $25.08 | $25.08 | $24.53 | 912 |
| 2021-05-18 | $25.11 | $26.38 | $24.76 | $24.76 | $24.22 | 7,431 |
| 2021-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.55 | 614 |
| 2021-05-14 | $26.58 | $26.58 | $26.58 | $26.58 | $26.00 | 674 |
| 2021-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 1,585 |
| 2021-05-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.93 | 1,317 |
| 2021-05-11 | $23.50 | $26.29 | $23.50 | $25.89 | $25.32 | 9,735 |
| 2021-05-10 | $22.80 | $23.50 | $22.80 | $23.20 | $22.69 | 5,412 |
| 2021-05-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.45 | 945 |
| 2021-05-06 | $23.06 | $23.06 | $23.06 | $23.06 | $22.56 | 580 |
| 2021-05-05 | $22.80 | $23.50 | $22.80 | $23.42 | $22.91 | 4,044 |
| 2021-05-04 | $23.50 | $23.50 | $22.71 | $22.71 | $22.12 | 1,235 |
| 2021-05-03 | $22.78 | $23.68 | $22.78 | $23.68 | $23.06 | 1,654 |
| 2021-04-30 | $23.66 | $23.66 | $23.20 | $23.48 | $22.87 | 2,539 |
| 2021-04-29 | $23.74 | $26.10 | $23.74 | $24.12 | $23.49 | 3,713 |
| 2021-04-28 | $23.76 | $24.20 | $23.76 | $23.91 | $23.29 | 1,528 |
| 2021-04-27 | $23.88 | $24.82 | $23.88 | $24.82 | $24.17 | 1,367 |
| 2021-04-26 | $25.13 | $26.60 | $24.83 | $25.07 | $24.42 | 3,167 |
| 2021-04-23 | $23.71 | $26.98 | $23.71 | $25.11 | $24.46 | 6,206 |
| 2021-04-22 | $24.14 | $24.39 | $23.27 | $23.70 | $23.08 | 1,646 |
| 2021-04-21 | $24.97 | $24.97 | $24.21 | $24.21 | $23.58 | 1,932 |
| 2021-04-20 | $24.30 | $24.52 | $24.30 | $24.52 | $23.88 | 1,152 |
| 2021-04-19 | $24.90 | $24.90 | $24.52 | $24.52 | $23.88 | 1,154 |
| 2021-04-16 | $26.00 | $26.00 | $24.83 | $24.83 | $24.18 | 1,334 |
| 2021-04-15 | $25.01 | $26.49 | $23.29 | $26.49 | $25.80 | 14,051 |
| 2021-04-14 | $24.36 | $24.96 | $24.21 | $24.40 | $23.76 | 1,314 |
| 2021-04-13 | $25.10 | $25.10 | $24.36 | $25.01 | $24.36 | 1,039 |
| 2021-04-12 | $25.32 | $25.32 | $25.02 | $25.02 | $24.37 | 998 |
| 2021-04-09 | $25.61 | $26.01 | $25.61 | $25.89 | $25.22 | 1,196 |
| 2021-04-08 | $25.72 | $26.50 | $25.72 | $26.01 | $25.33 | 2,481 |
| 2021-04-07 | $25.94 | $26.06 | $25.36 | $25.52 | $24.86 | 1,254 |
| 2021-04-06 | $26.48 | $26.48 | $25.91 | $26.03 | $25.35 | 1,014 |
| 2021-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.52 | 636 |
| 2021-04-01 | $25.33 | $26.99 | $25.33 | $26.90 | $26.20 | 15,965 |
| 2021-03-31 | $25.61 | $26.24 | $25.61 | $26.08 | $25.40 | 1,019 |
| 2021-03-30 | $25.20 | $26.57 | $25.20 | $26.57 | $25.88 | 510 |
| 2021-03-29 | $25.01 | $26.88 | $25.01 | $25.90 | $25.23 | 1,806 |
| 2021-03-26 | $25.18 | $26.88 | $25.18 | $26.40 | $25.71 | 3,703 |
| 2021-03-25 | $23.33 | $25.67 | $23.33 | $25.12 | $24.47 | 1,544 |
| 2021-03-24 | $24.90 | $24.90 | $24.33 | $24.33 | $23.70 | 1,599 |
| 2021-03-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.25 | 436 |
| 2021-03-22 | $26.69 | $26.69 | $25.63 | $25.63 | $24.96 | 1,583 |
| 2021-03-19 | $25.13 | $27.00 | $25.05 | $27.00 | $26.30 | 21,631 |
| 2021-03-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.97 | 543 |
| 2021-03-17 | $26.75 | $26.75 | $26.03 | $26.03 | $25.35 | 682 |
| 2021-03-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.25 | 572 |
| 2021-03-15 | $26.49 | $26.49 | $26.49 | $26.49 | $25.80 | 591 |
| 2021-03-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.47 | 576 |
| 2021-03-11 | $25.83 | $26.59 | $25.83 | $26.59 | $25.90 | 1,546 |
| 2021-03-10 | $26.80 | $26.81 | $26.74 | $26.80 | $26.10 | 1,712 |
| 2021-03-09 | $26.57 | $26.75 | $26.11 | $26.57 | $25.88 | 2,913 |
| 2021-03-08 | $26.00 | $26.80 | $26.00 | $26.80 | $26.10 | 4,123 |
| 2021-03-05 | $25.91 | $26.49 | $25.91 | $26.49 | $25.80 | 4,356 |
| 2021-03-04 | $26.40 | $26.50 | $25.92 | $26.44 | $25.75 | 4,513 |
| 2021-03-03 | $25.95 | $26.25 | $25.40 | $26.25 | $25.57 | 4,465 |
| 2021-03-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.26 | 429 |
| 2021-03-01 | $24.00 | $26.44 | $24.00 | $25.99 | $25.31 | 32,149 |
| 2021-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 1,292 |
| 2021-02-25 | $25.24 | $25.24 | $25.00 | $25.00 | $24.35 | 822 |
| 2021-02-24 | $23.80 | $25.24 | $23.80 | $25.24 | $24.58 | 1,690 |
| 2021-02-23 | $23.00 | $23.52 | $23.00 | $23.52 | $22.91 | 1,250 |
| 2021-02-22 | $22.55 | $23.00 | $22.55 | $23.00 | $22.40 | 1,668 |
| 2021-02-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.16 | 672 |
| 2021-02-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.62 | 538 |
| 2021-02-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.82 | 298 |
| 2021-02-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.05 | 487 |
| 2021-02-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.77 | 569 |
| 2021-02-11 | $23.48 | $23.48 | $23.48 | $23.48 | $22.87 | 1,080 |
| 2021-02-10 | $23.40 | $23.40 | $23.40 | $23.40 | $22.79 | 543 |
| 2021-02-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.27 | 379 |
| 2021-02-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.27 | 545 |
| 2021-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.28 | 764 |
| 2021-02-04 | $23.10 | $23.75 | $23.10 | $23.75 | $23.03 | 356 |
| 2021-02-03 | $23.20 | $23.44 | $23.20 | $23.44 | $22.73 | 759 |
| 2021-02-02 | $23.66 | $24.07 | $23.66 | $24.07 | $23.34 | 496 |
| 2021-02-01 | $23.58 | $24.00 | $23.58 | $24.00 | $23.28 | 541 |
| 2021-01-29 | $23.30 | $24.39 | $23.30 | $24.39 | $23.65 | 1,850 |
| 2021-01-28 | $23.05 | $23.49 | $23.05 | $23.45 | $22.74 | 1,996 |
| 2021-01-27 | $23.00 | $23.12 | $23.00 | $23.12 | $22.42 | 1,591 |
| 2021-01-26 | $23.01 | $23.01 | $23.00 | $23.00 | $22.31 | 1,000 |
| 2021-01-25 | $22.99 | $23.05 | $22.99 | $23.05 | $22.35 | 759 |
| 2021-01-22 | $23.30 | $23.30 | $23.30 | $23.30 | $22.60 | 937 |
| 2021-01-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.92 | 435 |
| 2021-01-20 | $23.26 | $23.26 | $23.26 | $23.26 | $22.56 | 443 |
| 2021-01-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.36 | 595 |
| 2021-01-15 | $23.72 | $23.72 | $23.38 | $23.38 | $22.67 | 795 |
| 2021-01-14 | $23.66 | $23.66 | $23.66 | $23.66 | $22.95 | 477 |
| 2021-01-13 | $24.28 | $24.28 | $24.28 | $24.28 | $23.55 | 705 |
| 2021-01-12 | $24.42 | $25.00 | $24.25 | $24.99 | $24.24 | 2,911 |
| 2021-01-11 | $24.56 | $24.96 | $24.08 | $24.96 | $24.21 | 3,407 |
| 2021-01-08 | $25.33 | $26.14 | $25.05 | $25.05 | $24.29 | 2,272 |
| 2021-01-07 | $25.20 | $25.90 | $24.36 | $25.90 | $25.12 | 5,755 |
| 2021-01-06 | $26.21 | $26.21 | $25.44 | $26.04 | $25.25 | 2,528 |
| 2021-01-05 | $26.29 | $26.29 | $26.29 | $26.29 | $25.50 | 209 |
| 2021-01-04 | $26.00 | $26.00 | $24.86 | $24.86 | $24.11 | 715 |
| 2020-12-31 | $25.26 | $25.30 | $25.26 | $25.30 | $24.54 | 744 |
| 2020-12-30 | $26.44 | $26.44 | $26.44 | $26.44 | $25.64 | 383 |
| 2020-12-29 | $26.85 | $26.85 | $25.58 | $26.50 | $25.70 | 7,227 |
| 2020-12-28 | $25.67 | $25.67 | $25.67 | $25.67 | $24.90 | 248 |
| 2020-12-24 | $26.69 | $26.69 | $25.53 | $25.53 | $24.76 | 1,184 |
| 2020-12-23 | $26.29 | $26.69 | $26.20 | $26.20 | $25.41 | 3,549 |
| 2020-12-22 | $26.48 | $26.48 | $26.48 | $26.48 | $25.68 | 1,109 |
| 2020-12-21 | $26.49 | $26.49 | $26.49 | $26.49 | $25.69 | 1,164 |
| 2020-12-18 | $25.39 | $25.99 | $24.90 | $25.99 | $25.21 | 6,074 |
| 2020-12-17 | $25.39 | $25.39 | $25.36 | $25.36 | $24.59 | 1,205 |
| 2020-12-16 | $23.25 | $25.39 | $23.25 | $25.39 | $24.62 | 3,617 |
| 2020-12-15 | $24.44 | $24.49 | $23.50 | $23.50 | $22.79 | 1,611 |
| 2020-12-14 | $23.12 | $23.12 | $23.12 | $23.12 | $22.42 | 629 |
| 2020-12-11 | $21.46 | $24.72 | $21.46 | $24.72 | $23.97 | 792 |
| 2020-12-10 | $23.33 | $24.82 | $23.33 | $24.82 | $24.07 | 366 |
| 2020-12-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.18 | 955 |
| 2020-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.25 | 521 |
| 2020-12-07 | $22.27 | $24.99 | $22.27 | $23.60 | $22.89 | 5,589 |
| 2020-12-04 | $23.70 | $23.70 | $23.70 | $23.70 | $22.98 | 209 |
| 2020-12-03 | $22.00 | $23.20 | $22.00 | $23.20 | $22.50 | 1,132 |
| 2020-12-02 | $24.77 | $24.77 | $22.70 | $22.70 | $22.01 | 1,049 |
| 2020-12-01 | $23.00 | $23.05 | $23.00 | $23.05 | $22.35 | 2,064 |
| 2020-11-30 | $24.10 | $24.68 | $24.10 | $24.68 | $23.93 | 470 |
| 2020-11-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.00 | 421 |
| 2020-11-25 | $26.83 | $26.85 | $24.90 | $24.90 | $24.15 | 991 |
| 2020-11-24 | $23.75 | $25.70 | $23.70 | $25.70 | $24.92 | 2,008 |
| 2020-11-23 | $23.75 | $23.75 | $23.39 | $23.39 | $22.68 | 1,452 |
| 2020-11-20 | $23.05 | $23.69 | $23.05 | $23.69 | $22.97 | 760 |
| 2020-11-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.98 | 190 |
| 2020-11-18 | $23.25 | $23.80 | $23.00 | $23.00 | $22.31 | 5,275 |
| 2020-11-17 | $23.25 | $23.75 | $23.05 | $23.75 | $23.03 | 7,989 |
| 2020-11-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.03 | 861 |
| 2020-11-13 | $23.75 | $23.75 | $23.54 | $23.54 | $22.83 | 3,177 |
| 2020-11-12 | $23.34 | $23.34 | $23.34 | $23.34 | $22.64 | 345 |
| 2020-11-11 | $23.74 | $23.75 | $23.70 | $23.75 | $23.03 | 941 |
| 2020-11-10 | $23.61 | $23.61 | $23.61 | $23.61 | $22.90 | 657 |
| 2020-11-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.63 | 1,097 |
| 2020-11-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.66 | 299 |
| 2020-11-05 | $21.74 | $21.74 | $21.40 | $21.40 | $20.75 | 563 |
| 2020-11-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.50 | 207 |
| 2020-11-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 861 |
| 2020-11-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.40 | 407 |
| 2020-10-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.74 | 650 |
| 2020-10-29 | $21.78 | $22.79 | $21.78 | $22.79 | $22.01 | 870 |
| 2020-10-28 | $24.30 | $24.30 | $24.30 | $24.30 | $23.47 | 710 |
| 2020-10-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.71 | 340 |
| 2020-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.37 | 479 |
| 2020-10-23 | $24.26 | $24.26 | $24.26 | $24.26 | $23.43 | 306 |
| 2020-10-22 | $24.20 | $25.07 | $24.20 | $25.07 | $24.21 | 1,862 |
| 2020-10-21 | $25.95 | $26.72 | $25.95 | $26.72 | $25.80 | 574 |
| 2020-10-20 | $26.20 | $26.20 | $26.20 | $26.20 | $25.30 | 188 |
| 2020-10-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.15 | 118 |
| 2020-10-16 | $24.51 | $25.01 | $24.51 | $25.01 | $24.15 | 440 |
| 2020-10-15 | $23.98 | $25.47 | $23.98 | $25.47 | $24.60 | 972 |
| 2020-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.38 | 144 |
| 2020-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.38 | 137 |
| 2020-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.38 | 465 |
| 2020-10-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.41 | 167 |
| 2020-10-08 | $23.50 | $25.57 | $23.38 | $24.24 | $23.41 | 873 |
| 2020-10-07 | $24.21 | $25.66 | $23.01 | $25.37 | $24.50 | 1,499 |
| 2020-10-06 | $22.00 | $22.30 | $21.71 | $22.30 | $21.53 | 3,506 |
| 2020-10-05 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 515 |
| 2020-10-02 | $20.70 | $20.70 | $20.70 | $20.70 | $19.99 | 363 |
| 2020-10-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.10 | 352 |
| 2020-09-30 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 166 |
| 2020-09-29 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 173 |
| 2020-09-28 | $21.85 | $21.85 | $21.47 | $21.47 | $20.73 | 956 |
| 2020-09-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.18 | 683 |
| 2020-09-24 | $21.10 | $21.10 | $21.10 | $21.10 | $20.38 | 494 |
| 2020-09-23 | $22.61 | $22.61 | $21.30 | $21.78 | $21.03 | 3,841 |
| 2020-09-22 | $22.38 | $22.77 | $22.38 | $22.77 | $21.99 | 961 |
| 2020-09-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.01 | 1,012 |
| 2020-09-18 | $22.38 | $22.38 | $21.13 | $22.33 | $21.56 | 3,075 |
| 2020-09-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.44 | 361 |
| 2020-09-16 | $22.04 | $22.04 | $21.40 | $21.40 | $20.66 | 594 |
| 2020-09-15 | $21.06 | $21.06 | $21.06 | $21.06 | $20.34 | 475 |
| 2020-09-14 | $22.16 | $22.16 | $22.16 | $22.16 | $21.40 | 701 |
| 2020-09-11 | $22.70 | $22.71 | $20.76 | $21.87 | $21.12 | 4,526 |
| 2020-09-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.04 | 294 |
| 2020-09-09 | $25.30 | $25.30 | $24.75 | $24.75 | $23.90 | 1,094 |
| 2020-09-08 | $25.23 | $25.81 | $25.23 | $25.81 | $24.92 | 427 |
| 2020-09-04 | $26.41 | $26.41 | $26.41 | $26.41 | $25.50 | 260 |
| 2020-09-03 | $25.61 | $26.03 | $25.61 | $26.03 | $25.13 | 446 |
| 2020-09-02 | $26.74 | $26.74 | $26.74 | $26.74 | $25.82 | 119 |
| 2020-09-01 | $26.74 | $26.74 | $26.74 | $26.74 | $25.82 | 312 |
| 2020-08-31 | $26.26 | $26.26 | $26.26 | $26.26 | $25.36 | 1,071 |
| 2020-08-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.02 | 264 |
| 2020-08-27 | $26.23 | $26.23 | $26.23 | $26.23 | $25.33 | 232 |
| 2020-08-26 | $26.26 | $26.26 | $26.26 | $26.26 | $25.36 | 491 |
| 2020-08-25 | $26.72 | $26.72 | $26.72 | $26.72 | $25.80 | 130 |
| 2020-08-24 | $26.72 | $26.72 | $26.72 | $26.72 | $25.80 | 163 |
| 2020-08-21 | $26.06 | $26.72 | $26.06 | $26.72 | $25.80 | 777 |
| 2020-08-20 | $26.78 | $26.78 | $26.78 | $26.78 | $25.86 | 87 |
| 2020-08-19 | $26.05 | $26.78 | $26.05 | $26.78 | $25.86 | 679 |
| 2020-08-18 | $26.91 | $26.91 | $26.91 | $26.91 | $25.99 | 188 |
| 2020-08-17 | $26.91 | $26.91 | $26.91 | $26.91 | $25.99 | 191 |
| 2020-08-14 | $26.91 | $26.91 | $26.91 | $26.91 | $25.99 | 155 |
| 2020-08-13 | $26.89 | $26.91 | $26.89 | $26.91 | $25.99 | 475 |
| 2020-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.59 | 405 |
| 2020-08-11 | $26.94 | $26.94 | $26.05 | $26.05 | $25.16 | 435 |
| 2020-08-10 | $26.52 | $26.52 | $26.52 | $26.52 | $25.61 | 275 |
| 2020-08-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.31 | 262 |
| 2020-08-06 | $26.94 | $26.94 | $26.94 | $26.94 | $26.01 | 97 |
| 2020-08-05 | $26.94 | $26.94 | $26.94 | $26.94 | $26.01 | 363 |
| 2020-08-04 | $26.94 | $26.94 | $26.94 | $26.94 | $25.92 | 155 |
| 2020-08-03 | $25.41 | $25.41 | $25.41 | $25.41 | $24.45 | 233 |
| 2020-07-31 | $26.95 | $26.99 | $25.41 | $25.41 | $24.45 | 3,183 |
| 2020-07-30 | $26.51 | $26.51 | $26.51 | $26.51 | $25.50 | 339 |
| 2020-07-29 | $26.75 | $26.75 | $26.50 | $26.50 | $25.50 | 6,177 |
| 2020-07-28 | $26.40 | $26.73 | $26.12 | $26.25 | $25.25 | 5,561 |
| 2020-07-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.48 | 243 |
| 2020-07-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.48 | 191 |
| 2020-07-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.48 | 112 |
| 2020-07-22 | $26.65 | $26.71 | $26.65 | $26.65 | $25.64 | 526 |
| 2020-07-21 | $26.52 | $26.75 | $26.50 | $26.75 | $25.74 | 697 |
| 2020-07-20 | $26.75 | $26.75 | $26.25 | $26.25 | $25.25 | 1,047 |
| 2020-07-17 | $26.32 | $26.75 | $26.25 | $26.25 | $25.25 | 3,366 |
| 2020-07-16 | $26.13 | $26.75 | $26.13 | $26.75 | $25.74 | 1,489 |
| 2020-07-15 | $26.17 | $26.20 | $26.17 | $26.20 | $25.21 | 7,087 |
| 2020-07-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.30 | 722 |
| 2020-07-13 | $26.57 | $26.57 | $25.65 | $25.65 | $24.68 | 794 |
| 2020-07-10 | $26.40 | $26.70 | $26.40 | $26.70 | $25.69 | 1,169 |
| 2020-07-09 | $25.93 | $26.28 | $25.15 | $25.15 | $24.20 | 9,664 |
| 2020-07-08 | $25.61 | $25.78 | $25.61 | $25.78 | $24.80 | 1,125 |
| 2020-07-07 | $25.78 | $25.78 | $25.43 | $25.45 | $24.48 | 1,093 |
| 2020-07-06 | $25.84 | $25.84 | $25.51 | $25.51 | $24.54 | 789 |
| 2020-07-02 | $24.78 | $25.65 | $24.76 | $25.65 | $24.68 | 3,578 |
| 2020-07-01 | $24.26 | $24.74 | $24.26 | $24.74 | $23.80 | 908 |
| 2020-06-30 | $24.54 | $25.77 | $24.22 | $25.77 | $24.79 | 1,666 |
| 2020-06-29 | $26.68 | $26.68 | $24.12 | $26.58 | $25.57 | 3,124 |
| 2020-06-26 | $26.50 | $27.99 | $24.80 | $25.12 | $24.17 | 116,541 |
| 2020-06-25 | $27.50 | $28.00 | $27.00 | $27.62 | $26.57 | 11,634 |
| 2020-06-24 | $28.00 | $28.00 | $26.85 | $27.95 | $26.89 | 5,806 |
| 2020-06-23 | $27.45 | $28.00 | $27.45 | $27.57 | $26.52 | 12,263 |
| 2020-06-22 | $24.63 | $27.50 | $24.63 | $26.76 | $25.75 | 3,610 |
| 2020-06-19 | $26.97 | $27.45 | $26.72 | $26.72 | $25.71 | 2,391 |
| 2020-06-18 | $27.44 | $27.44 | $26.55 | $26.72 | $25.71 | 71,028 |
| 2020-06-17 | $26.50 | $27.25 | $26.03 | $26.77 | $25.75 | 4,996 |
| 2020-06-16 | $26.50 | $26.50 | $25.75 | $26.48 | $25.48 | 1,877 |
| 2020-06-15 | $26.35 | $26.49 | $26.10 | $26.49 | $25.49 | 1,551 |
| 2020-06-12 | $26.50 | $26.50 | $26.49 | $26.49 | $25.49 | 981 |
| 2020-06-11 | $26.47 | $26.47 | $26.47 | $26.47 | $25.47 | 314 |
| 2020-06-10 | $25.00 | $26.99 | $25.00 | $26.98 | $25.96 | 2,269 |
| 2020-06-09 | $26.00 | $26.50 | $23.75 | $26.50 | $25.50 | 2,407 |
| 2020-06-08 | $22.50 | $24.10 | $22.25 | $23.75 | $22.85 | 2,648 |
| 2020-06-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.63 | 809 |
| 2020-06-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.97 | 860 |
| 2020-06-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.97 | 257 |
| 2020-06-02 | $21.00 | $22.48 | $21.00 | $22.45 | $21.60 | 1,809 |
| 2020-06-01 | $21.03 | $22.00 | $21.03 | $22.00 | $21.17 | 1,611 |
| 2020-05-29 | $21.32 | $21.32 | $20.77 | $20.77 | $19.98 | 719 |
| 2020-05-28 | $20.28 | $20.75 | $19.96 | $20.73 | $19.94 | 10,000 |
| 2020-05-27 | $20.25 | $22.45 | $19.28 | $20.06 | $19.30 | 3,629 |
| 2020-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 461 |
| 2020-05-22 | $20.23 | $20.51 | $19.05 | $19.50 | $18.76 | 5,582 |
| 2020-05-21 | $20.30 | $20.30 | $20.30 | $20.30 | $19.53 | 355 |
| 2020-05-20 | $20.53 | $20.53 | $20.53 | $20.53 | $19.75 | 357 |
| 2020-05-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.01 | 293 |
| 2020-05-18 | $21.49 | $21.49 | $19.76 | $19.76 | $19.01 | 671 |
| 2020-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 16 |
| 2020-05-14 | $20.50 | $20.50 | $19.48 | $19.50 | $18.76 | 1,682 |
| 2020-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.28 | 260 |
| 2020-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.28 | 124 |
| 2020-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.28 | 681 |
| 2020-05-08 | $20.60 | $20.60 | $19.93 | $20.01 | $19.25 | 1,449 |
| 2020-05-07 | $18.43 | $19.98 | $17.81 | $19.98 | $19.22 | 1,864 |
| 2020-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.24 | 245 |
| 2020-05-05 | $17.77 | $20.00 | $17.77 | $19.80 | $18.95 | 7,733 |
| 2020-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.71 | 1,026 |
| 2020-05-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 170 |
| 2020-04-30 | $17.67 | $18.48 | $17.67 | $18.48 | $17.69 | 696 |
| 2020-04-29 | $17.99 | $17.99 | $17.99 | $17.99 | $17.22 | 434 |
| 2020-04-28 | $17.90 | $17.90 | $17.84 | $17.84 | $17.08 | 386 |
| 2020-04-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 16 |
| 2020-04-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.08 | 108 |
| 2020-04-23 | $17.11 | $17.11 | $16.80 | $16.80 | $16.08 | 375 |
| 2020-04-22 | $16.95 | $17.99 | $16.91 | $17.84 | $17.08 | 1,005 |
| 2020-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 108 |
| 2020-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 209 |
| 2020-04-17 | $16.56 | $17.76 | $16.14 | $16.50 | $15.80 | 14,252 |
| 2020-04-16 | $17.26 | $17.26 | $15.70 | $16.79 | $16.07 | 5,583 |
| 2020-04-15 | $17.23 | $17.23 | $17.23 | $17.23 | $16.49 | 120 |
| 2020-04-14 | $19.00 | $19.00 | $17.23 | $17.23 | $16.49 | 973 |
| 2020-04-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 119 |
| 2020-04-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 210 |
| 2020-04-08 | $17.17 | $17.17 | $17.05 | $17.05 | $16.32 | 501 |
| 2020-04-07 | $17.01 | $17.01 | $17.01 | $17.01 | $16.28 | 225 |
| 2020-04-06 | $17.08 | $17.08 | $17.08 | $17.08 | $16.35 | 553 |
| 2020-04-03 | $19.03 | $19.03 | $19.03 | $19.03 | $18.22 | 250 |
| 2020-04-02 | $19.03 | $19.03 | $19.03 | $19.03 | $18.22 | 125 |
| 2020-04-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.22 | 0 |
| 2020-03-31 | $19.03 | $19.03 | $19.03 | $19.03 | $18.22 | 33 |
| 2020-03-30 | $19.94 | $19.94 | $19.03 | $19.03 | $18.22 | 434 |
| 2020-03-27 | $18.48 | $18.48 | $18.48 | $18.48 | $17.69 | 588 |
| 2020-03-26 | $20.00 | $20.00 | $18.01 | $18.01 | $17.24 | 552 |
| 2020-03-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.08 | 33 |
| 2020-03-24 | $15.58 | $16.41 | $15.36 | $15.75 | $15.08 | 2,037 |
| 2020-03-23 | $16.50 | $16.50 | $15.25 | $15.59 | $14.92 | 2,894 |
| 2020-03-20 | $16.50 | $17.39 | $16.50 | $16.76 | $16.04 | 4,091 |
| 2020-03-19 | $19.00 | $20.90 | $17.00 | $17.00 | $16.27 | 2,907 |
| 2020-03-18 | $20.01 | $20.01 | $19.03 | $19.11 | $18.29 | 1,494 |
| 2020-03-17 | $20.41 | $21.50 | $20.28 | $20.28 | $19.41 | 714 |
| 2020-03-16 | $21.65 | $21.65 | $21.65 | $21.65 | $20.73 | 338 |
| 2020-03-13 | $22.07 | $24.42 | $22.07 | $22.30 | $21.35 | 1,095 |
| 2020-03-12 | $22.07 | $22.07 | $22.07 | $22.07 | $21.13 | 101 |
| 2020-03-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 155 |
| 2020-03-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 3 |
| 2020-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.65 | 50 |
| 2020-03-06 | $24.95 | $26.27 | $24.74 | $25.75 | $24.65 | 40,838 |
| 2020-03-05 | $25.80 | $25.80 | $25.80 | $25.80 | $24.70 | 74 |
| 2020-03-04 | $25.35 | $26.48 | $24.99 | $25.80 | $24.70 | 6,299 |
| 2020-03-03 | $24.99 | $26.60 | $24.75 | $26.30 | $25.18 | 6,768 |
| 2020-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.37 | 48 |
| 2020-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.37 | 0 |
| 2020-02-27 | $25.04 | $26.50 | $25.00 | $26.50 | $25.37 | 1,660 |
| 2020-02-26 | $26.89 | $26.89 | $26.89 | $26.89 | $25.74 | 4 |
| 2020-02-25 | $26.89 | $26.89 | $26.89 | $26.89 | $25.74 | 42 |
| 2020-02-24 | $26.89 | $26.89 | $26.89 | $26.89 | $25.74 | 176 |
| 2020-02-21 | $26.89 | $26.89 | $26.89 | $26.89 | $25.74 | 99 |
| 2020-02-20 | $25.98 | $26.89 | $25.98 | $26.89 | $25.74 | 762 |
| 2020-02-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.89 | 260 |
| 2020-02-18 | $26.05 | $26.05 | $26.05 | $26.05 | $24.94 | 4,874 |
| 2020-02-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.94 | 136 |
| 2020-02-13 | $26.25 | $26.30 | $26.25 | $26.30 | $25.18 | 709 |
| 2020-02-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 8 |
| 2020-02-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 0 |
| 2020-02-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 1 |
| 2020-02-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 106 |
| 2020-02-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 1,544 |
| 2020-02-05 | $25.99 | $25.99 | $25.99 | $25.99 | $24.88 | 1 |
| 2020-02-04 | $26.09 | $26.09 | $26.09 | $26.09 | $24.88 | 4 |
| 2020-02-03 | $26.09 | $26.09 | $26.09 | $26.09 | $24.88 | 101 |
| 2020-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 9 |
| 2020-01-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 11 |
| 2020-01-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 0 |
| 2020-01-28 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 0 |
| 2020-01-27 | $26.20 | $26.20 | $26.20 | $26.20 | $24.98 | 213 |
| 2020-01-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.28 | 541 |
| 2020-01-23 | $25.97 | $25.97 | $25.97 | $25.97 | $24.77 | 9 |
| 2020-01-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.77 | 152 |
| 2020-01-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.77 | 411 |
| 2020-01-17 | $26.99 | $27.24 | $26.74 | $27.23 | $25.97 | 3,211 |
| 2020-01-16 | $27.04 | $27.04 | $27.04 | $27.04 | $25.79 | 460 |
| 2020-01-15 | $27.24 | $27.24 | $27.10 | $27.18 | $25.92 | 1,645 |
| 2020-01-14 | $25.78 | $26.87 | $25.78 | $26.87 | $25.62 | 649 |
| 2020-01-13 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 23 |
| 2020-01-10 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 0 |
| 2020-01-09 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 0 |
| 2020-01-08 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 115 |
| 2020-01-07 | $27.00 | $27.00 | $26.87 | $26.87 | $25.62 | 441 |
| 2020-01-06 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 2 |
| 2020-01-03 | $26.87 | $26.87 | $26.87 | $26.87 | $25.62 | 404 |
| 2020-01-02 | $27.00 | $27.00 | $26.98 | $27.00 | $25.75 | 2,163 |
| 2019-12-31 | $26.01 | $26.01 | $26.01 | $26.01 | $24.80 | 164 |
| 2019-12-30 | $26.01 | $26.01 | $26.01 | $26.01 | $24.80 | 229 |
| 2019-12-27 | $26.01 | $26.01 | $26.01 | $26.01 | $24.80 | 17 |
| 2019-12-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.80 | 299 |
| 2019-12-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.75 | 12 |
| 2019-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.75 | 83 |
| 2019-12-20 | $27.00 | $27.25 | $26.90 | $27.00 | $25.75 | 7,756 |
| 2019-12-19 | $26.00 | $26.75 | $26.00 | $26.75 | $25.51 | 5,212 |
| 2019-12-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.32 | 8 |
| 2019-12-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.32 | 207 |
| 2019-12-16 | $25.00 | $25.50 | $25.00 | $25.50 | $24.32 | 1,358 |
| 2019-12-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.26 | 57 |
| 2019-12-12 | $26.49 | $26.49 | $26.49 | $26.49 | $25.26 | 104 |
| 2019-12-11 | $26.00 | $26.49 | $26.00 | $26.49 | $25.26 | 755 |
| 2019-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 701 |
| 2019-12-09 | $22.76 | $23.75 | $22.76 | $23.75 | $22.65 | 4,371 |
| 2019-12-06 | $23.05 | $23.05 | $23.05 | $23.05 | $21.98 | 123 |
| 2019-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 22 |
| 2019-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 6 |
| 2019-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 3 |
| 2019-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 1,138 |
| 2019-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 2 |
| 2019-11-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 7 |
| 2019-11-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 42 |
| 2019-11-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 23 |
| 2019-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 145 |
| 2019-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 3 |
| 2019-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 639 |
| 2019-11-19 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 22 |
| 2019-11-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.46 | 1,166 |
| 2019-11-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.47 | 2 |
| 2019-11-14 | $22.20 | $22.80 | $22.17 | $22.51 | $21.47 | 2,411 |
| 2019-11-13 | $22.49 | $22.49 | $22.49 | $22.49 | $21.45 | 2 |
| 2019-11-12 | $22.40 | $22.49 | $22.40 | $22.49 | $21.45 | 262 |
| 2019-11-11 | $22.40 | $22.40 | $22.40 | $22.40 | $21.36 | 605 |
| 2019-11-08 | $22.17 | $22.17 | $22.17 | $22.17 | $21.14 | 4 |
| 2019-11-07 | $22.17 | $22.25 | $22.17 | $22.17 | $21.14 | 1,624 |
| 2019-11-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.31 | 141 |
| 2019-11-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.31 | 242 |
| 2019-11-04 | $22.45 | $22.45 | $22.45 | $22.45 | $21.31 | 706 |
| 2019-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.31 | 116 |
| 2019-10-31 | $22.47 | $22.47 | $22.47 | $22.47 | $21.33 | 341 |
| 2019-10-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.27 | 6 |
| 2019-10-29 | $22.35 | $22.40 | $22.35 | $22.40 | $21.27 | 380 |
| 2019-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.65 | 205 |
| 2019-10-25 | $22.80 | $22.80 | $22.80 | $22.80 | $21.65 | 0 |
| 2019-10-24 | $22.80 | $22.80 | $22.80 | $22.80 | $21.65 | 2 |
| 2019-10-23 | $22.80 | $22.80 | $22.80 | $22.80 | $21.65 | 172 |
| 2019-10-22 | $22.80 | $22.80 | $22.80 | $22.80 | $21.65 | 541 |
| 2019-10-21 | $22.16 | $22.40 | $22.16 | $22.40 | $21.27 | 852 |
| 2019-10-18 | $22.68 | $22.68 | $22.68 | $22.68 | $21.53 | 669 |
| 2019-10-17 | $22.66 | $22.95 | $22.66 | $22.95 | $21.79 | 1,047 |
| 2019-10-16 | $22.68 | $22.68 | $22.44 | $22.44 | $21.30 | 576 |
| 2019-10-15 | $22.35 | $23.75 | $22.35 | $23.10 | $21.93 | 5,884 |
| 2019-10-14 | $22.55 | $22.89 | $22.46 | $22.65 | $21.50 | 6,221 |
| 2019-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 864 |
| 2019-10-10 | $23.71 | $23.71 | $23.65 | $23.65 | $22.45 | 479 |
| 2019-10-09 | $23.53 | $23.53 | $23.53 | $23.53 | $22.34 | 303 |
| 2019-10-08 | $23.71 | $23.75 | $23.69 | $23.75 | $22.55 | 1,006 |
| 2019-10-07 | $22.04 | $22.78 | $22.04 | $22.78 | $21.63 | 683 |
| 2019-10-04 | $22.33 | $22.33 | $22.33 | $22.33 | $21.20 | 6 |
| 2019-10-03 | $22.33 | $22.33 | $22.33 | $22.33 | $21.20 | 109 |
| 2019-10-02 | $22.33 | $22.33 | $22.33 | $22.33 | $21.20 | 310 |
| 2019-10-01 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 0 |
| 2019-09-30 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 98 |
| 2019-09-27 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 185 |
| 2019-09-26 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 105 |
| 2019-09-25 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 188 |
| 2019-09-24 | $22.78 | $22.78 | $22.78 | $22.78 | $21.63 | 275 |
| 2019-09-23 | $22.82 | $22.98 | $22.78 | $22.78 | $21.63 | 1,901 |
| 2019-09-20 | $21.97 | $22.64 | $21.87 | $22.64 | $21.49 | 9,067 |
| 2019-09-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.75 | 1,324 |
| 2019-09-18 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 1,227 |
| 2019-09-17 | $21.82 | $22.55 | $21.82 | $21.85 | $20.74 | 1,666 |
| 2019-09-16 | $21.72 | $21.72 | $21.66 | $21.66 | $20.56 | 1,225 |
| 2019-09-13 | $21.66 | $21.66 | $21.66 | $21.66 | $20.56 | 611 |
| 2019-09-12 | $21.65 | $21.78 | $21.65 | $21.66 | $20.56 | 1,566 |
| 2019-09-11 | $21.71 | $21.71 | $21.71 | $21.71 | $20.61 | 173 |
| 2019-09-10 | $21.78 | $21.78 | $21.71 | $21.71 | $20.61 | 382 |
| 2019-09-09 | $22.05 | $22.05 | $22.00 | $22.00 | $20.89 | 1,291 |
| 2019-09-06 | $22.10 | $22.12 | $22.10 | $22.10 | $20.98 | 890 |
| 2019-09-05 | $23.10 | $23.10 | $22.10 | $22.10 | $20.98 | 790 |
| 2019-09-04 | $22.51 | $22.51 | $22.41 | $22.41 | $21.28 | 1,170 |
| 2019-09-03 | $22.76 | $22.76 | $22.61 | $22.61 | $21.47 | 780 |
| 2019-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 344 |
| 2019-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 108 |
| 2019-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 765 |
| 2019-08-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 961 |
| 2019-08-26 | $23.03 | $23.41 | $23.00 | $23.00 | $21.84 | 2,117 |
| 2019-08-23 | $23.20 | $23.63 | $22.76 | $22.76 | $21.61 | 3,104 |
| 2019-08-22 | $23.15 | $23.15 | $23.15 | $23.15 | $21.98 | 232 |
| 2019-08-21 | $23.30 | $23.30 | $23.15 | $23.15 | $21.98 | 2,350 |
| 2019-08-20 | $23.06 | $23.06 | $23.06 | $23.06 | $21.89 | 178 |
| 2019-08-19 | $23.10 | $23.10 | $23.06 | $23.06 | $21.89 | 605 |
| 2019-08-16 | $23.50 | $23.50 | $23.40 | $23.40 | $22.22 | 2,909 |
| 2019-08-15 | $23.07 | $23.07 | $23.07 | $23.07 | $21.90 | 136 |
| 2019-08-14 | $23.07 | $23.07 | $23.07 | $23.07 | $21.90 | 231 |
| 2019-08-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.79 | 447 |
| 2019-08-12 | $22.95 | $22.95 | $22.95 | $22.95 | $21.79 | 544 |
| 2019-08-09 | $22.76 | $23.00 | $22.76 | $23.00 | $21.84 | 470 |
| 2019-08-08 | $23.10 | $23.23 | $22.91 | $22.91 | $21.75 | 1,409 |
| 2019-08-07 | $22.97 | $23.40 | $22.97 | $23.15 | $21.98 | 632 |
| 2019-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 149 |
| 2019-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 233 |
| 2019-08-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 297 |
| 2019-08-01 | $23.10 | $24.60 | $23.10 | $23.51 | $22.22 | 1,373 |
| 2019-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 779 |
| 2019-07-30 | $23.55 | $24.90 | $23.55 | $24.00 | $22.69 | 1,169 |
| 2019-07-29 | $23.35 | $23.35 | $23.35 | $23.35 | $22.07 | 270 |
| 2019-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 67 |
| 2019-07-25 | $23.49 | $24.23 | $23.49 | $24.00 | $22.69 | 4,290 |
| 2019-07-24 | $23.58 | $24.00 | $23.28 | $23.60 | $22.31 | 2,720 |
| 2019-07-23 | $23.63 | $23.63 | $23.63 | $23.63 | $22.34 | 32 |
| 2019-07-22 | $23.63 | $23.63 | $23.63 | $23.63 | $22.34 | 111 |
| 2019-07-19 | $24.24 | $24.24 | $24.00 | $24.00 | $22.69 | 3,503 |
| 2019-07-18 | $24.69 | $24.70 | $23.57 | $24.00 | $22.69 | 3,206 |
| 2019-07-17 | $23.39 | $24.50 | $23.39 | $24.50 | $23.16 | 431 |
| 2019-07-16 | $23.60 | $23.60 | $23.48 | $23.48 | $22.20 | 3,413 |
| 2019-07-15 | $23.21 | $23.21 | $23.20 | $23.20 | $21.93 | 458 |
| 2019-07-12 | $24.40 | $24.40 | $23.44 | $23.44 | $22.16 | 656 |
| 2019-07-11 | $23.08 | $23.77 | $23.08 | $23.70 | $22.40 | 6,612 |
| 2019-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 167 |
| 2019-07-09 | $23.26 | $23.61 | $23.10 | $23.46 | $22.18 | 1,213 |
| 2019-07-08 | $23.06 | $23.06 | $23.06 | $23.06 | $21.80 | 247 |
| 2019-07-05 | $23.00 | $23.51 | $23.00 | $23.46 | $22.18 | 3,152 |
| 2019-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 68 |
| 2019-07-02 | $23.17 | $23.17 | $22.98 | $23.00 | $21.74 | 6,452 |
| 2019-07-01 | $23.11 | $23.18 | $23.00 | $23.00 | $21.74 | 8,709 |
| 2019-06-28 | $22.91 | $23.02 | $22.56 | $22.95 | $21.69 | 145,307 |
| 2019-06-27 | $22.78 | $23.07 | $22.55 | $22.55 | $21.32 | 5,238 |
| 2019-06-26 | $22.90 | $23.07 | $22.62 | $23.07 | $21.81 | 9,212 |
| 2019-06-25 | $22.92 | $23.10 | $22.90 | $22.90 | $21.65 | 3,462 |
| 2019-06-24 | $23.20 | $23.20 | $22.90 | $23.10 | $21.84 | 8,119 |
| 2019-06-21 | $22.86 | $23.06 | $22.86 | $23.06 | $21.80 | 5,774 |
| 2019-06-20 | $22.86 | $22.98 | $22.86 | $22.98 | $21.72 | 1,656 |
| 2019-06-19 | $22.85 | $23.05 | $22.85 | $23.05 | $21.79 | 2,657 |
| 2019-06-18 | $22.99 | $22.99 | $22.85 | $22.85 | $21.60 | 3,432 |
| 2019-06-17 | $23.00 | $23.07 | $22.81 | $23.07 | $21.81 | 5,095 |
| 2019-06-14 | $22.91 | $23.05 | $22.91 | $22.92 | $21.67 | 3,279 |
| 2019-06-13 | $22.85 | $23.09 | $22.85 | $23.09 | $21.83 | 4,400 |
| 2019-06-12 | $22.91 | $22.91 | $22.86 | $22.87 | $21.62 | 5,057 |
| 2019-06-11 | $22.92 | $23.09 | $22.90 | $23.08 | $21.82 | 3,886 |
| 2019-06-10 | $23.20 | $23.20 | $22.65 | $23.01 | $21.75 | 18,316 |
| 2019-06-07 | $23.05 | $23.32 | $23.05 | $23.26 | $21.99 | 1,524 |
| 2019-06-06 | $23.10 | $23.10 | $23.05 | $23.05 | $21.79 | 2,814 |
| 2019-06-05 | $23.07 | $23.07 | $23.06 | $23.06 | $21.80 | 1,428 |
| 2019-06-04 | $23.06 | $23.40 | $23.05 | $23.40 | $22.12 | 1,506 |
| 2019-06-03 | $23.05 | $23.34 | $23.05 | $23.34 | $22.06 | 1,773 |
| 2019-05-31 | $23.10 | $23.24 | $23.01 | $23.24 | $21.97 | 3,141 |
| 2019-05-30 | $23.05 | $23.24 | $23.05 | $23.24 | $21.97 | 2,049 |
| 2019-05-29 | $23.20 | $23.20 | $23.05 | $23.05 | $21.79 | 3,749 |
| 2019-05-28 | $23.25 | $23.25 | $23.05 | $23.05 | $21.79 | 1,467 |
| 2019-05-24 | $23.26 | $23.50 | $23.26 | $23.50 | $22.21 | 1,410 |
| 2019-05-23 | $23.20 | $23.21 | $23.07 | $23.21 | $21.94 | 1,734 |
| 2019-05-22 | $23.60 | $23.84 | $23.32 | $23.32 | $22.04 | 2,606 |
| 2019-05-21 | $23.55 | $23.72 | $23.35 | $23.61 | $22.32 | 3,844 |
| 2019-05-20 | $23.61 | $23.65 | $23.50 | $23.50 | $22.21 | 1,711 |
| 2019-05-17 | $24.48 | $24.48 | $23.60 | $23.60 | $22.31 | 3,358 |
| 2019-05-16 | $23.56 | $24.58 | $23.56 | $24.14 | $22.82 | 3,167 |
| 2019-05-15 | $23.55 | $24.22 | $23.55 | $24.22 | $22.89 | 1,782 |
| 2019-05-14 | $24.93 | $24.93 | $23.51 | $24.51 | $23.17 | 2,591 |
| 2019-05-13 | $24.70 | $25.20 | $24.26 | $24.26 | $22.93 | 2,705 |
| 2019-05-10 | $24.82 | $24.82 | $24.75 | $24.75 | $23.40 | 1,312 |
| 2019-05-09 | $24.96 | $24.96 | $24.96 | $24.96 | $23.59 | 605 |
| 2019-05-08 | $25.01 | $25.01 | $25.01 | $25.01 | $23.64 | 543 |
| 2019-05-07 | $25.28 | $25.28 | $25.10 | $25.10 | $23.63 | 550 |
| 2019-05-06 | $25.81 | $26.19 | $25.57 | $25.57 | $24.07 | 2,005 |
| 2019-05-03 | $25.85 | $25.85 | $25.21 | $25.82 | $24.31 | 1,073 |
| 2019-05-02 | $26.19 | $26.19 | $25.02 | $25.26 | $23.78 | 3,756 |
| 2019-05-01 | $26.12 | $26.12 | $26.12 | $26.12 | $24.59 | 469 |
| 2019-04-30 | $26.50 | $26.50 | $26.22 | $26.22 | $24.69 | 2,049 |
| 2019-04-29 | $26.48 | $26.48 | $26.48 | $26.48 | $24.93 | 429 |
| 2019-04-26 | $26.53 | $27.09 | $26.37 | $27.09 | $25.51 | 2,998 |
| 2019-04-25 | $27.06 | $27.06 | $26.18 | $26.18 | $24.65 | 439 |
| 2019-04-24 | $26.30 | $26.30 | $26.30 | $26.30 | $24.76 | 260 |
| 2019-04-23 | $27.08 | $27.08 | $27.08 | $27.08 | $25.50 | 559 |
| 2019-04-22 | $26.37 | $26.80 | $26.25 | $26.40 | $24.86 | 1,783 |
| 2019-04-18 | $26.02 | $27.03 | $26.02 | $26.44 | $24.89 | 843 |
| 2019-04-17 | $26.07 | $26.07 | $26.07 | $26.07 | $24.55 | 444 |
| 2019-04-16 | $26.12 | $26.14 | $26.12 | $26.14 | $24.61 | 620 |
| 2019-04-15 | $26.80 | $26.80 | $26.11 | $26.11 | $24.58 | 503 |
| 2019-04-12 | $26.47 | $26.47 | $26.47 | $26.47 | $24.92 | 485 |
| 2019-04-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.58 | 413 |
| 2019-04-10 | $26.55 | $26.55 | $26.30 | $26.30 | $24.76 | 818 |
| 2019-04-09 | $26.33 | $26.33 | $26.19 | $26.19 | $24.66 | 631 |
| 2019-04-08 | $27.11 | $27.11 | $26.18 | $26.18 | $24.65 | 373 |
| 2019-04-05 | $26.45 | $27.08 | $26.45 | $26.74 | $25.18 | 1,035 |
| 2019-04-04 | $26.95 | $26.98 | $26.19 | $26.19 | $24.66 | 630 |
| 2019-04-03 | $26.24 | $26.24 | $26.24 | $26.24 | $24.71 | 152 |
| 2019-04-02 | $26.23 | $27.06 | $26.10 | $26.63 | $25.07 | 1,019 |
| 2019-04-01 | $26.00 | $27.08 | $26.00 | $26.27 | $24.73 | 2,380 |
| 2019-03-29 | $26.05 | $26.12 | $26.01 | $26.01 | $24.49 | 1,398 |
| 2019-03-28 | $25.76 | $26.53 | $25.76 | $26.42 | $24.88 | 884 |
| 2019-03-27 | $25.83 | $26.05 | $25.83 | $26.05 | $24.53 | 791 |
| 2019-03-26 | $25.46 | $26.63 | $25.46 | $26.63 | $25.07 | 1,308 |
| 2019-03-25 | $26.09 | $26.09 | $26.09 | $26.09 | $24.56 | 502 |
| 2019-03-22 | $26.48 | $26.50 | $25.95 | $25.95 | $24.43 | 8,817 |
| 2019-03-21 | $25.00 | $26.39 | $25.00 | $26.23 | $24.70 | 4,625 |
| 2019-03-20 | $26.30 | $26.41 | $24.86 | $24.86 | $23.41 | 5,835 |
| 2019-03-19 | $26.02 | $26.02 | $26.02 | $26.02 | $24.50 | 2,586 |
| 2019-03-18 | $26.70 | $26.70 | $26.23 | $26.23 | $24.70 | 1,848 |
| 2019-03-15 | $26.47 | $26.76 | $25.23 | $26.76 | $25.20 | 9,503 |
| 2019-03-14 | $26.64 | $27.09 | $26.40 | $26.40 | $24.86 | 2,849 |
| 2019-03-13 | $27.00 | $27.00 | $26.61 | $26.61 | $25.05 | 8,772 |
| 2019-03-12 | $27.05 | $27.05 | $26.64 | $26.64 | $25.08 | 1,915 |
| 2019-03-11 | $27.15 | $27.15 | $26.71 | $26.98 | $25.40 | 1,494 |
| 2019-03-08 | $27.00 | $27.00 | $26.73 | $26.73 | $25.17 | 1,541 |
| 2019-03-07 | $27.00 | $27.00 | $26.60 | $27.00 | $25.42 | 904 |
| 2019-03-06 | $26.87 | $27.18 | $26.60 | $26.60 | $25.04 | 2,472 |
| 2019-03-05 | $26.82 | $27.14 | $26.51 | $27.14 | $25.55 | 2,101 |
| 2019-03-04 | $27.00 | $27.20 | $26.84 | $26.84 | $25.27 | 1,112 |
| 2019-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.42 | 483 |
| 2019-02-28 | $26.03 | $27.29 | $26.03 | $27.00 | $25.42 | 5,572 |
| 2019-02-27 | $26.90 | $27.20 | $26.90 | $27.00 | $25.42 | 2,174 |
| 2019-02-26 | $26.51 | $26.51 | $26.51 | $26.51 | $24.96 | 1,125 |
| 2019-02-25 | $27.20 | $27.49 | $26.75 | $26.75 | $25.19 | 2,662 |
| 2019-02-22 | $26.43 | $27.10 | $26.43 | $27.00 | $25.42 | 7,856 |
| 2019-02-21 | $26.99 | $26.99 | $26.45 | $26.45 | $24.90 | 17,034 |
| 2019-02-20 | $26.51 | $26.75 | $26.51 | $26.51 | $24.96 | 1,055 |
| 2019-02-19 | $26.62 | $26.62 | $26.47 | $26.47 | $24.92 | 1,844 |
| 2019-02-15 | $25.37 | $25.50 | $25.37 | $25.50 | $24.01 | 1,088 |
| 2019-02-14 | $25.93 | $26.40 | $25.32 | $25.32 | $23.84 | 1,846 |
| 2019-02-13 | $24.94 | $26.40 | $24.94 | $26.40 | $24.86 | 1,606 |
| 2019-02-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.78 | 378 |
| 2019-02-11 | $22.26 | $24.00 | $22.26 | $24.00 | $22.60 | 894 |
| 2019-02-08 | $24.80 | $25.61 | $24.43 | $24.43 | $23.00 | 1,530 |
| 2019-02-07 | $25.21 | $25.21 | $25.21 | $25.21 | $23.74 | 384 |
| 2019-02-06 | $25.34 | $25.97 | $25.34 | $25.97 | $24.45 | 717 |
| 2019-02-05 | $25.84 | $26.17 | $25.84 | $26.17 | $24.55 | 1,349 |
| 2019-02-04 | $25.65 | $25.65 | $25.65 | $25.65 | $24.06 | 508 |
| 2019-02-01 | $26.17 | $26.17 | $26.17 | $26.17 | $24.55 | 215 |
| 2019-01-31 | $26.15 | $26.15 | $26.15 | $26.15 | $24.53 | 563 |
| 2019-01-30 | $26.89 | $26.89 | $26.89 | $26.89 | $25.22 | 849 |
| 2019-01-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 333 |
| 2019-01-28 | $26.16 | $26.69 | $25.90 | $26.69 | $25.03 | 2,381 |
| 2019-01-25 | $24.89 | $26.05 | $24.89 | $26.05 | $24.43 | 2,313 |
| 2019-01-24 | $26.54 | $26.54 | $25.85 | $26.31 | $24.68 | 2,836 |
| 2019-01-23 | $25.51 | $26.46 | $25.49 | $26.24 | $24.61 | 6,403 |
| 2019-01-22 | $26.77 | $26.77 | $25.77 | $25.77 | $24.17 | 649 |
| 2019-01-18 | $25.59 | $26.37 | $25.59 | $26.15 | $24.53 | 2,508 |
| 2019-01-17 | $25.31 | $26.01 | $25.31 | $25.41 | $23.83 | 2,896 |
| 2019-01-16 | $26.27 | $26.29 | $25.72 | $25.72 | $24.12 | 1,771 |
| 2019-01-15 | $25.18 | $25.83 | $24.87 | $25.83 | $24.23 | 2,101 |
| 2019-01-14 | $26.09 | $26.40 | $25.13 | $25.15 | $23.59 | 2,780 |
| 2019-01-11 | $24.89 | $25.00 | $23.82 | $24.93 | $23.38 | 2,839 |
| 2019-01-10 | $25.15 | $26.00 | $25.03 | $25.56 | $23.97 | 844 |
| 2019-01-09 | $25.75 | $26.20 | $25.75 | $26.20 | $24.57 | 594 |
| 2019-01-08 | $25.41 | $25.56 | $25.18 | $25.56 | $23.97 | 1,540 |
| 2019-01-07 | $24.18 | $25.63 | $24.18 | $25.63 | $24.04 | 1,882 |
| 2019-01-04 | $25.44 | $25.50 | $25.20 | $25.50 | $23.92 | 1,895 |
| 2019-01-03 | $25.10 | $25.29 | $24.91 | $24.91 | $23.36 | 2,704 |
| 2019-01-02 | $23.93 | $25.37 | $23.93 | $25.37 | $23.79 | 2,966 |
| 2018-12-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.35 | 1,014 |
| 2018-12-28 | $23.80 | $24.72 | $23.70 | $24.72 | $23.19 | 1,951 |
| 2018-12-27 | $23.98 | $25.30 | $23.90 | $24.48 | $22.96 | 3,594 |
| 2018-12-26 | $23.51 | $25.55 | $23.51 | $25.03 | $23.48 | 3,738 |
| 2018-12-24 | $23.55 | $24.68 | $23.06 | $23.30 | $21.85 | 1,520 |
| 2018-12-21 | $26.95 | $26.95 | $23.61 | $23.66 | $22.19 | 60,949 |
| 2018-12-20 | $25.85 | $26.03 | $24.65 | $25.28 | $23.71 | 10,523 |
| 2018-12-19 | $26.48 | $26.53 | $24.86 | $26.07 | $24.45 | 3,577 |
| 2018-12-18 | $26.39 | $26.50 | $25.32 | $25.95 | $24.34 | 4,108 |
| 2018-12-17 | $26.00 | $26.50 | $25.80 | $26.04 | $24.42 | 4,503 |
| 2018-12-14 | $26.95 | $26.95 | $24.11 | $25.70 | $24.10 | 7,582 |
| 2018-12-13 | $26.50 | $26.53 | $26.12 | $26.30 | $24.67 | 2,895 |
| 2018-12-12 | $26.50 | $26.50 | $26.02 | $26.40 | $24.76 | 3,252 |
| 2018-12-11 | $26.52 | $26.55 | $25.05 | $26.50 | $24.85 | 6,719 |
| 2018-12-10 | $26.45 | $26.55 | $25.36 | $26.48 | $24.84 | 6,673 |
| 2018-12-07 | $26.85 | $26.85 | $26.11 | $26.11 | $24.49 | 4,152 |
| 2018-12-06 | $26.85 | $26.88 | $24.75 | $26.12 | $24.50 | 5,300 |
| 2018-12-04 | $26.95 | $26.95 | $26.09 | $26.56 | $24.91 | 2,930 |
| 2018-12-03 | $26.75 | $27.00 | $26.03 | $26.49 | $24.85 | 3,338 |
| 2018-11-30 | $26.15 | $26.20 | $26.09 | $26.20 | $24.57 | 11,457 |
| 2018-11-29 | $25.95 | $26.15 | $25.60 | $25.86 | $24.25 | 2,910 |
| 2018-11-28 | $26.20 | $26.20 | $25.79 | $25.97 | $24.36 | 4,585 |
| 2018-11-27 | $25.84 | $26.14 | $25.70 | $25.91 | $24.30 | 3,477 |
| 2018-11-26 | $24.60 | $26.09 | $24.50 | $25.60 | $24.01 | 6,475 |
| 2018-11-23 | $23.70 | $24.50 | $23.70 | $24.36 | $22.85 | 1,901 |
| 2018-11-21 | $23.06 | $23.06 | $23.06 | $23.06 | $21.63 | 253 |
| 2018-11-20 | $23.64 | $23.90 | $23.06 | $23.06 | $21.63 | 2,396 |
| 2018-11-19 | $23.06 | $23.55 | $23.06 | $23.54 | $22.08 | 5,705 |
| 2018-11-16 | $23.99 | $23.99 | $23.35 | $23.35 | $21.90 | 1,604 |
| 2018-11-15 | $24.30 | $25.13 | $23.25 | $23.30 | $21.85 | 3,147 |
| 2018-11-14 | $23.90 | $24.75 | $23.67 | $24.00 | $22.51 | 3,186 |
| 2018-11-13 | $23.89 | $24.23 | $23.89 | $23.90 | $22.42 | 2,098 |
| 2018-11-12 | $23.86 | $24.73 | $23.80 | $23.91 | $22.43 | 2,150 |
| 2018-11-09 | $25.49 | $25.49 | $25.49 | $25.49 | $23.91 | 219 |
| 2018-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $23.20 | 112 |
| 2018-11-07 | $25.96 | $26.12 | $24.74 | $24.74 | $23.20 | 663 |
| 2018-11-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.59 | 838 |
| 2018-11-05 | $25.01 | $25.38 | $24.50 | $24.50 | $22.89 | 5,270 |
| 2018-11-02 | $24.80 | $25.00 | $24.51 | $24.70 | $23.07 | 3,599 |
| 2018-11-01 | $25.10 | $25.10 | $25.05 | $25.05 | $23.40 | 507 |
| 2018-10-31 | $25.05 | $26.15 | $24.61 | $24.61 | $22.99 | 3,272 |
| 2018-10-30 | $24.84 | $25.23 | $24.84 | $24.95 | $23.31 | 3,128 |
| 2018-10-29 | $25.38 | $25.38 | $25.38 | $25.38 | $23.71 | 292 |
| 2018-10-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.04 | 304 |
| 2018-10-25 | $24.76 | $24.99 | $24.74 | $24.78 | $23.15 | 1,240 |
| 2018-10-24 | $24.95 | $24.95 | $24.70 | $24.70 | $23.07 | 736 |
| 2018-10-23 | $24.49 | $26.19 | $23.55 | $24.76 | $23.13 | 6,082 |
| 2018-10-22 | $25.95 | $25.95 | $25.30 | $25.33 | $23.66 | 1,749 |
| 2018-10-19 | $26.25 | $26.25 | $26.15 | $26.15 | $24.43 | 479 |
| 2018-10-18 | $26.83 | $26.83 | $26.83 | $26.83 | $25.06 | 325 |
| 2018-10-17 | $26.25 | $26.25 | $26.25 | $26.25 | $24.52 | 300 |
| 2018-10-16 | $26.82 | $26.82 | $26.82 | $26.82 | $25.05 | 369 |
| 2018-10-15 | $26.94 | $26.94 | $26.94 | $26.94 | $25.17 | 166 |
| 2018-10-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.52 | 626 |
| 2018-10-11 | $26.35 | $26.35 | $26.25 | $26.25 | $24.52 | 443 |
| 2018-10-10 | $26.35 | $26.35 | $26.35 | $26.35 | $24.61 | 557 |
| 2018-10-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.66 | 294 |
| 2018-10-08 | $26.83 | $26.83 | $26.83 | $26.83 | $25.06 | 248 |
| 2018-10-05 | $26.83 | $26.83 | $26.83 | $26.83 | $25.06 | 193 |
| 2018-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $24.94 | 305 |
| 2018-10-03 | $26.78 | $26.78 | $26.78 | $26.78 | $25.02 | 192 |
| 2018-10-02 | $26.78 | $26.78 | $26.78 | $26.78 | $25.02 | 300 |
| 2018-10-01 | $26.85 | $26.85 | $26.85 | $26.85 | $25.08 | 314 |
| 2018-09-28 | $26.55 | $26.55 | $26.52 | $26.52 | $24.77 | 500 |
| 2018-09-27 | $26.90 | $26.90 | $26.90 | $26.90 | $25.13 | 256 |
| 2018-09-26 | $26.90 | $26.90 | $26.90 | $26.90 | $25.13 | 141 |
| 2018-09-25 | $26.90 | $26.90 | $26.90 | $26.90 | $25.13 | 117 |
| 2018-09-24 | $26.90 | $26.90 | $26.90 | $26.90 | $25.13 | 145 |
| 2018-09-21 | $26.53 | $26.90 | $26.53 | $26.90 | $25.13 | 3,073 |
| 2018-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $24.77 | 134 |
| 2018-09-19 | $26.52 | $26.52 | $26.52 | $26.52 | $24.77 | 1,000 |
| 2018-09-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.85 | 233 |
| 2018-09-17 | $26.60 | $26.60 | $26.60 | $26.60 | $24.85 | 225 |
| 2018-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $24.85 | 523 |
| 2018-09-13 | $26.96 | $26.96 | $26.96 | $26.96 | $25.18 | 244 |
| 2018-09-12 | $26.96 | $26.96 | $26.96 | $26.96 | $25.18 | 500 |
| 2018-09-11 | $26.67 | $26.67 | $26.67 | $26.67 | $24.91 | 280 |
| 2018-09-10 | $26.95 | $26.95 | $26.95 | $26.95 | $25.18 | 240 |
| 2018-09-07 | $26.95 | $26.95 | $26.95 | $26.95 | $25.18 | 408 |
| 2018-09-06 | $26.60 | $26.70 | $26.60 | $26.70 | $24.94 | 1,424 |
| 2018-09-05 | $26.62 | $26.62 | $26.62 | $26.62 | $24.87 | 178 |
| 2018-09-04 | $26.61 | $26.62 | $26.61 | $26.62 | $24.87 | 688 |
| 2018-08-31 | $26.71 | $26.71 | $26.71 | $26.71 | $24.95 | 200 |
| 2018-08-30 | $26.75 | $27.28 | $26.72 | $27.28 | $25.48 | 1,723 |
| 2018-08-29 | $26.52 | $26.52 | $26.52 | $26.52 | $24.77 | 100 |
| 2018-08-28 | $26.52 | $26.52 | $26.52 | $26.52 | $24.77 | 144 |
| 2018-08-27 | $26.70 | $26.70 | $26.51 | $26.52 | $24.77 | 1,700 |
| 2018-08-24 | $27.01 | $27.01 | $27.01 | $27.01 | $25.23 | 285 |
| 2018-08-23 | $27.01 | $27.01 | $27.01 | $27.01 | $25.23 | 128 |
| 2018-08-22 | $27.01 | $27.01 | $27.01 | $27.01 | $25.23 | 300 |
| 2018-08-21 | $26.76 | $27.00 | $26.68 | $27.00 | $25.22 | 3,043 |
| 2018-08-20 | $27.03 | $27.03 | $27.03 | $27.03 | $25.25 | 145 |
| 2018-08-17 | $27.03 | $27.03 | $27.03 | $27.03 | $25.25 | 333 |
| 2018-08-16 | $27.03 | $27.03 | $27.03 | $27.03 | $25.25 | 300 |
| 2018-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.22 | 342 |
| 2018-08-14 | $26.71 | $26.71 | $26.67 | $26.67 | $24.91 | 4,519 |
| 2018-08-13 | $26.84 | $26.84 | $26.66 | $26.71 | $24.95 | 1,350 |
| 2018-08-10 | $26.77 | $26.77 | $26.71 | $26.71 | $24.95 | 909 |
| 2018-08-09 | $26.80 | $26.80 | $26.80 | $26.80 | $25.03 | 333 |
| 2018-08-08 | $26.81 | $26.81 | $26.81 | $26.81 | $25.04 | 95 |
| 2018-08-07 | $26.81 | $26.81 | $26.81 | $26.81 | $25.04 | 153 |
| 2018-08-06 | $26.81 | $26.81 | $26.81 | $26.81 | $25.04 | 300 |
| 2018-08-03 | $26.78 | $26.78 | $26.78 | $26.78 | $25.02 | 270 |
| 2018-08-02 | $27.05 | $27.07 | $27.05 | $27.07 | $25.29 | 666 |
| 2018-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.22 | 660 |
| 2018-07-31 | $27.10 | $27.30 | $27.00 | $27.21 | $25.32 | 5,608 |
| 2018-07-30 | $26.86 | $27.50 | $26.80 | $27.11 | $25.23 | 8,752 |
| 2018-07-27 | $27.96 | $28.02 | $27.05 | $27.05 | $25.18 | 3,012 |
| 2018-07-26 | $27.95 | $28.20 | $27.42 | $28.19 | $26.24 | 4,365 |
| 2018-07-25 | $28.14 | $28.52 | $27.80 | $28.31 | $26.35 | 2,763 |
| 2018-07-24 | $27.36 | $27.80 | $27.36 | $27.80 | $25.87 | 3,564 |
| 2018-07-23 | $27.77 | $27.77 | $27.77 | $27.77 | $25.85 | 178 |
| 2018-07-20 | $27.74 | $28.09 | $27.74 | $27.77 | $25.85 | 1,766 |
| 2018-07-19 | $27.57 | $27.70 | $27.31 | $27.31 | $25.42 | 1,768 |
| 2018-07-18 | $27.79 | $27.79 | $27.79 | $27.79 | $25.86 | 421 |
| 2018-07-17 | $27.72 | $27.72 | $27.72 | $27.72 | $25.80 | 385 |
| 2018-07-16 | $27.92 | $27.92 | $27.92 | $27.92 | $25.98 | 1,911 |
| 2018-07-13 | $27.97 | $28.60 | $27.70 | $28.56 | $26.58 | 1,295 |
| 2018-07-12 | $28.25 | $28.60 | $28.15 | $28.30 | $26.34 | 559 |
| 2018-07-11 | $28.60 | $28.60 | $28.60 | $28.60 | $26.62 | 375 |
| 2018-07-10 | $28.14 | $28.14 | $28.14 | $28.14 | $26.19 | 438 |
| 2018-07-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.37 | 1,135 |
| 2018-07-06 | $28.33 | $28.33 | $28.33 | $28.33 | $26.37 | 263 |
| 2018-07-05 | $28.60 | $28.60 | $28.55 | $28.60 | $26.62 | 1,092 |
| 2018-07-03 | $28.56 | $28.56 | $28.56 | $28.56 | $26.58 | 215 |
| 2018-07-02 | $29.00 | $29.00 | $28.56 | $28.56 | $26.58 | 1,076 |
| 2018-06-29 | $28.87 | $28.94 | $28.87 | $28.94 | $26.93 | 1,249 |
| 2018-06-28 | $28.90 | $28.90 | $28.90 | $28.90 | $26.90 | 356 |
| 2018-06-27 | $28.62 | $28.62 | $28.62 | $28.62 | $26.64 | 729 |
| 2018-06-26 | $28.99 | $29.34 | $28.99 | $29.17 | $27.15 | 668 |
| 2018-06-25 | $29.26 | $29.34 | $28.63 | $29.34 | $27.31 | 1,482 |
| 2018-06-22 | $29.23 | $29.30 | $28.88 | $29.30 | $27.27 | 22,148 |
| 2018-06-21 | $29.45 | $29.50 | $28.97 | $29.15 | $27.13 | 5,468 |
| 2018-06-20 | $28.76 | $29.60 | $28.39 | $29.60 | $27.55 | 9,029 |
| 2018-06-19 | $28.64 | $28.96 | $28.20 | $28.51 | $26.53 | 7,837 |
| 2018-06-18 | $28.84 | $28.86 | $27.65 | $28.19 | $26.24 | 7,490 |
| 2018-06-15 | $28.37 | $28.60 | $28.05 | $28.57 | $26.59 | 4,817 |
| 2018-06-14 | $28.06 | $28.06 | $28.06 | $28.06 | $26.12 | 609 |
| 2018-06-13 | $28.60 | $28.60 | $28.45 | $28.45 | $26.48 | 2,261 |
| 2018-06-12 | $29.03 | $29.03 | $28.47 | $28.55 | $26.57 | 1,029 |
| 2018-06-11 | $28.73 | $28.84 | $28.45 | $28.69 | $26.70 | 5,066 |
| 2018-06-08 | $28.46 | $28.96 | $28.46 | $28.55 | $26.57 | 4,869 |
| 2018-06-07 | $28.75 | $28.75 | $28.60 | $28.60 | $26.62 | 968 |
| 2018-06-06 | $29.09 | $29.09 | $28.52 | $28.61 | $26.63 | 5,861 |
| 2018-06-05 | $28.88 | $28.95 | $28.46 | $28.95 | $26.94 | 2,211 |
| 2018-06-04 | $29.52 | $29.52 | $28.80 | $28.80 | $26.80 | 4,083 |
| 2018-06-01 | $28.67 | $29.33 | $28.67 | $29.33 | $27.30 | 5,848 |
| 2018-05-31 | $29.74 | $29.74 | $29.05 | $29.25 | $27.22 | 1,054 |
| 2018-05-30 | $29.45 | $29.45 | $29.30 | $29.30 | $27.27 | 673 |
| 2018-05-29 | $28.91 | $29.04 | $28.91 | $29.04 | $27.03 | 519 |
| 2018-05-25 | $29.75 | $29.75 | $29.75 | $29.75 | $27.69 | 311 |
| 2018-05-24 | $29.79 | $29.80 | $29.50 | $29.50 | $27.46 | 1,601 |
| 2018-05-23 | $29.75 | $29.75 | $29.28 | $29.60 | $27.55 | 2,505 |
| 2018-05-22 | $29.27 | $29.58 | $29.27 | $29.58 | $27.53 | 736 |
| 2018-05-21 | $29.78 | $29.90 | $29.43 | $29.43 | $27.39 | 1,467 |
| 2018-05-18 | $29.90 | $29.90 | $29.40 | $29.85 | $27.78 | 711 |
| 2018-05-17 | $29.45 | $29.69 | $28.81 | $28.81 | $26.81 | 621 |
| 2018-05-16 | $30.16 | $30.16 | $29.57 | $29.80 | $27.73 | 1,907 |
| 2018-05-15 | $29.90 | $29.95 | $29.51 | $29.62 | $27.57 | 1,594 |
| 2018-05-14 | $29.85 | $30.05 | $29.45 | $29.45 | $27.41 | 3,158 |
| 2018-05-11 | $29.56 | $30.13 | $28.97 | $29.94 | $27.86 | 3,509 |
| 2018-05-10 | $30.10 | $30.10 | $29.57 | $30.00 | $27.92 | 4,732 |
| 2018-05-09 | $28.76 | $29.77 | $28.76 | $29.77 | $27.71 | 2,650 |
| 2018-05-08 | $28.52 | $28.52 | $28.50 | $28.50 | $26.44 | 1,007 |
| 2018-05-07 | $28.81 | $28.81 | $28.81 | $28.81 | $26.72 | 323 |
| 2018-05-04 | $28.80 | $28.81 | $28.60 | $28.81 | $26.72 | 882 |
| 2018-05-03 | $28.31 | $28.31 | $28.31 | $28.31 | $26.26 | 407 |
| 2018-05-02 | $28.46 | $28.46 | $28.46 | $28.46 | $26.40 | 417 |
| 2018-05-01 | $28.65 | $29.18 | $28.49 | $28.82 | $26.73 | 1,280 |
| 2018-04-30 | $28.63 | $28.73 | $28.41 | $28.73 | $26.65 | 764 |
| 2018-04-27 | $28.63 | $28.63 | $28.45 | $28.45 | $26.39 | 865 |
| 2018-04-26 | $28.60 | $28.60 | $28.60 | $28.60 | $26.53 | 583 |
| 2018-04-25 | $28.63 | $28.63 | $28.41 | $28.60 | $26.53 | 467 |
| 2018-04-24 | $28.31 | $28.31 | $28.31 | $28.31 | $26.26 | 500 |
| 2018-04-23 | $28.02 | $28.02 | $28.02 | $28.02 | $25.99 | 361 |
| 2018-04-20 | $28.31 | $28.34 | $28.31 | $28.34 | $26.29 | 706 |
| 2018-04-19 | $29.15 | $29.15 | $29.15 | $29.15 | $27.04 | 214 |
| 2018-04-18 | $29.15 | $29.15 | $29.15 | $29.15 | $27.04 | 300 |
| 2018-04-17 | $28.49 | $28.49 | $28.49 | $28.49 | $26.43 | 369 |
| 2018-04-16 | $28.04 | $28.95 | $28.04 | $28.95 | $26.85 | 538 |
| 2018-04-13 | $28.77 | $28.77 | $28.77 | $28.77 | $26.69 | 239 |
| 2018-04-12 | $28.77 | $28.77 | $28.77 | $28.77 | $26.69 | 400 |
| 2018-04-11 | $28.06 | $28.25 | $28.06 | $28.25 | $26.20 | 548 |
| 2018-04-10 | $28.80 | $29.20 | $28.52 | $28.52 | $26.45 | 1,807 |
| 2018-04-09 | $28.43 | $28.80 | $28.34 | $28.80 | $26.71 | 2,897 |
| 2018-04-06 | $29.20 | $29.20 | $28.53 | $28.65 | $26.58 | 4,210 |
| 2018-04-05 | $28.60 | $28.96 | $28.31 | $28.96 | $26.86 | 3,350 |
| 2018-04-04 | $28.33 | $28.61 | $28.33 | $28.61 | $26.54 | 712 |
| 2018-04-03 | $29.20 | $29.20 | $28.74 | $28.74 | $26.66 | 938 |
| 2018-04-02 | $28.91 | $29.20 | $28.60 | $28.70 | $26.62 | 1,974 |
| 2018-03-29 | $28.75 | $29.20 | $28.21 | $28.81 | $26.72 | 2,288 |
| 2018-03-28 | $28.65 | $28.65 | $28.65 | $28.65 | $26.58 | 323 |
| 2018-03-27 | $28.61 | $29.20 | $28.61 | $29.20 | $27.09 | 1,233 |
| 2018-03-26 | $28.61 | $29.22 | $28.46 | $29.21 | $27.09 | 5,397 |
| 2018-03-23 | $28.51 | $28.51 | $28.51 | $28.51 | $26.45 | 1,044 |
| 2018-03-22 | $28.56 | $28.56 | $28.56 | $28.56 | $26.49 | 394 |
| 2018-03-21 | $28.51 | $28.51 | $28.51 | $28.51 | $26.45 | 224 |
| 2018-03-20 | $28.51 | $28.51 | $28.51 | $28.51 | $26.45 | 400 |
| 2018-03-19 | $28.55 | $29.40 | $28.28 | $29.40 | $27.27 | 2,878 |
| 2018-03-16 | $29.14 | $29.14 | $28.02 | $29.14 | $27.03 | 8,238 |
| 2018-03-15 | $29.36 | $29.36 | $29.36 | $29.36 | $27.23 | 236 |
| 2018-03-14 | $28.34 | $29.40 | $28.34 | $29.40 | $27.27 | 7,070 |
| 2018-03-13 | $28.51 | $28.51 | $28.51 | $28.51 | $26.45 | 620 |
| 2018-03-12 | $28.46 | $29.40 | $28.39 | $29.40 | $27.27 | 4,885 |
| 2018-03-09 | $29.40 | $29.40 | $29.40 | $29.40 | $27.27 | 288 |
| 2018-03-08 | $28.59 | $29.40 | $28.41 | $29.40 | $27.27 | 5,363 |
| 2018-03-07 | $28.81 | $28.81 | $28.81 | $28.81 | $26.72 | 503 |
| 2018-03-06 | $29.40 | $29.40 | $28.72 | $28.72 | $26.64 | 528 |
| 2018-03-05 | $29.30 | $29.30 | $29.30 | $29.30 | $27.18 | 478 |
| 2018-03-02 | $28.01 | $29.30 | $28.01 | $29.30 | $27.18 | 1,367 |
| 2018-03-01 | $28.64 | $28.64 | $28.64 | $28.64 | $26.57 | 142 |
| 2018-02-28 | $28.85 | $28.85 | $28.64 | $28.64 | $26.57 | 585 |
| 2018-02-27 | $29.30 | $29.30 | $29.29 | $29.29 | $27.17 | 365 |
| 2018-02-26 | $28.98 | $29.15 | $28.98 | $29.05 | $26.95 | 1,893 |
| 2018-02-23 | $29.20 | $29.20 | $29.10 | $29.10 | $26.99 | 591 |
| 2018-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.90 | 281 |
| 2018-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.90 | 88 |
| 2018-02-20 | $29.15 | $29.15 | $29.00 | $29.00 | $26.90 | 458 |
| 2018-02-16 | $29.00 | $29.14 | $29.00 | $29.14 | $27.03 | 711 |
| 2018-02-15 | $29.23 | $29.23 | $29.23 | $29.23 | $27.11 | 322 |
| 2018-02-14 | $30.20 | $30.20 | $29.23 | $29.23 | $27.11 | 656 |
| 2018-02-13 | $29.00 | $29.98 | $29.00 | $29.65 | $27.50 | 2,052 |
| 2018-02-12 | $28.61 | $30.27 | $28.55 | $29.85 | $27.69 | 6,966 |
| 2018-02-09 | $28.35 | $28.35 | $28.35 | $28.35 | $26.30 | 593 |
| 2018-02-08 | $28.15 | $28.15 | $28.15 | $28.15 | $26.11 | 457 |
| 2018-02-07 | $28.40 | $28.40 | $28.40 | $28.40 | $26.34 | 128 |
| 2018-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.34 | 622 |
| 2018-02-05 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 12 |
| 2018-02-02 | $28.40 | $28.40 | $28.40 | $28.40 | $26.25 | 400 |
| 2018-02-01 | $28.32 | $28.75 | $28.32 | $28.70 | $26.53 | 648 |
| 2018-01-31 | $28.90 | $28.90 | $28.50 | $28.50 | $26.34 | 459 |
| 2018-01-30 | $28.80 | $28.80 | $28.80 | $28.80 | $26.62 | 696 |
| 2018-01-29 | $28.20 | $28.20 | $28.20 | $28.20 | $26.07 | 578 |
| 2018-01-26 | $28.01 | $28.01 | $28.01 | $28.01 | $25.89 | 176 |
| 2018-01-25 | $28.01 | $28.01 | $28.01 | $28.01 | $25.89 | 600 |
| 2018-01-24 | $27.55 | $27.55 | $27.55 | $27.55 | $25.47 | 237 |
| 2018-01-23 | $27.55 | $27.55 | $27.55 | $27.55 | $25.47 | 98 |
| 2018-01-22 | $28.71 | $28.71 | $27.55 | $27.55 | $25.47 | 2,206 |
| 2018-01-19 | $28.92 | $29.88 | $28.92 | $29.88 | $27.62 | 476 |
| 2018-01-18 | $29.10 | $29.10 | $29.10 | $29.10 | $26.90 | 190 |
| 2018-01-17 | $29.87 | $29.87 | $29.87 | $29.87 | $27.61 | 447 |
| 2018-01-16 | $28.58 | $28.58 | $28.58 | $28.58 | $26.42 | 438 |
| 2018-01-12 | $29.78 | $29.78 | $29.78 | $29.78 | $27.53 | 862 |
| 2018-01-11 | $29.34 | $29.34 | $29.34 | $29.34 | $27.12 | 231 |
| 2018-01-10 | $29.34 | $29.34 | $29.34 | $29.34 | $27.12 | 144 |
| 2018-01-09 | $29.34 | $29.34 | $29.34 | $29.34 | $27.12 | 57 |
| 2018-01-08 | $29.34 | $29.34 | $29.34 | $29.34 | $27.12 | 119 |
| 2018-01-05 | $29.34 | $29.34 | $29.34 | $29.34 | $27.12 | 117 |
| 2018-01-04 | $30.29 | $30.29 | $29.16 | $29.34 | $27.12 | 465 |
| 2018-01-03 | $29.88 | $29.88 | $29.55 | $29.55 | $27.31 | 421 |
| 2018-01-02 | $29.79 | $29.79 | $29.79 | $29.79 | $27.54 | 331 |
| 2017-12-29 | $27.75 | $28.91 | $27.75 | $28.70 | $26.53 | 2,136 |
| 2017-12-28 | $27.30 | $27.75 | $26.04 | $26.50 | $24.49 | 1,807 |
| 2017-12-27 | $28.27 | $28.27 | $28.27 | $28.27 | $26.13 | 96 |
| 2017-12-26 | $29.33 | $29.82 | $25.55 | $28.27 | $26.13 | 1,054 |
| 2017-12-22 | $30.37 | $30.49 | $29.33 | $29.33 | $27.11 | 2,186 |
| 2017-12-21 | $29.70 | $29.70 | $29.70 | $29.70 | $27.45 | 185 |
| 2017-12-20 | $29.70 | $29.70 | $29.70 | $29.70 | $27.45 | 400 |
| 2017-12-19 | $29.99 | $29.99 | $29.99 | $29.99 | $27.72 | 339 |
| 2017-12-18 | $30.38 | $30.38 | $30.38 | $30.38 | $28.08 | 473 |
| 2017-12-15 | $29.31 | $30.35 | $29.31 | $30.35 | $28.05 | 9,985 |
| 2017-12-14 | $28.59 | $30.00 | $28.59 | $29.07 | $26.87 | 1,794 |
| 2017-12-13 | $29.64 | $29.64 | $29.64 | $29.64 | $27.40 | 362 |
| 2017-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.73 | 226 |
| 2017-12-11 | $29.78 | $29.78 | $29.78 | $29.78 | $27.53 | 270 |
| 2017-12-08 | $29.52 | $29.52 | $28.93 | $28.93 | $26.74 | 268 |
| 2017-12-07 | $29.46 | $29.46 | $29.46 | $29.46 | $27.23 | 782 |
| 2017-12-06 | $28.67 | $29.52 | $28.67 | $29.52 | $27.29 | 1,309 |
| 2017-12-05 | $29.62 | $29.62 | $29.62 | $29.62 | $27.38 | 661 |
| 2017-12-04 | $29.85 | $29.85 | $29.85 | $29.85 | $27.59 | 259 |
| 2017-12-01 | $29.24 | $29.86 | $29.00 | $29.68 | $27.43 | 2,855 |
| 2017-11-30 | $30.00 | $30.00 | $28.50 | $29.26 | $27.05 | 3,078 |
| 2017-11-29 | $30.00 | $30.00 | $29.88 | $29.92 | $27.66 | 935 |
| 2017-11-28 | $29.92 | $29.92 | $29.92 | $29.92 | $27.66 | 223 |
| 2017-11-27 | $30.00 | $30.00 | $29.92 | $29.92 | $27.66 | 566 |
| 2017-11-24 | $29.60 | $29.86 | $29.60 | $29.86 | $27.60 | 389 |
| 2017-11-22 | $29.70 | $29.70 | $29.60 | $29.60 | $27.36 | 692 |
| 2017-11-21 | $30.00 | $30.00 | $29.75 | $29.75 | $27.50 | 713 |
| 2017-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.73 | 667 |
| 2017-11-17 | $29.61 | $29.61 | $29.60 | $29.60 | $27.36 | 919 |
| 2017-11-16 | $29.99 | $29.99 | $29.99 | $29.99 | $27.72 | 409 |
| 2017-11-15 | $29.46 | $29.46 | $29.46 | $29.46 | $27.23 | 617 |
| 2017-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.73 | 204 |
| 2017-11-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.73 | 122 |
| 2017-11-10 | $29.80 | $30.00 | $29.80 | $30.00 | $27.73 | 900 |
| 2017-11-09 | $29.40 | $29.94 | $29.40 | $29.94 | $27.67 | 719 |
| 2017-11-08 | $29.70 | $29.70 | $29.70 | $29.70 | $27.45 | 501 |
| 2017-11-07 | $29.53 | $29.71 | $29.50 | $29.71 | $27.37 | 1,020 |
| 2017-11-06 | $29.94 | $29.94 | $29.55 | $29.55 | $27.22 | 1,184 |
| 2017-11-03 | $29.52 | $29.74 | $29.50 | $29.51 | $27.19 | 2,290 |
| 2017-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.18 | 119 |
| 2017-11-01 | $30.00 | $30.00 | $29.50 | $29.50 | $27.18 | 750 |
| 2017-10-31 | $29.90 | $29.99 | $29.90 | $29.99 | $27.63 | 1,515 |
| 2017-10-30 | $29.92 | $29.92 | $29.92 | $29.92 | $27.56 | 184 |
| 2017-10-27 | $29.60 | $29.92 | $29.60 | $29.92 | $27.56 | 1,043 |
| 2017-10-26 | $29.60 | $29.60 | $29.60 | $29.60 | $27.27 | 412 |
| 2017-10-25 | $29.80 | $29.90 | $29.79 | $29.90 | $27.54 | 608 |
| 2017-10-24 | $29.80 | $29.89 | $29.53 | $29.53 | $27.20 | 1,329 |
| 2017-10-23 | $29.95 | $29.95 | $29.95 | $29.95 | $27.59 | 807 |
| 2017-10-20 | $29.75 | $30.00 | $29.48 | $29.95 | $27.59 | 6,100 |
| 2017-10-19 | $29.55 | $29.74 | $29.55 | $29.72 | $27.38 | 816 |
| 2017-10-18 | $29.70 | $29.70 | $29.20 | $29.50 | $27.18 | 3,986 |
| 2017-10-17 | $28.94 | $28.94 | $28.94 | $28.94 | $26.66 | 167 |
| 2017-10-16 | $28.86 | $28.94 | $28.40 | $28.94 | $26.66 | 7,594 |
| 2017-10-13 | $28.87 | $28.87 | $28.75 | $28.86 | $26.59 | 718 |
| 2017-10-12 | $28.95 | $29.00 | $28.51 | $28.75 | $26.49 | 5,653 |
| 2017-10-11 | $28.75 | $28.90 | $28.52 | $28.90 | $26.62 | 3,009 |
| 2017-10-10 | $28.53 | $29.00 | $28.50 | $29.00 | $26.72 | 3,846 |
| 2017-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.25 | 398 |
| 2017-10-06 | $28.40 | $28.40 | $28.21 | $28.21 | $25.99 | 522 |
| 2017-10-05 | $28.65 | $28.65 | $28.00 | $28.00 | $25.79 | 690 |
| 2017-10-04 | $28.35 | $28.35 | $28.35 | $28.35 | $26.12 | 364 |
| 2017-10-03 | $27.92 | $27.92 | $27.92 | $27.92 | $25.72 | 501 |
| 2017-10-02 | $28.04 | $28.04 | $28.04 | $28.04 | $25.83 | 177 |
| 2017-09-29 | $27.78 | $28.69 | $27.56 | $28.04 | $25.83 | 995 |
| 2017-09-28 | $28.05 | $28.05 | $28.05 | $28.05 | $25.84 | 512 |
| 2017-09-27 | $28.51 | $28.51 | $28.15 | $28.45 | $26.21 | 1,661 |
| 2017-09-26 | $28.10 | $28.10 | $28.10 | $28.10 | $25.89 | 417 |
| 2017-09-25 | $28.68 | $28.68 | $28.04 | $28.04 | $25.83 | 556 |
| 2017-09-22 | $28.15 | $28.15 | $28.15 | $28.15 | $25.93 | 311 |
| 2017-09-21 | $28.65 | $28.65 | $28.65 | $28.65 | $26.39 | 403 |
| 2017-09-20 | $28.49 | $28.49 | $28.12 | $28.12 | $25.90 | 1,002 |
| 2017-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $26.25 | 467 |
| 2017-09-18 | $28.32 | $28.32 | $28.32 | $28.32 | $26.09 | 455 |
| 2017-09-15 | $27.64 | $27.64 | $26.41 | $27.47 | $25.31 | 5,470 |
| 2017-09-14 | $27.14 | $27.22 | $27.14 | $27.22 | $25.08 | 769 |
| 2017-09-13 | $27.05 | $27.95 | $27.05 | $27.28 | $25.13 | 1,179 |
| 2017-09-12 | $27.25 | $27.53 | $27.25 | $27.53 | $25.36 | 760 |
| 2017-09-11 | $27.64 | $27.64 | $27.64 | $27.64 | $25.46 | 312 |
| 2017-09-08 | $27.07 | $27.58 | $27.07 | $27.58 | $25.41 | 633 |
| 2017-09-07 | $27.22 | $27.37 | $27.22 | $27.30 | $25.15 | 948 |
| 2017-09-06 | $27.76 | $27.76 | $27.25 | $27.41 | $25.25 | 1,009 |
| 2017-09-05 | $28.22 | $28.22 | $26.93 | $27.90 | $25.70 | 1,868 |
| 2017-09-01 | $28.58 | $28.58 | $28.58 | $28.58 | $26.33 | 327 |
| 2017-08-31 | $27.85 | $28.25 | $27.85 | $28.11 | $25.90 | 1,199 |
| 2017-08-30 | $28.69 | $28.69 | $28.69 | $28.69 | $26.43 | 259 |
| 2017-08-29 | $27.60 | $28.60 | $27.60 | $28.39 | $26.15 | 778 |
| 2017-08-28 | $28.05 | $28.53 | $27.85 | $28.53 | $26.28 | 1,868 |
| 2017-08-25 | $28.64 | $28.64 | $28.64 | $28.64 | $26.38 | 327 |
| 2017-08-24 | $28.59 | $28.59 | $28.59 | $28.59 | $26.34 | 321 |
| 2017-08-23 | $28.00 | $28.09 | $28.00 | $28.09 | $25.88 | 449 |
| 2017-08-22 | $28.05 | $28.36 | $28.05 | $28.36 | $26.13 | 554 |
| 2017-08-21 | $28.54 | $28.54 | $28.54 | $28.54 | $26.29 | 494 |
| 2017-08-18 | $27.59 | $28.54 | $27.59 | $28.54 | $26.29 | 764 |
| 2017-08-17 | $27.51 | $28.65 | $27.51 | $28.20 | $25.98 | 955 |
| 2017-08-16 | $28.21 | $28.21 | $28.21 | $28.21 | $25.99 | 301 |
| 2017-08-15 | $27.50 | $28.00 | $27.50 | $28.00 | $25.79 | 2,245 |
| 2017-08-14 | $28.65 | $28.65 | $28.50 | $28.50 | $26.25 | 1,000 |
| 2017-08-11 | $27.09 | $27.09 | $26.69 | $26.69 | $24.59 | 436 |
| 2017-08-10 | $26.70 | $26.70 | $26.70 | $26.70 | $24.60 | 595 |
| 2017-08-09 | $26.89 | $26.89 | $26.89 | $26.89 | $24.77 | 228 |
| 2017-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $25.15 | 278 |
| 2017-08-07 | $27.09 | $27.16 | $26.97 | $26.97 | $24.76 | 1,713 |
| 2017-08-04 | $26.84 | $27.21 | $26.76 | $27.21 | $24.97 | 2,032 |
| 2017-08-03 | $27.10 | $27.10 | $27.10 | $27.10 | $24.87 | 222 |
| 2017-08-02 | $27.10 | $27.10 | $27.10 | $27.10 | $24.87 | 300 |
| 2017-08-01 | $27.15 | $27.27 | $27.15 | $27.27 | $25.03 | 546 |
| 2017-07-31 | $27.65 | $27.65 | $27.25 | $27.25 | $25.01 | 594 |
| 2017-07-28 | $26.86 | $27.10 | $26.86 | $27.10 | $24.87 | 1,118 |
| 2017-07-27 | $27.28 | $27.28 | $27.28 | $27.28 | $25.04 | 505 |
| 2017-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | $25.24 | 188 |
| 2017-07-25 | $27.38 | $27.95 | $27.25 | $27.60 | $25.33 | 3,111 |
| 2017-07-24 | $27.99 | $27.99 | $27.99 | $27.99 | $25.69 | 422 |
| 2017-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.70 | 1,126 |
| 2017-07-20 | $26.69 | $27.45 | $26.69 | $27.40 | $25.15 | 2,509 |
| 2017-07-19 | $27.40 | $27.45 | $27.40 | $27.45 | $25.20 | 458 |
| 2017-07-18 | $27.70 | $27.70 | $27.38 | $27.38 | $25.13 | 830 |
| 2017-07-17 | $26.63 | $27.90 | $26.63 | $27.90 | $25.61 | 1,081 |
| 2017-07-14 | $27.60 | $27.60 | $27.60 | $27.60 | $25.33 | 260 |
| 2017-07-13 | $26.81 | $28.00 | $26.81 | $27.99 | $25.69 | 1,832 |
| 2017-07-12 | $27.70 | $27.70 | $27.70 | $27.70 | $25.42 | 400 |
| 2017-07-11 | $27.70 | $27.70 | $27.70 | $27.70 | $25.42 | 500 |
| 2017-07-10 | $27.50 | $27.70 | $27.06 | $27.36 | $25.11 | 1,021 |
| 2017-07-07 | $27.70 | $27.70 | $27.70 | $27.70 | $25.42 | 417 |
| 2017-07-06 | $27.76 | $27.76 | $27.50 | $27.50 | $25.24 | 1,123 |
| 2017-07-05 | $27.76 | $27.76 | $27.76 | $27.76 | $25.48 | 206 |
| 2017-07-03 | $27.99 | $27.99 | $27.99 | $27.99 | $25.69 | 501 |
| 2017-06-30 | $27.51 | $28.00 | $27.50 | $27.50 | $25.24 | 850 |
| 2017-06-29 | $28.00 | $28.00 | $27.55 | $27.96 | $25.66 | 3,146 |
| 2017-06-28 | $27.76 | $27.76 | $27.76 | $27.76 | $25.48 | 1,508 |
| 2017-06-27 | $27.15 | $27.75 | $27.09 | $27.25 | $25.01 | 1,150 |
| 2017-06-26 | $27.46 | $28.16 | $27.06 | $27.16 | $24.93 | 7,507 |
| 2017-06-23 | $27.44 | $27.98 | $27.35 | $27.75 | $25.47 | 91,198 |
| 2017-06-22 | $27.31 | $28.48 | $27.31 | $27.50 | $25.24 | 6,119 |
| 2017-06-21 | $27.97 | $28.69 | $27.30 | $27.54 | $25.28 | 4,634 |
| 2017-06-20 | $28.70 | $28.70 | $28.00 | $28.06 | $25.76 | 2,986 |
| 2017-06-19 | $28.95 | $29.00 | $27.20 | $28.47 | $26.13 | 5,789 |
| 2017-06-16 | $28.84 | $29.00 | $28.02 | $28.02 | $25.72 | 2,555 |
| 2017-06-15 | $29.00 | $29.00 | $27.27 | $29.00 | $26.62 | 4,600 |
| 2017-06-14 | $28.00 | $28.00 | $27.50 | $28.00 | $25.70 | 2,057 |
| 2017-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $25.70 | 1,928 |
| 2017-06-12 | $27.53 | $28.00 | $27.53 | $27.75 | $25.47 | 1,608 |
| 2017-06-09 | $27.60 | $27.65 | $27.60 | $27.65 | $25.38 | 716 |
| 2017-06-08 | $27.90 | $27.90 | $27.60 | $27.60 | $25.33 | 654 |
| 2017-06-07 | $27.65 | $27.65 | $27.25 | $27.65 | $25.38 | 2,148 |
| 2017-06-06 | $27.12 | $27.65 | $27.12 | $27.65 | $25.38 | 1,669 |
| 2017-06-05 | $27.99 | $27.99 | $27.99 | $27.99 | $25.69 | 628 |
| 2017-06-02 | $27.95 | $27.99 | $27.90 | $27.99 | $25.69 | 1,971 |
| 2017-06-01 | $27.08 | $27.98 | $27.08 | $27.98 | $25.68 | 1,696 |
| 2017-05-31 | $27.96 | $27.96 | $27.96 | $27.96 | $25.66 | 777 |
| 2017-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.70 | 983 |
| 2017-05-26 | $27.96 | $27.96 | $27.96 | $27.96 | $25.66 | 8 |
| 2017-05-25 | $27.96 | $27.96 | $27.96 | $27.96 | $25.66 | 10 |
| 2017-05-24 | $28.00 | $28.00 | $27.99 | $28.00 | $25.70 | 755 |
| 2017-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.70 | 11 |
| 2017-05-22 | $28.00 | $28.00 | $28.00 | $28.00 | $25.70 | 12 |
| 2017-05-19 | $27.38 | $28.00 | $26.84 | $27.95 | $25.65 | 1,415 |
| 2017-05-18 | $28.00 | $28.00 | $27.38 | $28.00 | $25.70 | 2,050 |
| 2017-05-17 | $27.95 | $27.95 | $27.95 | $27.95 | $25.65 | 861 |
| 2017-05-16 | $28.00 | $28.00 | $27.69 | $27.70 | $25.42 | 1,190 |
| 2017-05-15 | $27.27 | $27.27 | $27.27 | $27.27 | $25.03 | 178 |
| 2017-05-12 | $26.72 | $27.27 | $26.72 | $27.27 | $25.03 | 2,074 |
| 2017-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.78 | 13 |
| 2017-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.78 | 5 |
| 2017-05-09 | $26.95 | $27.00 | $26.95 | $27.00 | $24.78 | 311 |
| 2017-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.78 | 100 |
| 2017-05-05 | $25.70 | $26.97 | $25.67 | $26.33 | $24.07 | 813 |
| 2017-05-04 | $26.00 | $27.00 | $26.00 | $27.00 | $24.69 | 931 |
| 2017-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.69 | 100 |
| 2017-05-02 | $26.00 | $27.00 | $26.00 | $27.00 | $24.69 | 36 |
| 2017-05-01 | $25.74 | $25.74 | $25.74 | $25.74 | $23.54 | 4 |
| 2017-04-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.54 | 19 |
| 2017-04-27 | $25.62 | $25.62 | $25.62 | $25.62 | $23.43 | 335 |
| 2017-04-26 | $25.12 | $25.12 | $25.12 | $25.12 | $22.97 | 3,442 |
| 2017-04-25 | $25.71 | $25.71 | $25.71 | $25.71 | $23.51 | 296 |
| 2017-04-24 | $25.71 | $25.71 | $25.71 | $25.71 | $23.51 | 2 |
| 2017-04-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 232 |
| 2017-04-20 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 12 |
| 2017-04-19 | $24.57 | $25.74 | $24.57 | $25.74 | $23.54 | 23 |
| 2017-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 222 |
| 2017-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 442 |
| 2017-04-13 | $25.68 | $25.68 | $25.68 | $25.68 | $23.48 | 1 |
| 2017-04-12 | $24.56 | $24.74 | $24.56 | $24.73 | $22.61 | 1,291 |
| 2017-04-11 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 159 |
| 2017-04-10 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 80 |
| 2017-04-07 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 16 |
| 2017-04-06 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 69 |
| 2017-04-05 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 19 |
| 2017-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 137 |
| 2017-04-03 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 96 |
| 2017-03-31 | $24.56 | $24.56 | $24.56 | $24.56 | $22.46 | 11 |
| 2017-03-30 | $25.09 | $25.09 | $25.09 | $25.09 | $22.94 | 184 |
| 2017-03-29 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 72 |
| 2017-03-28 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 217 |
| 2017-03-27 | $25.75 | $25.75 | $25.75 | $25.75 | $23.55 | 2 |
| 2017-03-24 | $25.00 | $25.02 | $25.00 | $25.00 | $22.86 | 776 |
| 2017-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 44 |
| 2017-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 12 |
| 2017-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 5 |
| 2017-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 66 |
| 2017-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.86 | 0 |
| 2017-03-08 | $25.75 | $25.75 | $25.00 | $25.00 | $22.86 | 15,131 |
| 2017-03-07 | $23.55 | $25.75 | $23.55 | $25.75 | $23.55 | 34 |
| 2017-03-06 | $23.75 | $23.75 | $23.75 | $23.75 | $21.72 | 87 |
| 2017-03-03 | $23.85 | $23.85 | $23.75 | $23.75 | $21.72 | 2,867 |
| 2017-03-02 | $23.85 | $23.85 | $23.85 | $23.85 | $21.81 | 0 |
| 2017-03-01 | $23.85 | $23.85 | $23.85 | $23.85 | $21.81 | 52 |
| 2017-02-28 | $23.85 | $23.85 | $23.85 | $23.85 | $21.81 | 6 |
| 2017-02-27 | $23.90 | $23.90 | $23.85 | $23.85 | $21.81 | 713 |
| 2017-02-24 | $23.82 | $23.82 | $23.82 | $23.82 | $21.78 | 76 |
| 2017-02-23 | $22.75 | $23.82 | $22.75 | $23.82 | $21.78 | 1,946 |
| 2017-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.26 | 1 |
| 2017-02-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.26 | 0 |
| 2017-02-17 | $23.25 | $23.25 | $23.25 | $23.25 | $21.26 | 32 |
| 2017-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $21.26 | 0 |
| 2017-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $21.26 | 2 |
| 2017-02-14 | $23.31 | $23.31 | $23.31 | $23.31 | $21.32 | 0 |
| 2017-02-13 | $23.31 | $23.31 | $23.31 | $23.31 | $21.32 | 2 |
| 2017-02-10 | $23.72 | $23.72 | $22.00 | $22.00 | $20.12 | 3 |
| 2017-02-09 | $23.72 | $23.72 | $23.72 | $23.72 | $21.69 | 16 |
| 2017-02-08 | $23.62 | $23.72 | $23.62 | $23.72 | $21.69 | 821 |
| 2017-02-07 | $23.57 | $23.57 | $23.57 | $23.57 | $21.55 | 0 |
| 2017-02-06 | $23.57 | $23.57 | $23.57 | $23.57 | $21.46 | 1 |
| 2017-02-03 | $22.95 | $23.84 | $22.95 | $23.84 | $21.71 | 6 |
| 2017-02-02 | $22.75 | $22.75 | $22.75 | $22.75 | $20.72 | 249 |
| 2017-02-01 | $22.72 | $22.72 | $22.72 | $22.72 | $20.69 | 84 |
| 2017-01-31 | $22.72 | $22.72 | $22.72 | $22.72 | $20.69 | 0 |
| 2017-01-30 | $22.72 | $22.72 | $22.72 | $22.72 | $20.69 | 100 |
| 2017-01-27 | $22.84 | $22.84 | $22.84 | $22.84 | $20.80 | 36 |
| 2017-01-26 | $22.90 | $22.95 | $22.84 | $22.84 | $20.80 | 753 |
| 2017-01-25 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 25 |
| 2017-01-24 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 64 |
| 2017-01-23 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 0 |
| 2017-01-20 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 11 |
| 2017-01-19 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 0 |
| 2017-01-18 | $22.14 | $22.14 | $22.14 | $22.14 | $20.16 | 380 |
| 2017-01-17 | $22.08 | $22.08 | $22.08 | $22.08 | $20.11 | 50 |
| 2017-01-13 | $22.08 | $22.08 | $22.08 | $22.08 | $20.11 | 454 |
| 2017-01-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.62 | 61 |
| 2017-01-11 | $21.55 | $21.55 | $21.55 | $21.55 | $19.62 | 84 |
| 2017-01-10 | $21.55 | $21.55 | $21.55 | $21.55 | $19.62 | 0 |
| 2017-01-09 | $21.55 | $21.55 | $21.55 | $21.55 | $19.62 | 245 |
| 2017-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 5 |
| 2017-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 16 |
| 2017-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 79 |
| 2017-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 37 |
| 2016-12-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 126 |
| 2016-12-29 | $22.10 | $22.10 | $22.10 | $22.10 | $20.12 | 75 |
| 2016-12-28 | $22.10 | $22.10 | $22.05 | $22.10 | $20.12 | 1,089 |
| 2016-12-27 | $22.22 | $22.22 | $22.22 | $22.22 | $20.23 | 100 |
| 2016-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 404 |
| 2016-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 458 |
| 2016-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 2 |
| 2016-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 2 |
| 2016-12-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 0 |
| 2016-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.94 | 64 |
| 2016-12-15 | $23.75 | $23.75 | $23.00 | $23.00 | $20.94 | 1,944 |
| 2016-12-14 | $23.25 | $23.25 | $23.25 | $23.25 | $21.17 | 15 |
| 2016-12-13 | $23.25 | $23.25 | $23.25 | $23.25 | $21.17 | 6 |
| 2016-12-12 | $22.61 | $23.25 | $22.61 | $23.25 | $21.17 | 254 |
| 2016-12-09 | $22.60 | $22.60 | $22.60 | $22.60 | $20.58 | 591 |
| 2016-12-08 | $23.28 | $23.28 | $22.61 | $22.61 | $20.59 | 265 |
| 2016-12-07 | $23.00 | $23.00 | $22.72 | $22.72 | $20.69 | 397 |
| 2016-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $20.85 | 186 |
| 2016-12-05 | $22.90 | $22.90 | $22.85 | $22.85 | $20.81 | 486 |
| 2016-12-02 | $22.46 | $22.46 | $22.46 | $22.46 | $20.46 | 0 |
| 2016-12-01 | $22.46 | $22.46 | $22.46 | $22.46 | $20.46 | 100 |
| 2016-11-30 | $22.50 | $23.00 | $22.50 | $23.00 | $20.94 | 5,033 |
| 2016-11-29 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 0 |
| 2016-11-28 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 232 |
| 2016-11-25 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 22 |
| 2016-11-23 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 0 |
| 2016-11-22 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 0 |
| 2016-11-21 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 130 |
| 2016-11-18 | $22.93 | $22.93 | $22.93 | $22.93 | $20.88 | 0 |
| 2016-11-17 | $22.93 | $22.93 | $22.93 | $22.93 | $20.88 | 1 |
| 2016-11-16 | $22.93 | $22.93 | $22.93 | $22.93 | $20.88 | 0 |
| 2016-11-15 | $22.93 | $22.93 | $22.93 | $22.93 | $20.88 | 2 |
| 2016-11-14 | $22.93 | $22.93 | $22.93 | $22.93 | $20.88 | 667 |
| 2016-11-11 | $20.90 | $20.90 | $20.90 | $20.90 | $19.03 | 92 |
| 2016-11-10 | $23.49 | $23.49 | $20.90 | $20.90 | $19.03 | 1,484 |
| 2016-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.49 | 0 |
| 2016-11-08 | $23.65 | $23.65 | $22.50 | $22.50 | $20.49 | 2,474 |
| 2016-11-07 | $23.21 | $23.21 | $23.21 | $23.21 | $21.04 | 10 |
| 2016-11-04 | $23.21 | $23.21 | $23.21 | $23.21 | $21.04 | 32 |
| 2016-11-03 | $23.22 | $23.22 | $23.00 | $23.21 | $21.04 | 1,217 |
| 2016-11-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.02 | 0 |
| 2016-11-01 | $23.05 | $23.19 | $23.05 | $23.19 | $21.02 | 300 |
| 2016-10-31 | $23.03 | $23.03 | $23.03 | $23.03 | $20.88 | 150 |
| 2016-10-28 | $23.38 | $23.38 | $23.38 | $23.38 | $21.20 | 0 |
| 2016-10-27 | $23.38 | $23.38 | $23.38 | $23.38 | $21.20 | 0 |
| 2016-10-26 | $23.38 | $23.38 | $23.38 | $23.38 | $21.20 | 0 |
| 2016-10-25 | $23.38 | $23.38 | $23.38 | $23.38 | $21.20 | 139 |
| 2016-10-24 | $22.60 | $22.68 | $22.60 | $22.68 | $20.56 | 1,005 |
| 2016-10-21 | $22.58 | $22.58 | $22.58 | $22.58 | $20.47 | 302 |
| 2016-10-20 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 5 |
| 2016-10-19 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 8 |
| 2016-10-18 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 0 |
| 2016-10-17 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 139 |
| 2016-10-14 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 4 |
| 2016-10-13 | $22.59 | $22.59 | $22.59 | $22.59 | $20.48 | 339 |
| 2016-10-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.98 | 4 |
| 2016-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.98 | 0 |
| 2016-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $21.98 | 104 |
| 2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.76 | 191 |
| 2016-10-06 | $23.06 | $23.06 | $23.06 | $23.06 | $20.91 | 36 |
| 2016-10-05 | $23.06 | $23.06 | $23.06 | $23.06 | $20.91 | 0 |
| 2016-10-04 | $23.06 | $23.06 | $23.06 | $23.06 | $20.91 | 32 |
| 2016-10-03 | $23.06 | $23.06 | $23.06 | $23.06 | $20.91 | 52 |
| 2016-09-30 | $23.92 | $24.00 | $22.72 | $23.06 | $20.91 | 552 |
| 2016-09-29 | $23.99 | $23.99 | $23.99 | $23.99 | $21.75 | 0 |
| 2016-09-28 | $23.99 | $23.99 | $23.99 | $23.99 | $21.75 | 71 |
| 2016-09-27 | $23.99 | $23.99 | $23.99 | $23.99 | $21.75 | 10 |
| 2016-09-26 | $23.99 | $23.99 | $23.99 | $23.99 | $21.75 | 168 |
| 2016-09-23 | $23.75 | $23.99 | $23.75 | $23.99 | $21.75 | 1,748 |
| 2016-09-22 | $23.50 | $23.50 | $23.46 | $23.46 | $21.27 | 1,598 |
| 2016-09-21 | $22.50 | $22.99 | $21.91 | $21.93 | $19.88 | 2,125 |
| 2016-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 26 |
| 2016-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.04 | 2 |
| 2016-09-16 | $21.48 | $22.50 | $21.00 | $21.00 | $19.04 | 1,250 |
| 2016-09-15 | $22.00 | $23.02 | $21.82 | $22.50 | $20.40 | 2,535 |
| 2016-09-14 | $21.66 | $21.66 | $21.66 | $21.66 | $19.64 | 1,058 |
| 2016-09-13 | $22.66 | $22.66 | $21.72 | $21.72 | $19.69 | 408 |
| 2016-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.49 | 52 |
| 2016-09-09 | $22.00 | $22.00 | $21.00 | $21.50 | $19.49 | 6,690 |
| 2016-09-08 | $20.72 | $20.72 | $20.50 | $20.50 | $18.58 | 1,122 |
| 2016-09-07 | $20.75 | $20.75 | $20.50 | $20.50 | $18.58 | 1,240 |
| 2016-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.58 | 2,714 |
| 2016-09-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.58 | 331 |
| 2016-09-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.81 | 189 |
| 2016-08-31 | $20.48 | $20.48 | $20.48 | $20.48 | $18.57 | 200 |
| 2016-08-30 | $20.98 | $21.00 | $20.75 | $20.75 | $18.81 | 895 |
| 2016-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.58 | 212 |
| 2016-08-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.58 | 20 |
| 2016-08-25 | $20.25 | $20.75 | $20.19 | $20.50 | $18.58 | 8,745 |
| 2016-08-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.36 | 1,349 |
| 2016-08-23 | $20.05 | $20.08 | $20.05 | $20.08 | $18.20 | 530 |
| 2016-08-22 | $20.05 | $20.05 | $20.05 | $20.05 | $18.18 | 16 |
| 2016-08-19 | $19.75 | $20.24 | $19.75 | $20.05 | $18.18 | 7,521 |
| 2016-08-18 | $20.02 | $20.02 | $20.02 | $20.02 | $18.15 | 6 |
| 2016-08-17 | $20.02 | $20.02 | $20.02 | $20.02 | $18.15 | 40 |
| 2016-08-16 | $20.02 | $20.02 | $20.02 | $20.02 | $18.15 | 1,050 |
| 2016-08-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.03 | 0 |
| 2016-08-12 | $19.74 | $19.89 | $19.74 | $19.89 | $18.03 | 953 |
| 2016-08-11 | $19.39 | $19.80 | $19.39 | $19.40 | $17.59 | 4,000 |
| 2016-08-10 | $19.50 | $19.50 | $19.35 | $19.35 | $17.54 | 2,319 |
| 2016-08-09 | $19.55 | $20.20 | $19.30 | $19.49 | $17.67 | 23,839 |
| 2016-08-08 | $19.30 | $19.70 | $19.30 | $19.50 | $17.59 | 19,654 |
| 2016-08-05 | $19.30 | $19.30 | $19.30 | $19.30 | $17.41 | 1,000 |
| 2016-08-04 | $19.38 | $19.38 | $19.32 | $19.32 | $17.43 | 777 |
| 2016-08-03 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 0 |
| 2016-08-02 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 0 |
| 2016-08-01 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 0 |
| 2016-07-29 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 9 |
| 2016-07-28 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 0 |
| 2016-07-27 | $19.33 | $19.33 | $19.33 | $19.33 | $17.43 | 12 |
| 2016-07-26 | $19.41 | $19.41 | $19.33 | $19.33 | $17.43 | 581 |
| 2016-07-25 | $19.29 | $19.29 | $19.29 | $19.29 | $17.40 | 0 |
| 2016-07-22 | $19.29 | $19.29 | $19.29 | $19.29 | $17.40 | 100 |
| 2016-07-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.36 | 0 |
| 2016-07-20 | $19.58 | $19.58 | $19.25 | $19.25 | $17.36 | 20,296 |
| 2016-07-19 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 90 |
| 2016-07-18 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 179 |
| 2016-07-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 0 |
| 2016-07-14 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 0 |
| 2016-07-13 | $19.74 | $19.90 | $19.74 | $19.90 | $17.95 | 302 |
| 2016-07-12 | $19.72 | $19.72 | $19.72 | $19.72 | $17.79 | 4 |
| 2016-07-11 | $19.70 | $20.00 | $19.68 | $19.72 | $17.79 | 1,900 |
| 2016-07-08 | $19.75 | $19.75 | $19.75 | $19.75 | $17.81 | 0 |
| 2016-07-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.81 | 0 |
| 2016-07-06 | $19.70 | $20.18 | $19.70 | $19.75 | $17.81 | 5,019 |
| 2016-07-05 | $19.86 | $19.86 | $19.86 | $19.86 | $17.91 | 0 |
| 2016-07-01 | $19.65 | $19.86 | $19.65 | $19.86 | $17.91 | 2,132 |
| 2016-06-30 | $19.57 | $19.57 | $19.57 | $19.57 | $17.65 | 214 |
| 2016-06-29 | $19.62 | $19.62 | $19.62 | $19.62 | $17.70 | 22 |
| 2016-06-28 | $20.02 | $20.02 | $19.53 | $19.62 | $17.70 | 2,480 |
| 2016-06-27 | $19.74 | $19.74 | $19.74 | $19.74 | $17.80 | 180 |
| 2016-06-24 | $20.00 | $20.46 | $19.74 | $19.74 | $17.80 | 11,601 |
| 2016-06-23 | $19.68 | $19.68 | $19.68 | $19.68 | $17.75 | 35 |
| 2016-06-22 | $19.68 | $19.68 | $19.68 | $19.68 | $17.75 | 0 |
| 2016-06-21 | $19.68 | $19.68 | $19.68 | $19.68 | $17.75 | 210 |
| 2016-06-20 | $20.00 | $20.40 | $19.82 | $19.82 | $17.88 | 5,967 |
| 2016-06-17 | $20.04 | $20.04 | $20.00 | $20.00 | $18.04 | 504 |
| 2016-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.04 | 183 |
| 2016-06-15 | $20.75 | $20.75 | $20.50 | $20.50 | $18.49 | 3,403 |
| 2016-06-14 | $19.99 | $20.00 | $19.85 | $19.85 | $17.90 | 1,304 |
| 2016-06-13 | $19.83 | $20.09 | $19.80 | $19.86 | $17.91 | 5,154 |
| 2016-06-10 | $19.87 | $20.10 | $19.77 | $19.95 | $17.99 | 11,490 |
| 2016-06-09 | $19.88 | $19.88 | $19.78 | $19.78 | $17.84 | 500 |
| 2016-06-08 | $19.88 | $19.88 | $19.76 | $19.88 | $17.93 | 727 |
| 2016-06-07 | $19.82 | $19.83 | $19.75 | $19.77 | $17.83 | 1,200 |
| 2016-06-06 | $20.02 | $20.69 | $19.76 | $19.77 | $17.83 | 5,946 |
| 2016-06-03 | $20.00 | $20.49 | $20.00 | $20.00 | $18.04 | 7,405 |
| 2016-06-02 | $19.60 | $20.03 | $19.60 | $20.00 | $18.04 | 3,975 |
| 2016-06-01 | $19.76 | $20.15 | $19.63 | $19.63 | $17.71 | 10,262 |
| 2016-05-31 | $19.70 | $20.35 | $19.51 | $19.54 | $17.62 | 5,444 |
| 2016-05-27 | $19.76 | $19.76 | $19.76 | $19.76 | $17.82 | 497 |
| 2016-05-26 | $19.55 | $19.95 | $19.55 | $19.76 | $17.82 | 9,656 |
| 2016-05-25 | $19.50 | $19.99 | $19.45 | $19.53 | $17.62 | 6,450 |
| 2016-05-24 | $19.48 | $20.20 | $19.48 | $19.85 | $17.90 | 13,878 |
| 2016-05-23 | $19.56 | $20.20 | $19.33 | $19.96 | $18.00 | 17,257 |
| 2016-05-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.59 | 60 |
| 2016-05-19 | $19.65 | $20.20 | $19.25 | $19.50 | $17.59 | 13,403 |
| 2016-05-18 | $19.55 | $19.55 | $19.55 | $19.55 | $17.63 | 0 |
| 2016-05-17 | $19.63 | $19.63 | $19.25 | $19.55 | $17.63 | 4,842 |
| 2016-05-16 | $19.54 | $19.69 | $19.25 | $19.45 | $17.54 | 5,116 |
| 2016-05-13 | $19.54 | $19.54 | $19.54 | $19.54 | $17.62 | 0 |
| 2016-05-12 | $19.54 | $19.54 | $19.54 | $19.54 | $17.62 | 355 |
| 2016-05-11 | $19.48 | $20.00 | $19.30 | $19.34 | $17.44 | 6,325 |
| 2016-05-10 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 0 |
| 2016-05-09 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 51 |
| 2016-05-06 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 0 |
| 2016-05-05 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 0 |
| 2016-05-04 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 0 |
| 2016-05-03 | $18.96 | $18.96 | $18.96 | $18.96 | $17.10 | 84 |
| 2016-05-02 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 90 |
| 2016-04-29 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 14 |
| 2016-04-28 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 0 |
| 2016-04-27 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 0 |
| 2016-04-26 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 0 |
| 2016-04-25 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 1 |
| 2016-04-22 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 199 |
| 2016-04-21 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 7 |
| 2016-04-20 | $19.06 | $19.06 | $19.06 | $19.06 | $17.10 | 0 |
| 2016-04-19 | $19.28 | $19.28 | $19.06 | $19.06 | $17.10 | 609 |
| 2016-04-18 | $19.40 | $19.43 | $19.01 | $19.20 | $17.23 | 1,906 |
| 2016-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.05 | 310 |
| 2016-04-14 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 128 |
| 2016-04-13 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 12 |
| 2016-04-12 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2016-04-11 | $19.00 | $19.00 | $18.58 | $18.58 | $16.67 | 733 |
| 2016-04-08 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 0 |
| 2016-04-07 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 0 |
| 2016-04-06 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 11 |
| 2016-04-05 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 94 |
| 2016-04-04 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 62 |
| 2016-04-01 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 47 |
| 2016-03-31 | $18.53 | $18.53 | $18.53 | $18.53 | $16.63 | 228 |
| 2016-03-30 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 56 |
| 2016-03-29 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 139 |
| 2016-03-28 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 23 |
| 2016-03-24 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 0 |
| 2016-03-23 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 0 |
| 2016-03-22 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 68 |
| 2016-03-21 | $19.36 | $19.36 | $19.36 | $19.36 | $17.37 | 21 |
| 2016-03-18 | $18.68 | $19.56 | $18.61 | $19.36 | $17.37 | 1,278 |
| 2016-03-17 | $19.04 | $19.04 | $19.04 | $19.04 | $17.09 | 0 |
| 2016-03-16 | $19.04 | $19.04 | $19.04 | $19.04 | $17.09 | 0 |
| 2016-03-15 | $19.00 | $19.11 | $19.00 | $19.04 | $17.09 | 1,367 |
| 2016-03-14 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 46 |
| 2016-03-11 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 0 |
| 2016-03-10 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 0 |
| 2016-03-09 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 4 |
| 2016-03-08 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 113 |
| 2016-03-07 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 0 |
| 2016-03-04 | $20.05 | $20.05 | $20.05 | $20.05 | $17.99 | 413 |
| 2016-03-03 | $20.05 | $20.49 | $20.05 | $20.49 | $18.38 | 1,146 |
| 2016-03-02 | $19.60 | $20.33 | $19.60 | $20.33 | $18.24 | 914 |
| 2016-03-01 | $20.29 | $20.33 | $20.29 | $20.33 | $18.24 | 316 |
| 2016-02-29 | $19.58 | $19.58 | $19.58 | $19.58 | $17.57 | 133 |
| 2016-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $18.21 | 125 |
| 2016-02-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.94 | 164 |
| 2016-02-24 | $19.71 | $20.20 | $19.71 | $20.20 | $18.12 | 310 |
| 2016-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $18.12 | 100 |
| 2016-02-22 | $19.53 | $19.53 | $19.53 | $19.53 | $17.52 | 137 |
| 2016-02-19 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 18 |
| 2016-02-18 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 101 |
| 2016-02-17 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 13 |
| 2016-02-16 | $19.20 | $19.39 | $18.75 | $19.21 | $17.24 | 14,174 |
| 2016-02-12 | $18.21 | $18.21 | $18.21 | $18.21 | $16.34 | 0 |
| 2016-02-11 | $18.30 | $18.54 | $18.21 | $18.21 | $16.34 | 1,675 |
| 2016-02-10 | $19.30 | $19.30 | $19.30 | $19.30 | $17.32 | 1 |
| 2016-02-09 | $19.40 | $19.40 | $19.40 | $19.40 | $17.41 | 0 |
| 2016-02-08 | $19.40 | $19.40 | $19.40 | $19.40 | $17.32 | 0 |
| 2016-02-05 | $19.40 | $19.40 | $19.40 | $19.40 | $17.32 | 100 |
| 2016-02-04 | $19.53 | $19.53 | $19.53 | $19.53 | $17.43 | 134 |
| 2016-02-03 | $20.19 | $20.19 | $20.19 | $20.19 | $18.02 | 212 |
| 2016-02-02 | $18.95 | $18.95 | $18.95 | $18.95 | $16.92 | 100 |
| 2016-02-01 | $18.95 | $18.95 | $18.95 | $18.95 | $16.92 | 100 |
| 2016-01-29 | $18.91 | $18.91 | $18.91 | $18.91 | $16.88 | 100 |
| 2016-01-28 | $18.91 | $18.91 | $18.91 | $18.91 | $16.88 | 123 |
| 2016-01-27 | $18.69 | $18.90 | $18.69 | $18.90 | $16.87 | 269 |
| 2016-01-26 | $18.66 | $18.88 | $18.66 | $18.88 | $16.85 | 268 |
| 2016-01-25 | $18.60 | $18.60 | $18.60 | $18.60 | $16.60 | 105 |
| 2016-01-22 | $18.46 | $18.83 | $18.42 | $18.60 | $16.60 | 5,717 |
| 2016-01-21 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 0 |
| 2016-01-20 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 0 |
| 2016-01-19 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 151 |
| 2016-01-15 | $18.30 | $18.89 | $18.30 | $18.78 | $16.76 | 495 |
| 2016-01-14 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-13 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-12 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-11 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-08 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-07 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-06 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 34 |
| 2016-01-05 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2016-01-04 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 0 |
| 2015-12-31 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 85 |
| 2015-12-30 | $18.65 | $18.65 | $18.65 | $18.65 | $16.65 | 634 |
| 2015-12-29 | $18.67 | $18.93 | $18.45 | $18.55 | $16.56 | 3,825 |
| 2015-12-28 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 34 |
| 2015-12-24 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 0 |
| 2015-12-23 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 0 |
| 2015-12-22 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 0 |
| 2015-12-21 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 1 |
| 2015-12-18 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 245 |
| 2015-12-17 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-16 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 29 |
| 2015-12-15 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-14 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-11 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 34 |
| 2015-12-10 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 8 |
| 2015-12-09 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-08 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-07 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 18 |
| 2015-12-04 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 4 |
| 2015-12-03 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 0 |
| 2015-12-02 | $18.34 | $18.34 | $18.34 | $18.34 | $16.37 | 102 |
| 2015-12-01 | $18.13 | $18.13 | $18.13 | $18.13 | $16.18 | 5 |
| 2015-11-30 | $18.13 | $18.13 | $18.13 | $18.13 | $16.18 | 19 |
| 2015-11-27 | $18.13 | $18.13 | $18.13 | $18.13 | $16.18 | 135 |
| 2015-11-25 | $18.44 | $18.44 | $18.44 | $18.44 | $16.46 | 0 |
| 2015-11-24 | $18.44 | $18.44 | $18.44 | $18.44 | $16.46 | 0 |
| 2015-11-23 | $18.44 | $18.44 | $18.44 | $18.44 | $16.46 | 117 |
| 2015-11-20 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 0 |
| 2015-11-19 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 0 |
| 2015-11-18 | $18.45 | $18.45 | $18.45 | $18.45 | $16.47 | 97 |
| 2015-11-17 | $16.50 | $18.45 | $16.50 | $18.45 | $16.47 | 1,571 |
| 2015-11-16 | $18.90 | $18.90 | $18.90 | $18.90 | $16.87 | 1 |
| 2015-11-13 | $18.90 | $18.90 | $18.90 | $18.90 | $16.87 | 0 |
| 2015-11-12 | $18.90 | $18.90 | $18.90 | $18.90 | $16.87 | 0 |
| 2015-11-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.87 | 283 |
| 2015-11-10 | $18.80 | $18.80 | $18.80 | $18.80 | $16.78 | 0 |
| 2015-11-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.78 | 0 |
| 2015-11-06 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-11-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-11-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-11-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-11-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-10-30 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 0 |
| 2015-10-29 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 9 |
| 2015-10-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.69 | 264 |
| 2015-10-27 | $18.70 | $18.70 | $18.70 | $18.70 | $16.60 | 5 |
| 2015-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $16.60 | 83 |
| 2015-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $16.60 | 404 |
| 2015-10-22 | $18.11 | $18.12 | $17.95 | $18.12 | $16.09 | 500 |
| 2015-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.87 | 0 |
| 2015-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.87 | 384 |
| 2015-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $16.07 | 1 |
| 2015-10-16 | $18.10 | $18.10 | $18.10 | $18.10 | $16.07 | 198 |
| 2015-10-15 | $19.20 | $19.75 | $19.20 | $19.75 | $17.54 | 326 |
| 2015-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 2 |
| 2015-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 41 |
| 2015-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 20 |
| 2015-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 9 |
| 2015-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 39 |
| 2015-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 125 |
| 2015-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 100 |
| 2015-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 3 |
| 2015-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 0 |
| 2015-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.76 | 10 |
| 2015-09-18 | $17.62 | $20.00 | $17.62 | $20.00 | $17.76 | 1,252 |
| 2015-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.43 | 1 |
| 2015-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.43 | 0 |
| 2015-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.43 | 25 |
| 2015-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.43 | 0 |
| 2015-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $16.43 | 135 |
| 2015-09-10 | $17.01 | $17.01 | $17.01 | $17.01 | $15.10 | 100 |
| 2015-09-09 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 0 |
| 2015-09-08 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 8 |
| 2015-09-04 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 30 |
| 2015-09-03 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 3 |
| 2015-09-02 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 50 |
| 2015-09-01 | $18.16 | $18.16 | $18.16 | $18.16 | $16.12 | 4 |
Oconee Federal Financial Corp (OFED) News Headlines
Recent Oconee Federal Financial Corp (OFED) News
Similar Companies to Oconee Federal Financial Corp (OFED) 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 |