Old Point Financial Corp (OPOF) Exchange: NASDAQ
Data as of Oct. 10, 2025
$42.10 ($0.00) 0.00%
Old Point Financial Corp - Daily Information
Click for more stock information on Old Point Financial Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $42.10 |
| Previous Close | $42.10 |
| High | $42.10 |
| Low | $42.10 |
| Adjusted Open | $42.10 |
| Previous Adjusted Close | $42.10 |
| Adjusted High | $42.10 |
| Adjusted Low | $42.10 |
About Old Point Financial Corp (OPOF)
Old Point Financial Corp (OPOF) is a financial services corporation with locations in multiple states on the eastern seaboard. Established in 1974, Old Point Financial Corp provides affordable and competitively priced products, services and amenities to its customers. Continuing to grow since its founding, today it is the largest provider of financial services and products in the region with more than 800,000 customers and over 600 employees. The companyâs main focus is to ensure a smooth and pleasurable banking experience for its customers. Old Point Financial Corp offers a variety of banking services ranging from checking and savings accounts, mortgage loans, insurance, investments, and more. It has a wide network of online services, enabling customers to manage their finances from anywhere in the world. Old Point Financial Corp also provides a secure mobile application via its website, allowing customers to view and manage their accounts directly from their phones. Old Point Financial Corpâs success has been driven by its reliable customer service, sound financial strategies and innovation. The company has invested in various technological advancements to stay ahead of competition. Its website and mobile banking applications provide a convenient and powerful interface that optimizes customer satisfaction. Old Point Financial Corp has also integrated the latest AI and cybersecurity technology to protect customer data and ensure a secure banking experience. The company has seen continuous growth since its founding, expanding its customer base and offering an ever-increasing range of financial services. It is committed to providing customers with the most cost-effective and comprehensive financial solutions, and is also constantly seeking to Strengthen its market position and leverage digital-first strategies. Old Point Financial Corp is a reliable and trusted financial partner for its customers, and is here to stay for many years to come.
Invest in Old Point Financial Corp (OPOF)
Historical Stock Data for Old Point Financial Corp (OPOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2025-08-29 | $40.71 | $42.43 | $40.71 | $42.10 | $42.10 | 205,407 |
| 2025-08-28 | $41.50 | $41.50 | $41.15 | $41.16 | $41.16 | 5,809 |
| 2025-08-27 | $41.50 | $42.68 | $41.50 | $41.84 | $41.84 | 20,546 |
| 2025-08-26 | $41.75 | $41.94 | $41.50 | $41.90 | $41.90 | 38,027 |
| 2025-08-25 | $41.94 | $41.94 | $41.60 | $41.65 | $41.65 | 14,463 |
| 2025-08-22 | $40.98 | $42.00 | $40.98 | $41.72 | $41.72 | 19,857 |
| 2025-08-21 | $40.58 | $40.71 | $40.49 | $40.67 | $40.67 | 8,996 |
| 2025-08-20 | $40.45 | $40.74 | $40.45 | $40.74 | $40.74 | 11,956 |
| 2025-08-19 | $41.30 | $41.35 | $40.47 | $40.64 | $40.64 | 22,834 |
| 2025-08-18 | $41.15 | $41.73 | $41.15 | $41.67 | $41.67 | 43,222 |
| 2025-08-15 | $42.07 | $42.13 | $41.35 | $41.40 | $41.40 | 28,332 |
| 2025-08-14 | $41.33 | $42.00 | $40.83 | $41.89 | $41.89 | 28,255 |
| 2025-08-13 | $41.28 | $41.98 | $41.28 | $41.88 | $41.88 | 28,609 |
| 2025-08-12 | $40.29 | $41.49 | $40.29 | $41.48 | $41.48 | 32,890 |
| 2025-08-11 | $40.49 | $40.50 | $40.17 | $40.49 | $40.49 | 6,532 |
| 2025-08-08 | $40.31 | $40.42 | $40.20 | $40.25 | $40.25 | 28,081 |
| 2025-08-07 | $40.55 | $40.55 | $40.00 | $40.02 | $40.02 | 48,885 |
| 2025-08-06 | $40.44 | $40.46 | $40.04 | $40.32 | $40.32 | 6,850 |
| 2025-08-05 | $40.27 | $40.27 | $39.79 | $40.22 | $40.22 | 19,327 |
| 2025-08-04 | $40.01 | $40.18 | $39.94 | $40.15 | $40.15 | 6,512 |
| 2025-08-01 | $39.88 | $39.96 | $39.61 | $39.87 | $39.87 | 13,044 |
| 2025-07-31 | $40.51 | $40.51 | $40.10 | $40.15 | $40.15 | 6,425 |
| 2025-07-30 | $40.60 | $40.62 | $40.12 | $40.29 | $40.29 | 12,804 |
| 2025-07-29 | $40.65 | $40.69 | $40.32 | $40.36 | $40.36 | 14,966 |
| 2025-07-28 | $40.75 | $40.80 | $40.40 | $40.50 | $40.50 | 7,022 |
| 2025-07-25 | $41.50 | $41.50 | $40.35 | $40.58 | $40.58 | 12,624 |
| 2025-07-24 | $41.41 | $41.61 | $41.15 | $41.29 | $41.29 | 13,129 |
| 2025-07-23 | $41.16 | $41.36 | $40.75 | $41.36 | $41.36 | 3,791 |
| 2025-07-22 | $41.20 | $41.56 | $40.56 | $40.86 | $40.86 | 20,765 |
| 2025-07-21 | $41.25 | $41.34 | $41.06 | $41.34 | $41.34 | 12,481 |
| 2025-07-18 | $41.05 | $41.23 | $40.75 | $41.22 | $41.22 | 20,887 |
| 2025-07-17 | $40.59 | $41.06 | $40.55 | $40.98 | $40.98 | 21,662 |
| 2025-07-16 | $39.87 | $40.83 | $39.75 | $40.83 | $40.83 | 17,076 |
| 2025-07-15 | $40.32 | $40.32 | $39.84 | $40.08 | $40.08 | 16,505 |
| 2025-07-14 | $40.47 | $41.00 | $40.31 | $40.66 | $40.66 | 13,727 |
| 2025-07-11 | $40.51 | $40.91 | $40.27 | $40.54 | $40.54 | 10,183 |
| 2025-07-10 | $40.42 | $40.86 | $40.38 | $40.55 | $40.55 | 10,924 |
| 2025-07-09 | $40.63 | $41.04 | $40.32 | $40.47 | $40.47 | 10,049 |
| 2025-07-08 | $40.42 | $41.33 | $40.42 | $40.90 | $40.90 | 24,353 |
| 2025-07-07 | $40.65 | $40.80 | $40.43 | $40.67 | $40.67 | 13,235 |
| 2025-07-03 | $40.29 | $40.68 | $40.29 | $40.68 | $40.68 | 78,307 |
| 2025-07-02 | $40.01 | $40.44 | $39.96 | $40.12 | $40.12 | 32,937 |
| 2025-07-01 | $39.12 | $40.24 | $39.12 | $40.20 | $40.20 | 26,003 |
| 2025-06-30 | $39.50 | $39.81 | $39.15 | $39.25 | $39.25 | 48,726 |
| 2025-06-27 | $39.30 | $39.97 | $39.29 | $39.93 | $39.93 | 554,298 |
| 2025-06-26 | $39.49 | $39.81 | $39.37 | $39.67 | $39.67 | 17,278 |
| 2025-06-25 | $40.16 | $40.44 | $39.27 | $39.27 | $39.27 | 19,394 |
| 2025-06-24 | $40.25 | $40.69 | $40.15 | $40.56 | $40.56 | 54,520 |
| 2025-06-23 | $40.36 | $40.85 | $39.64 | $40.73 | $40.73 | 61,740 |
| 2025-06-20 | $40.14 | $40.95 | $39.63 | $40.71 | $40.71 | 46,373 |
| 2025-06-18 | $39.57 | $40.20 | $39.31 | $40.20 | $40.20 | 57,583 |
| 2025-06-17 | $38.81 | $39.37 | $38.51 | $39.29 | $39.29 | 50,538 |
| 2025-06-16 | $39.48 | $39.50 | $38.95 | $38.97 | $38.97 | 10,061 |
| 2025-06-13 | $39.20 | $39.69 | $38.74 | $39.23 | $39.23 | 9,362 |
| 2025-06-12 | $39.94 | $39.94 | $39.33 | $39.41 | $39.41 | 11,024 |
| 2025-06-11 | $39.91 | $40.22 | $39.18 | $39.75 | $39.75 | 13,564 |
| 2025-06-10 | $39.38 | $40.32 | $39.38 | $39.67 | $39.67 | 11,489 |
| 2025-06-09 | $39.14 | $39.55 | $39.07 | $39.30 | $39.30 | 18,673 |
| 2025-06-06 | $39.19 | $39.34 | $38.78 | $39.10 | $38.96 | 13,216 |
| 2025-06-05 | $38.81 | $39.41 | $38.76 | $38.86 | $38.72 | 12,062 |
| 2025-06-04 | $39.08 | $39.90 | $38.89 | $38.89 | $38.75 | 12,124 |
| 2025-06-03 | $39.19 | $39.89 | $38.61 | $39.01 | $38.87 | 12,433 |
| 2025-06-02 | $39.85 | $40.25 | $39.36 | $39.38 | $39.24 | 13,006 |
| 2025-05-30 | $40.13 | $40.13 | $39.55 | $39.55 | $39.55 | 4,683 |
| 2025-05-29 | $40.05 | $40.30 | $39.38 | $39.90 | $39.90 | 6,634 |
| 2025-05-28 | $39.26 | $39.97 | $39.26 | $39.95 | $39.95 | 8,782 |
| 2025-05-27 | $38.95 | $40.00 | $38.83 | $39.42 | $39.42 | 11,548 |
| 2025-05-23 | $39.83 | $39.83 | $39.01 | $39.01 | $39.01 | 13,426 |
| 2025-05-22 | $40.28 | $40.57 | $39.40 | $39.40 | $39.40 | 6,244 |
| 2025-05-21 | $40.29 | $40.40 | $40.24 | $40.40 | $40.40 | 5,112 |
| 2025-05-20 | $40.75 | $40.75 | $40.08 | $40.58 | $40.58 | 5,153 |
| 2025-05-19 | $39.92 | $40.88 | $39.91 | $40.51 | $40.51 | 14,630 |
| 2025-05-16 | $40.10 | $40.10 | $39.13 | $39.71 | $39.71 | 7,873 |
| 2025-05-15 | $40.09 | $40.09 | $39.83 | $40.02 | $40.02 | 6,539 |
| 2025-05-14 | $39.66 | $39.94 | $39.40 | $39.72 | $39.72 | 7,810 |
| 2025-05-13 | $39.50 | $39.72 | $39.39 | $39.39 | $39.39 | 10,490 |
| 2025-05-12 | $39.58 | $39.91 | $39.48 | $39.50 | $39.50 | 6,981 |
| 2025-05-09 | $39.11 | $39.19 | $38.91 | $39.17 | $39.17 | 6,972 |
| 2025-05-08 | $39.70 | $39.70 | $38.96 | $39.40 | $39.40 | 12,709 |
| 2025-05-07 | $39.59 | $39.75 | $39.36 | $39.44 | $39.44 | 6,743 |
| 2025-05-06 | $39.46 | $39.46 | $39.10 | $39.28 | $39.28 | 8,095 |
| 2025-05-05 | $39.44 | $39.87 | $39.16 | $39.42 | $39.42 | 10,872 |
| 2025-05-02 | $38.81 | $39.50 | $38.74 | $39.50 | $39.50 | 17,796 |
| 2025-05-01 | $38.51 | $39.44 | $38.51 | $38.64 | $38.64 | 9,144 |
| 2025-04-30 | $39.03 | $39.03 | $38.58 | $38.84 | $38.84 | 9,678 |
| 2025-04-29 | $39.11 | $39.25 | $38.71 | $38.94 | $38.94 | 11,172 |
| 2025-04-28 | $38.91 | $39.27 | $38.60 | $39.27 | $39.27 | 7,844 |
| 2025-04-25 | $39.36 | $39.46 | $38.61 | $39.02 | $39.02 | 12,821 |
| 2025-04-24 | $39.13 | $39.49 | $37.91 | $39.30 | $39.30 | 11,237 |
| 2025-04-23 | $38.71 | $39.43 | $38.64 | $39.06 | $39.06 | 18,950 |
| 2025-04-22 | $37.90 | $38.69 | $37.84 | $38.69 | $38.69 | 24,788 |
| 2025-04-21 | $38.46 | $38.46 | $37.53 | $37.76 | $37.76 | 5,244 |
| 2025-04-17 | $38.90 | $38.90 | $37.59 | $37.98 | $37.98 | 17,427 |
| 2025-04-16 | $36.05 | $38.56 | $36.05 | $37.94 | $37.94 | 33,534 |
| 2025-04-15 | $37.01 | $37.95 | $36.51 | $37.00 | $37.00 | 13,182 |
| 2025-04-14 | $36.70 | $37.64 | $35.11 | $37.63 | $37.63 | 12,843 |
| 2025-04-11 | $36.75 | $37.17 | $36.40 | $36.75 | $36.75 | 14,313 |
| 2025-04-10 | $37.39 | $37.46 | $36.49 | $36.89 | $36.89 | 21,376 |
| 2025-04-09 | $35.79 | $37.68 | $35.45 | $37.68 | $37.68 | 26,280 |
| 2025-04-08 | $36.64 | $37.05 | $36.00 | $36.00 | $36.00 | 14,642 |
| 2025-04-07 | $36.02 | $37.25 | $35.82 | $36.34 | $36.34 | 14,151 |
| 2025-04-04 | $36.20 | $36.68 | $35.45 | $36.46 | $36.46 | 25,658 |
| 2025-04-03 | $36.49 | $37.32 | $36.12 | $36.82 | $36.82 | 471,042 |
| 2025-04-02 | $29.95 | $29.98 | $29.85 | $29.91 | $29.91 | 8,060 |
| 2025-04-01 | $29.90 | $29.97 | $29.90 | $29.95 | $29.95 | 6,633 |
| 2025-03-31 | $30.00 | $30.07 | $29.90 | $29.94 | $29.94 | 9,994 |
| 2025-03-28 | $30.00 | $30.04 | $29.90 | $29.94 | $29.94 | 9,741 |
| 2025-03-27 | $30.08 | $30.21 | $29.91 | $30.02 | $30.02 | 9,518 |
| 2025-03-26 | $30.05 | $30.13 | $29.80 | $29.90 | $29.90 | 6,842 |
| 2025-03-25 | $29.97 | $30.07 | $29.90 | $29.92 | $29.92 | 5,773 |
| 2025-03-24 | $29.89 | $30.18 | $29.75 | $29.90 | $29.90 | 11,984 |
| 2025-03-21 | $29.90 | $29.99 | $29.45 | $29.90 | $29.90 | 14,672 |
| 2025-03-20 | $30.05 | $30.11 | $29.90 | $29.90 | $29.90 | 11,414 |
| 2025-03-19 | $30.12 | $30.12 | $29.57 | $30.00 | $30.00 | 19,576 |
| 2025-03-18 | $30.41 | $30.41 | $30.05 | $30.10 | $30.10 | 14,932 |
| 2025-03-17 | $30.25 | $30.25 | $30.10 | $30.14 | $30.14 | 5,717 |
| 2025-03-14 | $30.20 | $30.36 | $29.90 | $30.11 | $30.11 | 10,362 |
| 2025-03-13 | $30.18 | $30.25 | $30.00 | $30.20 | $30.20 | 17,515 |
| 2025-03-12 | $30.10 | $30.37 | $29.89 | $29.92 | $29.92 | 9,536 |
| 2025-03-11 | $30.30 | $30.38 | $29.90 | $29.93 | $29.93 | 9,419 |
| 2025-03-10 | $30.40 | $30.85 | $30.00 | $30.22 | $30.22 | 10,790 |
| 2025-03-07 | $30.93 | $30.93 | $30.50 | $30.59 | $30.59 | 8,204 |
| 2025-03-06 | $30.40 | $30.84 | $30.40 | $30.68 | $30.68 | 8,181 |
| 2025-03-05 | $30.60 | $30.72 | $30.42 | $30.42 | $30.42 | 11,481 |
| 2025-03-04 | $30.10 | $30.75 | $30.10 | $30.53 | $30.39 | 14,656 |
| 2025-03-03 | $30.50 | $30.75 | $30.50 | $30.69 | $30.69 | 8,471 |
| 2025-02-28 | $30.95 | $30.95 | $30.31 | $30.69 | $30.69 | 14,471 |
| 2025-02-27 | $30.18 | $30.39 | $29.99 | $30.23 | $30.23 | 10,403 |
| 2025-02-26 | $30.09 | $30.16 | $29.99 | $30.00 | $30.00 | 6,357 |
| 2025-02-25 | $30.20 | $30.20 | $29.98 | $30.08 | $30.08 | 8,385 |
| 2025-02-24 | $29.88 | $30.09 | $29.75 | $30.09 | $30.09 | 5,079 |
| 2025-02-21 | $30.00 | $30.09 | $29.80 | $29.80 | $29.80 | 6,367 |
| 2025-02-20 | $30.00 | $30.10 | $29.90 | $29.90 | $29.90 | 5,064 |
| 2025-02-19 | $29.74 | $29.92 | $29.73 | $29.85 | $29.85 | 11,008 |
| 2025-02-18 | $29.50 | $29.73 | $29.27 | $29.73 | $29.73 | 15,003 |
| 2025-02-14 | $26.89 | $29.50 | $26.78 | $29.50 | $29.50 | 16,550 |
| 2025-02-13 | $25.97 | $27.00 | $25.97 | $27.00 | $27.00 | 10,637 |
| 2025-02-12 | $25.98 | $25.98 | $25.28 | $25.28 | $25.28 | 1,914 |
| 2025-02-11 | $25.49 | $25.59 | $25.26 | $25.52 | $25.52 | 2,563 |
| 2025-02-10 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 1,554 |
| 2025-02-07 | $25.35 | $25.35 | $24.90 | $25.25 | $25.25 | 4,026 |
| 2025-02-06 | $25.00 | $25.50 | $25.00 | $25.24 | $25.24 | 6,521 |
| 2025-02-05 | $24.95 | $25.00 | $24.87 | $24.99 | $24.99 | 2,588 |
| 2025-02-04 | $24.44 | $24.90 | $24.42 | $24.85 | $24.85 | 2,205 |
| 2025-02-03 | $24.59 | $24.75 | $24.24 | $24.63 | $24.63 | 2,708 |
| 2025-01-31 | $24.85 | $24.85 | $24.30 | $24.40 | $24.40 | 9,307 |
| 2025-01-30 | $24.05 | $24.65 | $24.05 | $24.41 | $24.41 | 925 |
| 2025-01-29 | $24.06 | $24.47 | $24.01 | $24.40 | $24.40 | 3,469 |
| 2025-01-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,018 |
| 2025-01-27 | $24.40 | $24.60 | $24.31 | $24.31 | $24.31 | 779 |
| 2025-01-24 | $24.75 | $24.75 | $24.48 | $24.48 | $24.48 | 931 |
| 2025-01-23 | $24.80 | $24.81 | $24.50 | $24.50 | $24.50 | 1,951 |
| 2025-01-22 | $24.83 | $24.95 | $24.39 | $24.50 | $24.50 | 5,169 |
| 2025-01-21 | $24.91 | $25.14 | $24.70 | $25.13 | $25.13 | 2,914 |
| 2025-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 365 |
| 2025-01-16 | $25.19 | $25.19 | $24.90 | $24.91 | $24.91 | 3,574 |
| 2025-01-15 | $25.04 | $25.28 | $25.00 | $25.10 | $25.10 | 2,693 |
| 2025-01-14 | $25.13 | $25.40 | $25.05 | $25.05 | $25.05 | 3,381 |
| 2025-01-13 | $24.90 | $25.30 | $24.62 | $25.30 | $25.30 | 4,653 |
| 2025-01-10 | $25.28 | $25.60 | $25.00 | $25.30 | $25.30 | 3,751 |
| 2025-01-08 | $25.28 | $25.78 | $25.27 | $25.72 | $25.72 | 1,268 |
| 2025-01-07 | $25.66 | $25.84 | $25.51 | $25.51 | $25.51 | 9,311 |
| 2025-01-06 | $25.60 | $25.90 | $25.50 | $25.90 | $25.90 | 10,878 |
| 2025-01-03 | $25.85 | $25.86 | $25.15 | $25.86 | $25.86 | 2,777 |
| 2025-01-02 | $26.00 | $26.00 | $25.27 | $25.89 | $25.89 | 5,392 |
| 2024-12-31 | $25.80 | $28.00 | $25.70 | $26.06 | $26.06 | 5,164 |
| 2024-12-30 | $24.76 | $25.74 | $24.50 | $25.69 | $25.69 | 7,399 |
| 2024-12-27 | $25.20 | $25.73 | $25.15 | $25.15 | $25.15 | 3,722 |
| 2024-12-26 | $24.82 | $25.24 | $24.67 | $25.04 | $25.04 | 8,396 |
| 2024-12-24 | $24.51 | $24.84 | $24.51 | $24.82 | $24.82 | 1,417 |
| 2024-12-23 | $24.52 | $24.87 | $24.25 | $24.65 | $24.65 | 4,748 |
| 2024-12-20 | $24.00 | $25.02 | $23.43 | $24.88 | $24.88 | 10,002 |
| 2024-12-19 | $23.20 | $25.20 | $23.20 | $24.85 | $24.85 | 7,513 |
| 2024-12-18 | $24.83 | $25.47 | $23.36 | $23.36 | $23.36 | 3,805 |
| 2024-12-17 | $24.22 | $25.50 | $24.02 | $25.18 | $25.18 | 5,628 |
| 2024-12-16 | $24.31 | $24.75 | $24.25 | $24.32 | $24.32 | 5,510 |
| 2024-12-13 | $24.14 | $25.00 | $24.14 | $24.64 | $24.64 | 4,245 |
| 2024-12-12 | $24.25 | $24.47 | $24.25 | $24.47 | $24.47 | 713 |
| 2024-12-11 | $23.92 | $24.37 | $23.92 | $24.00 | $24.00 | 1,685 |
| 2024-12-10 | $23.45 | $24.75 | $23.05 | $23.94 | $23.94 | 6,307 |
| 2024-12-09 | $23.07 | $23.33 | $22.70 | $23.33 | $23.33 | 4,185 |
| 2024-12-06 | $22.99 | $23.23 | $22.88 | $22.98 | $22.98 | 1,179 |
| 2024-12-05 | $22.46 | $22.82 | $21.90 | $22.79 | $22.79 | 10,087 |
| 2024-12-04 | $22.68 | $22.98 | $22.41 | $22.41 | $22.41 | 10,903 |
| 2024-12-03 | $22.25 | $23.43 | $22.25 | $22.55 | $22.41 | 3,514 |
| 2024-12-02 | $21.42 | $22.68 | $21.41 | $22.66 | $22.52 | 8,497 |
| 2024-11-29 | $22.84 | $22.85 | $22.52 | $22.52 | $22.38 | 963 |
| 2024-11-27 | $21.90 | $22.52 | $21.90 | $22.20 | $22.20 | 3,030 |
| 2024-11-26 | $22.00 | $22.19 | $21.55 | $22.04 | $22.04 | 3,809 |
| 2024-11-25 | $21.58 | $22.51 | $21.58 | $21.82 | $21.82 | 8,497 |
| 2024-11-22 | $21.11 | $21.65 | $21.11 | $21.65 | $21.65 | 4,481 |
| 2024-11-21 | $20.52 | $20.99 | $20.52 | $20.78 | $20.78 | 9,862 |
| 2024-11-20 | $20.46 | $20.48 | $20.42 | $20.42 | $20.42 | 1,589 |
| 2024-11-19 | $20.78 | $20.78 | $20.30 | $20.30 | $20.30 | 25,957 |
| 2024-11-18 | $20.92 | $20.96 | $20.56 | $20.60 | $20.60 | 14,923 |
| 2024-11-15 | $20.75 | $20.99 | $20.31 | $20.64 | $20.64 | 8,202 |
| 2024-11-14 | $21.04 | $21.80 | $20.62 | $20.62 | $20.62 | 9,972 |
| 2024-11-13 | $20.75 | $21.89 | $20.50 | $20.80 | $20.80 | 21,760 |
| 2024-11-12 | $20.91 | $20.99 | $20.59 | $20.93 | $20.93 | 8,000 |
| 2024-11-11 | $20.31 | $21.00 | $20.31 | $20.75 | $20.75 | 137,727 |
| 2024-11-08 | $20.01 | $20.79 | $20.00 | $20.25 | $20.25 | 109,893 |
| 2024-11-07 | $20.00 | $20.20 | $19.80 | $20.18 | $20.18 | 6,562 |
| 2024-11-06 | $20.03 | $20.68 | $19.65 | $19.95 | $19.95 | 11,863 |
| 2024-11-05 | $19.92 | $20.29 | $19.88 | $19.88 | $19.88 | 1,170 |
| 2024-11-04 | $20.06 | $20.98 | $19.62 | $19.91 | $19.91 | 27,358 |
| 2024-11-01 | $19.84 | $20.27 | $19.48 | $19.63 | $19.63 | 2,094 |
| 2024-10-31 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 436 |
| 2024-10-30 | $19.60 | $20.40 | $19.60 | $20.00 | $20.00 | 2,872 |
| 2024-10-29 | $21.00 | $21.00 | $20.32 | $20.32 | $20.32 | 1,182 |
| 2024-10-28 | $20.65 | $20.65 | $20.41 | $20.41 | $20.41 | 507 |
| 2024-10-25 | $20.00 | $20.33 | $19.90 | $20.33 | $20.33 | 4,657 |
| 2024-10-24 | $19.59 | $19.85 | $19.27 | $19.70 | $19.70 | 7,224 |
| 2024-10-23 | $19.54 | $19.59 | $19.26 | $19.38 | $19.38 | 5,827 |
| 2024-10-22 | $19.20 | $19.65 | $19.20 | $19.63 | $19.63 | 2,514 |
| 2024-10-21 | $19.30 | $19.50 | $19.25 | $19.30 | $19.30 | 8,835 |
| 2024-10-18 | $19.20 | $19.30 | $19.11 | $19.25 | $19.25 | 2,710 |
| 2024-10-17 | $19.20 | $19.20 | $19.11 | $19.15 | $19.15 | 2,408 |
| 2024-10-16 | $19.03 | $19.11 | $19.00 | $19.11 | $19.11 | 3,146 |
| 2024-10-15 | $19.02 | $19.08 | $18.80 | $19.08 | $19.08 | 4,138 |
| 2024-10-14 | $19.04 | $19.04 | $19.02 | $19.03 | $19.03 | 1,116 |
| 2024-10-11 | $18.92 | $19.43 | $18.92 | $19.25 | $19.25 | 1,519 |
| 2024-10-10 | $18.94 | $19.45 | $18.94 | $19.45 | $19.45 | 843 |
| 2024-10-09 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 216 |
| 2024-10-08 | $19.19 | $19.19 | $18.92 | $18.92 | $18.92 | 801 |
| 2024-10-07 | $18.92 | $19.19 | $18.92 | $19.19 | $19.19 | 626 |
| 2024-10-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 299 |
| 2024-10-03 | $18.84 | $19.20 | $18.75 | $18.75 | $18.75 | 1,869 |
| 2024-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 623 |
| 2024-10-01 | $19.35 | $19.50 | $18.82 | $19.00 | $19.00 | 1,907 |
| 2024-09-30 | $18.81 | $19.32 | $18.57 | $19.32 | $19.32 | 2,766 |
| 2024-09-27 | $18.67 | $18.79 | $18.00 | $18.69 | $18.69 | 3,247 |
| 2024-09-26 | $18.42 | $18.50 | $18.34 | $18.50 | $18.50 | 1,354 |
| 2024-09-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 729 |
| 2024-09-24 | $17.75 | $18.25 | $17.75 | $18.25 | $18.25 | 1,808 |
| 2024-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 813 |
| 2024-09-20 | $17.25 | $17.73 | $17.21 | $17.73 | $17.73 | 9,452 |
| 2024-09-19 | $17.21 | $17.56 | $17.21 | $17.56 | $17.56 | 390 |
| 2024-09-18 | $17.15 | $17.28 | $17.02 | $17.15 | $17.15 | 4,567 |
| 2024-09-17 | $17.25 | $17.70 | $17.12 | $17.15 | $17.15 | 18,844 |
| 2024-09-16 | $17.57 | $17.90 | $17.09 | $17.25 | $17.25 | 2,839 |
| 2024-09-13 | $17.61 | $17.64 | $17.61 | $17.64 | $17.64 | 1,192 |
| 2024-09-12 | $17.61 | $17.61 | $17.52 | $17.55 | $17.55 | 1,549 |
| 2024-09-11 | $17.80 | $18.09 | $17.78 | $17.78 | $17.78 | 2,099 |
| 2024-09-10 | $17.75 | $18.05 | $17.60 | $17.92 | $17.92 | 2,471 |
| 2024-09-09 | $17.65 | $18.01 | $17.41 | $17.82 | $17.82 | 11,717 |
| 2024-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 605 |
| 2024-09-05 | $18.35 | $18.40 | $18.00 | $18.00 | $18.00 | 10,008 |
| 2024-09-04 | $18.56 | $18.70 | $18.56 | $18.70 | $18.70 | 393 |
| 2024-09-03 | $19.20 | $19.22 | $18.81 | $18.81 | $18.67 | 4,831 |
| 2024-08-30 | $18.75 | $19.63 | $18.75 | $19.25 | $19.11 | 2,255 |
| 2024-08-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.61 | 108 |
| 2024-08-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.61 | 271 |
| 2024-08-27 | $19.10 | $19.10 | $18.58 | $18.75 | $18.61 | 1,891 |
| 2024-08-26 | $19.51 | $19.96 | $19.51 | $19.96 | $19.81 | 1,057 |
| 2024-08-23 | $19.35 | $19.50 | $19.30 | $19.50 | $19.36 | 816 |
| 2024-08-22 | $19.00 | $19.10 | $19.00 | $19.10 | $18.96 | 1,471 |
| 2024-08-21 | $18.49 | $18.55 | $18.20 | $18.55 | $18.41 | 4,574 |
| 2024-08-20 | $18.07 | $18.07 | $18.05 | $18.05 | $17.92 | 830 |
| 2024-08-19 | $18.40 | $18.87 | $18.05 | $18.18 | $18.04 | 9,707 |
| 2024-08-16 | $18.21 | $18.25 | $18.21 | $18.25 | $18.11 | 736 |
| 2024-08-15 | $18.49 | $18.50 | $18.25 | $18.30 | $18.16 | 2,334 |
| 2024-08-14 | $18.21 | $18.21 | $18.21 | $18.21 | $18.07 | 443 |
| 2024-08-13 | $18.39 | $18.39 | $18.21 | $18.21 | $18.07 | 922 |
| 2024-08-12 | $18.03 | $18.92 | $18.03 | $18.21 | $18.07 | 6,885 |
| 2024-08-09 | $18.44 | $18.52 | $17.97 | $18.24 | $18.10 | 2,396 |
| 2024-08-08 | $18.14 | $18.75 | $17.81 | $18.60 | $18.46 | 2,278 |
| 2024-08-07 | $17.89 | $18.48 | $17.89 | $18.47 | $18.33 | 2,201 |
| 2024-08-06 | $18.25 | $18.50 | $17.81 | $18.49 | $18.35 | 2,162 |
| 2024-08-05 | $17.88 | $18.75 | $17.88 | $18.74 | $18.60 | 3,495 |
| 2024-08-02 | $18.75 | $18.99 | $18.12 | $18.91 | $18.77 | 2,442 |
| 2024-08-01 | $19.35 | $19.36 | $18.73 | $18.73 | $18.59 | 2,562 |
| 2024-07-31 | $19.25 | $19.50 | $18.52 | $19.33 | $19.19 | 4,471 |
| 2024-07-30 | $17.80 | $20.26 | $17.55 | $19.73 | $19.58 | 25,241 |
| 2024-07-29 | $17.22 | $17.80 | $17.00 | $17.80 | $17.67 | 2,491 |
| 2024-07-26 | $17.60 | $18.24 | $17.60 | $18.03 | $17.90 | 3,048 |
| 2024-07-25 | $17.22 | $17.22 | $17.05 | $17.05 | $16.92 | 1,582 |
| 2024-07-24 | $17.04 | $17.40 | $17.00 | $17.20 | $17.07 | 5,741 |
| 2024-07-23 | $16.75 | $17.18 | $16.75 | $17.14 | $17.01 | 1,282 |
| 2024-07-22 | $16.58 | $16.98 | $16.58 | $16.76 | $16.64 | 2,063 |
| 2024-07-19 | $17.02 | $17.22 | $16.87 | $16.89 | $16.89 | 3,220 |
| 2024-07-18 | $16.80 | $17.04 | $16.80 | $16.87 | $16.87 | 4,267 |
| 2024-07-17 | $15.13 | $16.60 | $15.13 | $16.60 | $16.60 | 7,507 |
| 2024-07-16 | $16.20 | $16.63 | $15.72 | $16.35 | $16.35 | 7,106 |
| 2024-07-15 | $15.39 | $16.65 | $15.39 | $16.18 | $16.18 | 15,896 |
| 2024-07-12 | $15.06 | $15.37 | $15.06 | $15.36 | $15.36 | 5,692 |
| 2024-07-11 | $14.88 | $15.48 | $14.88 | $15.06 | $15.06 | 17,775 |
| 2024-07-10 | $14.72 | $15.00 | $14.69 | $14.88 | $14.88 | 3,420 |
| 2024-07-09 | $14.69 | $15.24 | $14.62 | $14.78 | $14.78 | 3,461 |
| 2024-07-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 160 |
| 2024-07-05 | $14.69 | $15.24 | $14.69 | $14.75 | $14.75 | 4,355 |
| 2024-07-03 | $14.72 | $15.02 | $14.72 | $15.01 | $15.01 | 1,188 |
| 2024-07-02 | $14.92 | $15.14 | $14.66 | $14.66 | $14.66 | 8,472 |
| 2024-07-01 | $14.70 | $14.94 | $14.36 | $14.69 | $14.69 | 11,574 |
| 2024-06-28 | $14.59 | $14.74 | $14.48 | $14.67 | $14.67 | 9,396 |
| 2024-06-27 | $14.36 | $14.59 | $14.31 | $14.35 | $14.35 | 6,672 |
| 2024-06-26 | $14.02 | $14.35 | $14.02 | $14.15 | $14.15 | 994 |
| 2024-06-25 | $14.41 | $14.43 | $14.00 | $14.15 | $14.15 | 29,473 |
| 2024-06-24 | $14.53 | $14.53 | $14.01 | $14.15 | $14.15 | 37,944 |
| 2024-06-21 | $13.85 | $14.53 | $13.75 | $14.53 | $14.53 | 40,594 |
| 2024-06-20 | $14.17 | $14.27 | $13.70 | $13.80 | $13.80 | 47,391 |
| 2024-06-18 | $14.89 | $14.90 | $14.01 | $14.01 | $14.01 | 41,465 |
| 2024-06-17 | $14.71 | $15.32 | $14.54 | $14.87 | $14.87 | 4,384 |
| 2024-06-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,275 |
| 2024-06-13 | $14.77 | $15.05 | $14.52 | $14.69 | $14.69 | 86,465 |
| 2024-06-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 513 |
| 2024-06-11 | $14.75 | $15.05 | $14.75 | $14.86 | $14.86 | 4,753 |
| 2024-06-10 | $14.76 | $15.04 | $14.76 | $14.82 | $14.82 | 1,583 |
| 2024-06-07 | $14.76 | $15.29 | $14.76 | $15.29 | $15.29 | 805 |
| 2024-06-06 | $14.85 | $15.09 | $14.75 | $15.09 | $15.09 | 4,876 |
| 2024-06-05 | $14.76 | $14.82 | $14.75 | $14.82 | $14.82 | 3,068 |
| 2024-06-04 | $14.91 | $15.04 | $14.75 | $14.75 | $14.75 | 6,940 |
| 2024-06-03 | $14.76 | $15.44 | $14.76 | $15.29 | $15.29 | 8,857 |
| 2024-05-31 | $14.78 | $15.48 | $14.78 | $14.82 | $14.82 | 1,400 |
| 2024-05-30 | $15.00 | $15.00 | $14.87 | $14.87 | $14.87 | 1,956 |
| 2024-05-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 144 |
| 2024-05-28 | $14.75 | $15.00 | $14.75 | $14.90 | $14.90 | 2,218 |
| 2024-05-24 | $14.75 | $14.83 | $14.75 | $14.83 | $14.83 | 1,359 |
| 2024-05-23 | $15.00 | $15.00 | $14.80 | $15.00 | $15.00 | 1,387 |
| 2024-05-22 | $15.15 | $15.49 | $14.94 | $14.94 | $14.94 | 636 |
| 2024-05-21 | $15.02 | $15.20 | $14.77 | $14.81 | $14.81 | 1,453 |
| 2024-05-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 207 |
| 2024-05-17 | $15.00 | $15.24 | $14.50 | $14.82 | $14.82 | 4,072 |
| 2024-05-16 | $14.18 | $14.18 | $14.15 | $14.15 | $14.15 | 567 |
| 2024-05-15 | $14.04 | $14.24 | $14.04 | $14.19 | $14.19 | 2,799 |
| 2024-05-14 | $14.22 | $14.53 | $13.90 | $14.25 | $14.25 | 22,834 |
| 2024-05-13 | $13.90 | $14.53 | $13.90 | $14.53 | $14.53 | 749 |
| 2024-05-10 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 275 |
| 2024-05-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 149 |
| 2024-05-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 214 |
| 2024-05-07 | $13.71 | $14.57 | $13.71 | $13.98 | $13.98 | 3,154 |
| 2024-05-06 | $14.00 | $14.82 | $13.77 | $13.77 | $13.77 | 13,134 |
| 2024-05-03 | $13.66 | $14.04 | $13.65 | $13.80 | $13.80 | 3,199 |
| 2024-05-02 | $13.99 | $13.99 | $13.49 | $13.66 | $13.66 | 5,797 |
| 2024-05-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 576 |
| 2024-04-30 | $14.25 | $14.25 | $13.80 | $14.10 | $14.10 | 4,611 |
| 2024-04-29 | $14.80 | $14.80 | $14.00 | $14.00 | $14.00 | 3,238 |
| 2024-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 144 |
| 2024-04-25 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 331 |
| 2024-04-24 | $14.75 | $15.05 | $14.50 | $14.75 | $14.75 | 3,504 |
| 2024-04-23 | $15.10 | $15.10 | $14.70 | $14.89 | $14.89 | 1,348 |
| 2024-04-22 | $15.16 | $15.40 | $14.70 | $14.70 | $14.70 | 3,212 |
| 2024-04-19 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 342 |
| 2024-04-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 248 |
| 2024-04-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 410 |
| 2024-04-16 | $14.60 | $14.61 | $14.60 | $14.61 | $14.61 | 736 |
| 2024-04-15 | $14.77 | $15.01 | $14.77 | $15.01 | $15.01 | 1,113 |
| 2024-04-12 | $14.87 | $14.87 | $14.69 | $14.69 | $14.69 | 3,532 |
| 2024-04-11 | $14.91 | $14.93 | $14.71 | $14.71 | $14.71 | 5,311 |
| 2024-04-10 | $15.31 | $15.40 | $15.00 | $15.05 | $15.05 | 4,633 |
| 2024-04-09 | $15.51 | $15.51 | $15.48 | $15.50 | $15.50 | 2,147 |
| 2024-04-08 | $15.91 | $16.00 | $15.61 | $15.75 | $15.75 | 3,081 |
| 2024-04-05 | $15.99 | $16.49 | $15.85 | $15.90 | $15.90 | 9,302 |
| 2024-04-04 | $16.03 | $16.18 | $15.75 | $16.09 | $16.09 | 1,456 |
| 2024-04-03 | $16.21 | $16.90 | $15.93 | $15.93 | $15.93 | 6,279 |
| 2024-04-02 | $17.28 | $17.28 | $16.63 | $16.84 | $16.84 | 8,549 |
| 2024-04-01 | $17.22 | $17.80 | $17.02 | $17.20 | $17.20 | 2,783 |
| 2024-03-28 | $17.37 | $17.75 | $16.59 | $17.75 | $17.75 | 6,705 |
| 2024-03-27 | $16.94 | $17.28 | $16.30 | $16.95 | $16.95 | 868 |
| 2024-03-26 | $16.45 | $16.45 | $16.43 | $16.43 | $16.43 | 555 |
| 2024-03-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 214 |
| 2024-03-22 | $16.25 | $16.56 | $16.25 | $16.52 | $16.52 | 853 |
| 2024-03-21 | $16.51 | $16.51 | $16.20 | $16.20 | $16.20 | 1,186 |
| 2024-03-20 | $16.43 | $16.60 | $16.11 | $16.49 | $16.49 | 9,134 |
| 2024-03-19 | $16.91 | $16.91 | $16.48 | $16.48 | $16.48 | 1,588 |
| 2024-03-18 | $17.34 | $17.34 | $16.81 | $16.81 | $16.81 | 2,203 |
| 2024-03-15 | $16.95 | $17.40 | $16.95 | $17.40 | $17.40 | 10,300 |
| 2024-03-14 | $16.50 | $16.55 | $16.21 | $16.21 | $16.21 | 6,318 |
| 2024-03-13 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 3,929 |
| 2024-03-12 | $16.75 | $16.90 | $16.75 | $16.75 | $16.75 | 1,382 |
| 2024-03-11 | $16.41 | $16.91 | $16.41 | $16.46 | $16.46 | 1,975 |
| 2024-03-08 | $16.85 | $16.85 | $16.50 | $16.50 | $16.50 | 5,195 |
| 2024-03-07 | $16.78 | $17.00 | $16.66 | $16.80 | $16.80 | 4,622 |
| 2024-03-06 | $16.71 | $17.38 | $16.61 | $16.61 | $16.61 | 7,208 |
| 2024-03-05 | $17.40 | $17.40 | $16.76 | $16.76 | $16.76 | 6,439 |
| 2024-03-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.77 | 546 |
| 2024-03-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.17 | 310 |
| 2024-02-29 | $17.27 | $17.27 | $17.27 | $17.27 | $17.13 | 314 |
| 2024-02-28 | $16.73 | $17.35 | $16.73 | $16.75 | $16.61 | 2,356 |
| 2024-02-27 | $16.84 | $17.00 | $16.84 | $17.00 | $16.86 | 1,378 |
| 2024-02-26 | $16.58 | $16.84 | $16.58 | $16.84 | $16.84 | 1,091 |
| 2024-02-23 | $16.76 | $16.85 | $16.66 | $16.68 | $16.68 | 4,018 |
| 2024-02-22 | $16.99 | $16.99 | $16.81 | $16.85 | $16.85 | 3,262 |
| 2024-02-21 | $16.89 | $16.89 | $16.88 | $16.88 | $16.88 | 1,312 |
| 2024-02-20 | $17.01 | $17.34 | $17.01 | $17.10 | $17.10 | 1,721 |
| 2024-02-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,103 |
| 2024-02-15 | $17.50 | $17.50 | $17.06 | $17.34 | $17.34 | 593 |
| 2024-02-14 | $16.98 | $17.70 | $16.74 | $17.70 | $17.70 | 3,766 |
| 2024-02-13 | $16.95 | $17.90 | $16.95 | $16.99 | $16.99 | 4,613 |
| 2024-02-12 | $17.42 | $17.42 | $17.22 | $17.22 | $17.22 | 1,137 |
| 2024-02-09 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 360 |
| 2024-02-08 | $16.70 | $17.50 | $16.70 | $17.01 | $17.01 | 2,310 |
| 2024-02-07 | $17.54 | $17.76 | $16.85 | $17.10 | $17.10 | 6,661 |
| 2024-02-06 | $17.74 | $17.74 | $17.50 | $17.50 | $17.50 | 885 |
| 2024-02-05 | $17.85 | $17.85 | $17.16 | $17.75 | $17.75 | 2,030 |
| 2024-02-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 237 |
| 2024-02-01 | $18.14 | $18.14 | $18.00 | $18.08 | $18.08 | 2,883 |
| 2024-01-31 | $18.09 | $18.11 | $17.95 | $18.02 | $18.02 | 2,164 |
| 2024-01-30 | $18.47 | $18.47 | $18.30 | $18.30 | $18.30 | 373 |
| 2024-01-29 | $18.35 | $18.41 | $18.16 | $18.16 | $18.16 | 1,195 |
| 2024-01-26 | $18.25 | $18.56 | $18.25 | $18.36 | $18.36 | 3,547 |
| 2024-01-25 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 176 |
| 2024-01-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 349 |
| 2024-01-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 315 |
| 2024-01-22 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 374 |
| 2024-01-19 | $18.00 | $18.30 | $17.95 | $17.95 | $17.95 | 2,412 |
| 2024-01-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 815 |
| 2024-01-17 | $17.85 | $17.85 | $17.80 | $17.81 | $17.81 | 2,730 |
| 2024-01-16 | $17.65 | $17.65 | $17.60 | $17.65 | $17.65 | 1,330 |
| 2024-01-12 | $18.48 | $18.48 | $17.53 | $17.53 | $17.53 | 8,042 |
| 2024-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 564 |
| 2024-01-10 | $17.56 | $18.25 | $17.56 | $18.10 | $18.10 | 2,712 |
| 2024-01-09 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 263 |
| 2024-01-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 150 |
| 2024-01-05 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 33 |
| 2024-01-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 147 |
| 2024-01-03 | $17.39 | $18.00 | $17.39 | $18.00 | $18.00 | 1,135 |
| 2024-01-02 | $18.00 | $18.50 | $17.87 | $18.49 | $18.49 | 3,416 |
| 2023-12-29 | $17.74 | $18.00 | $17.17 | $17.93 | $17.93 | 3,674 |
| 2023-12-28 | $17.55 | $17.55 | $17.25 | $17.53 | $17.53 | 5,213 |
| 2023-12-27 | $17.50 | $17.95 | $17.19 | $17.26 | $17.26 | 2,308 |
| 2023-12-26 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 57 |
| 2023-12-22 | $17.07 | $17.74 | $17.07 | $17.74 | $17.74 | 364 |
| 2023-12-21 | $17.45 | $17.98 | $17.45 | $17.98 | $17.98 | 598 |
| 2023-12-20 | $17.00 | $17.30 | $16.88 | $17.10 | $17.10 | 4,849 |
| 2023-12-19 | $16.87 | $17.11 | $16.60 | $17.11 | $17.11 | 4,948 |
| 2023-12-18 | $16.82 | $16.88 | $16.82 | $16.88 | $16.88 | 476 |
| 2023-12-15 | $16.86 | $17.10 | $16.82 | $16.82 | $16.82 | 2,655 |
| 2023-12-14 | $16.75 | $16.80 | $16.70 | $16.70 | $16.70 | 1,951 |
| 2023-12-13 | $16.75 | $16.86 | $16.65 | $16.65 | $16.65 | 2,255 |
| 2023-12-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 992 |
| 2023-12-11 | $16.85 | $17.36 | $16.41 | $16.79 | $16.79 | 5,990 |
| 2023-12-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 320 |
| 2023-12-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 339 |
| 2023-12-06 | $16.69 | $16.90 | $16.65 | $16.75 | $16.75 | 3,804 |
| 2023-12-05 | $16.75 | $16.83 | $16.51 | $16.51 | $16.51 | 8,494 |
| 2023-12-04 | $16.64 | $16.90 | $16.51 | $16.80 | $16.66 | 3,339 |
| 2023-12-01 | $16.45 | $17.17 | $15.99 | $16.85 | $16.85 | 9,296 |
| 2023-11-30 | $16.80 | $16.83 | $16.26 | $16.26 | $16.26 | 14,339 |
| 2023-11-29 | $17.15 | $17.44 | $17.10 | $17.29 | $17.29 | 2,390 |
| 2023-11-28 | $17.30 | $17.30 | $16.85 | $17.16 | $17.16 | 4,662 |
| 2023-11-27 | $17.64 | $17.64 | $16.85 | $16.87 | $16.87 | 3,361 |
| 2023-11-24 | $17.16 | $17.30 | $17.16 | $17.30 | $17.30 | 713 |
| 2023-11-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 617 |
| 2023-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 283 |
| 2023-11-20 | $16.29 | $16.68 | $16.29 | $16.52 | $16.52 | 2,749 |
| 2023-11-17 | $16.45 | $16.84 | $16.40 | $16.40 | $16.40 | 3,347 |
| 2023-11-16 | $16.42 | $16.50 | $16.31 | $16.31 | $16.31 | 1,699 |
| 2023-11-15 | $16.17 | $16.77 | $16.00 | $16.36 | $16.36 | 3,968 |
| 2023-11-14 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 435 |
| 2023-11-13 | $15.85 | $16.58 | $15.46 | $15.46 | $15.46 | 9,587 |
| 2023-11-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 110 |
| 2023-11-09 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 228 |
| 2023-11-08 | $15.68 | $17.19 | $15.68 | $16.52 | $16.52 | 2,409 |
| 2023-11-07 | $16.30 | $17.21 | $16.30 | $16.90 | $16.90 | 6,669 |
| 2023-11-06 | $16.25 | $17.15 | $16.25 | $16.42 | $16.42 | 1,434 |
| 2023-11-03 | $16.42 | $16.50 | $16.10 | $16.10 | $16.10 | 2,856 |
| 2023-11-02 | $15.65 | $15.95 | $15.28 | $15.61 | $15.61 | 3,216 |
| 2023-11-01 | $15.98 | $15.98 | $15.61 | $15.61 | $15.61 | 2,005 |
| 2023-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 390 |
| 2023-10-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 826 |
| 2023-10-27 | $15.40 | $15.40 | $14.00 | $15.18 | $15.18 | 10,514 |
| 2023-10-26 | $16.00 | $16.20 | $15.50 | $15.56 | $15.56 | 3,265 |
| 2023-10-25 | $16.50 | $16.50 | $15.55 | $16.08 | $16.08 | 2,036 |
| 2023-10-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 216 |
| 2023-10-23 | $16.73 | $16.73 | $16.00 | $16.28 | $16.28 | 3,179 |
| 2023-10-20 | $16.50 | $16.50 | $15.29 | $16.22 | $16.22 | 13,091 |
| 2023-10-19 | $17.54 | $17.78 | $16.80 | $16.80 | $16.80 | 8,476 |
| 2023-10-18 | $17.42 | $17.59 | $16.93 | $17.05 | $17.05 | 4,322 |
| 2023-10-17 | $17.95 | $17.97 | $17.23 | $17.41 | $17.41 | 5,319 |
| 2023-10-16 | $17.97 | $17.97 | $17.34 | $17.34 | $17.34 | 2,773 |
| 2023-10-13 | $17.75 | $17.75 | $17.60 | $17.60 | $17.60 | 810 |
| 2023-10-12 | $17.30 | $18.10 | $17.30 | $17.78 | $17.78 | 3,834 |
| 2023-10-11 | $18.46 | $18.46 | $17.68 | $17.68 | $17.68 | 6,021 |
| 2023-10-10 | $17.89 | $18.45 | $17.80 | $18.10 | $18.10 | 2,354 |
| 2023-10-09 | $18.20 | $18.20 | $17.66 | $17.86 | $17.86 | 1,468 |
| 2023-10-06 | $17.75 | $18.32 | $17.40 | $17.62 | $17.62 | 3,407 |
| 2023-10-05 | $17.54 | $18.05 | $17.54 | $17.61 | $17.61 | 3,674 |
| 2023-10-04 | $17.33 | $18.14 | $17.23 | $17.95 | $17.95 | 4,313 |
| 2023-10-03 | $17.60 | $17.79 | $17.60 | $17.79 | $17.79 | 371 |
| 2023-10-02 | $17.70 | $18.20 | $17.41 | $18.18 | $18.18 | 4,604 |
| 2023-09-29 | $17.74 | $18.31 | $17.46 | $18.27 | $18.27 | 9,183 |
| 2023-09-28 | $17.52 | $18.40 | $17.31 | $17.53 | $17.53 | 5,009 |
| 2023-09-27 | $17.91 | $18.14 | $17.28 | $17.30 | $17.30 | 2,973 |
| 2023-09-26 | $18.04 | $18.20 | $17.31 | $17.31 | $17.31 | 2,150 |
| 2023-09-25 | $17.32 | $17.36 | $17.28 | $17.36 | $17.36 | 858 |
| 2023-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 812 |
| 2023-09-21 | $17.70 | $18.03 | $17.23 | $17.50 | $17.50 | 2,065 |
| 2023-09-20 | $17.23 | $17.85 | $17.00 | $17.30 | $17.30 | 1,602 |
| 2023-09-19 | $17.35 | $17.41 | $17.15 | $17.15 | $17.15 | 1,029 |
| 2023-09-18 | $17.00 | $17.35 | $17.00 | $17.15 | $17.15 | 1,842 |
| 2023-09-15 | $17.30 | $17.49 | $17.04 | $17.04 | $17.04 | 33,794 |
| 2023-09-14 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,138 |
| 2023-09-13 | $17.50 | $17.60 | $17.17 | $17.27 | $17.27 | 1,248 |
| 2023-09-12 | $17.05 | $17.61 | $17.05 | $17.15 | $17.15 | 1,144 |
| 2023-09-11 | $17.25 | $17.30 | $17.03 | $17.03 | $17.03 | 5,603 |
| 2023-09-08 | $17.95 | $17.95 | $17.10 | $17.41 | $17.41 | 2,351 |
| 2023-09-07 | $18.50 | $18.50 | $17.50 | $17.50 | $17.50 | 2,418 |
| 2023-09-06 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 1,009 |
| 2023-09-05 | $18.20 | $19.02 | $18.10 | $18.30 | $18.30 | 7,693 |
| 2023-09-01 | $18.33 | $19.53 | $17.82 | $17.82 | $17.82 | 6,909 |
| 2023-08-31 | $18.36 | $18.90 | $18.10 | $18.23 | $18.23 | 7,807 |
| 2023-08-30 | $17.76 | $19.57 | $17.76 | $18.20 | $18.20 | 6,906 |
| 2023-08-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 507 |
| 2023-08-28 | $18.77 | $18.77 | $17.36 | $17.77 | $17.77 | 1,885 |
| 2023-08-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 421 |
| 2023-08-24 | $18.34 | $18.34 | $17.33 | $17.86 | $17.86 | 1,404 |
| 2023-08-23 | $17.35 | $17.82 | $17.35 | $17.82 | $17.82 | 1,702 |
| 2023-08-22 | $18.04 | $18.04 | $17.72 | $17.77 | $17.77 | 2,678 |
| 2023-08-21 | $17.56 | $18.98 | $17.56 | $18.07 | $18.07 | 2,706 |
| 2023-08-18 | $18.35 | $18.35 | $17.75 | $17.80 | $17.80 | 1,289 |
| 2023-08-17 | $18.66 | $19.19 | $18.09 | $18.09 | $18.09 | 1,487 |
| 2023-08-16 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 313 |
| 2023-08-15 | $18.80 | $18.80 | $18.60 | $18.62 | $18.62 | 913 |
| 2023-08-14 | $19.43 | $19.43 | $18.95 | $19.10 | $19.10 | 2,551 |
| 2023-08-11 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 214 |
| 2023-08-10 | $18.66 | $19.18 | $18.66 | $19.18 | $19.18 | 915 |
| 2023-08-09 | $18.62 | $18.95 | $18.62 | $18.88 | $18.88 | 4,396 |
| 2023-08-08 | $19.00 | $19.01 | $18.85 | $18.95 | $18.95 | 2,669 |
| 2023-08-07 | $19.83 | $19.84 | $19.15 | $19.46 | $19.46 | 2,109 |
| 2023-08-04 | $20.28 | $20.28 | $19.57 | $19.57 | $19.57 | 4,031 |
| 2023-08-03 | $20.30 | $22.33 | $19.55 | $20.26 | $20.26 | 7,155 |
| 2023-08-02 | $20.64 | $20.64 | $20.01 | $20.01 | $20.01 | 1,392 |
| 2023-08-01 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 4,477 |
| 2023-07-31 | $22.00 | $22.00 | $21.00 | $21.20 | $21.20 | 2,302 |
| 2023-07-28 | $20.81 | $21.30 | $20.81 | $21.01 | $21.01 | 1,976 |
| 2023-07-27 | $21.00 | $21.13 | $21.00 | $21.13 | $21.13 | 1,339 |
| 2023-07-26 | $20.28 | $20.35 | $20.27 | $20.35 | $20.35 | 692 |
| 2023-07-25 | $20.32 | $20.39 | $20.16 | $20.24 | $20.24 | 2,031 |
| 2023-07-24 | $20.00 | $20.00 | $19.30 | $20.00 | $20.00 | 1,896 |
| 2023-07-21 | $19.81 | $19.81 | $19.62 | $19.62 | $19.62 | 1,835 |
| 2023-07-20 | $18.78 | $19.70 | $18.78 | $19.61 | $19.61 | 7,739 |
| 2023-07-19 | $18.40 | $19.20 | $17.59 | $19.00 | $19.00 | 6,604 |
| 2023-07-18 | $17.58 | $18.50 | $17.58 | $18.50 | $18.50 | 1,887 |
| 2023-07-17 | $17.24 | $17.72 | $17.24 | $17.66 | $17.66 | 2,514 |
| 2023-07-14 | $16.82 | $17.80 | $16.82 | $17.22 | $17.22 | 947 |
| 2023-07-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 137 |
| 2023-07-12 | $17.70 | $17.88 | $17.00 | $17.88 | $17.88 | 2,606 |
| 2023-07-11 | $17.09 | $17.95 | $17.07 | $17.70 | $17.70 | 6,197 |
| 2023-07-10 | $16.22 | $18.23 | $16.22 | $17.42 | $17.42 | 10,928 |
| 2023-07-07 | $17.05 | $17.86 | $17.00 | $17.24 | $17.24 | 4,531 |
| 2023-07-06 | $17.14 | $17.35 | $16.87 | $17.17 | $17.17 | 3,905 |
| 2023-07-05 | $17.65 | $18.00 | $17.29 | $17.29 | $17.29 | 2,708 |
| 2023-07-03 | $16.78 | $19.39 | $16.78 | $18.85 | $18.85 | 3,810 |
| 2023-06-30 | $16.17 | $17.35 | $16.17 | $17.35 | $17.35 | 3,039 |
| 2023-06-29 | $16.23 | $16.47 | $15.60 | $15.85 | $15.85 | 1,212 |
| 2023-06-28 | $16.32 | $16.43 | $16.10 | $16.10 | $16.10 | 705 |
| 2023-06-27 | $16.22 | $16.25 | $16.22 | $16.25 | $16.25 | 517 |
| 2023-06-26 | $16.11 | $16.27 | $15.60 | $16.27 | $16.27 | 1,497 |
| 2023-06-23 | $15.84 | $16.51 | $15.84 | $16.51 | $16.51 | 3,475 |
| 2023-06-22 | $16.51 | $16.51 | $16.13 | $16.13 | $16.13 | 508 |
| 2023-06-21 | $16.00 | $16.00 | $15.80 | $15.85 | $15.85 | 6,017 |
| 2023-06-20 | $16.60 | $16.60 | $15.92 | $16.00 | $16.00 | 5,773 |
| 2023-06-16 | $15.97 | $16.00 | $15.60 | $16.00 | $16.00 | 19,211 |
| 2023-06-15 | $15.79 | $15.89 | $15.76 | $15.76 | $15.76 | 3,334 |
| 2023-06-14 | $16.69 | $16.69 | $15.84 | $15.84 | $15.84 | 4,663 |
| 2023-06-13 | $16.45 | $16.45 | $15.80 | $16.02 | $16.02 | 2,159 |
| 2023-06-12 | $16.49 | $16.49 | $16.00 | $16.00 | $16.00 | 1,174 |
| 2023-06-09 | $15.70 | $16.21 | $15.55 | $15.55 | $15.55 | 2,424 |
| 2023-06-08 | $16.03 | $16.20 | $15.57 | $15.67 | $15.67 | 1,372 |
| 2023-06-07 | $15.65 | $16.00 | $15.33 | $15.83 | $15.83 | 6,352 |
| 2023-06-06 | $16.00 | $16.56 | $15.02 | $15.02 | $15.02 | 6,658 |
| 2023-06-05 | $16.60 | $17.89 | $15.96 | $16.22 | $16.07 | 9,290 |
| 2023-06-02 | $15.97 | $16.61 | $15.97 | $16.61 | $16.45 | 1,010 |
| 2023-06-01 | $16.23 | $16.40 | $15.54 | $15.61 | $15.47 | 3,856 |
| 2023-05-31 | $15.97 | $16.01 | $15.71 | $15.79 | $15.64 | 10,094 |
| 2023-05-30 | $16.02 | $16.08 | $16.02 | $16.08 | $15.93 | 815 |
| 2023-05-26 | $16.41 | $16.53 | $15.69 | $16.00 | $16.00 | 8,096 |
| 2023-05-25 | $17.78 | $18.48 | $16.41 | $16.79 | $16.79 | 7,993 |
| 2023-05-24 | $18.35 | $18.51 | $18.25 | $18.49 | $18.49 | 4,096 |
| 2023-05-23 | $17.63 | $18.68 | $17.63 | $18.66 | $18.66 | 3,626 |
| 2023-05-22 | $16.90 | $18.19 | $16.90 | $17.75 | $17.75 | 5,751 |
| 2023-05-19 | $15.00 | $16.89 | $15.00 | $16.80 | $16.80 | 6,659 |
| 2023-05-18 | $16.00 | $16.60 | $15.96 | $16.59 | $16.59 | 3,993 |
| 2023-05-17 | $15.34 | $16.10 | $15.25 | $16.10 | $16.10 | 6,848 |
| 2023-05-16 | $15.56 | $15.56 | $15.00 | $15.00 | $15.00 | 6,890 |
| 2023-05-15 | $15.80 | $16.10 | $15.38 | $15.48 | $15.48 | 9,706 |
| 2023-05-12 | $15.53 | $15.87 | $15.53 | $15.75 | $15.75 | 10,348 |
| 2023-05-11 | $16.00 | $16.08 | $15.20 | $15.20 | $15.20 | 5,710 |
| 2023-05-10 | $16.92 | $16.92 | $16.31 | $16.31 | $16.31 | 7,235 |
| 2023-05-09 | $17.00 | $17.14 | $16.25 | $17.11 | $17.11 | 2,952 |
| 2023-05-08 | $17.37 | $17.45 | $17.31 | $17.44 | $17.44 | 2,616 |
| 2023-05-05 | $17.48 | $17.94 | $16.56 | $17.25 | $17.25 | 7,506 |
| 2023-05-04 | $17.25 | $17.50 | $16.99 | $17.20 | $17.20 | 16,768 |
| 2023-05-03 | $20.80 | $20.80 | $17.00 | $17.21 | $17.21 | 15,927 |
| 2023-05-02 | $21.40 | $21.53 | $20.73 | $21.00 | $21.00 | 5,199 |
| 2023-05-01 | $21.93 | $21.93 | $21.50 | $21.50 | $21.50 | 870 |
| 2023-04-28 | $22.22 | $22.22 | $22.00 | $22.00 | $22.00 | 1,837 |
| 2023-04-27 | $23.24 | $23.24 | $22.00 | $22.00 | $22.00 | 3,071 |
| 2023-04-26 | $23.10 | $23.10 | $22.60 | $22.70 | $22.70 | 1,257 |
| 2023-04-25 | $22.84 | $22.84 | $22.29 | $22.29 | $22.29 | 1,718 |
| 2023-04-24 | $23.15 | $23.15 | $22.73 | $23.00 | $23.00 | 3,715 |
| 2023-04-21 | $23.70 | $23.70 | $22.80 | $23.25 | $23.25 | 3,153 |
| 2023-04-20 | $23.02 | $23.65 | $22.98 | $23.00 | $23.00 | 1,979 |
| 2023-04-19 | $23.40 | $23.88 | $23.39 | $23.75 | $23.75 | 3,955 |
| 2023-04-18 | $23.60 | $23.60 | $22.97 | $22.97 | $22.97 | 919 |
| 2023-04-17 | $23.75 | $23.75 | $22.75 | $22.88 | $22.88 | 2,286 |
| 2023-04-14 | $23.11 | $23.11 | $22.69 | $22.90 | $22.90 | 1,520 |
| 2023-04-13 | $23.65 | $23.65 | $23.50 | $23.50 | $23.50 | 1,347 |
| 2023-04-12 | $24.02 | $24.40 | $22.53 | $24.00 | $24.00 | 3,013 |
| 2023-04-11 | $24.24 | $24.35 | $24.00 | $24.26 | $24.26 | 1,465 |
| 2023-04-10 | $24.09 | $24.32 | $24.03 | $24.25 | $24.25 | 3,230 |
| 2023-04-06 | $24.54 | $24.55 | $24.54 | $24.55 | $24.55 | 743 |
| 2023-04-05 | $24.00 | $24.40 | $23.62 | $24.38 | $24.38 | 5,337 |
| 2023-04-04 | $23.52 | $23.99 | $22.83 | $23.89 | $23.89 | 6,052 |
| 2023-04-03 | $23.50 | $23.97 | $23.50 | $23.50 | $23.50 | 5,333 |
| 2023-03-31 | $23.43 | $24.20 | $23.13 | $23.81 | $23.81 | 8,583 |
| 2023-03-30 | $23.23 | $23.39 | $23.16 | $23.16 | $23.16 | 1,294 |
| 2023-03-29 | $22.50 | $22.80 | $22.50 | $22.75 | $22.75 | 1,601 |
| 2023-03-28 | $22.51 | $23.00 | $22.51 | $22.80 | $22.80 | 8,685 |
| 2023-03-27 | $22.68 | $22.85 | $22.26 | $22.58 | $22.58 | 7,325 |
| 2023-03-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 210 |
| 2023-03-23 | $22.62 | $22.80 | $22.45 | $22.80 | $22.80 | 1,387 |
| 2023-03-22 | $23.27 | $23.27 | $22.80 | $22.88 | $22.88 | 1,683 |
| 2023-03-21 | $23.67 | $23.80 | $23.20 | $23.20 | $23.20 | 5,149 |
| 2023-03-20 | $23.27 | $23.75 | $23.20 | $23.27 | $23.27 | 6,050 |
| 2023-03-17 | $25.20 | $25.20 | $23.50 | $24.00 | $24.00 | 10,883 |
| 2023-03-16 | $24.21 | $25.39 | $24.21 | $25.39 | $25.39 | 5,160 |
| 2023-03-15 | $24.66 | $25.12 | $24.39 | $24.75 | $24.75 | 4,742 |
| 2023-03-14 | $27.29 | $27.29 | $24.57 | $24.57 | $24.57 | 6,976 |
| 2023-03-13 | $26.00 | $26.03 | $25.59 | $25.59 | $25.59 | 3,050 |
| 2023-03-10 | $28.71 | $28.71 | $26.88 | $26.92 | $26.92 | 2,126 |
| 2023-03-09 | $27.54 | $27.57 | $27.40 | $27.57 | $27.57 | 1,624 |
| 2023-03-08 | $27.78 | $27.78 | $27.24 | $27.39 | $27.39 | 3,576 |
| 2023-03-07 | $28.72 | $28.72 | $26.94 | $27.42 | $27.42 | 4,941 |
| 2023-03-06 | $27.40 | $27.97 | $27.40 | $27.45 | $27.31 | 4,174 |
| 2023-03-03 | $28.48 | $28.48 | $27.51 | $27.51 | $27.37 | 4,199 |
| 2023-03-02 | $28.00 | $28.49 | $27.75 | $28.02 | $27.88 | 29,180 |
| 2023-03-01 | $27.91 | $28.63 | $27.45 | $28.33 | $28.19 | 5,632 |
| 2023-02-28 | $27.50 | $27.90 | $27.25 | $27.90 | $27.76 | 2,475 |
| 2023-02-27 | $26.64 | $26.99 | $26.44 | $26.99 | $26.85 | 1,090 |
| 2023-02-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.27 | 953 |
| 2023-02-23 | $25.89 | $26.40 | $25.89 | $26.40 | $26.27 | 2,609 |
| 2023-02-22 | $25.95 | $26.60 | $25.61 | $25.61 | $25.48 | 3,222 |
| 2023-02-21 | $25.05 | $25.95 | $25.05 | $25.95 | $25.82 | 1,665 |
| 2023-02-17 | $25.85 | $25.95 | $25.80 | $25.80 | $25.67 | 1,093 |
| 2023-02-16 | $25.48 | $25.48 | $25.48 | $25.48 | $25.35 | 1,133 |
| 2023-02-15 | $25.70 | $25.70 | $25.35 | $25.62 | $25.49 | 1,309 |
| 2023-02-14 | $25.45 | $25.45 | $24.75 | $25.33 | $25.20 | 1,326 |
| 2023-02-13 | $25.35 | $25.35 | $25.08 | $25.08 | $24.95 | 684 |
| 2023-02-10 | $25.42 | $25.42 | $25.01 | $25.01 | $25.01 | 1,121 |
| 2023-02-09 | $25.70 | $25.70 | $25.25 | $25.29 | $25.29 | 1,517 |
| 2023-02-08 | $25.99 | $25.99 | $24.92 | $24.92 | $24.92 | 4,318 |
| 2023-02-07 | $25.68 | $25.68 | $24.55 | $24.75 | $24.75 | 1,816 |
| 2023-02-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 473 |
| 2023-02-03 | $25.31 | $25.74 | $24.90 | $24.90 | $24.90 | 2,140 |
| 2023-02-02 | $24.41 | $25.04 | $24.41 | $24.98 | $24.98 | 4,820 |
| 2023-02-01 | $24.50 | $25.21 | $24.50 | $25.21 | $25.21 | 2,126 |
| 2023-01-31 | $24.61 | $25.09 | $23.76 | $23.76 | $23.76 | 2,393 |
| 2023-01-30 | $24.26 | $24.26 | $23.78 | $23.84 | $23.84 | 792 |
| 2023-01-27 | $24.30 | $25.30 | $23.95 | $24.83 | $24.83 | 3,760 |
| 2023-01-26 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2,073 |
| 2023-01-25 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 702 |
| 2023-01-24 | $23.83 | $24.00 | $23.46 | $23.52 | $23.52 | 2,442 |
| 2023-01-23 | $23.07 | $24.03 | $23.07 | $23.55 | $23.55 | 4,672 |
| 2023-01-20 | $24.67 | $25.34 | $24.55 | $24.71 | $24.71 | 2,718 |
| 2023-01-19 | $24.60 | $24.65 | $24.07 | $24.35 | $24.35 | 2,726 |
| 2023-01-18 | $24.80 | $24.80 | $24.43 | $24.43 | $24.43 | 3,104 |
| 2023-01-17 | $24.88 | $25.15 | $24.41 | $25.00 | $25.00 | 7,057 |
| 2023-01-13 | $22.04 | $24.22 | $21.60 | $24.06 | $24.06 | 4,011 |
| 2023-01-12 | $23.35 | $24.77 | $23.35 | $24.50 | $24.50 | 8,278 |
| 2023-01-11 | $23.20 | $24.80 | $22.80 | $24.10 | $24.10 | 8,172 |
| 2023-01-10 | $24.64 | $24.64 | $23.70 | $23.70 | $23.70 | 2,207 |
| 2023-01-09 | $24.45 | $24.50 | $24.05 | $24.29 | $24.29 | 4,760 |
| 2023-01-06 | $24.94 | $25.25 | $24.67 | $25.25 | $25.25 | 2,501 |
| 2023-01-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 358 |
| 2023-01-04 | $26.50 | $26.50 | $24.51 | $24.51 | $24.51 | 6,434 |
| 2023-01-03 | $26.48 | $26.88 | $26.11 | $26.41 | $26.41 | 4,275 |
| 2022-12-30 | $27.29 | $27.30 | $26.90 | $27.00 | $27.00 | 3,270 |
| 2022-12-29 | $26.60 | $27.29 | $26.51 | $26.95 | $26.95 | 2,995 |
| 2022-12-28 | $27.90 | $27.90 | $26.74 | $26.74 | $26.74 | 61,630 |
| 2022-12-27 | $27.39 | $27.90 | $27.39 | $27.90 | $27.90 | 1,130 |
| 2022-12-23 | $26.96 | $27.49 | $26.96 | $27.49 | $27.49 | 2,211 |
| 2022-12-22 | $27.00 | $27.08 | $26.42 | $26.42 | $26.42 | 2,420 |
| 2022-12-21 | $27.76 | $28.87 | $27.45 | $27.45 | $27.45 | 7,761 |
| 2022-12-20 | $26.17 | $28.47 | $26.17 | $27.95 | $27.95 | 24,549 |
| 2022-12-19 | $26.05 | $26.06 | $24.99 | $26.02 | $26.02 | 14,415 |
| 2022-12-16 | $25.42 | $26.60 | $25.08 | $26.60 | $26.60 | 24,669 |
| 2022-12-15 | $24.70 | $25.24 | $24.50 | $25.24 | $25.24 | 15,836 |
| 2022-12-14 | $24.85 | $25.05 | $22.17 | $25.05 | $25.05 | 16,385 |
| 2022-12-13 | $24.28 | $24.70 | $23.90 | $24.15 | $24.15 | 5,042 |
| 2022-12-12 | $23.47 | $24.08 | $23.47 | $24.08 | $24.08 | 1,788 |
| 2022-12-09 | $24.60 | $27.03 | $24.37 | $24.59 | $24.59 | 7,868 |
| 2022-12-08 | $24.22 | $25.81 | $24.00 | $24.63 | $24.63 | 4,071 |
| 2022-12-07 | $22.99 | $23.95 | $22.75 | $23.30 | $23.30 | 3,917 |
| 2022-12-06 | $23.00 | $23.00 | $21.98 | $22.21 | $22.21 | 2,153 |
| 2022-12-05 | $21.57 | $22.97 | $21.57 | $22.34 | $22.21 | 3,389 |
| 2022-12-02 | $22.01 | $22.01 | $21.02 | $21.56 | $21.43 | 4,048 |
| 2022-12-01 | $21.60 | $21.75 | $21.50 | $21.52 | $21.39 | 1,969 |
| 2022-11-30 | $22.50 | $22.50 | $21.00 | $21.22 | $21.10 | 5,990 |
| 2022-11-29 | $23.00 | $23.00 | $22.75 | $22.75 | $22.62 | 1,440 |
| 2022-11-28 | $22.91 | $23.16 | $22.71 | $22.71 | $22.58 | 822 |
| 2022-11-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 359 |
| 2022-11-23 | $23.07 | $23.08 | $23.07 | $23.08 | $23.08 | 446 |
| 2022-11-22 | $23.68 | $23.68 | $23.30 | $23.30 | $23.30 | 449 |
| 2022-11-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 464 |
| 2022-11-18 | $23.75 | $24.49 | $23.66 | $23.66 | $23.66 | 1,039 |
| 2022-11-17 | $24.58 | $24.58 | $23.57 | $23.57 | $23.57 | 1,210 |
| 2022-11-16 | $24.88 | $24.88 | $23.01 | $23.78 | $23.78 | 3,026 |
| 2022-11-15 | $25.25 | $25.30 | $23.00 | $23.99 | $23.99 | 5,749 |
| 2022-11-14 | $26.01 | $26.01 | $25.62 | $25.62 | $25.62 | 986 |
| 2022-11-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 22 |
| 2022-11-10 | $26.15 | $26.15 | $26.05 | $26.05 | $26.05 | 819 |
| 2022-11-09 | $26.29 | $26.50 | $26.20 | $26.20 | $26.20 | 430 |
| 2022-11-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 824 |
| 2022-11-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 430 |
| 2022-11-04 | $26.77 | $26.80 | $26.70 | $26.80 | $26.80 | 740 |
| 2022-11-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 56 |
| 2022-11-02 | $26.73 | $27.64 | $26.37 | $26.84 | $26.84 | 3,724 |
| 2022-11-01 | $26.35 | $26.74 | $26.35 | $26.37 | $26.37 | 995 |
| 2022-10-31 | $26.03 | $27.14 | $26.01 | $26.25 | $26.25 | 8,781 |
| 2022-10-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 239 |
| 2022-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 71 |
| 2022-10-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 589 |
| 2022-10-25 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 312 |
| 2022-10-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 183 |
| 2022-10-21 | $27.15 | $27.15 | $26.60 | $26.60 | $26.60 | 1,051 |
| 2022-10-20 | $26.90 | $27.07 | $26.79 | $26.79 | $26.79 | 987 |
| 2022-10-19 | $27.23 | $27.23 | $27.01 | $27.01 | $27.01 | 1,039 |
| 2022-10-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 643 |
| 2022-10-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 102 |
| 2022-10-14 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 108 |
| 2022-10-13 | $26.65 | $27.40 | $26.65 | $26.92 | $26.92 | 4,157 |
| 2022-10-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 91 |
| 2022-10-11 | $27.32 | $27.32 | $27.05 | $27.05 | $27.05 | 1,785 |
| 2022-10-10 | $27.62 | $27.62 | $27.30 | $27.33 | $27.33 | 1,922 |
| 2022-10-07 | $27.35 | $27.40 | $27.35 | $27.40 | $27.40 | 2,514 |
| 2022-10-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 372 |
| 2022-10-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 332 |
| 2022-10-04 | $26.53 | $27.35 | $26.53 | $27.29 | $27.29 | 857 |
| 2022-10-03 | $27.88 | $27.95 | $27.06 | $27.69 | $27.69 | 5,738 |
| 2022-09-30 | $27.45 | $28.11 | $27.05 | $27.73 | $27.73 | 4,483 |
| 2022-09-29 | $27.36 | $27.36 | $27.00 | $27.05 | $27.05 | 1,425 |
| 2022-09-28 | $27.00 | $27.19 | $27.00 | $27.11 | $27.11 | 1,666 |
| 2022-09-27 | $27.31 | $27.31 | $27.05 | $27.05 | $27.05 | 973 |
| 2022-09-26 | $27.26 | $27.54 | $27.00 | $27.26 | $27.26 | 3,211 |
| 2022-09-23 | $27.51 | $28.49 | $27.25 | $27.25 | $27.25 | 2,937 |
| 2022-09-22 | $27.41 | $28.66 | $27.35 | $28.18 | $28.18 | 10,338 |
| 2022-09-21 | $27.00 | $27.51 | $26.72 | $27.51 | $27.51 | 1,803 |
| 2022-09-20 | $26.57 | $27.15 | $26.04 | $27.15 | $27.15 | 6,284 |
| 2022-09-19 | $26.81 | $27.65 | $25.78 | $26.81 | $26.81 | 14,323 |
| 2022-09-16 | $24.27 | $29.06 | $23.76 | $28.32 | $28.32 | 72,364 |
| 2022-09-15 | $23.45 | $24.89 | $23.45 | $24.59 | $24.59 | 5,297 |
| 2022-09-14 | $23.46 | $23.50 | $23.45 | $23.45 | $23.45 | 3,038 |
| 2022-09-13 | $23.50 | $23.50 | $23.41 | $23.41 | $23.41 | 1,654 |
| 2022-09-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 689 |
| 2022-09-09 | $23.50 | $23.84 | $23.40 | $23.46 | $23.46 | 20,716 |
| 2022-09-08 | $23.40 | $23.60 | $22.60 | $23.50 | $23.50 | 8,836 |
| 2022-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 780 |
| 2022-09-06 | $23.50 | $23.50 | $23.45 | $23.49 | $23.49 | 1,547 |
| 2022-09-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.35 | 160 |
| 2022-09-01 | $23.41 | $23.90 | $23.41 | $23.48 | $23.35 | 1,116 |
| 2022-08-31 | $23.50 | $23.66 | $23.40 | $23.53 | $23.40 | 2,841 |
| 2022-08-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.39 | 351 |
| 2022-08-29 | $23.52 | $23.68 | $23.52 | $23.52 | $23.39 | 1,457 |
| 2022-08-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 333 |
| 2022-08-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 12 |
| 2022-08-24 | $23.89 | $23.89 | $23.61 | $23.61 | $23.48 | 662 |
| 2022-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 29 |
| 2022-08-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 86 |
| 2022-08-19 | $23.61 | $23.90 | $23.61 | $23.90 | $23.77 | 1,076 |
| 2022-08-18 | $23.73 | $23.90 | $23.50 | $23.77 | $23.64 | 1,783 |
| 2022-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 88 |
| 2022-08-16 | $23.60 | $23.60 | $23.50 | $23.50 | $23.37 | 449 |
| 2022-08-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.42 | 191 |
| 2022-08-12 | $23.63 | $23.63 | $23.50 | $23.50 | $23.37 | 7,562 |
| 2022-08-11 | $23.75 | $23.75 | $23.50 | $23.50 | $23.37 | 1,180 |
| 2022-08-10 | $23.75 | $23.75 | $23.61 | $23.61 | $23.48 | 966 |
| 2022-08-09 | $23.41 | $23.70 | $23.41 | $23.50 | $23.37 | 4,206 |
| 2022-08-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.28 | 402 |
| 2022-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 464 |
| 2022-08-04 | $23.50 | $23.50 | $23.25 | $23.50 | $23.37 | 5,003 |
| 2022-08-03 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 160 |
| 2022-08-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 410 |
| 2022-08-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 505 |
| 2022-07-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.85 | 165 |
| 2022-07-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.85 | 290 |
| 2022-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 151 |
| 2022-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 153 |
| 2022-07-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 284 |
| 2022-07-22 | $22.75 | $25.02 | $22.75 | $24.50 | $24.37 | 3,568 |
| 2022-07-21 | $22.32 | $24.55 | $22.32 | $23.67 | $23.54 | 2,201 |
| 2022-07-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.43 | 272 |
| 2022-07-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.43 | 100 |
| 2022-07-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.43 | 378 |
| 2022-07-15 | $24.00 | $24.25 | $24.00 | $24.25 | $24.12 | 724 |
| 2022-07-14 | $24.70 | $24.75 | $24.02 | $24.02 | $23.89 | 56,847 |
| 2022-07-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.62 | 205 |
| 2022-07-12 | $24.80 | $24.80 | $24.76 | $24.76 | $24.62 | 389 |
| 2022-07-11 | $24.75 | $24.90 | $24.75 | $24.90 | $24.76 | 650 |
| 2022-07-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.64 | 208 |
| 2022-07-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.64 | 74 |
| 2022-07-06 | $24.88 | $24.88 | $24.78 | $24.78 | $24.64 | 1,050 |
| 2022-07-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.77 | 503 |
| 2022-07-01 | $25.07 | $25.29 | $25.07 | $25.23 | $25.09 | 440 |
| 2022-06-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.14 | 736 |
| 2022-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 118 |
| 2022-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 618 |
| 2022-06-27 | $25.24 | $25.24 | $25.19 | $25.23 | $25.09 | 1,274 |
| 2022-06-24 | $25.09 | $25.35 | $24.64 | $24.65 | $24.51 | 3,540 |
| 2022-06-23 | $24.80 | $25.34 | $24.80 | $24.81 | $24.67 | 25,711 |
| 2022-06-22 | $24.61 | $24.70 | $24.61 | $24.70 | $24.56 | 3,047 |
| 2022-06-21 | $24.60 | $25.35 | $24.50 | $24.50 | $24.37 | 3,777 |
| 2022-06-17 | $25.31 | $25.34 | $24.04 | $24.04 | $23.91 | 15,214 |
| 2022-06-16 | $24.90 | $24.90 | $24.85 | $24.85 | $24.71 | 3,265 |
| 2022-06-15 | $24.90 | $24.90 | $24.89 | $24.89 | $24.75 | 3,905 |
| 2022-06-14 | $24.85 | $25.00 | $24.83 | $25.00 | $24.86 | 802 |
| 2022-06-13 | $24.78 | $24.79 | $24.75 | $24.79 | $24.65 | 1,125 |
| 2022-06-10 | $25.28 | $25.28 | $24.90 | $24.90 | $24.76 | 1,938 |
| 2022-06-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 535 |
| 2022-06-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 227 |
| 2022-06-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.80 | 1,110 |
| 2022-06-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 504 |
| 2022-06-03 | $24.95 | $24.95 | $24.90 | $24.90 | $24.76 | 1,080 |
| 2022-06-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.93 | 316 |
| 2022-06-01 | $25.30 | $25.30 | $24.90 | $24.93 | $24.79 | 2,226 |
| 2022-05-31 | $24.90 | $24.94 | $24.90 | $24.94 | $24.80 | 1,472 |
| 2022-05-27 | $25.40 | $25.40 | $24.90 | $25.00 | $24.73 | 5,464 |
| 2022-05-26 | $25.50 | $25.55 | $25.45 | $25.50 | $25.23 | 1,351 |
| 2022-05-25 | $25.30 | $25.47 | $25.30 | $25.47 | $25.20 | 930 |
| 2022-05-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.60 | 282 |
| 2022-05-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.60 | 227 |
| 2022-05-20 | $25.80 | $25.80 | $24.90 | $25.16 | $24.89 | 6,812 |
| 2022-05-19 | $25.55 | $25.55 | $25.34 | $25.34 | $25.06 | 755 |
| 2022-05-18 | $25.76 | $26.26 | $24.94 | $24.94 | $24.67 | 3,923 |
| 2022-05-17 | $24.83 | $25.17 | $24.83 | $25.17 | $24.90 | 887 |
| 2022-05-16 | $24.90 | $25.08 | $24.75 | $24.75 | $24.49 | 7,116 |
| 2022-05-13 | $25.35 | $25.35 | $25.05 | $25.05 | $24.78 | 476 |
| 2022-05-12 | $25.12 | $25.70 | $25.12 | $25.70 | $25.43 | 663 |
| 2022-05-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.68 | 378 |
| 2022-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.33 | 201 |
| 2022-05-09 | $25.59 | $25.60 | $25.59 | $25.60 | $25.33 | 293 |
| 2022-05-06 | $25.60 | $26.00 | $25.50 | $25.50 | $25.23 | 3,803 |
| 2022-05-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.71 | 91 |
| 2022-05-04 | $26.19 | $26.21 | $25.66 | $25.99 | $25.71 | 1,583 |
| 2022-05-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.38 | 593 |
| 2022-05-02 | $26.00 | $26.01 | $25.80 | $25.90 | $25.62 | 3,004 |
| 2022-04-29 | $26.25 | $26.53 | $25.98 | $25.99 | $25.71 | 2,877 |
| 2022-04-28 | $26.57 | $26.57 | $26.57 | $26.57 | $26.29 | 475 |
| 2022-04-27 | $26.75 | $26.90 | $26.01 | $26.06 | $25.78 | 4,079 |
| 2022-04-26 | $26.00 | $27.25 | $25.85 | $26.53 | $26.25 | 7,886 |
| 2022-04-25 | $25.61 | $25.94 | $25.54 | $25.92 | $25.64 | 1,649 |
| 2022-04-22 | $25.75 | $25.99 | $25.60 | $25.99 | $25.71 | 6,875 |
| 2022-04-21 | $25.50 | $26.00 | $25.50 | $25.96 | $25.68 | 5,752 |
| 2022-04-20 | $25.73 | $25.98 | $25.73 | $25.98 | $25.70 | 613 |
| 2022-04-19 | $25.62 | $25.71 | $25.58 | $25.71 | $25.44 | 996 |
| 2022-04-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 1,135 |
| 2022-04-14 | $25.90 | $25.90 | $25.60 | $25.60 | $25.33 | 4,199 |
| 2022-04-13 | $25.64 | $25.64 | $25.49 | $25.49 | $25.22 | 3,112 |
| 2022-04-12 | $25.46 | $25.72 | $25.46 | $25.72 | $25.45 | 1,132 |
| 2022-04-11 | $25.48 | $25.50 | $25.45 | $25.45 | $25.18 | 2,786 |
| 2022-04-08 | $25.75 | $25.75 | $25.50 | $25.74 | $25.47 | 8,896 |
| 2022-04-07 | $25.86 | $25.86 | $25.26 | $25.42 | $25.15 | 6,822 |
| 2022-04-06 | $25.50 | $25.50 | $25.35 | $25.35 | $25.08 | 5,274 |
| 2022-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.18 | 468 |
| 2022-04-04 | $25.25 | $25.47 | $25.25 | $25.47 | $25.19 | 2,980 |
| 2022-04-01 | $24.87 | $25.50 | $24.87 | $25.40 | $25.13 | 29,981 |
| 2022-03-31 | $26.42 | $26.42 | $24.50 | $24.50 | $24.24 | 42,861 |
| 2022-03-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 247 |
| 2022-03-29 | $26.95 | $26.95 | $26.40 | $26.40 | $26.12 | 3,312 |
| 2022-03-28 | $26.40 | $27.50 | $26.40 | $27.00 | $26.71 | 6,562 |
| 2022-03-25 | $25.49 | $27.99 | $25.49 | $26.35 | $26.07 | 21,849 |
| 2022-03-24 | $25.25 | $25.31 | $25.25 | $25.30 | $25.03 | 3,967 |
| 2022-03-23 | $25.38 | $25.38 | $25.00 | $25.00 | $24.73 | 71,790 |
| 2022-03-22 | $25.00 | $25.38 | $25.00 | $25.38 | $25.11 | 619 |
| 2022-03-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.76 | 283 |
| 2022-03-18 | $25.00 | $25.39 | $25.00 | $25.39 | $25.12 | 4,730 |
| 2022-03-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 61 |
| 2022-03-16 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 620 |
| 2022-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 167 |
| 2022-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 320 |
| 2022-03-11 | $25.09 | $25.09 | $25.00 | $25.00 | $24.73 | 374 |
| 2022-03-10 | $25.35 | $25.44 | $25.00 | $25.00 | $24.73 | 79,259 |
| 2022-03-09 | $25.13 | $25.50 | $25.01 | $25.01 | $24.74 | 2,885 |
| 2022-03-08 | $24.61 | $24.72 | $24.61 | $24.72 | $24.46 | 740 |
| 2022-03-07 | $24.75 | $24.98 | $24.75 | $24.75 | $24.49 | 1,752 |
| 2022-03-04 | $25.30 | $25.30 | $25.00 | $25.00 | $24.73 | 8,229 |
| 2022-03-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.79 | 880 |
| 2022-03-02 | $24.79 | $25.50 | $24.79 | $25.50 | $25.23 | 1,760 |
| 2022-03-01 | $24.97 | $25.00 | $24.75 | $24.75 | $24.49 | 7,596 |
| 2022-02-28 | $24.87 | $24.87 | $24.75 | $24.75 | $24.36 | 473 |
| 2022-02-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 179 |
| 2022-02-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 314 |
| 2022-02-23 | $24.40 | $24.97 | $24.40 | $24.75 | $24.36 | 1,614 |
| 2022-02-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.02 | 481 |
| 2022-02-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.06 | 41 |
| 2022-02-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.06 | 66 |
| 2022-02-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.06 | 5 |
| 2022-02-15 | $24.50 | $24.50 | $24.45 | $24.45 | $24.06 | 430 |
| 2022-02-14 | $24.98 | $24.98 | $24.35 | $24.35 | $23.96 | 2,781 |
| 2022-02-11 | $24.36 | $24.36 | $24.36 | $24.36 | $23.97 | 24,038 |
| 2022-02-10 | $24.36 | $24.52 | $24.35 | $24.35 | $23.96 | 7,147 |
| 2022-02-09 | $25.02 | $25.02 | $25.02 | $25.02 | $24.62 | 35 |
| 2022-02-08 | $24.36 | $25.02 | $24.36 | $25.02 | $24.62 | 595 |
| 2022-02-07 | $24.50 | $25.50 | $24.50 | $25.50 | $25.10 | 2,782 |
| 2022-02-04 | $24.35 | $25.02 | $24.35 | $25.01 | $24.61 | 3,071 |
| 2022-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 156 |
| 2022-02-02 | $24.35 | $24.35 | $24.34 | $24.35 | $23.96 | 5,620 |
| 2022-02-01 | $24.16 | $24.35 | $23.97 | $24.35 | $23.96 | 1,395 |
| 2022-01-31 | $24.25 | $24.35 | $24.25 | $24.35 | $23.96 | 1,048 |
| 2022-01-28 | $24.45 | $24.50 | $23.80 | $23.80 | $23.42 | 11,041 |
| 2022-01-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.24 | 238 |
| 2022-01-26 | $24.04 | $24.04 | $24.04 | $24.04 | $23.66 | 223 |
| 2022-01-25 | $23.50 | $24.47 | $23.50 | $24.44 | $24.05 | 3,165 |
| 2022-01-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.03 | 176 |
| 2022-01-21 | $23.89 | $24.27 | $23.40 | $23.40 | $23.03 | 1,874 |
| 2022-01-20 | $23.84 | $23.84 | $23.83 | $23.83 | $23.45 | 445 |
| 2022-01-19 | $24.11 | $24.11 | $23.94 | $23.94 | $23.56 | 687 |
| 2022-01-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.54 | 400 |
| 2022-01-14 | $23.79 | $23.79 | $23.35 | $23.35 | $22.98 | 6,242 |
| 2022-01-13 | $23.40 | $23.40 | $23.36 | $23.38 | $23.01 | 1,191 |
| 2022-01-12 | $23.35 | $23.37 | $23.13 | $23.35 | $22.98 | 18,523 |
| 2022-01-11 | $23.25 | $23.35 | $23.25 | $23.35 | $22.98 | 909 |
| 2022-01-10 | $23.17 | $23.17 | $23.17 | $23.17 | $22.80 | 67 |
| 2022-01-07 | $23.03 | $23.17 | $23.03 | $23.17 | $22.80 | 664 |
| 2022-01-06 | $23.50 | $23.50 | $23.00 | $23.50 | $23.13 | 29,826 |
| 2022-01-05 | $23.69 | $23.81 | $23.25 | $23.25 | $22.88 | 777 |
| 2022-01-04 | $22.74 | $23.86 | $22.74 | $23.05 | $22.69 | 2,013 |
| 2022-01-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.00 | 63 |
| 2021-12-31 | $22.31 | $23.39 | $22.31 | $23.37 | $23.00 | 13,722 |
| 2021-12-30 | $22.80 | $22.80 | $22.35 | $22.50 | $22.14 | 5,719 |
| 2021-12-29 | $22.30 | $22.80 | $22.30 | $22.80 | $22.44 | 643 |
| 2021-12-28 | $22.37 | $22.55 | $22.37 | $22.55 | $22.19 | 962 |
| 2021-12-27 | $23.00 | $23.00 | $22.28 | $22.28 | $21.93 | 854 |
| 2021-12-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.90 | 143 |
| 2021-12-22 | $22.20 | $22.30 | $22.10 | $22.25 | $21.90 | 4,937 |
| 2021-12-21 | $22.48 | $22.50 | $22.11 | $22.20 | $21.85 | 3,622 |
| 2021-12-20 | $22.93 | $23.35 | $22.52 | $22.93 | $22.56 | 2,578 |
| 2021-12-17 | $22.18 | $22.90 | $22.18 | $22.90 | $22.54 | 1,287 |
| 2021-12-16 | $22.61 | $22.61 | $22.61 | $22.61 | $22.25 | 238 |
| 2021-12-15 | $23.22 | $23.22 | $22.61 | $22.61 | $22.25 | 443 |
| 2021-12-14 | $22.63 | $23.92 | $22.63 | $23.92 | $23.54 | 646 |
| 2021-12-13 | $22.52 | $24.45 | $22.25 | $23.33 | $22.96 | 4,327 |
| 2021-12-10 | $23.00 | $23.00 | $22.64 | $22.64 | $22.28 | 430 |
| 2021-12-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.17 | 515 |
| 2021-12-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.27 | 259 |
| 2021-12-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.32 | 243 |
| 2021-12-06 | $22.51 | $22.55 | $22.50 | $22.50 | $22.14 | 1,523 |
| 2021-12-03 | $22.26 | $22.66 | $22.26 | $22.66 | $22.30 | 1,792 |
| 2021-12-02 | $23.12 | $23.12 | $22.55 | $22.55 | $22.19 | 1,078 |
| 2021-12-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.05 | 853 |
| 2021-11-30 | $23.45 | $23.45 | $23.43 | $23.43 | $23.05 | 1,518 |
| 2021-11-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 257 |
| 2021-11-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 17 |
| 2021-11-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 0 |
| 2021-11-23 | $22.90 | $22.90 | $22.71 | $22.71 | $22.23 | 574 |
| 2021-11-22 | $22.94 | $23.02 | $22.94 | $23.02 | $22.53 | 499 |
| 2021-11-19 | $23.03 | $23.32 | $22.42 | $22.42 | $21.94 | 3,401 |
| 2021-11-18 | $23.01 | $23.01 | $22.82 | $22.82 | $22.33 | 711 |
| 2021-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.49 | 131 |
| 2021-11-16 | $21.65 | $24.00 | $21.65 | $24.00 | $23.49 | 2,959 |
| 2021-11-15 | $23.00 | $23.29 | $23.00 | $23.29 | $22.79 | 813 |
| 2021-11-12 | $23.29 | $23.99 | $23.29 | $23.99 | $23.48 | 642 |
| 2021-11-11 | $22.63 | $23.82 | $22.63 | $23.26 | $22.76 | 779 |
| 2021-11-10 | $22.48 | $22.49 | $22.48 | $22.48 | $22.00 | 1,786 |
| 2021-11-09 | $21.76 | $22.49 | $21.76 | $22.49 | $22.01 | 1,251 |
| 2021-11-08 | $22.32 | $22.49 | $21.81 | $21.83 | $21.37 | 3,493 |
| 2021-11-05 | $22.17 | $22.44 | $22.17 | $22.44 | $21.96 | 2,046 |
| 2021-11-04 | $21.55 | $22.48 | $21.54 | $22.17 | $21.70 | 1,434 |
| 2021-11-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 78 |
| 2021-11-02 | $22.49 | $22.49 | $21.85 | $21.85 | $21.39 | 2,529 |
| 2021-11-01 | $21.06 | $21.79 | $21.06 | $21.57 | $21.11 | 5,201 |
| 2021-10-29 | $21.78 | $21.78 | $21.11 | $21.11 | $20.66 | 4,539 |
| 2021-10-28 | $21.27 | $21.93 | $21.17 | $21.17 | $20.72 | 1,053 |
| 2021-10-27 | $21.00 | $21.37 | $20.98 | $21.03 | $20.58 | 2,217 |
| 2021-10-26 | $20.57 | $20.57 | $20.57 | $20.57 | $20.13 | 484 |
| 2021-10-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.52 | 94 |
| 2021-10-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.52 | 216 |
| 2021-10-21 | $21.39 | $21.39 | $20.92 | $20.97 | $20.52 | 1,692 |
| 2021-10-20 | $20.71 | $21.99 | $20.70 | $21.99 | $21.52 | 5,684 |
| 2021-10-19 | $21.35 | $21.35 | $20.50 | $20.50 | $20.06 | 6,161 |
| 2021-10-18 | $21.35 | $21.99 | $21.35 | $21.49 | $21.03 | 5,288 |
| 2021-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 315 |
| 2021-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 222 |
| 2021-10-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.99 | 152 |
| 2021-10-12 | $21.11 | $21.50 | $20.67 | $21.45 | $20.99 | 2,754 |
| 2021-10-11 | $21.28 | $21.28 | $21.28 | $21.28 | $20.83 | 250 |
| 2021-10-08 | $21.28 | $21.28 | $20.60 | $21.28 | $20.83 | 562 |
| 2021-10-07 | $21.41 | $22.00 | $20.91 | $21.32 | $20.87 | 5,949 |
| 2021-10-06 | $21.50 | $21.50 | $21.03 | $21.03 | $20.58 | 485 |
| 2021-10-05 | $21.63 | $21.63 | $21.25 | $21.28 | $20.83 | 1,352 |
| 2021-10-04 | $21.10 | $21.40 | $21.06 | $21.11 | $20.66 | 1,816 |
| 2021-10-01 | $21.20 | $21.55 | $21.00 | $21.20 | $20.75 | 2,347 |
| 2021-09-30 | $21.62 | $21.62 | $21.02 | $21.25 | $20.80 | 2,297 |
| 2021-09-29 | $21.72 | $22.02 | $21.32 | $21.32 | $20.87 | 1,599 |
| 2021-09-28 | $21.05 | $21.05 | $20.65 | $20.69 | $20.25 | 2,063 |
| 2021-09-27 | $21.64 | $21.70 | $21.15 | $21.30 | $20.85 | 5,344 |
| 2021-09-24 | $22.29 | $22.43 | $21.15 | $21.67 | $21.21 | 6,730 |
| 2021-09-23 | $20.58 | $22.44 | $20.58 | $22.44 | $21.96 | 1,124 |
| 2021-09-22 | $21.29 | $21.33 | $21.16 | $21.16 | $20.71 | 801 |
| 2021-09-21 | $21.25 | $21.75 | $21.04 | $21.04 | $20.59 | 19,773 |
| 2021-09-20 | $20.75 | $21.42 | $20.65 | $20.74 | $20.30 | 32,465 |
| 2021-09-17 | $21.95 | $22.00 | $20.72 | $20.72 | $20.28 | 33,766 |
| 2021-09-16 | $21.35 | $21.79 | $21.30 | $21.30 | $20.85 | 21,700 |
| 2021-09-15 | $20.70 | $22.00 | $20.70 | $21.39 | $20.94 | 30,324 |
| 2021-09-14 | $21.25 | $21.65 | $20.75 | $20.75 | $20.31 | 5,241 |
| 2021-09-13 | $21.64 | $21.97 | $21.25 | $21.25 | $20.80 | 3,786 |
| 2021-09-10 | $22.53 | $22.53 | $21.25 | $21.25 | $20.80 | 2,876 |
| 2021-09-09 | $21.70 | $21.70 | $21.50 | $21.50 | $21.04 | 4,817 |
| 2021-09-08 | $21.61 | $22.73 | $21.61 | $21.70 | $21.24 | 6,363 |
| 2021-09-07 | $22.38 | $22.38 | $21.08 | $21.12 | $20.67 | 10,745 |
| 2021-09-03 | $22.64 | $22.75 | $22.60 | $22.60 | $22.12 | 2,739 |
| 2021-09-02 | $22.75 | $22.75 | $21.86 | $22.63 | $22.15 | 4,160 |
| 2021-09-01 | $22.72 | $22.75 | $22.58 | $22.75 | $22.27 | 1,526 |
| 2021-08-31 | $22.75 | $22.75 | $22.31 | $22.31 | $21.84 | 797 |
| 2021-08-30 | $22.10 | $22.75 | $22.10 | $22.22 | $21.62 | 10,768 |
| 2021-08-27 | $22.64 | $22.72 | $21.92 | $21.92 | $21.33 | 2,086 |
| 2021-08-26 | $22.10 | $22.10 | $21.78 | $22.07 | $21.48 | 1,166 |
| 2021-08-25 | $22.28 | $22.28 | $21.79 | $21.79 | $21.20 | 586 |
| 2021-08-24 | $22.27 | $22.27 | $21.75 | $21.75 | $21.16 | 609 |
| 2021-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.50 | 56 |
| 2021-08-20 | $21.77 | $22.10 | $21.75 | $22.10 | $21.50 | 1,330 |
| 2021-08-19 | $21.99 | $21.99 | $21.85 | $21.85 | $21.26 | 895 |
| 2021-08-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.31 | 158 |
| 2021-08-17 | $22.12 | $22.12 | $21.65 | $21.90 | $21.31 | 1,272 |
| 2021-08-16 | $22.10 | $22.35 | $22.00 | $22.21 | $21.61 | 6,526 |
| 2021-08-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.64 | 357 |
| 2021-08-12 | $22.39 | $22.39 | $22.39 | $22.39 | $21.79 | 361 |
| 2021-08-11 | $22.42 | $22.42 | $22.16 | $22.16 | $21.56 | 1,757 |
| 2021-08-10 | $22.80 | $22.85 | $22.16 | $22.85 | $22.23 | 3,502 |
| 2021-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.14 | 212 |
| 2021-08-06 | $22.55 | $22.79 | $22.55 | $22.79 | $22.18 | 373 |
| 2021-08-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.23 | 275 |
| 2021-08-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.23 | 12 |
| 2021-08-03 | $22.50 | $22.85 | $22.50 | $22.85 | $22.23 | 6,173 |
| 2021-08-02 | $22.49 | $22.49 | $22.42 | $22.48 | $21.87 | 1,245 |
| 2021-07-30 | $22.43 | $22.43 | $22.25 | $22.25 | $21.65 | 1,245 |
| 2021-07-29 | $21.92 | $22.50 | $21.92 | $22.25 | $21.65 | 2,006 |
| 2021-07-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 167 |
| 2021-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 50 |
| 2021-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 113 |
| 2021-07-23 | $22.58 | $22.58 | $22.58 | $22.58 | $21.97 | 10 |
| 2021-07-22 | $22.58 | $22.58 | $22.58 | $22.58 | $21.97 | 657 |
| 2021-07-21 | $23.45 | $23.45 | $22.75 | $23.00 | $22.38 | 6,678 |
| 2021-07-20 | $23.22 | $23.85 | $22.89 | $22.89 | $22.27 | 4,869 |
| 2021-07-19 | $23.43 | $23.43 | $22.99 | $23.22 | $22.59 | 1,997 |
| 2021-07-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.26 | 29 |
| 2021-07-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.26 | 78 |
| 2021-07-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.26 | 347 |
| 2021-07-13 | $23.31 | $23.31 | $23.25 | $23.25 | $22.62 | 2,335 |
| 2021-07-12 | $23.95 | $23.95 | $23.86 | $23.90 | $23.26 | 4,607 |
| 2021-07-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.17 | 49 |
| 2021-07-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.17 | 145 |
| 2021-07-07 | $24.00 | $24.50 | $23.66 | $23.81 | $23.17 | 1,966 |
| 2021-07-06 | $24.35 | $24.35 | $23.66 | $23.66 | $23.02 | 563 |
| 2021-07-02 | $24.54 | $24.54 | $24.54 | $24.54 | $23.88 | 297 |
| 2021-07-01 | $26.24 | $26.24 | $24.48 | $24.48 | $23.82 | 1,399 |
| 2021-06-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.29 | 79 |
| 2021-06-29 | $24.95 | $24.96 | $24.60 | $24.96 | $24.29 | 3,793 |
| 2021-06-28 | $25.24 | $26.25 | $25.24 | $25.49 | $24.80 | 8,310 |
| 2021-06-25 | $24.96 | $26.26 | $24.22 | $26.03 | $25.33 | 11,639 |
| 2021-06-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.04 | 163 |
| 2021-06-23 | $24.98 | $24.98 | $24.24 | $24.71 | $24.04 | 1,186 |
| 2021-06-22 | $24.53 | $24.96 | $24.53 | $24.85 | $24.18 | 9,947 |
| 2021-06-21 | $24.87 | $24.87 | $24.38 | $24.57 | $23.91 | 3,176 |
| 2021-06-18 | $23.85 | $24.80 | $23.85 | $24.80 | $24.13 | 6,865 |
| 2021-06-17 | $23.00 | $24.19 | $23.00 | $24.19 | $23.54 | 868 |
| 2021-06-16 | $23.48 | $23.97 | $23.48 | $23.97 | $23.32 | 2,181 |
| 2021-06-15 | $23.03 | $23.03 | $23.03 | $23.03 | $22.41 | 320 |
| 2021-06-14 | $23.25 | $23.25 | $23.12 | $23.12 | $22.50 | 576 |
| 2021-06-11 | $23.19 | $24.02 | $23.19 | $23.50 | $22.87 | 2,917 |
| 2021-06-10 | $23.24 | $23.48 | $23.24 | $23.35 | $22.72 | 4,079 |
| 2021-06-09 | $23.63 | $23.63 | $23.63 | $23.63 | $22.99 | 278 |
| 2021-06-08 | $23.06 | $23.73 | $23.06 | $23.53 | $22.90 | 843 |
| 2021-06-07 | $23.09 | $23.25 | $23.06 | $23.06 | $22.44 | 52,271 |
| 2021-06-04 | $23.30 | $23.30 | $23.30 | $23.30 | $22.67 | 1,351 |
| 2021-06-03 | $23.34 | $23.34 | $23.34 | $23.34 | $22.71 | 250 |
| 2021-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.38 | 858 |
| 2021-06-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.62 | 147 |
| 2021-05-28 | $23.00 | $23.28 | $23.00 | $23.25 | $22.51 | 1,541 |
| 2021-05-27 | $23.00 | $23.17 | $23.00 | $23.17 | $22.43 | 944 |
| 2021-05-26 | $22.56 | $22.95 | $22.56 | $22.61 | $21.89 | 2,349 |
| 2021-05-25 | $23.05 | $23.05 | $22.47 | $22.47 | $21.75 | 3,340 |
| 2021-05-24 | $23.15 | $23.15 | $23.15 | $23.15 | $22.41 | 262 |
| 2021-05-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.76 | 366 |
| 2021-05-20 | $22.21 | $23.51 | $22.21 | $23.51 | $22.76 | 5,003 |
| 2021-05-19 | $22.15 | $23.50 | $22.15 | $22.60 | $21.88 | 1,199 |
| 2021-05-18 | $22.54 | $22.54 | $22.54 | $22.54 | $21.82 | 28 |
| 2021-05-17 | $22.54 | $22.54 | $22.54 | $22.54 | $21.82 | 433 |
| 2021-05-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.44 | 308 |
| 2021-05-13 | $22.15 | $23.29 | $22.15 | $22.15 | $21.44 | 17,487 |
| 2021-05-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.07 | 576 |
| 2021-05-11 | $22.21 | $22.25 | $22.16 | $22.25 | $21.54 | 987 |
| 2021-05-10 | $22.01 | $22.02 | $22.01 | $22.02 | $21.32 | 696 |
| 2021-05-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.54 | 2,171 |
| 2021-05-06 | $22.25 | $22.25 | $22.04 | $22.04 | $21.34 | 10,930 |
| 2021-05-05 | $22.50 | $22.50 | $22.33 | $22.50 | $21.78 | 1,997 |
| 2021-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $21.64 | 17 |
| 2021-05-03 | $22.35 | $22.35 | $22.23 | $22.35 | $21.64 | 1,930 |
| 2021-04-30 | $22.03 | $22.03 | $22.02 | $22.02 | $21.32 | 582 |
| 2021-04-29 | $22.15 | $22.15 | $22.11 | $22.15 | $21.44 | 5,825 |
| 2021-04-28 | $22.09 | $22.15 | $21.90 | $21.93 | $21.23 | 9,394 |
| 2021-04-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.00 | 369 |
| 2021-04-26 | $21.29 | $21.29 | $21.29 | $21.29 | $20.61 | 115 |
| 2021-04-23 | $21.29 | $21.29 | $21.29 | $21.29 | $20.61 | 277 |
| 2021-04-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.57 | 61 |
| 2021-04-21 | $21.47 | $21.47 | $21.25 | $21.25 | $20.57 | 395 |
| 2021-04-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.57 | 402 |
| 2021-04-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.57 | 616 |
| 2021-04-16 | $22.07 | $22.24 | $20.91 | $21.40 | $20.72 | 7,495 |
| 2021-04-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.49 | 390 |
| 2021-04-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.64 | 277 |
| 2021-04-13 | $22.70 | $23.00 | $22.42 | $22.51 | $21.79 | 1,918 |
| 2021-04-12 | $22.51 | $22.51 | $22.51 | $22.51 | $21.79 | 307 |
| 2021-04-09 | $22.53 | $22.53 | $22.53 | $22.53 | $21.81 | 399 |
| 2021-04-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.20 | 336 |
| 2021-04-07 | $23.28 | $23.28 | $21.47 | $21.47 | $20.78 | 2,565 |
| 2021-04-06 | $23.04 | $23.04 | $23.04 | $23.04 | $22.30 | 125 |
| 2021-04-05 | $23.50 | $23.50 | $22.98 | $23.04 | $22.30 | 501 |
| 2021-04-01 | $23.56 | $23.63 | $23.55 | $23.63 | $22.88 | 951 |
| 2021-03-31 | $24.40 | $24.40 | $23.52 | $23.52 | $22.77 | 1,779 |
| 2021-03-30 | $24.38 | $24.74 | $24.15 | $24.45 | $23.66 | 1,354 |
| 2021-03-29 | $23.96 | $24.59 | $23.90 | $23.90 | $23.14 | 2,068 |
| 2021-03-26 | $24.00 | $24.00 | $22.52 | $24.00 | $23.23 | 2,416 |
| 2021-03-25 | $23.70 | $23.70 | $23.70 | $23.70 | $22.94 | 78 |
| 2021-03-24 | $23.80 | $23.80 | $23.70 | $23.70 | $22.94 | 487 |
| 2021-03-23 | $23.35 | $23.75 | $23.35 | $23.75 | $22.99 | 677 |
| 2021-03-22 | $23.90 | $23.98 | $22.28 | $23.98 | $23.21 | 1,438 |
| 2021-03-19 | $23.53 | $24.38 | $23.53 | $24.38 | $23.60 | 2,396 |
| 2021-03-18 | $22.06 | $22.52 | $22.06 | $22.52 | $21.80 | 684 |
| 2021-03-17 | $22.14 | $23.53 | $22.04 | $22.04 | $21.34 | 1,564 |
| 2021-03-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.33 | 379 |
| 2021-03-15 | $22.65 | $22.65 | $22.65 | $22.65 | $21.93 | 412 |
| 2021-03-12 | $22.45 | $22.70 | $22.45 | $22.65 | $21.93 | 8,246 |
| 2021-03-11 | $22.15 | $22.30 | $22.15 | $22.15 | $21.44 | 2,437 |
| 2021-03-10 | $22.05 | $22.45 | $21.80 | $21.80 | $21.10 | 2,355 |
| 2021-03-09 | $22.66 | $22.66 | $22.25 | $22.25 | $21.54 | 1,120 |
| 2021-03-08 | $21.86 | $22.40 | $21.30 | $21.79 | $21.09 | 2,994 |
| 2021-03-05 | $20.01 | $22.16 | $20.01 | $21.84 | $21.14 | 8,650 |
| 2021-03-04 | $21.75 | $21.95 | $21.50 | $21.70 | $21.01 | 25,567 |
| 2021-03-03 | $21.75 | $21.99 | $21.36 | $21.99 | $21.29 | 965 |
| 2021-03-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.70 | 199 |
| 2021-03-01 | $21.25 | $22.16 | $20.72 | $21.38 | $20.58 | 3,477 |
| 2021-02-26 | $19.30 | $20.46 | $19.30 | $20.32 | $19.56 | 26,789 |
| 2021-02-25 | $19.20 | $19.20 | $19.20 | $19.20 | $18.48 | 301 |
| 2021-02-24 | $19.12 | $19.49 | $19.12 | $19.25 | $18.53 | 5,833 |
| 2021-02-23 | $19.00 | $19.23 | $19.00 | $19.23 | $18.51 | 1,323 |
| 2021-02-22 | $19.23 | $19.24 | $18.97 | $19.02 | $18.31 | 2,467 |
| 2021-02-19 | $19.24 | $19.24 | $18.85 | $18.85 | $18.15 | 1,127 |
| 2021-02-18 | $18.94 | $19.24 | $18.94 | $19.24 | $18.52 | 1,492 |
| 2021-02-17 | $18.50 | $19.09 | $18.50 | $18.95 | $18.24 | 9,695 |
| 2021-02-16 | $18.63 | $19.03 | $18.50 | $18.60 | $17.91 | 2,292 |
| 2021-02-12 | $18.43 | $19.18 | $18.15 | $18.25 | $17.57 | 8,510 |
| 2021-02-11 | $18.93 | $19.06 | $18.93 | $18.93 | $18.22 | 1,611 |
| 2021-02-10 | $18.74 | $19.14 | $18.73 | $19.00 | $18.29 | 4,821 |
| 2021-02-09 | $19.13 | $19.13 | $17.83 | $18.63 | $17.93 | 19,304 |
| 2021-02-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.44 | 230 |
| 2021-02-05 | $19.03 | $19.46 | $19.03 | $19.15 | $18.44 | 4,927 |
| 2021-02-04 | $19.22 | $19.22 | $19.12 | $19.12 | $18.41 | 395 |
| 2021-02-03 | $19.75 | $19.75 | $19.05 | $19.52 | $18.79 | 1,755 |
| 2021-02-02 | $19.50 | $19.50 | $19.28 | $19.50 | $18.77 | 1,083 |
| 2021-02-01 | $19.30 | $19.37 | $19.00 | $19.01 | $18.30 | 740 |
| 2021-01-29 | $19.30 | $19.30 | $19.00 | $19.30 | $18.58 | 1,865 |
| 2021-01-28 | $18.32 | $19.00 | $18.32 | $19.00 | $18.29 | 1,371 |
| 2021-01-27 | $19.00 | $19.22 | $19.00 | $19.22 | $18.50 | 919 |
| 2021-01-26 | $19.24 | $19.72 | $18.95 | $18.95 | $18.24 | 2,898 |
| 2021-01-25 | $18.40 | $19.55 | $18.28 | $18.90 | $18.19 | 4,403 |
| 2021-01-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 139 |
| 2021-01-21 | $21.29 | $21.64 | $20.25 | $20.25 | $19.49 | 14,936 |
| 2021-01-20 | $19.02 | $19.09 | $19.02 | $19.09 | $18.38 | 909 |
| 2021-01-19 | $19.55 | $19.55 | $19.55 | $19.55 | $18.82 | 401 |
| 2021-01-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.45 | 128 |
| 2021-01-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.45 | 24,983 |
| 2021-01-13 | $20.00 | $20.50 | $19.93 | $20.50 | $19.73 | 10,101 |
| 2021-01-12 | $20.33 | $20.33 | $19.53 | $19.53 | $18.80 | 2,031 |
| 2021-01-11 | $19.90 | $19.98 | $19.90 | $19.90 | $19.16 | 1,020 |
| 2021-01-08 | $19.34 | $19.40 | $19.34 | $19.40 | $18.68 | 1,232 |
| 2021-01-07 | $18.98 | $19.24 | $18.98 | $19.24 | $18.52 | 637 |
| 2021-01-06 | $19.50 | $19.50 | $18.78 | $18.78 | $18.08 | 1,993 |
| 2021-01-05 | $18.70 | $19.97 | $18.15 | $19.97 | $19.22 | 1,586 |
| 2021-01-04 | $19.00 | $19.01 | $18.70 | $18.70 | $18.00 | 1,177 |
| 2020-12-31 | $19.34 | $19.34 | $18.91 | $18.96 | $18.25 | 1,297 |
| 2020-12-30 | $19.47 | $19.95 | $18.91 | $18.91 | $18.20 | 7,365 |
| 2020-12-29 | $18.70 | $19.95 | $18.70 | $19.80 | $19.06 | 3,670 |
| 2020-12-28 | $18.73 | $19.49 | $18.73 | $19.40 | $18.68 | 2,920 |
| 2020-12-24 | $18.47 | $18.47 | $18.47 | $18.47 | $17.78 | 189 |
| 2020-12-23 | $18.03 | $18.03 | $18.03 | $18.03 | $17.36 | 400 |
| 2020-12-22 | $18.15 | $18.32 | $18.03 | $18.32 | $17.64 | 1,401 |
| 2020-12-21 | $18.29 | $18.64 | $18.19 | $18.32 | $17.64 | 1,841 |
| 2020-12-18 | $19.12 | $19.12 | $17.86 | $18.10 | $17.42 | 18,449 |
| 2020-12-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.51 | 555 |
| 2020-12-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.06 | 552 |
| 2020-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 231 |
| 2020-12-14 | $19.24 | $19.70 | $18.65 | $19.70 | $18.96 | 3,322 |
| 2020-12-11 | $18.59 | $18.79 | $18.51 | $18.79 | $18.09 | 1,314 |
| 2020-12-10 | $18.14 | $19.23 | $18.14 | $18.70 | $18.00 | 2,451 |
| 2020-12-09 | $18.40 | $18.70 | $17.71 | $18.70 | $18.00 | 4,023 |
| 2020-12-08 | $18.50 | $18.99 | $18.10 | $18.99 | $18.28 | 11,042 |
| 2020-12-07 | $18.03 | $18.28 | $16.30 | $18.20 | $17.52 | 7,551 |
| 2020-12-04 | $17.99 | $18.02 | $17.25 | $17.25 | $16.61 | 1,086 |
| 2020-12-03 | $16.70 | $17.36 | $16.70 | $17.00 | $16.37 | 3,125 |
| 2020-12-02 | $16.33 | $17.36 | $16.33 | $16.73 | $16.11 | 2,687 |
| 2020-12-01 | $17.05 | $17.06 | $17.05 | $17.06 | $16.42 | 517 |
| 2020-11-30 | $18.22 | $18.22 | $16.13 | $17.27 | $16.51 | 7,289 |
| 2020-11-27 | $18.25 | $18.29 | $18.20 | $18.20 | $17.40 | 2,418 |
| 2020-11-25 | $17.88 | $18.20 | $17.88 | $18.20 | $17.40 | 3,537 |
| 2020-11-24 | $17.46 | $17.71 | $17.43 | $17.71 | $16.93 | 1,194 |
| 2020-11-23 | $16.85 | $17.37 | $16.85 | $17.37 | $16.60 | 1,535 |
| 2020-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.77 | 374 |
| 2020-11-19 | $16.99 | $16.99 | $16.95 | $16.95 | $16.20 | 1,353 |
| 2020-11-18 | $16.65 | $16.99 | $16.65 | $16.99 | $16.24 | 1,454 |
| 2020-11-17 | $16.51 | $16.51 | $16.51 | $16.51 | $15.78 | 286 |
| 2020-11-16 | $16.50 | $16.51 | $16.50 | $16.51 | $15.78 | 1,001 |
| 2020-11-13 | $16.40 | $16.40 | $16.00 | $16.00 | $15.30 | 2,815 |
| 2020-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.77 | 23 |
| 2020-11-11 | $16.40 | $16.50 | $16.40 | $16.50 | $15.77 | 1,095 |
| 2020-11-10 | $16.38 | $16.38 | $16.03 | $16.05 | $15.34 | 2,731 |
| 2020-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.53 | 517 |
| 2020-11-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.01 | 700 |
| 2020-11-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.03 | 120 |
| 2020-11-04 | $15.50 | $15.72 | $15.27 | $15.72 | $15.03 | 1,945 |
| 2020-11-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.06 | 642 |
| 2020-11-02 | $15.47 | $15.47 | $15.47 | $15.47 | $14.79 | 7 |
| 2020-10-30 | $15.47 | $15.47 | $15.47 | $15.47 | $14.79 | 342 |
| 2020-10-29 | $15.35 | $16.00 | $15.35 | $16.00 | $15.30 | 1,908 |
| 2020-10-28 | $15.25 | $15.40 | $15.25 | $15.40 | $14.72 | 314 |
| 2020-10-27 | $15.38 | $15.38 | $15.35 | $15.35 | $14.67 | 643 |
| 2020-10-26 | $15.52 | $15.52 | $15.52 | $15.52 | $14.84 | 139 |
| 2020-10-23 | $15.52 | $15.52 | $15.52 | $15.52 | $14.84 | 101 |
| 2020-10-22 | $15.44 | $15.80 | $15.44 | $15.52 | $14.84 | 1,731 |
| 2020-10-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.10 | 401 |
| 2020-10-20 | $15.50 | $15.55 | $15.50 | $15.55 | $14.86 | 2,639 |
| 2020-10-19 | $15.67 | $15.81 | $15.51 | $15.81 | $15.11 | 901 |
| 2020-10-16 | $15.75 | $15.75 | $15.75 | $15.75 | $15.06 | 23,682 |
| 2020-10-15 | $15.96 | $15.96 | $15.96 | $15.96 | $15.26 | 26 |
| 2020-10-14 | $15.96 | $15.96 | $15.96 | $15.96 | $15.26 | 461 |
| 2020-10-13 | $15.81 | $15.81 | $15.81 | $15.81 | $15.11 | 496 |
| 2020-10-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.07 | 40 |
| 2020-10-09 | $15.76 | $15.76 | $15.76 | $15.76 | $15.07 | 160 |
| 2020-10-08 | $15.76 | $15.76 | $15.71 | $15.71 | $15.02 | 753 |
| 2020-10-07 | $15.58 | $16.30 | $15.30 | $16.30 | $15.58 | 911 |
| 2020-10-06 | $15.93 | $16.00 | $15.86 | $15.86 | $15.16 | 2,588 |
| 2020-10-05 | $15.47 | $16.00 | $15.18 | $15.62 | $14.93 | 1,848 |
| 2020-10-02 | $15.54 | $15.61 | $15.50 | $15.55 | $14.86 | 5,660 |
| 2020-10-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.48 | 127 |
| 2020-09-30 | $15.50 | $15.65 | $15.15 | $15.15 | $14.48 | 1,083 |
| 2020-09-29 | $15.34 | $15.34 | $15.16 | $15.23 | $14.56 | 1,287 |
| 2020-09-28 | $15.55 | $15.58 | $15.02 | $15.14 | $14.47 | 5,945 |
| 2020-09-25 | $15.29 | $16.00 | $15.06 | $15.26 | $14.59 | 4,813 |
| 2020-09-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.23 | 1,079 |
| 2020-09-23 | $15.56 | $15.56 | $15.56 | $15.56 | $14.87 | 234 |
| 2020-09-22 | $15.99 | $15.99 | $15.52 | $15.56 | $14.87 | 2,712 |
| 2020-09-21 | $15.37 | $15.41 | $15.37 | $15.41 | $14.73 | 609 |
| 2020-09-18 | $15.54 | $15.81 | $15.12 | $15.13 | $14.46 | 53,245 |
| 2020-09-17 | $15.58 | $15.58 | $15.15 | $15.50 | $14.82 | 1,986 |
| 2020-09-16 | $15.79 | $15.80 | $15.58 | $15.58 | $14.89 | 1,525 |
| 2020-09-15 | $15.76 | $15.80 | $15.76 | $15.80 | $15.10 | 778 |
| 2020-09-14 | $15.80 | $15.80 | $15.75 | $15.75 | $15.06 | 3,246 |
| 2020-09-11 | $16.78 | $16.78 | $15.91 | $15.95 | $15.24 | 2,648 |
| 2020-09-10 | $15.39 | $16.77 | $15.39 | $15.89 | $15.19 | 3,305 |
| 2020-09-09 | $16.64 | $16.64 | $15.55 | $15.90 | $15.20 | 5,112 |
| 2020-09-08 | $16.50 | $16.50 | $16.43 | $16.50 | $15.77 | 1,948 |
| 2020-09-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.29 | 327 |
| 2020-09-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.01 | 811 |
| 2020-09-02 | $15.70 | $15.90 | $15.70 | $15.71 | $15.02 | 1,321 |
| 2020-09-01 | $15.83 | $15.83 | $15.65 | $15.70 | $15.01 | 3,306 |
| 2020-08-31 | $16.00 | $16.20 | $15.65 | $15.65 | $14.85 | 3,762 |
| 2020-08-28 | $16.12 | $16.63 | $15.65 | $15.65 | $14.85 | 3,645 |
| 2020-08-27 | $15.65 | $15.65 | $15.65 | $15.65 | $14.85 | 1,806 |
| 2020-08-26 | $15.65 | $15.95 | $15.65 | $15.83 | $15.01 | 657 |
| 2020-08-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.93 | 91 |
| 2020-08-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.93 | 446 |
| 2020-08-21 | $15.50 | $15.74 | $15.50 | $15.74 | $14.93 | 1,430 |
| 2020-08-20 | $15.96 | $15.96 | $15.50 | $15.53 | $14.73 | 5,403 |
| 2020-08-19 | $16.09 | $16.09 | $16.09 | $16.09 | $15.26 | 395 |
| 2020-08-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.46 | 777 |
| 2020-08-17 | $16.06 | $16.54 | $16.06 | $16.51 | $15.66 | 2,067 |
| 2020-08-14 | $15.41 | $16.61 | $15.41 | $16.59 | $15.74 | 4,571 |
| 2020-08-13 | $15.37 | $15.90 | $15.37 | $15.75 | $14.94 | 1,264 |
| 2020-08-12 | $15.40 | $15.69 | $15.40 | $15.67 | $14.87 | 3,637 |
| 2020-08-11 | $15.50 | $15.66 | $15.13 | $15.40 | $14.61 | 7,079 |
| 2020-08-10 | $15.23 | $15.35 | $15.10 | $15.20 | $14.42 | 1,934 |
| 2020-08-07 | $14.90 | $15.00 | $14.90 | $15.00 | $14.23 | 1,169 |
| 2020-08-06 | $15.05 | $15.50 | $15.01 | $15.01 | $14.24 | 1,474 |
| 2020-08-05 | $15.20 | $15.33 | $14.79 | $15.22 | $14.44 | 7,485 |
| 2020-08-04 | $14.85 | $15.17 | $14.85 | $15.17 | $14.39 | 2,039 |
| 2020-08-03 | $15.16 | $15.35 | $15.16 | $15.35 | $14.56 | 983 |
| 2020-07-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.27 | 135 |
| 2020-07-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.27 | 565 |
| 2020-07-29 | $15.91 | $15.91 | $15.91 | $15.91 | $15.09 | 50 |
| 2020-07-28 | $15.91 | $15.91 | $15.91 | $15.91 | $15.09 | 14 |
| 2020-07-27 | $15.66 | $15.91 | $15.36 | $15.91 | $15.09 | 1,868 |
| 2020-07-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 4 |
| 2020-07-23 | $15.00 | $15.30 | $15.00 | $15.25 | $14.47 | 3,230 |
| 2020-07-22 | $15.32 | $15.32 | $15.32 | $15.32 | $14.53 | 2 |
| 2020-07-21 | $15.05 | $15.32 | $15.05 | $15.32 | $14.53 | 16,463 |
| 2020-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.28 | 41 |
| 2020-07-17 | $15.05 | $15.05 | $15.05 | $15.05 | $14.28 | 206 |
| 2020-07-16 | $15.04 | $15.20 | $14.95 | $15.00 | $14.23 | 2,760 |
| 2020-07-15 | $15.02 | $15.05 | $14.95 | $15.00 | $14.23 | 3,749 |
| 2020-07-14 | $15.52 | $15.52 | $15.52 | $15.52 | $14.72 | 20 |
| 2020-07-13 | $15.52 | $15.52 | $15.52 | $15.52 | $14.72 | 27 |
| 2020-07-10 | $15.52 | $15.52 | $15.52 | $15.52 | $14.72 | 453 |
| 2020-07-09 | $15.04 | $15.48 | $15.00 | $15.25 | $14.47 | 905 |
| 2020-07-08 | $15.03 | $15.05 | $15.00 | $15.05 | $14.28 | 6,785 |
| 2020-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.28 | 403 |
| 2020-07-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.37 | 483 |
| 2020-07-02 | $15.26 | $15.26 | $15.20 | $15.20 | $14.42 | 1,718 |
| 2020-07-01 | $15.00 | $15.25 | $14.95 | $15.21 | $14.43 | 1,023 |
| 2020-06-30 | $14.76 | $15.25 | $14.76 | $15.25 | $14.47 | 521 |
| 2020-06-29 | $15.23 | $15.25 | $14.85 | $14.85 | $14.09 | 2,772 |
| 2020-06-26 | $14.96 | $15.27 | $14.75 | $14.90 | $14.14 | 3,900 |
| 2020-06-25 | $14.75 | $14.93 | $14.75 | $14.75 | $13.99 | 3,039 |
| 2020-06-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.08 | 265 |
| 2020-06-23 | $15.26 | $15.30 | $14.84 | $14.84 | $14.08 | 2,637 |
| 2020-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 965 |
| 2020-06-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.94 | 395 |
| 2020-06-18 | $15.55 | $15.55 | $15.55 | $15.55 | $14.75 | 147 |
| 2020-06-17 | $16.18 | $16.18 | $16.18 | $16.18 | $15.35 | 599 |
| 2020-06-16 | $15.52 | $16.49 | $15.52 | $15.54 | $14.74 | 2,509 |
| 2020-06-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.52 | 66 |
| 2020-06-12 | $15.31 | $15.31 | $15.30 | $15.30 | $14.52 | 430 |
| 2020-06-11 | $16.25 | $16.25 | $15.42 | $15.42 | $14.63 | 1,127 |
| 2020-06-10 | $16.40 | $16.40 | $16.35 | $16.35 | $15.51 | 362 |
| 2020-06-09 | $16.25 | $16.72 | $16.25 | $16.55 | $15.70 | 899 |
| 2020-06-08 | $16.99 | $16.99 | $16.30 | $16.50 | $15.65 | 4,328 |
| 2020-06-05 | $15.97 | $16.75 | $15.97 | $16.30 | $15.46 | 58,606 |
| 2020-06-04 | $16.00 | $16.43 | $15.75 | $16.43 | $15.59 | 714 |
| 2020-06-03 | $15.60 | $16.26 | $15.44 | $15.44 | $14.65 | 1,667 |
| 2020-06-02 | $15.31 | $15.45 | $15.30 | $15.30 | $14.52 | 1,464 |
| 2020-06-01 | $15.34 | $15.34 | $15.00 | $15.00 | $14.12 | 564 |
| 2020-05-29 | $15.29 | $15.35 | $14.80 | $15.20 | $14.31 | 2,967 |
| 2020-05-28 | $15.10 | $15.51 | $15.10 | $15.10 | $14.21 | 1,542 |
| 2020-05-27 | $15.30 | $15.58 | $14.90 | $15.03 | $14.15 | 2,070 |
| 2020-05-26 | $15.26 | $15.50 | $14.77 | $15.50 | $14.59 | 1,600 |
| 2020-05-22 | $14.75 | $15.45 | $14.75 | $15.45 | $14.54 | 2,222 |
| 2020-05-21 | $14.75 | $15.20 | $14.74 | $14.74 | $13.87 | 1,768 |
| 2020-05-20 | $14.26 | $14.74 | $14.26 | $14.74 | $13.87 | 819 |
| 2020-05-19 | $13.41 | $15.40 | $13.41 | $14.35 | $13.51 | 1,292 |
| 2020-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 860 |
| 2020-05-15 | $14.02 | $14.99 | $14.00 | $14.99 | $14.11 | 1,943 |
| 2020-05-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 616 |
| 2020-05-13 | $15.63 | $15.75 | $15.00 | $15.38 | $14.48 | 45,385 |
| 2020-05-12 | $16.10 | $16.10 | $15.75 | $15.75 | $14.83 | 1,503 |
| 2020-05-11 | $16.05 | $16.05 | $16.05 | $16.05 | $15.11 | 1,034 |
| 2020-05-08 | $16.75 | $16.98 | $16.04 | $16.90 | $15.91 | 1,755 |
| 2020-05-07 | $15.88 | $17.00 | $15.76 | $16.65 | $15.67 | 926 |
| 2020-05-06 | $16.03 | $17.15 | $16.03 | $17.06 | $16.06 | 1,316 |
| 2020-05-05 | $15.53 | $17.77 | $15.13 | $17.77 | $16.73 | 5,825 |
| 2020-05-04 | $15.38 | $16.00 | $14.77 | $16.00 | $15.06 | 11,036 |
| 2020-05-01 | $16.12 | $16.90 | $13.82 | $14.70 | $13.84 | 29,275 |
| 2020-04-30 | $15.77 | $16.51 | $15.69 | $16.15 | $15.20 | 7,453 |
| 2020-04-29 | $16.16 | $17.55 | $15.82 | $15.88 | $14.95 | 3,028 |
| 2020-04-28 | $16.34 | $16.43 | $15.21 | $15.56 | $14.65 | 3,739 |
| 2020-04-27 | $16.74 | $16.75 | $16.40 | $16.67 | $15.69 | 10,310 |
| 2020-04-24 | $16.90 | $16.90 | $16.90 | $16.90 | $15.91 | 335 |
| 2020-04-23 | $15.99 | $16.96 | $15.99 | $16.96 | $15.96 | 1,230 |
| 2020-04-22 | $16.00 | $16.00 | $15.75 | $15.75 | $14.83 | 3,286 |
| 2020-04-21 | $15.64 | $15.82 | $14.53 | $15.00 | $14.12 | 5,218 |
| 2020-04-20 | $15.50 | $15.80 | $15.26 | $15.80 | $14.87 | 5,056 |
| 2020-04-17 | $15.80 | $16.00 | $15.16 | $15.40 | $14.50 | 17,802 |
| 2020-04-16 | $15.80 | $15.85 | $15.10 | $15.54 | $14.63 | 16,333 |
| 2020-04-15 | $15.85 | $15.85 | $15.55 | $15.84 | $14.91 | 7,230 |
| 2020-04-14 | $14.85 | $15.85 | $14.73 | $15.85 | $14.92 | 5,801 |
| 2020-04-13 | $14.73 | $16.07 | $14.73 | $15.86 | $14.93 | 3,207 |
| 2020-04-09 | $14.99 | $15.88 | $14.99 | $15.86 | $14.93 | 2,306 |
| 2020-04-08 | $14.99 | $14.99 | $14.06 | $14.77 | $13.90 | 2,472 |
| 2020-04-07 | $14.06 | $14.89 | $14.06 | $14.10 | $13.27 | 1,504 |
| 2020-04-06 | $15.11 | $15.16 | $14.34 | $14.34 | $13.50 | 13,522 |
| 2020-04-03 | $14.28 | $15.12 | $14.10 | $14.50 | $13.65 | 2,223 |
| 2020-04-02 | $15.01 | $15.87 | $15.01 | $15.12 | $14.23 | 1,007 |
| 2020-04-01 | $14.80 | $15.75 | $13.86 | $15.75 | $14.83 | 7,254 |
| 2020-03-31 | $14.10 | $15.84 | $13.56 | $15.12 | $14.23 | 12,136 |
| 2020-03-30 | $13.50 | $16.15 | $13.50 | $15.25 | $14.35 | 30,672 |
| 2020-03-27 | $13.25 | $13.78 | $13.25 | $13.74 | $12.93 | 13,957 |
| 2020-03-26 | $13.50 | $13.96 | $13.25 | $13.25 | $12.47 | 9,671 |
| 2020-03-25 | $12.00 | $14.00 | $11.25 | $12.40 | $11.67 | 16,622 |
| 2020-03-24 | $11.50 | $13.51 | $11.50 | $11.90 | $11.20 | 63,292 |
| 2020-03-23 | $11.98 | $12.36 | $11.50 | $11.78 | $11.09 | 3,579 |
| 2020-03-20 | $12.12 | $14.00 | $11.55 | $12.40 | $11.67 | 158,664 |
| 2020-03-19 | $11.21 | $13.07 | $10.86 | $12.75 | $12.00 | 23,296 |
| 2020-03-18 | $14.76 | $15.00 | $11.21 | $11.76 | $11.07 | 2,951 |
| 2020-03-17 | $15.51 | $16.60 | $15.32 | $16.06 | $15.12 | 17,731 |
| 2020-03-16 | $16.79 | $16.79 | $15.35 | $15.50 | $14.59 | 2,015 |
| 2020-03-13 | $19.21 | $20.00 | $19.20 | $19.63 | $18.48 | 5,838 |
| 2020-03-12 | $19.90 | $19.90 | $18.95 | $18.97 | $17.86 | 1,249 |
| 2020-03-11 | $22.99 | $22.99 | $20.08 | $20.37 | $19.17 | 14,090 |
| 2020-03-10 | $22.99 | $22.99 | $22.06 | $22.55 | $21.23 | 4,431 |
| 2020-03-09 | $23.00 | $23.00 | $22.00 | $22.01 | $20.72 | 1,913 |
| 2020-03-06 | $25.00 | $25.00 | $23.96 | $23.96 | $22.55 | 1,589 |
| 2020-03-05 | $26.20 | $26.23 | $25.00 | $25.00 | $23.53 | 6,432 |
| 2020-03-04 | $26.06 | $28.05 | $26.06 | $27.03 | $25.44 | 4,949 |
| 2020-03-03 | $26.50 | $28.13 | $26.37 | $28.13 | $26.48 | 6,002 |
| 2020-03-02 | $26.25 | $26.42 | $26.25 | $26.42 | $24.76 | 761 |
| 2020-02-28 | $27.10 | $27.10 | $26.00 | $26.00 | $24.37 | 17,069 |
| 2020-02-27 | $27.00 | $28.25 | $26.50 | $27.25 | $25.54 | 11,103 |
| 2020-02-26 | $27.87 | $28.08 | $27.08 | $27.08 | $25.38 | 13,071 |
| 2020-02-25 | $27.28 | $27.88 | $27.28 | $27.87 | $26.12 | 851 |
| 2020-02-24 | $27.96 | $27.96 | $27.42 | $27.96 | $26.21 | 411 |
| 2020-02-21 | $28.50 | $28.50 | $27.32 | $27.36 | $25.64 | 2,636 |
| 2020-02-20 | $28.30 | $28.59 | $27.29 | $28.50 | $26.71 | 6,331 |
| 2020-02-19 | $28.29 | $28.50 | $28.29 | $28.50 | $26.71 | 376 |
| 2020-02-18 | $27.80 | $27.80 | $27.32 | $27.72 | $25.98 | 3,010 |
| 2020-02-14 | $28.40 | $28.40 | $28.02 | $28.02 | $26.26 | 495 |
| 2020-02-13 | $28.33 | $28.33 | $28.33 | $28.33 | $26.55 | 212 |
| 2020-02-12 | $27.85 | $28.00 | $27.26 | $28.00 | $26.24 | 18,749 |
| 2020-02-11 | $27.67 | $27.70 | $27.14 | $27.70 | $25.96 | 748 |
| 2020-02-10 | $27.73 | $27.73 | $27.73 | $27.73 | $25.99 | 89 |
| 2020-02-07 | $27.73 | $27.73 | $27.73 | $27.73 | $25.99 | 299 |
| 2020-02-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.24 | 308 |
| 2020-02-05 | $27.71 | $28.49 | $27.71 | $28.45 | $26.67 | 2,123 |
| 2020-02-04 | $27.95 | $27.95 | $27.70 | $27.70 | $25.96 | 2,312 |
| 2020-02-03 | $27.72 | $27.74 | $27.70 | $27.74 | $26.00 | 3,512 |
| 2020-01-31 | $28.74 | $28.74 | $28.49 | $28.49 | $26.70 | 658 |
| 2020-01-30 | $27.70 | $27.70 | $27.70 | $27.70 | $25.96 | 277 |
| 2020-01-29 | $27.93 | $28.40 | $27.93 | $28.10 | $26.34 | 492 |
| 2020-01-28 | $27.64 | $28.31 | $27.64 | $28.31 | $26.54 | 1,284 |
| 2020-01-27 | $28.49 | $28.49 | $27.77 | $27.77 | $26.03 | 1,719 |
| 2020-01-24 | $27.85 | $27.85 | $27.85 | $27.85 | $26.10 | 425 |
| 2020-01-23 | $28.01 | $28.01 | $28.01 | $28.01 | $26.25 | 182 |
| 2020-01-22 | $27.98 | $28.44 | $27.98 | $28.44 | $26.66 | 1,823 |
| 2020-01-21 | $27.53 | $28.49 | $27.53 | $28.49 | $26.70 | 792 |
| 2020-01-17 | $27.96 | $27.96 | $27.96 | $27.96 | $26.21 | 391 |
| 2020-01-16 | $27.78 | $27.78 | $27.60 | $27.60 | $25.87 | 940 |
| 2020-01-15 | $27.95 | $28.27 | $27.95 | $28.27 | $26.50 | 1,795 |
| 2020-01-14 | $28.47 | $28.47 | $27.88 | $27.88 | $26.13 | 3,043 |
| 2020-01-13 | $28.48 | $28.48 | $28.48 | $28.48 | $26.69 | 566 |
| 2020-01-10 | $28.49 | $28.49 | $27.62 | $27.62 | $25.89 | 614 |
| 2020-01-09 | $27.50 | $27.64 | $27.37 | $27.37 | $25.65 | 627 |
| 2020-01-08 | $27.85 | $27.85 | $27.85 | $27.85 | $26.10 | 491 |
| 2020-01-07 | $27.11 | $27.92 | $27.11 | $27.92 | $26.17 | 1,130 |
| 2020-01-06 | $27.35 | $27.35 | $27.35 | $27.35 | $25.64 | 455 |
| 2020-01-03 | $27.41 | $27.41 | $27.41 | $27.41 | $25.69 | 539 |
| 2020-01-02 | $27.34 | $27.98 | $27.34 | $27.50 | $25.78 | 6,372 |
| 2019-12-31 | $27.53 | $27.53 | $27.12 | $27.49 | $25.77 | 4,442 |
| 2019-12-30 | $25.22 | $27.76 | $24.85 | $27.02 | $25.33 | 1,882 |
| 2019-12-27 | $28.54 | $28.89 | $27.10 | $28.02 | $26.26 | 2,456 |
| 2019-12-26 | $28.71 | $28.75 | $28.07 | $28.07 | $26.31 | 1,495 |
| 2019-12-24 | $27.49 | $28.83 | $27.49 | $28.36 | $26.58 | 1,002 |
| 2019-12-23 | $28.75 | $28.75 | $28.57 | $28.57 | $26.78 | 828 |
| 2019-12-20 | $28.78 | $28.78 | $28.53 | $28.53 | $26.74 | 2,012 |
| 2019-12-19 | $28.66 | $28.80 | $28.66 | $28.78 | $26.98 | 5,201 |
| 2019-12-18 | $28.87 | $28.87 | $28.50 | $28.80 | $26.99 | 10,201 |
| 2019-12-17 | $28.99 | $29.00 | $28.84 | $28.84 | $27.03 | 4,961 |
| 2019-12-16 | $28.99 | $28.99 | $28.99 | $28.99 | $27.17 | 4,608 |
| 2019-12-13 | $28.93 | $28.99 | $28.93 | $28.99 | $27.17 | 1,174 |
| 2019-12-12 | $28.91 | $28.99 | $28.36 | $28.99 | $27.17 | 6,551 |
| 2019-12-11 | $28.98 | $28.99 | $28.48 | $28.93 | $27.12 | 3,338 |
| 2019-12-10 | $28.50 | $28.98 | $28.50 | $28.98 | $27.16 | 1,024 |
| 2019-12-09 | $28.97 | $28.99 | $28.97 | $28.99 | $27.17 | 4,385 |
| 2019-12-06 | $28.87 | $28.93 | $28.78 | $28.78 | $26.98 | 1,343 |
| 2019-12-05 | $28.76 | $29.00 | $28.51 | $28.51 | $26.72 | 2,897 |
| 2019-12-04 | $28.03 | $29.07 | $28.03 | $28.70 | $26.90 | 3,072 |
| 2019-12-03 | $27.94 | $27.94 | $27.94 | $27.94 | $26.19 | 2,404 |
| 2019-12-02 | $27.16 | $28.44 | $27.16 | $28.20 | $26.43 | 1,070 |
| 2019-11-29 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 0 |
| 2019-11-27 | $28.74 | $29.10 | $28.74 | $28.95 | $27.02 | 682 |
| 2019-11-26 | $28.53 | $29.00 | $28.53 | $28.99 | $27.06 | 1,286 |
| 2019-11-25 | $28.97 | $28.97 | $28.97 | $28.97 | $27.04 | 204 |
| 2019-11-22 | $28.98 | $29.01 | $28.51 | $28.97 | $27.04 | 4,919 |
| 2019-11-21 | $29.50 | $29.50 | $28.60 | $28.97 | $27.04 | 1,819 |
| 2019-11-20 | $28.50 | $30.00 | $28.50 | $28.79 | $26.87 | 4,872 |
| 2019-11-19 | $28.40 | $30.05 | $28.40 | $29.40 | $27.44 | 6,728 |
| 2019-11-18 | $26.20 | $29.51 | $26.20 | $27.95 | $26.09 | 5,426 |
| 2019-11-15 | $25.74 | $25.74 | $25.74 | $25.74 | $24.02 | 446 |
| 2019-11-14 | $26.00 | $26.25 | $25.91 | $26.25 | $24.50 | 1,518 |
| 2019-11-13 | $25.51 | $26.20 | $25.51 | $26.20 | $24.45 | 2,717 |
| 2019-11-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.03 | 579 |
| 2019-11-11 | $25.47 | $25.75 | $25.34 | $25.75 | $24.03 | 113,826 |
| 2019-11-08 | $25.47 | $25.47 | $25.47 | $25.47 | $23.77 | 0 |
| 2019-11-07 | $25.47 | $25.47 | $25.47 | $25.47 | $23.77 | 249 |
| 2019-11-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.89 | 422 |
| 2019-11-05 | $24.88 | $24.88 | $24.88 | $24.88 | $23.22 | 12 |
| 2019-11-04 | $24.88 | $24.88 | $24.88 | $24.88 | $23.22 | 509 |
| 2019-11-01 | $24.59 | $24.59 | $24.11 | $24.11 | $22.50 | 1,100 |
| 2019-10-31 | $24.13 | $24.59 | $24.10 | $24.59 | $22.95 | 1,636 |
| 2019-10-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.62 | 153 |
| 2019-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.40 | 80,405 |
| 2019-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $22.49 | 28 |
| 2019-10-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.49 | 419 |
| 2019-10-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.49 | 0 |
| 2019-10-23 | $24.86 | $24.86 | $24.10 | $24.10 | $22.49 | 2,374 |
| 2019-10-22 | $24.30 | $24.50 | $24.30 | $24.50 | $22.87 | 235 |
| 2019-10-21 | $24.44 | $24.44 | $24.21 | $24.21 | $22.60 | 575 |
| 2019-10-18 | $24.20 | $24.61 | $24.00 | $24.61 | $22.97 | 3,215 |
| 2019-10-17 | $24.51 | $24.51 | $24.51 | $24.51 | $22.88 | 232 |
| 2019-10-16 | $24.51 | $24.51 | $24.51 | $24.51 | $22.88 | 249 |
| 2019-10-15 | $24.51 | $24.51 | $24.51 | $24.51 | $22.88 | 146 |
| 2019-10-14 | $24.22 | $24.40 | $23.76 | $24.40 | $22.77 | 2,813 |
| 2019-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.40 | 0 |
| 2019-10-10 | $23.90 | $24.00 | $23.90 | $24.00 | $22.40 | 2,845 |
| 2019-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.21 | 192 |
| 2019-10-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.21 | 1,663 |
| 2019-10-07 | $23.80 | $23.81 | $23.80 | $23.81 | $22.22 | 2,960 |
| 2019-10-04 | $23.83 | $23.83 | $23.80 | $23.80 | $22.21 | 1,603 |
| 2019-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.21 | 6 |
| 2019-10-02 | $23.80 | $24.14 | $23.80 | $23.80 | $22.21 | 2,166 |
| 2019-10-01 | $24.14 | $24.14 | $24.13 | $24.14 | $22.53 | 1,252 |
| 2019-09-30 | $23.56 | $24.09 | $23.50 | $23.80 | $22.21 | 4,920 |
| 2019-09-27 | $23.93 | $24.11 | $23.58 | $23.58 | $22.01 | 1,806 |
| 2019-09-26 | $23.50 | $23.50 | $23.50 | $23.50 | $21.93 | 567 |
| 2019-09-25 | $24.19 | $24.19 | $23.50 | $23.50 | $21.93 | 4,256 |
| 2019-09-24 | $24.24 | $25.03 | $23.98 | $24.65 | $23.01 | 2,818 |
| 2019-09-23 | $25.44 | $25.44 | $23.86 | $23.86 | $22.27 | 2,340 |
| 2019-09-20 | $23.55 | $24.74 | $23.50 | $24.74 | $23.09 | 4,426 |
| 2019-09-19 | $23.53 | $23.74 | $23.53 | $23.74 | $22.16 | 673 |
| 2019-09-18 | $23.40 | $23.65 | $23.40 | $23.50 | $21.93 | 1,680 |
| 2019-09-17 | $23.50 | $23.93 | $23.38 | $23.38 | $21.82 | 1,500 |
| 2019-09-16 | $23.35 | $23.38 | $23.35 | $23.35 | $21.79 | 1,889 |
| 2019-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.93 | 741 |
| 2019-09-12 | $23.65 | $23.65 | $23.65 | $23.65 | $22.07 | 530 |
| 2019-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.40 | 15 |
| 2019-09-10 | $23.65 | $24.00 | $23.30 | $24.00 | $22.40 | 59,742 |
| 2019-09-09 | $23.90 | $23.95 | $23.90 | $23.94 | $22.34 | 1,794 |
| 2019-09-06 | $23.35 | $23.35 | $23.35 | $23.35 | $21.79 | 171 |
| 2019-09-05 | $23.42 | $23.67 | $23.33 | $23.33 | $21.77 | 972 |
| 2019-09-04 | $23.32 | $23.32 | $23.30 | $23.30 | $21.75 | 510 |
| 2019-09-03 | $23.33 | $23.33 | $23.33 | $23.33 | $21.77 | 362 |
| 2019-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.40 | 249 |
| 2019-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.29 | 95 |
| 2019-08-28 | $23.01 | $24.00 | $23.01 | $24.00 | $22.29 | 587 |
| 2019-08-27 | $23.01 | $23.06 | $23.01 | $23.06 | $21.42 | 378 |
| 2019-08-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.59 | 7 |
| 2019-08-23 | $22.75 | $23.25 | $22.60 | $23.25 | $21.59 | 14,774 |
| 2019-08-22 | $23.00 | $23.07 | $23.00 | $23.07 | $21.43 | 372 |
| 2019-08-21 | $23.20 | $23.20 | $23.20 | $23.20 | $21.55 | 52 |
| 2019-08-20 | $22.75 | $23.20 | $22.75 | $23.20 | $21.55 | 2,293 |
| 2019-08-19 | $22.92 | $22.92 | $22.92 | $22.92 | $21.29 | 0 |
| 2019-08-16 | $22.60 | $22.92 | $22.60 | $22.92 | $21.29 | 810 |
| 2019-08-15 | $22.60 | $22.60 | $22.60 | $22.60 | $20.99 | 204 |
| 2019-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 362 |
| 2019-08-13 | $23.09 | $23.25 | $22.76 | $23.00 | $21.36 | 2,162 |
| 2019-08-12 | $23.04 | $23.04 | $23.04 | $23.04 | $21.40 | 552 |
| 2019-08-09 | $22.66 | $22.66 | $22.66 | $22.66 | $21.04 | 218 |
| 2019-08-08 | $23.44 | $23.94 | $22.66 | $22.66 | $21.04 | 2,601 |
| 2019-08-07 | $22.69 | $23.96 | $22.69 | $23.96 | $22.25 | 640 |
| 2019-08-06 | $22.61 | $22.89 | $22.61 | $22.85 | $21.22 | 20,990 |
| 2019-08-05 | $22.60 | $22.60 | $22.60 | $22.60 | $20.99 | 2,042 |
| 2019-08-02 | $22.62 | $23.10 | $22.60 | $23.10 | $21.45 | 2,411 |
| 2019-08-01 | $22.60 | $22.93 | $22.60 | $22.60 | $20.99 | 718 |
| 2019-07-31 | $22.67 | $22.93 | $22.60 | $22.60 | $20.99 | 2,640 |
| 2019-07-30 | $22.51 | $22.74 | $22.50 | $22.74 | $21.12 | 1,584 |
| 2019-07-29 | $22.49 | $22.72 | $22.49 | $22.50 | $20.90 | 1,155 |
| 2019-07-26 | $22.57 | $22.73 | $22.57 | $22.57 | $20.96 | 3,210 |
| 2019-07-25 | $22.51 | $22.64 | $22.51 | $22.60 | $20.99 | 2,608 |
| 2019-07-24 | $22.96 | $22.96 | $22.20 | $22.20 | $20.62 | 478 |
| 2019-07-23 | $22.21 | $22.21 | $22.21 | $22.21 | $20.63 | 225 |
| 2019-07-22 | $22.23 | $22.23 | $22.21 | $22.21 | $20.63 | 586 |
| 2019-07-19 | $22.20 | $22.30 | $22.15 | $22.30 | $20.71 | 3,862 |
| 2019-07-18 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 100 |
| 2019-07-17 | $22.11 | $22.11 | $22.11 | $22.11 | $20.53 | 29 |
| 2019-07-16 | $22.56 | $22.56 | $22.11 | $22.11 | $20.53 | 862 |
| 2019-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.36 | 347 |
| 2019-07-12 | $22.17 | $22.95 | $22.17 | $22.94 | $21.30 | 700 |
| 2019-07-11 | $23.00 | $23.00 | $22.95 | $22.95 | $21.31 | 520 |
| 2019-07-10 | $22.33 | $22.96 | $22.22 | $22.96 | $21.32 | 1,143 |
| 2019-07-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.52 | 1,113 |
| 2019-07-08 | $22.20 | $22.20 | $22.20 | $22.20 | $20.62 | 124 |
| 2019-07-05 | $22.35 | $22.35 | $22.20 | $22.20 | $20.62 | 1,443 |
| 2019-07-03 | $22.10 | $22.10 | $22.10 | $22.10 | $20.52 | 810 |
| 2019-07-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.52 | 774 |
| 2019-07-01 | $22.35 | $22.35 | $22.20 | $22.34 | $20.75 | 4,416 |
| 2019-06-28 | $22.20 | $24.20 | $22.00 | $22.05 | $20.48 | 13,454 |
| 2019-06-27 | $22.08 | $22.31 | $22.08 | $22.23 | $20.64 | 920 |
| 2019-06-26 | $22.00 | $22.10 | $22.00 | $22.10 | $20.52 | 5,931 |
| 2019-06-25 | $22.10 | $22.29 | $22.10 | $22.29 | $20.70 | 6,375 |
| 2019-06-24 | $21.98 | $22.40 | $21.98 | $22.40 | $20.80 | 5,106 |
| 2019-06-21 | $21.80 | $21.98 | $21.76 | $21.98 | $20.41 | 11,463 |
| 2019-06-20 | $21.68 | $21.68 | $21.68 | $21.68 | $20.13 | 176 |
| 2019-06-19 | $21.47 | $21.66 | $21.47 | $21.66 | $20.12 | 1,962 |
| 2019-06-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.92 | 218 |
| 2019-06-17 | $21.59 | $21.59 | $21.45 | $21.45 | $19.92 | 641 |
| 2019-06-14 | $21.46 | $21.46 | $21.40 | $21.45 | $19.92 | 742 |
| 2019-06-13 | $21.43 | $21.70 | $21.43 | $21.70 | $20.15 | 419 |
| 2019-06-12 | $21.70 | $21.70 | $21.70 | $21.70 | $20.15 | 644 |
| 2019-06-11 | $21.80 | $21.80 | $21.74 | $21.74 | $20.19 | 7,467 |
| 2019-06-10 | $21.65 | $22.00 | $21.65 | $22.00 | $20.43 | 813 |
| 2019-06-07 | $21.60 | $21.60 | $21.60 | $21.60 | $20.06 | 69 |
| 2019-06-06 | $21.60 | $21.60 | $21.60 | $21.60 | $20.06 | 423 |
| 2019-06-05 | $21.37 | $21.61 | $21.37 | $21.61 | $20.07 | 759 |
| 2019-06-04 | $22.30 | $22.30 | $22.15 | $22.15 | $20.57 | 2,010 |
| 2019-06-03 | $21.40 | $22.35 | $21.40 | $22.20 | $20.62 | 2,053 |
| 2019-05-31 | $21.56 | $21.56 | $21.30 | $21.30 | $19.67 | 2,396 |
| 2019-05-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.67 | 26 |
| 2019-05-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.67 | 129 |
| 2019-05-28 | $21.44 | $21.50 | $21.38 | $21.50 | $19.86 | 1,348 |
| 2019-05-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.63 | 2,173 |
| 2019-05-23 | $21.31 | $21.31 | $21.10 | $21.10 | $19.49 | 1,257 |
| 2019-05-22 | $21.25 | $21.29 | $21.25 | $21.29 | $19.67 | 332 |
| 2019-05-21 | $21.33 | $21.45 | $21.33 | $21.45 | $19.81 | 2,162 |
| 2019-05-20 | $21.26 | $21.26 | $21.26 | $21.26 | $19.64 | 130 |
| 2019-05-17 | $22.34 | $22.34 | $21.80 | $22.14 | $20.45 | 449 |
| 2019-05-16 | $21.25 | $21.41 | $21.25 | $21.41 | $19.78 | 2,525 |
| 2019-05-15 | $22.31 | $22.31 | $21.35 | $21.35 | $19.72 | 329 |
| 2019-05-14 | $21.95 | $21.95 | $21.30 | $21.30 | $19.67 | 796 |
| 2019-05-13 | $21.30 | $21.62 | $21.30 | $21.62 | $19.97 | 699 |
| 2019-05-10 | $22.35 | $22.35 | $21.35 | $21.35 | $19.72 | 1,095 |
| 2019-05-09 | $22.30 | $22.30 | $22.30 | $22.30 | $20.60 | 102 |
| 2019-05-08 | $21.79 | $21.79 | $21.79 | $21.79 | $20.13 | 2 |
| 2019-05-07 | $21.82 | $22.30 | $21.75 | $21.79 | $20.13 | 1,077 |
| 2019-05-06 | $21.10 | $21.76 | $21.10 | $21.75 | $20.09 | 6,443 |
| 2019-05-03 | $22.27 | $22.27 | $21.10 | $21.10 | $19.49 | 3,438 |
| 2019-05-02 | $21.70 | $21.80 | $21.10 | $21.22 | $19.60 | 1,684 |
| 2019-05-01 | $21.16 | $21.40 | $21.15 | $21.30 | $19.67 | 1,719 |
| 2019-04-30 | $21.97 | $21.97 | $21.10 | $21.10 | $19.49 | 12,359 |
| 2019-04-29 | $21.86 | $22.64 | $21.22 | $21.52 | $19.88 | 1,056 |
| 2019-04-26 | $21.12 | $21.50 | $21.12 | $21.50 | $19.86 | 5,672 |
| 2019-04-25 | $21.25 | $21.50 | $21.25 | $21.40 | $19.77 | 5,855 |
| 2019-04-24 | $21.00 | $21.51 | $21.00 | $21.00 | $19.40 | 26,572 |
| 2019-04-23 | $21.01 | $21.02 | $21.00 | $21.00 | $19.40 | 1,153 |
| 2019-04-22 | $21.15 | $21.19 | $21.10 | $21.10 | $19.49 | 1,129 |
| 2019-04-18 | $21.15 | $21.24 | $21.15 | $21.15 | $19.54 | 623 |
| 2019-04-17 | $21.10 | $21.33 | $21.10 | $21.15 | $19.54 | 894 |
| 2019-04-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.49 | 574 |
| 2019-04-15 | $20.96 | $21.11 | $20.95 | $21.11 | $19.50 | 1,416 |
| 2019-04-12 | $21.33 | $21.50 | $21.08 | $21.08 | $19.47 | 1,339 |
| 2019-04-11 | $21.02 | $21.02 | $21.02 | $21.02 | $19.42 | 300 |
| 2019-04-10 | $21.30 | $21.39 | $20.58 | $20.90 | $19.31 | 5,837 |
| 2019-04-09 | $21.32 | $22.32 | $21.25 | $21.53 | $19.89 | 2,624 |
| 2019-04-08 | $21.35 | $21.73 | $21.35 | $21.73 | $20.07 | 224 |
| 2019-04-05 | $21.44 | $21.79 | $21.05 | $21.78 | $20.12 | 4,285 |
| 2019-04-04 | $21.02 | $21.71 | $21.02 | $21.05 | $19.44 | 1,424 |
| 2019-04-03 | $20.91 | $21.38 | $20.76 | $21.20 | $19.58 | 1,653 |
| 2019-04-02 | $21.10 | $21.59 | $20.61 | $20.88 | $19.29 | 4,117 |
| 2019-04-01 | $22.90 | $22.90 | $21.10 | $21.11 | $19.50 | 2,864 |
| 2019-03-29 | $21.66 | $21.67 | $21.20 | $21.20 | $19.58 | 2,628 |
| 2019-03-28 | $21.13 | $21.13 | $21.13 | $21.13 | $19.52 | 361 |
| 2019-03-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.77 | 294 |
| 2019-03-26 | $21.29 | $21.29 | $21.29 | $21.29 | $19.67 | 194 |
| 2019-03-25 | $21.47 | $21.72 | $21.00 | $21.29 | $19.67 | 2,389 |
| 2019-03-22 | $21.16 | $21.16 | $21.16 | $21.16 | $19.55 | 525 |
| 2019-03-21 | $21.35 | $21.35 | $21.35 | $21.35 | $19.72 | 207 |
| 2019-03-20 | $21.68 | $21.68 | $21.68 | $21.68 | $20.03 | 133 |
| 2019-03-19 | $21.76 | $22.27 | $21.68 | $21.68 | $20.03 | 55,200 |
| 2019-03-18 | $21.75 | $22.21 | $21.75 | $21.75 | $20.09 | 5,229 |
| 2019-03-15 | $21.76 | $22.15 | $21.75 | $21.75 | $20.09 | 1,854 |
| 2019-03-14 | $22.24 | $22.38 | $21.25 | $21.76 | $20.10 | 9,263 |
| 2019-03-13 | $22.20 | $23.24 | $22.20 | $22.25 | $20.55 | 3,064 |
| 2019-03-12 | $22.27 | $22.27 | $22.22 | $22.24 | $20.54 | 18,871 |
| 2019-03-11 | $22.22 | $22.41 | $22.22 | $22.41 | $20.70 | 467 |
| 2019-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.78 | 220 |
| 2019-03-07 | $22.86 | $23.00 | $22.75 | $22.75 | $21.01 | 4,876 |
| 2019-03-06 | $22.93 | $23.25 | $22.75 | $22.75 | $21.01 | 1,710 |
| 2019-03-05 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 239 |
| 2019-03-04 | $23.24 | $23.24 | $23.24 | $23.24 | $21.47 | 550 |
| 2019-03-01 | $23.00 | $23.25 | $23.00 | $23.00 | $21.14 | 455 |
| 2019-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.14 | 750 |
| 2019-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.14 | 617 |
| 2019-02-26 | $22.84 | $23.11 | $22.39 | $22.75 | $20.91 | 12,853 |
| 2019-02-25 | $23.14 | $23.14 | $23.00 | $23.06 | $21.19 | 1,759 |
| 2019-02-22 | $23.09 | $23.45 | $23.09 | $23.45 | $21.55 | 1,790 |
| 2019-02-21 | $23.00 | $23.06 | $23.00 | $23.01 | $21.15 | 7,982 |
| 2019-02-20 | $23.12 | $23.25 | $22.98 | $23.00 | $21.14 | 12,096 |
| 2019-02-19 | $23.00 | $23.11 | $23.00 | $23.01 | $21.15 | 1,962 |
| 2019-02-15 | $23.55 | $23.55 | $23.09 | $23.09 | $21.22 | 528 |
| 2019-02-14 | $22.83 | $24.15 | $22.10 | $23.20 | $21.32 | 3,776 |
| 2019-02-13 | $23.32 | $23.50 | $23.32 | $23.50 | $21.60 | 429 |
| 2019-02-12 | $23.00 | $24.49 | $23.00 | $23.13 | $21.26 | 1,965 |
| 2019-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.14 | 285 |
| 2019-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $21.37 | 557 |
| 2019-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $21.37 | 1,030 |
| 2019-02-06 | $23.00 | $23.50 | $23.00 | $23.32 | $21.43 | 1,470 |
| 2019-02-05 | $23.03 | $23.12 | $23.03 | $23.05 | $21.18 | 1,548 |
| 2019-02-04 | $23.47 | $23.47 | $23.47 | $23.47 | $21.57 | 447 |
| 2019-02-01 | $23.47 | $23.47 | $23.47 | $23.47 | $21.57 | 93 |
| 2019-01-31 | $23.20 | $23.55 | $22.20 | $23.47 | $21.57 | 9,982 |
| 2019-01-30 | $22.60 | $22.60 | $22.60 | $22.60 | $20.77 | 89 |
| 2019-01-29 | $21.47 | $22.60 | $21.47 | $22.60 | $20.77 | 1,181 |
| 2019-01-28 | $21.74 | $24.97 | $20.88 | $24.72 | $22.72 | 3,419 |
| 2019-01-25 | $20.85 | $22.28 | $20.85 | $22.28 | $20.47 | 3,687 |
| 2019-01-24 | $20.09 | $21.00 | $19.85 | $20.55 | $18.88 | 8,638 |
| 2019-01-23 | $20.11 | $20.47 | $20.11 | $20.15 | $18.52 | 1,601 |
| 2019-01-22 | $20.29 | $20.31 | $20.11 | $20.11 | $18.48 | 1,162 |
| 2019-01-18 | $20.01 | $21.00 | $20.01 | $20.50 | $18.84 | 2,749 |
| 2019-01-17 | $19.80 | $20.42 | $19.80 | $20.20 | $18.56 | 21,108 |
| 2019-01-16 | $20.00 | $20.69 | $19.82 | $20.05 | $18.43 | 72,184 |
| 2019-01-15 | $21.08 | $21.08 | $19.80 | $19.80 | $18.20 | 11,882 |
| 2019-01-14 | $20.28 | $20.55 | $20.28 | $20.49 | $18.83 | 1,707 |
| 2019-01-11 | $20.91 | $20.91 | $20.16 | $20.82 | $19.13 | 6,467 |
| 2019-01-10 | $21.06 | $21.06 | $20.50 | $20.60 | $18.93 | 4,942 |
| 2019-01-09 | $21.60 | $21.60 | $21.06 | $21.40 | $19.67 | 3,251 |
| 2019-01-08 | $21.25 | $22.67 | $20.78 | $21.44 | $19.70 | 3,761 |
| 2019-01-07 | $21.00 | $21.97 | $21.00 | $21.97 | $20.19 | 1,131 |
| 2019-01-04 | $22.00 | $22.27 | $20.70 | $21.16 | $19.45 | 4,840 |
| 2019-01-03 | $21.99 | $22.10 | $21.57 | $22.01 | $20.23 | 25,624 |
| 2019-01-02 | $21.66 | $23.94 | $21.66 | $22.09 | $20.30 | 1,985 |
| 2018-12-31 | $21.46 | $24.59 | $20.75 | $21.83 | $20.06 | 4,511 |
| 2018-12-28 | $19.91 | $20.99 | $19.91 | $20.85 | $19.16 | 5,088 |
| 2018-12-27 | $20.60 | $20.60 | $19.05 | $19.31 | $17.75 | 11,510 |
| 2018-12-26 | $19.50 | $20.53 | $19.10 | $19.73 | $18.13 | 5,210 |
| 2018-12-24 | $19.40 | $19.53 | $19.00 | $19.52 | $17.94 | 2,897 |
| 2018-12-21 | $20.00 | $21.28 | $19.50 | $19.50 | $17.92 | 4,322 |
| 2018-12-20 | $22.76 | $22.76 | $19.63 | $20.02 | $18.40 | 7,729 |
| 2018-12-19 | $27.00 | $27.00 | $21.26 | $23.19 | $21.31 | 3,132 |
| 2018-12-18 | $23.25 | $23.25 | $23.25 | $23.25 | $21.37 | 2,454 |
| 2018-12-17 | $23.25 | $23.37 | $23.19 | $23.25 | $21.37 | 19,129 |
| 2018-12-14 | $23.25 | $23.66 | $23.25 | $23.66 | $21.74 | 705 |
| 2018-12-13 | $24.00 | $24.68 | $22.59 | $23.25 | $21.37 | 28,451 |
| 2018-12-12 | $25.60 | $25.67 | $25.60 | $25.60 | $23.53 | 4,438 |
| 2018-12-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.53 | 7,293 |
| 2018-12-10 | $25.81 | $25.81 | $25.60 | $25.60 | $23.53 | 4,479 |
| 2018-12-07 | $25.60 | $26.09 | $25.60 | $26.09 | $23.98 | 522 |
| 2018-12-06 | $24.53 | $25.67 | $24.53 | $25.67 | $23.59 | 2,761 |
| 2018-12-04 | $25.60 | $25.88 | $25.60 | $25.70 | $23.62 | 657 |
| 2018-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.65 | 317 |
| 2018-11-30 | $26.05 | $26.05 | $25.60 | $25.60 | $23.43 | 2,835 |
| 2018-11-29 | $26.09 | $26.09 | $25.60 | $25.60 | $23.43 | 1,279 |
| 2018-11-28 | $26.33 | $26.33 | $26.33 | $26.33 | $24.09 | 845 |
| 2018-11-27 | $26.15 | $26.33 | $25.85 | $26.33 | $24.09 | 1,573 |
| 2018-11-26 | $26.60 | $26.71 | $25.60 | $26.71 | $24.44 | 3,092 |
| 2018-11-23 | $26.89 | $28.56 | $25.72 | $25.72 | $23.54 | 3,416 |
| 2018-11-21 | $26.23 | $27.00 | $25.80 | $26.95 | $24.66 | 3,583 |
| 2018-11-20 | $25.60 | $27.23 | $25.60 | $27.23 | $24.92 | 665 |
| 2018-11-19 | $25.70 | $25.70 | $25.50 | $25.60 | $23.43 | 2,305 |
| 2018-11-16 | $25.80 | $27.05 | $25.60 | $25.63 | $23.45 | 8,022 |
| 2018-11-15 | $26.50 | $26.50 | $25.60 | $25.68 | $23.50 | 3,227 |
| 2018-11-14 | $25.60 | $25.78 | $25.60 | $25.60 | $23.43 | 1,420 |
| 2018-11-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.55 | 107 |
| 2018-11-12 | $25.74 | $25.74 | $25.74 | $25.74 | $23.55 | 347 |
| 2018-11-09 | $26.29 | $26.52 | $26.01 | $26.47 | $24.22 | 2,235 |
| 2018-11-08 | $26.50 | $26.52 | $26.02 | $26.04 | $23.83 | 8,559 |
| 2018-11-07 | $26.50 | $29.00 | $26.50 | $26.50 | $24.25 | 3,030 |
| 2018-11-06 | $26.94 | $26.94 | $26.94 | $26.94 | $24.65 | 1,395 |
| 2018-11-05 | $26.53 | $26.53 | $26.53 | $26.53 | $24.28 | 600 |
| 2018-11-02 | $26.50 | $27.37 | $26.50 | $26.60 | $24.34 | 3,454 |
| 2018-11-01 | $26.89 | $26.89 | $26.89 | $26.89 | $24.61 | 428 |
| 2018-10-31 | $26.90 | $27.03 | $26.55 | $26.89 | $24.61 | 2,085 |
| 2018-10-30 | $26.83 | $26.84 | $26.81 | $26.84 | $24.56 | 814 |
| 2018-10-29 | $26.97 | $26.98 | $26.50 | $26.95 | $24.66 | 2,290 |
| 2018-10-26 | $26.50 | $26.83 | $25.56 | $26.50 | $24.25 | 4,835 |
| 2018-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 660 |
| 2018-10-24 | $26.95 | $26.95 | $26.05 | $26.50 | $24.25 | 2,834 |
| 2018-10-23 | $26.98 | $27.01 | $26.50 | $26.80 | $24.52 | 2,250 |
| 2018-10-22 | $26.94 | $27.24 | $26.68 | $26.98 | $24.69 | 3,367 |
| 2018-10-19 | $27.70 | $28.23 | $27.30 | $27.30 | $24.98 | 3,084 |
| 2018-10-18 | $28.83 | $29.07 | $27.31 | $27.63 | $25.28 | 10,001 |
| 2018-10-17 | $28.14 | $28.51 | $27.94 | $28.42 | $26.01 | 5,052 |
| 2018-10-16 | $28.72 | $29.27 | $27.90 | $28.26 | $25.86 | 4,620 |
| 2018-10-15 | $28.21 | $28.57 | $28.19 | $28.30 | $25.90 | 3,670 |
| 2018-10-12 | $27.55 | $29.10 | $27.55 | $28.64 | $26.21 | 4,830 |
| 2018-10-11 | $28.50 | $28.74 | $27.93 | $28.21 | $25.81 | 10,365 |
| 2018-10-10 | $28.52 | $28.83 | $27.90 | $27.90 | $25.53 | 4,554 |
| 2018-10-09 | $29.25 | $29.25 | $28.04 | $28.32 | $25.91 | 5,242 |
| 2018-10-08 | $28.10 | $28.88 | $28.10 | $28.50 | $26.08 | 4,769 |
| 2018-10-05 | $28.91 | $28.91 | $28.04 | $28.85 | $26.40 | 6,334 |
| 2018-10-04 | $28.40 | $29.05 | $28.10 | $28.52 | $26.10 | 15,841 |
| 2018-10-03 | $28.02 | $28.82 | $27.05 | $28.40 | $25.99 | 21,552 |
| 2018-10-02 | $28.19 | $28.84 | $27.64 | $27.86 | $25.49 | 10,069 |
| 2018-10-01 | $29.65 | $29.65 | $27.60 | $28.25 | $25.85 | 8,454 |
| 2018-09-28 | $28.60 | $29.90 | $28.08 | $29.90 | $27.36 | 6,702 |
| 2018-09-27 | $28.00 | $29.81 | $27.68 | $28.21 | $25.81 | 7,361 |
| 2018-09-26 | $27.84 | $28.55 | $27.56 | $27.90 | $25.53 | 6,522 |
| 2018-09-25 | $27.43 | $28.46 | $27.27 | $27.57 | $25.23 | 30,995 |
| 2018-09-24 | $28.38 | $28.38 | $27.30 | $27.50 | $25.16 | 2,412 |
| 2018-09-21 | $27.60 | $28.24 | $27.06 | $27.60 | $25.26 | 21,749 |
| 2018-09-20 | $27.00 | $28.39 | $27.00 | $27.32 | $25.00 | 7,897 |
| 2018-09-19 | $27.25 | $28.40 | $27.08 | $27.26 | $24.94 | 5,145 |
| 2018-09-18 | $27.12 | $28.50 | $27.02 | $27.41 | $25.08 | 4,099 |
| 2018-09-17 | $27.48 | $27.76 | $26.91 | $26.91 | $24.62 | 1,274 |
| 2018-09-14 | $26.90 | $27.60 | $26.62 | $27.10 | $24.80 | 7,741 |
| 2018-09-13 | $26.66 | $27.23 | $26.64 | $26.89 | $24.61 | 1,473 |
| 2018-09-12 | $26.96 | $26.96 | $26.80 | $26.80 | $24.52 | 3,874 |
| 2018-09-11 | $26.50 | $27.20 | $26.50 | $26.74 | $24.47 | 4,211 |
| 2018-09-10 | $27.28 | $27.50 | $26.55 | $26.73 | $24.46 | 10,515 |
| 2018-09-07 | $27.07 | $27.20 | $26.55 | $26.77 | $24.50 | 10,036 |
| 2018-09-06 | $26.56 | $26.56 | $26.56 | $26.56 | $24.30 | 474 |
| 2018-09-05 | $26.50 | $27.50 | $26.50 | $26.56 | $24.30 | 4,396 |
| 2018-09-04 | $26.50 | $27.94 | $26.50 | $26.66 | $24.40 | 1,732 |
| 2018-08-31 | $26.94 | $27.54 | $26.55 | $26.60 | $24.34 | 3,834 |
| 2018-08-30 | $27.12 | $27.29 | $26.94 | $26.94 | $24.65 | 3,601 |
| 2018-08-29 | $27.33 | $27.67 | $27.26 | $27.27 | $24.85 | 1,181 |
| 2018-08-28 | $27.55 | $27.95 | $27.01 | $27.35 | $24.92 | 2,261 |
| 2018-08-27 | $28.24 | $28.28 | $27.70 | $27.70 | $25.24 | 4,561 |
| 2018-08-24 | $27.70 | $28.36 | $27.64 | $27.81 | $25.34 | 6,872 |
| 2018-08-23 | $28.24 | $28.49 | $27.83 | $27.83 | $25.36 | 2,623 |
| 2018-08-22 | $28.12 | $29.89 | $28.11 | $28.14 | $25.64 | 7,538 |
| 2018-08-21 | $28.30 | $28.60 | $27.51 | $28.15 | $25.65 | 7,284 |
| 2018-08-20 | $28.42 | $28.73 | $27.99 | $28.20 | $25.70 | 8,266 |
| 2018-08-17 | $28.70 | $28.90 | $28.08 | $28.43 | $25.91 | 7,382 |
| 2018-08-16 | $28.80 | $29.88 | $27.81 | $28.30 | $25.79 | 9,582 |
| 2018-08-15 | $28.50 | $28.97 | $27.70 | $28.48 | $25.95 | 9,608 |
| 2018-08-14 | $28.88 | $28.96 | $28.51 | $28.55 | $26.02 | 7,210 |
| 2018-08-13 | $29.39 | $29.51 | $28.57 | $28.85 | $26.29 | 5,921 |
| 2018-08-10 | $29.10 | $29.64 | $28.96 | $28.96 | $26.39 | 4,322 |
| 2018-08-09 | $28.90 | $29.64 | $28.90 | $29.28 | $26.68 | 6,030 |
| 2018-08-08 | $29.05 | $29.59 | $28.51 | $28.73 | $26.18 | 9,444 |
| 2018-08-07 | $29.31 | $29.41 | $28.77 | $29.08 | $26.50 | 10,989 |
| 2018-08-06 | $29.25 | $29.58 | $29.25 | $29.27 | $26.67 | 1,784 |
| 2018-08-03 | $28.53 | $29.21 | $28.53 | $29.20 | $26.61 | 4,463 |
| 2018-08-02 | $28.85 | $29.35 | $28.50 | $29.18 | $26.59 | 10,099 |
| 2018-08-01 | $28.83 | $29.52 | $28.83 | $29.31 | $26.71 | 9,326 |
| 2018-07-31 | $29.89 | $29.89 | $28.50 | $28.99 | $26.42 | 11,271 |
| 2018-07-30 | $29.55 | $29.59 | $29.40 | $29.40 | $26.79 | 1,674 |
| 2018-07-27 | $29.89 | $29.89 | $28.90 | $29.40 | $26.79 | 4,600 |
| 2018-07-26 | $28.19 | $29.77 | $28.19 | $29.18 | $26.59 | 6,522 |
| 2018-07-25 | $28.76 | $29.26 | $27.86 | $28.90 | $26.34 | 4,148 |
| 2018-07-24 | $28.96 | $29.44 | $28.64 | $29.15 | $26.57 | 6,265 |
| 2018-07-23 | $28.73 | $29.18 | $27.60 | $29.00 | $26.43 | 22,459 |
| 2018-07-20 | $28.53 | $29.47 | $28.32 | $29.00 | $26.43 | 6,612 |
| 2018-07-19 | $28.52 | $29.00 | $27.99 | $28.41 | $25.89 | 14,815 |
| 2018-07-18 | $29.19 | $29.19 | $28.31 | $28.54 | $26.01 | 4,829 |
| 2018-07-17 | $29.25 | $29.50 | $28.88 | $29.48 | $26.87 | 16,997 |
| 2018-07-16 | $29.49 | $29.50 | $29.48 | $29.49 | $26.88 | 3,189 |
| 2018-07-13 | $29.27 | $29.81 | $28.62 | $29.81 | $27.17 | 3,639 |
| 2018-07-12 | $29.30 | $29.84 | $29.15 | $29.84 | $27.19 | 9,429 |
| 2018-07-11 | $28.94 | $29.88 | $28.32 | $29.04 | $26.46 | 9,174 |
| 2018-07-10 | $29.00 | $29.76 | $29.00 | $29.71 | $27.08 | 2,936 |
| 2018-07-09 | $28.87 | $29.50 | $28.57 | $29.20 | $26.61 | 3,628 |
| 2018-07-06 | $27.75 | $29.33 | $27.75 | $28.39 | $25.87 | 3,966 |
| 2018-07-05 | $29.20 | $29.47 | $28.40 | $28.64 | $26.10 | 5,516 |
| 2018-07-03 | $28.65 | $29.13 | $28.00 | $28.50 | $25.97 | 6,174 |
| 2018-07-02 | $27.10 | $29.15 | $27.10 | $28.65 | $26.11 | 21,136 |
| 2018-06-29 | $28.70 | $29.32 | $28.20 | $28.86 | $26.30 | 5,740 |
| 2018-06-28 | $27.52 | $28.93 | $27.52 | $28.62 | $26.08 | 8,488 |
| 2018-06-27 | $28.98 | $29.33 | $27.97 | $29.15 | $26.57 | 14,125 |
| 2018-06-26 | $28.60 | $29.71 | $28.00 | $29.52 | $26.90 | 9,547 |
| 2018-06-25 | $28.93 | $29.43 | $28.58 | $28.90 | $26.34 | 16,312 |
| 2018-06-22 | $29.16 | $29.50 | $28.40 | $28.91 | $26.35 | 381,544 |
| 2018-06-21 | $28.59 | $29.50 | $28.29 | $29.37 | $26.77 | 14,272 |
| 2018-06-20 | $28.27 | $29.19 | $27.83 | $28.94 | $26.37 | 18,664 |
| 2018-06-19 | $29.00 | $29.20 | $28.14 | $28.50 | $25.97 | 19,219 |
| 2018-06-18 | $27.50 | $29.20 | $27.48 | $29.19 | $26.60 | 20,687 |
| 2018-06-15 | $27.54 | $28.23 | $27.04 | $27.97 | $25.49 | 23,244 |
| 2018-06-14 | $27.12 | $27.73 | $26.96 | $27.73 | $25.27 | 14,292 |
| 2018-06-13 | $26.97 | $27.25 | $26.80 | $27.25 | $24.83 | 12,481 |
| 2018-06-12 | $27.28 | $27.50 | $26.76 | $26.89 | $24.51 | 5,808 |
| 2018-06-11 | $27.49 | $27.49 | $26.70 | $27.12 | $24.72 | 9,710 |
| 2018-06-08 | $26.86 | $27.44 | $26.80 | $27.15 | $24.74 | 4,331 |
| 2018-06-07 | $27.42 | $27.42 | $26.97 | $27.08 | $24.68 | 7,685 |
| 2018-06-06 | $27.54 | $27.73 | $27.12 | $27.12 | $24.72 | 6,491 |
| 2018-06-05 | $27.75 | $27.75 | $26.74 | $27.57 | $25.13 | 3,498 |
| 2018-06-04 | $27.10 | $27.45 | $27.08 | $27.36 | $24.93 | 13,647 |
| 2018-06-01 | $26.83 | $27.20 | $26.83 | $27.20 | $24.79 | 5,854 |
| 2018-05-31 | $26.70 | $26.99 | $26.60 | $26.68 | $24.31 | 5,313 |
| 2018-05-30 | $26.82 | $26.84 | $26.53 | $26.56 | $24.20 | 9,562 |
| 2018-05-29 | $26.60 | $27.00 | $26.50 | $26.78 | $24.30 | 4,239 |
| 2018-05-25 | $26.65 | $26.94 | $26.57 | $26.70 | $24.23 | 7,010 |
| 2018-05-24 | $27.00 | $27.00 | $26.50 | $26.63 | $24.17 | 4,945 |
| 2018-05-23 | $26.81 | $27.01 | $26.63 | $26.82 | $24.34 | 3,674 |
| 2018-05-22 | $26.84 | $27.15 | $26.75 | $27.04 | $24.54 | 4,247 |
| 2018-05-21 | $27.20 | $27.20 | $26.86 | $26.92 | $24.43 | 5,002 |
| 2018-05-18 | $27.06 | $27.75 | $26.60 | $27.73 | $25.17 | 7,403 |
| 2018-05-17 | $26.79 | $26.88 | $26.66 | $26.82 | $24.34 | 2,868 |
| 2018-05-16 | $26.63 | $26.65 | $26.50 | $26.55 | $24.10 | 4,185 |
| 2018-05-15 | $26.50 | $26.79 | $26.50 | $26.56 | $24.11 | 2,687 |
| 2018-05-14 | $26.80 | $26.80 | $26.50 | $26.50 | $24.05 | 1,963 |
| 2018-05-11 | $26.75 | $26.84 | $26.75 | $26.77 | $24.30 | 3,270 |
| 2018-05-10 | $26.77 | $26.82 | $26.70 | $26.76 | $24.29 | 13,808 |
| 2018-05-09 | $26.37 | $26.88 | $26.30 | $26.77 | $24.30 | 6,474 |
| 2018-05-08 | $26.31 | $26.47 | $26.25 | $26.34 | $23.91 | 2,845 |
| 2018-05-07 | $26.00 | $26.39 | $26.00 | $26.20 | $23.78 | 6,935 |
| 2018-05-04 | $26.76 | $26.76 | $26.01 | $26.52 | $24.07 | 5,768 |
| 2018-05-03 | $26.27 | $26.27 | $25.75 | $25.89 | $23.50 | 2,070 |
| 2018-05-02 | $26.39 | $26.59 | $26.25 | $26.39 | $23.95 | 3,294 |
| 2018-05-01 | $26.44 | $26.61 | $26.29 | $26.51 | $24.06 | 2,954 |
| 2018-04-30 | $26.40 | $26.86 | $26.25 | $26.30 | $23.87 | 5,269 |
| 2018-04-27 | $26.00 | $26.51 | $26.00 | $26.22 | $23.80 | 1,809 |
| 2018-04-26 | $27.44 | $27.44 | $25.93 | $26.17 | $23.75 | 2,522 |
| 2018-04-25 | $26.57 | $26.57 | $25.88 | $26.17 | $23.75 | 3,568 |
| 2018-04-24 | $26.68 | $26.94 | $26.03 | $26.46 | $24.01 | 4,031 |
| 2018-04-23 | $27.24 | $27.24 | $26.06 | $26.39 | $23.95 | 3,847 |
| 2018-04-20 | $26.74 | $27.30 | $26.74 | $27.06 | $24.56 | 4,298 |
| 2018-04-19 | $26.76 | $26.94 | $26.57 | $26.94 | $24.45 | 2,224 |
| 2018-04-18 | $26.89 | $27.00 | $26.36 | $26.75 | $24.28 | 4,608 |
| 2018-04-17 | $26.29 | $26.67 | $26.29 | $26.67 | $24.20 | 1,231 |
| 2018-04-16 | $26.41 | $26.60 | $26.31 | $26.60 | $24.14 | 4,100 |
| 2018-04-13 | $26.40 | $26.40 | $25.93 | $26.25 | $23.82 | 3,091 |
| 2018-04-12 | $25.90 | $26.60 | $25.90 | $26.21 | $23.79 | 10,509 |
| 2018-04-11 | $25.75 | $25.82 | $25.51 | $25.75 | $23.37 | 4,032 |
| 2018-04-10 | $26.04 | $26.04 | $25.68 | $25.78 | $23.40 | 5,659 |
| 2018-04-09 | $26.14 | $26.14 | $25.60 | $25.75 | $23.37 | 3,834 |
| 2018-04-06 | $26.14 | $26.24 | $25.86 | $25.95 | $23.55 | 6,780 |
| 2018-04-05 | $26.26 | $26.49 | $26.10 | $26.18 | $23.76 | 3,180 |
| 2018-04-04 | $26.06 | $26.42 | $25.76 | $26.05 | $23.64 | 5,309 |
| 2018-04-03 | $26.70 | $26.95 | $25.94 | $26.26 | $23.83 | 6,005 |
| 2018-04-02 | $26.19 | $27.13 | $25.80 | $26.49 | $24.04 | 4,304 |
| 2018-03-29 | $26.18 | $26.49 | $26.04 | $26.38 | $23.94 | 4,667 |
| 2018-03-28 | $26.19 | $26.19 | $25.80 | $25.91 | $23.52 | 4,070 |
| 2018-03-27 | $26.05 | $26.49 | $26.00 | $26.00 | $23.60 | 8,995 |
| 2018-03-26 | $26.22 | $26.50 | $26.00 | $26.49 | $24.04 | 8,845 |
| 2018-03-23 | $26.10 | $26.58 | $25.90 | $25.90 | $23.51 | 8,988 |
| 2018-03-22 | $26.00 | $27.38 | $26.00 | $26.45 | $24.01 | 7,526 |
| 2018-03-21 | $25.76 | $26.30 | $25.76 | $26.19 | $23.77 | 3,778 |
| 2018-03-20 | $26.58 | $26.78 | $25.83 | $26.01 | $23.61 | 8,035 |
| 2018-03-19 | $26.75 | $26.75 | $26.44 | $26.65 | $24.19 | 3,200 |
| 2018-03-16 | $26.41 | $27.00 | $26.41 | $27.00 | $24.50 | 9,492 |
| 2018-03-15 | $26.24 | $26.54 | $26.03 | $26.46 | $24.01 | 4,445 |
| 2018-03-14 | $25.80 | $26.05 | $25.61 | $26.04 | $23.63 | 7,975 |
| 2018-03-13 | $25.61 | $25.92 | $25.61 | $25.85 | $23.46 | 6,130 |
| 2018-03-12 | $25.80 | $25.95 | $25.66 | $25.95 | $23.55 | 7,115 |
| 2018-03-09 | $25.47 | $25.90 | $25.02 | $25.90 | $23.51 | 3,782 |
| 2018-03-08 | $25.67 | $25.96 | $25.31 | $25.77 | $23.39 | 8,146 |
| 2018-03-07 | $26.22 | $26.22 | $25.25 | $25.75 | $23.37 | 11,106 |
| 2018-03-06 | $25.56 | $26.01 | $25.50 | $25.94 | $23.54 | 3,589 |
| 2018-03-05 | $25.21 | $25.80 | $25.21 | $25.51 | $23.15 | 9,528 |
| 2018-03-02 | $24.67 | $25.80 | $24.67 | $25.21 | $22.88 | 5,000 |
| 2018-03-01 | $25.19 | $25.32 | $24.36 | $24.96 | $22.65 | 6,919 |
| 2018-02-28 | $25.56 | $25.69 | $25.01 | $25.10 | $22.78 | 8,923 |
| 2018-02-27 | $26.14 | $26.14 | $25.02 | $25.21 | $22.88 | 4,408 |
| 2018-02-26 | $25.67 | $26.55 | $25.67 | $26.06 | $23.55 | 6,172 |
| 2018-02-23 | $25.15 | $25.92 | $25.15 | $25.92 | $23.42 | 3,210 |
| 2018-02-22 | $25.87 | $26.17 | $25.59 | $25.90 | $23.40 | 3,999 |
| 2018-02-21 | $25.81 | $26.29 | $25.52 | $25.60 | $23.13 | 3,474 |
| 2018-02-20 | $26.64 | $26.64 | $25.17 | $25.83 | $23.34 | 6,227 |
| 2018-02-16 | $25.46 | $26.92 | $25.46 | $26.78 | $24.20 | 10,516 |
| 2018-02-15 | $25.80 | $25.90 | $24.64 | $25.77 | $23.29 | 3,652 |
| 2018-02-14 | $25.27 | $25.73 | $25.00 | $25.56 | $23.10 | 7,187 |
| 2018-02-13 | $24.83 | $25.80 | $24.83 | $25.47 | $23.02 | 22,944 |
| 2018-02-12 | $25.26 | $25.26 | $24.73 | $24.93 | $22.53 | 5,974 |
| 2018-02-09 | $24.74 | $25.36 | $24.74 | $24.90 | $22.50 | 12,566 |
| 2018-02-08 | $25.48 | $26.00 | $24.07 | $24.50 | $22.14 | 15,483 |
| 2018-02-07 | $25.78 | $25.96 | $25.43 | $25.44 | $22.99 | 3,773 |
| 2018-02-06 | $25.41 | $27.15 | $25.06 | $25.89 | $23.39 | 10,186 |
| 2018-02-05 | $28.29 | $29.23 | $24.92 | $25.98 | $23.48 | 81,662 |
| 2018-02-02 | $28.76 | $30.50 | $28.76 | $29.51 | $26.67 | 5,530 |
| 2018-02-01 | $28.66 | $29.50 | $28.42 | $29.40 | $26.57 | 4,408 |
| 2018-01-31 | $29.32 | $31.50 | $29.14 | $29.34 | $26.51 | 12,899 |
| 2018-01-30 | $28.18 | $31.13 | $28.18 | $30.18 | $27.27 | 9,965 |
| 2018-01-29 | $28.60 | $29.69 | $28.30 | $29.33 | $26.50 | 2,103 |
| 2018-01-26 | $28.53 | $28.90 | $28.53 | $28.90 | $26.11 | 875 |
| 2018-01-25 | $29.00 | $29.00 | $28.21 | $28.87 | $26.09 | 1,928 |
| 2018-01-24 | $29.01 | $29.08 | $28.57 | $28.57 | $25.82 | 4,532 |
| 2018-01-23 | $29.29 | $29.29 | $29.29 | $29.29 | $26.47 | 674 |
| 2018-01-22 | $29.56 | $29.56 | $29.56 | $29.56 | $26.71 | 192 |
| 2018-01-19 | $29.35 | $30.40 | $28.82 | $29.56 | $26.71 | 5,574 |
| 2018-01-18 | $28.95 | $29.70 | $28.95 | $29.70 | $26.84 | 787 |
| 2018-01-17 | $28.84 | $30.17 | $28.45 | $30.17 | $27.26 | 1,617 |
| 2018-01-16 | $29.95 | $29.95 | $28.81 | $29.69 | $26.83 | 1,772 |
| 2018-01-12 | $28.56 | $29.98 | $28.26 | $29.98 | $27.09 | 9,010 |
| 2018-01-11 | $28.25 | $28.90 | $28.25 | $28.90 | $26.11 | 4,446 |
| 2018-01-10 | $28.25 | $28.89 | $28.25 | $28.27 | $25.55 | 2,545 |
| 2018-01-09 | $28.58 | $28.58 | $28.58 | $28.58 | $25.83 | 231 |
| 2018-01-08 | $28.75 | $29.04 | $28.75 | $28.90 | $26.11 | 1,849 |
| 2018-01-05 | $29.89 | $29.90 | $29.25 | $29.55 | $26.70 | 1,796 |
| 2018-01-04 | $29.60 | $29.60 | $28.86 | $29.20 | $26.39 | 2,729 |
| 2018-01-03 | $29.85 | $29.85 | $29.00 | $29.11 | $26.30 | 2,630 |
| 2018-01-02 | $29.15 | $30.00 | $28.65 | $29.73 | $26.86 | 5,956 |
| 2017-12-29 | $30.07 | $31.87 | $29.61 | $29.75 | $26.88 | 5,878 |
| 2017-12-28 | $29.84 | $29.84 | $29.84 | $29.84 | $26.96 | 1,103 |
| 2017-12-27 | $30.00 | $30.18 | $29.07 | $29.83 | $26.96 | 4,812 |
| 2017-12-26 | $31.25 | $31.25 | $29.45 | $29.90 | $27.02 | 11,168 |
| 2017-12-22 | $29.99 | $31.02 | $29.99 | $30.10 | $27.20 | 2,042 |
| 2017-12-21 | $30.54 | $31.50 | $29.77 | $30.44 | $27.51 | 8,475 |
| 2017-12-20 | $30.40 | $30.54 | $30.00 | $30.00 | $27.11 | 7,294 |
| 2017-12-19 | $30.93 | $32.00 | $29.86 | $30.36 | $27.43 | 4,399 |
| 2017-12-18 | $30.05 | $31.10 | $30.05 | $31.10 | $28.10 | 2,412 |
| 2017-12-15 | $28.37 | $29.98 | $28.37 | $29.97 | $27.08 | 16,955 |
| 2017-12-14 | $28.90 | $29.05 | $28.20 | $28.40 | $25.66 | 7,886 |
| 2017-12-13 | $28.92 | $28.92 | $28.16 | $28.50 | $25.75 | 6,061 |
| 2017-12-12 | $29.08 | $29.08 | $28.15 | $28.50 | $25.75 | 73,115 |
| 2017-12-11 | $28.41 | $28.41 | $28.41 | $28.41 | $25.67 | 836 |
| 2017-12-08 | $28.90 | $29.31 | $28.67 | $28.67 | $25.91 | 2,251 |
| 2017-12-07 | $28.76 | $29.50 | $28.76 | $29.20 | $26.39 | 2,901 |
| 2017-12-06 | $29.96 | $29.96 | $27.96 | $28.54 | $25.79 | 6,003 |
| 2017-12-05 | $28.96 | $29.09 | $28.80 | $28.91 | $26.12 | 3,443 |
| 2017-12-04 | $28.07 | $29.25 | $28.07 | $28.96 | $26.17 | 5,923 |
| 2017-12-01 | $29.19 | $29.34 | $28.27 | $28.80 | $26.02 | 4,255 |
| 2017-11-30 | $29.38 | $29.38 | $28.67 | $28.67 | $25.91 | 3,526 |
| 2017-11-29 | $28.69 | $29.44 | $28.66 | $29.44 | $26.60 | 1,841 |
| 2017-11-28 | $28.68 | $29.23 | $28.35 | $28.68 | $25.82 | 2,124 |
| 2017-11-27 | $28.40 | $29.00 | $28.36 | $28.68 | $25.82 | 2,348 |
| 2017-11-24 | $27.92 | $27.96 | $27.08 | $27.78 | $25.01 | 665 |
| 2017-11-22 | $27.82 | $28.00 | $27.80 | $27.80 | $25.03 | 1,538 |
| 2017-11-21 | $28.19 | $29.37 | $28.16 | $28.71 | $25.85 | 1,586 |
| 2017-11-20 | $28.14 | $28.50 | $28.14 | $28.50 | $25.66 | 902 |
| 2017-11-17 | $27.53 | $28.64 | $27.50 | $28.17 | $25.36 | 8,632 |
| 2017-11-16 | $27.21 | $27.98 | $27.21 | $27.76 | $24.99 | 7,650 |
| 2017-11-15 | $26.11 | $27.52 | $26.11 | $27.12 | $24.42 | 3,343 |
| 2017-11-14 | $26.16 | $27.95 | $26.03 | $27.86 | $25.08 | 2,790 |
| 2017-11-13 | $27.50 | $28.30 | $27.50 | $28.15 | $25.34 | 2,570 |
| 2017-11-10 | $28.30 | $28.80 | $28.30 | $28.44 | $25.60 | 2,587 |
| 2017-11-09 | $28.99 | $28.99 | $28.45 | $28.88 | $26.00 | 3,244 |
| 2017-11-08 | $31.19 | $31.19 | $29.28 | $29.30 | $26.38 | 8,731 |
| 2017-11-07 | $32.35 | $32.35 | $31.05 | $31.21 | $28.10 | 1,559 |
| 2017-11-06 | $32.07 | $32.28 | $32.07 | $32.28 | $29.06 | 912 |
| 2017-11-03 | $31.50 | $32.27 | $31.50 | $31.86 | $28.68 | 4,226 |
| 2017-11-02 | $32.03 | $32.03 | $32.03 | $32.03 | $28.84 | 404 |
| 2017-11-01 | $32.06 | $32.69 | $31.86 | $31.86 | $28.68 | 2,975 |
| 2017-10-31 | $32.58 | $33.00 | $31.79 | $32.38 | $29.15 | 5,921 |
| 2017-10-30 | $32.26 | $33.74 | $32.05 | $32.10 | $28.90 | 1,134 |
| 2017-10-27 | $31.20 | $32.31 | $31.20 | $32.00 | $28.81 | 2,365 |
| 2017-10-26 | $31.95 | $31.95 | $30.75 | $31.00 | $27.91 | 1,667 |
| 2017-10-25 | $33.73 | $33.73 | $30.65 | $31.12 | $28.02 | 5,339 |
| 2017-10-24 | $33.24 | $33.24 | $32.21 | $32.30 | $29.08 | 1,280 |
| 2017-10-23 | $32.01 | $33.90 | $32.01 | $33.06 | $29.76 | 2,706 |
| 2017-10-20 | $33.90 | $33.90 | $32.93 | $33.58 | $30.23 | 2,548 |
| 2017-10-19 | $32.67 | $33.86 | $32.60 | $33.86 | $30.48 | 582 |
| 2017-10-18 | $32.97 | $33.80 | $32.67 | $33.80 | $30.43 | 5,182 |
| 2017-10-17 | $33.77 | $33.77 | $33.77 | $33.77 | $30.40 | 779 |
| 2017-10-16 | $33.59 | $34.05 | $33.15 | $33.77 | $30.40 | 3,637 |
| 2017-10-13 | $32.40 | $34.64 | $32.40 | $33.40 | $30.07 | 2,078 |
| 2017-10-12 | $33.25 | $33.25 | $33.05 | $33.20 | $29.89 | 1,665 |
| 2017-10-11 | $29.07 | $33.62 | $29.07 | $33.26 | $29.94 | 9,342 |
| 2017-10-10 | $32.05 | $32.50 | $31.90 | $32.46 | $29.22 | 9,062 |
| 2017-10-09 | $32.48 | $32.77 | $32.05 | $32.50 | $29.26 | 1,980 |
| 2017-10-06 | $31.74 | $32.82 | $31.74 | $32.52 | $29.28 | 3,937 |
| 2017-10-05 | $31.68 | $32.50 | $31.68 | $31.83 | $28.66 | 1,170 |
| 2017-10-04 | $30.85 | $32.72 | $30.85 | $32.40 | $29.17 | 2,477 |
| 2017-10-03 | $32.71 | $33.00 | $32.00 | $32.33 | $29.11 | 3,883 |
| 2017-10-02 | $32.77 | $32.86 | $31.94 | $32.77 | $29.50 | 6,257 |
| 2017-09-29 | $33.30 | $34.10 | $32.08 | $32.40 | $29.17 | 13,880 |
| 2017-09-28 | $31.70 | $33.40 | $31.22 | $33.21 | $29.90 | 7,441 |
| 2017-09-27 | $30.49 | $31.87 | $29.80 | $31.80 | $28.63 | 30,417 |
| 2017-09-26 | $30.20 | $30.20 | $29.75 | $29.97 | $26.98 | 1,374 |
| 2017-09-25 | $31.00 | $31.00 | $30.03 | $30.21 | $27.20 | 4,132 |
| 2017-09-22 | $30.30 | $30.55 | $30.25 | $30.33 | $27.30 | 2,127 |
| 2017-09-21 | $30.75 | $31.04 | $29.79 | $30.16 | $27.15 | 4,696 |
| 2017-09-20 | $29.93 | $30.82 | $29.93 | $30.55 | $27.50 | 7,424 |
| 2017-09-19 | $30.78 | $30.78 | $30.26 | $30.32 | $27.30 | 11,423 |
| 2017-09-18 | $30.75 | $31.29 | $30.28 | $30.49 | $27.45 | 17,880 |
| 2017-09-15 | $31.10 | $31.10 | $30.29 | $30.66 | $27.60 | 19,641 |
| 2017-09-14 | $32.50 | $32.50 | $30.70 | $31.04 | $27.94 | 11,582 |
| 2017-09-13 | $31.11 | $33.49 | $31.11 | $32.19 | $28.98 | 24,445 |
| 2017-09-12 | $31.65 | $31.65 | $31.07 | $31.59 | $28.44 | 7,198 |
| 2017-09-11 | $31.12 | $32.17 | $31.12 | $31.40 | $28.27 | 7,159 |
| 2017-09-08 | $30.45 | $31.41 | $30.45 | $31.29 | $28.17 | 26,146 |
| 2017-09-07 | $30.95 | $30.95 | $30.38 | $30.75 | $27.68 | 27,459 |
| 2017-09-06 | $30.50 | $31.20 | $30.31 | $30.52 | $27.48 | 61,843 |
| 2017-09-05 | $30.87 | $31.00 | $30.15 | $30.49 | $27.45 | 21,870 |
| 2017-09-01 | $30.70 | $30.85 | $30.70 | $30.72 | $27.66 | 2,797 |
| 2017-08-31 | $30.41 | $30.83 | $30.10 | $30.74 | $27.67 | 6,595 |
| 2017-08-30 | $30.27 | $31.00 | $30.27 | $30.89 | $27.81 | 6,859 |
| 2017-08-29 | $29.81 | $31.46 | $29.61 | $30.91 | $27.83 | 35,868 |
| 2017-08-28 | $30.29 | $30.38 | $29.92 | $29.92 | $26.84 | 1,406 |
| 2017-08-25 | $30.46 | $30.70 | $30.25 | $30.40 | $27.27 | 10,181 |
| 2017-08-24 | $31.01 | $31.04 | $30.74 | $30.74 | $27.58 | 1,787 |
| 2017-08-23 | $31.00 | $31.40 | $30.91 | $31.40 | $28.17 | 3,272 |
| 2017-08-22 | $31.20 | $31.20 | $30.73 | $30.85 | $27.67 | 3,514 |
| 2017-08-21 | $30.51 | $31.25 | $30.08 | $30.60 | $27.45 | 6,420 |
| 2017-08-18 | $30.47 | $30.74 | $30.37 | $30.40 | $27.27 | 4,809 |
| 2017-08-17 | $31.17 | $31.17 | $30.39 | $30.80 | $27.63 | 3,347 |
| 2017-08-16 | $30.56 | $31.48 | $30.56 | $31.00 | $27.81 | 3,603 |
| 2017-08-15 | $31.08 | $31.08 | $30.88 | $30.90 | $27.72 | 1,754 |
| 2017-08-14 | $30.89 | $31.10 | $30.89 | $31.06 | $27.86 | 5,830 |
| 2017-08-11 | $31.20 | $31.20 | $30.67 | $30.93 | $27.75 | 4,657 |
| 2017-08-10 | $30.81 | $31.58 | $30.81 | $30.99 | $27.80 | 7,128 |
| 2017-08-09 | $31.95 | $31.95 | $31.31 | $31.31 | $28.09 | 5,312 |
| 2017-08-08 | $32.73 | $32.73 | $31.50 | $31.98 | $28.69 | 20,115 |
| 2017-08-07 | $32.42 | $32.42 | $32.30 | $32.30 | $28.98 | 1,407 |
| 2017-08-04 | $31.76 | $32.34 | $31.75 | $32.34 | $29.01 | 4,203 |
| 2017-08-03 | $31.15 | $32.05 | $31.15 | $31.90 | $28.62 | 5,736 |
| 2017-08-02 | $30.72 | $31.99 | $30.72 | $31.89 | $28.61 | 2,445 |
| 2017-08-01 | $30.95 | $32.70 | $30.95 | $32.35 | $29.02 | 9,286 |
| 2017-07-31 | $31.90 | $32.44 | $31.60 | $32.12 | $28.81 | 9,778 |
| 2017-07-28 | $32.25 | $32.83 | $32.05 | $32.05 | $28.75 | 3,845 |
| 2017-07-27 | $32.01 | $32.49 | $32.01 | $32.49 | $29.15 | 1,144 |
| 2017-07-26 | $32.00 | $32.55 | $31.85 | $32.48 | $29.14 | 22,240 |
| 2017-07-25 | $31.98 | $32.90 | $31.25 | $32.62 | $29.26 | 33,378 |
| 2017-07-24 | $32.46 | $32.65 | $31.98 | $31.98 | $28.69 | 6,063 |
| 2017-07-21 | $32.89 | $32.89 | $32.22 | $32.44 | $29.10 | 5,210 |
| 2017-07-20 | $32.57 | $32.86 | $32.10 | $32.78 | $29.41 | 12,686 |
| 2017-07-19 | $33.19 | $33.19 | $32.57 | $32.91 | $29.52 | 2,925 |
| 2017-07-18 | $33.02 | $33.02 | $33.02 | $33.02 | $29.62 | 765 |
| 2017-07-17 | $33.54 | $33.54 | $33.02 | $33.18 | $29.76 | 5,030 |
| 2017-07-14 | $33.60 | $33.60 | $32.95 | $33.39 | $29.95 | 12,728 |
| 2017-07-13 | $33.67 | $33.93 | $33.32 | $33.60 | $30.14 | 19,495 |
| 2017-07-12 | $33.59 | $33.88 | $32.61 | $33.87 | $30.38 | 4,873 |
| 2017-07-11 | $32.58 | $34.08 | $32.58 | $33.60 | $30.14 | 18,640 |
| 2017-07-10 | $33.15 | $33.35 | $33.04 | $33.04 | $29.64 | 9,452 |
| 2017-07-07 | $32.27 | $33.53 | $32.27 | $33.27 | $29.85 | 6,329 |
| 2017-07-06 | $33.21 | $33.60 | $32.87 | $32.87 | $29.49 | 4,471 |
| 2017-07-05 | $34.04 | $34.04 | $33.34 | $33.60 | $30.14 | 14,002 |
| 2017-07-03 | $34.82 | $34.82 | $33.80 | $34.20 | $30.68 | 4,260 |
| 2017-06-30 | $32.40 | $33.88 | $32.35 | $32.88 | $29.50 | 13,183 |
| 2017-06-29 | $32.26 | $32.33 | $31.74 | $32.29 | $28.97 | 12,812 |
| 2017-06-28 | $31.79 | $32.06 | $31.70 | $32.02 | $28.72 | 17,026 |
| 2017-06-27 | $30.45 | $31.81 | $30.45 | $31.61 | $28.36 | 19,499 |
| 2017-06-26 | $30.70 | $31.32 | $30.13 | $31.13 | $27.93 | 16,160 |
| 2017-06-23 | $31.97 | $31.97 | $29.01 | $30.69 | $27.53 | 363,660 |
| 2017-06-22 | $30.69 | $31.26 | $29.94 | $30.15 | $27.05 | 40,612 |
| 2017-06-21 | $29.92 | $31.55 | $29.92 | $30.69 | $27.53 | 12,492 |
| 2017-06-20 | $32.35 | $32.35 | $30.16 | $31.25 | $28.03 | 16,798 |
| 2017-06-19 | $30.00 | $32.35 | $29.92 | $30.57 | $27.42 | 17,031 |
| 2017-06-16 | $30.00 | $30.41 | $29.88 | $30.19 | $27.08 | 18,366 |
| 2017-06-15 | $29.67 | $29.95 | $29.27 | $29.95 | $26.87 | 24,994 |
| 2017-06-14 | $29.65 | $29.70 | $28.98 | $29.46 | $26.43 | 35,744 |
| 2017-06-13 | $29.70 | $29.84 | $29.30 | $29.54 | $26.50 | 23,983 |
| 2017-06-12 | $29.53 | $29.54 | $28.93 | $29.20 | $26.19 | 12,113 |
| 2017-06-09 | $29.37 | $29.70 | $29.22 | $29.25 | $26.24 | 4,346 |
| 2017-06-08 | $29.67 | $29.75 | $29.26 | $29.26 | $26.25 | 5,865 |
| 2017-06-07 | $29.16 | $29.70 | $29.16 | $29.51 | $26.47 | 14,148 |
| 2017-06-06 | $29.62 | $29.62 | $29.07 | $29.08 | $26.09 | 3,017 |
| 2017-06-05 | $29.40 | $29.68 | $29.26 | $29.52 | $26.48 | 11,203 |
| 2017-06-02 | $29.30 | $29.50 | $29.14 | $29.50 | $26.46 | 5,914 |
| 2017-06-01 | $29.34 | $29.50 | $29.29 | $29.40 | $26.37 | 10,376 |
| 2017-05-31 | $29.65 | $29.74 | $29.20 | $29.30 | $26.28 | 14,758 |
| 2017-05-30 | $29.49 | $29.85 | $29.11 | $29.85 | $26.78 | 3,920 |
| 2017-05-26 | $29.95 | $29.95 | $29.50 | $29.60 | $26.55 | 5,183 |
| 2017-05-25 | $29.85 | $29.96 | $29.79 | $29.96 | $26.78 | 2,784 |
| 2017-05-24 | $30.17 | $30.20 | $29.74 | $29.78 | $26.62 | 4,455 |
| 2017-05-23 | $30.20 | $30.20 | $29.68 | $30.17 | $26.96 | 7,973 |
| 2017-05-22 | $30.33 | $30.33 | $29.55 | $29.87 | $26.70 | 10,437 |
| 2017-05-19 | $30.52 | $30.55 | $29.45 | $30.41 | $27.18 | 4,007 |
| 2017-05-18 | $30.17 | $30.50 | $29.84 | $30.42 | $27.19 | 4,565 |
| 2017-05-17 | $31.74 | $32.52 | $29.10 | $30.32 | $27.10 | 67 |
| 2017-05-16 | $31.45 | $31.90 | $31.45 | $31.90 | $28.51 | 6,854 |
| 2017-05-15 | $31.50 | $31.50 | $31.35 | $31.50 | $28.15 | 1,241 |
| 2017-05-12 | $30.11 | $31.25 | $30.11 | $31.25 | $27.93 | 5,192 |
| 2017-05-11 | $30.95 | $31.00 | $30.69 | $31.00 | $27.71 | 3,147 |
| 2017-05-10 | $30.80 | $31.00 | $30.15 | $31.00 | $27.71 | 2,690 |
| 2017-05-09 | $30.95 | $30.95 | $30.74 | $30.84 | $27.56 | 785 |
| 2017-05-08 | $30.79 | $30.99 | $30.30 | $30.84 | $27.56 | 2,370 |
| 2017-05-05 | $30.55 | $31.14 | $30.55 | $30.63 | $27.38 | 1,373 |
| 2017-05-04 | $30.82 | $31.00 | $30.51 | $30.77 | $27.50 | 3,284 |
| 2017-05-03 | $30.60 | $30.90 | $30.20 | $30.89 | $27.61 | 2,806 |
| 2017-05-02 | $30.40 | $30.70 | $30.00 | $30.70 | $27.44 | 786 |
| 2017-05-01 | $30.47 | $30.47 | $30.47 | $30.47 | $27.23 | 210 |
| 2017-04-28 | $30.10 | $30.79 | $30.10 | $30.79 | $27.52 | 2,716 |
| 2017-04-27 | $30.69 | $30.95 | $30.46 | $30.64 | $27.38 | 4,312 |
| 2017-04-26 | $30.64 | $30.95 | $30.45 | $30.80 | $27.53 | 3,017 |
| 2017-04-25 | $29.96 | $30.75 | $29.71 | $30.71 | $27.45 | 10,993 |
| 2017-04-24 | $30.10 | $30.21 | $29.88 | $30.20 | $26.99 | 5,514 |
| 2017-04-21 | $30.00 | $30.30 | $29.81 | $30.12 | $26.92 | 6,881 |
| 2017-04-20 | $30.30 | $30.30 | $29.81 | $30.30 | $27.08 | 494 |
| 2017-04-19 | $29.75 | $30.25 | $29.75 | $30.19 | $26.98 | 1,080 |
| 2017-04-18 | $29.46 | $30.22 | $29.46 | $30.00 | $26.81 | 5,056 |
| 2017-04-17 | $30.17 | $30.17 | $29.21 | $30.00 | $26.81 | 1,922 |
| 2017-04-13 | $30.25 | $30.64 | $30.02 | $30.20 | $26.99 | 5,782 |
| 2017-04-12 | $30.38 | $30.69 | $29.92 | $30.55 | $27.30 | 6,943 |
| 2017-04-11 | $30.01 | $30.74 | $29.58 | $30.43 | $27.20 | 14,781 |
| 2017-04-10 | $30.09 | $30.15 | $29.30 | $30.15 | $26.95 | 20,706 |
| 2017-04-07 | $30.15 | $30.35 | $29.87 | $29.87 | $26.70 | 1,921 |
| 2017-04-06 | $29.47 | $29.85 | $29.10 | $29.85 | $26.68 | 1,329 |
| 2017-04-05 | $30.00 | $30.00 | $29.37 | $29.75 | $26.59 | 10,225 |
| 2017-04-04 | $29.64 | $30.31 | $29.36 | $29.85 | $26.68 | 11,363 |
| 2017-04-03 | $30.10 | $30.46 | $29.48 | $29.76 | $26.60 | 4,763 |
| 2017-03-31 | $30.23 | $30.43 | $30.15 | $30.15 | $26.95 | 1,951 |
| 2017-03-30 | $29.88 | $30.26 | $29.60 | $30.25 | $27.04 | 27,847 |
| 2017-03-29 | $29.95 | $29.95 | $29.77 | $29.94 | $26.76 | 826 |
| 2017-03-28 | $29.72 | $30.14 | $29.51 | $30.00 | $26.81 | 9,763 |
| 2017-03-27 | $29.42 | $29.85 | $29.42 | $29.85 | $26.68 | 688 |
| 2017-03-24 | $28.37 | $29.70 | $28.32 | $29.68 | $26.53 | 14,938 |
| 2017-03-23 | $28.95 | $28.95 | $28.50 | $28.50 | $25.47 | 551 |
| 2017-03-22 | $29.12 | $29.20 | $28.74 | $28.79 | $25.73 | 8,378 |
| 2017-03-21 | $29.69 | $29.69 | $28.92 | $29.00 | $25.92 | 4,499 |
| 2017-03-20 | $29.19 | $29.41 | $28.96 | $29.37 | $26.25 | 2,698 |
| 2017-03-17 | $28.69 | $29.25 | $28.36 | $29.25 | $26.14 | 7,980 |
| 2017-03-16 | $28.10 | $28.90 | $28.10 | $28.59 | $25.55 | 874 |
| 2017-03-15 | $28.91 | $29.00 | $28.46 | $28.47 | $25.45 | 5,885 |
| 2017-03-14 | $28.20 | $29.10 | $28.01 | $29.08 | $25.99 | 6,810 |
| 2017-03-13 | $28.30 | $28.95 | $28.30 | $28.58 | $25.54 | 4,588 |
| 2017-03-10 | $28.98 | $28.98 | $28.32 | $28.32 | $25.31 | 551 |
| 2017-03-09 | $28.27 | $28.95 | $28.02 | $28.69 | $25.64 | 6,390 |
| 2017-03-08 | $28.15 | $28.65 | $28.15 | $28.19 | $25.19 | 2,064 |
| 2017-03-07 | $28.01 | $29.20 | $28.00 | $28.18 | $25.19 | 1,415 |
| 2017-03-06 | $28.35 | $28.98 | $27.93 | $28.60 | $25.56 | 4,284 |
| 2017-03-03 | $29.00 | $29.23 | $28.41 | $28.41 | $25.39 | 5,548 |
| 2017-03-02 | $29.43 | $29.43 | $28.80 | $29.35 | $26.23 | 4,220 |
| 2017-03-01 | $28.48 | $29.70 | $28.48 | $29.58 | $26.44 | 14,375 |
| 2017-02-28 | $28.76 | $29.10 | $28.55 | $28.69 | $25.64 | 9,473 |
| 2017-02-27 | $28.75 | $29.25 | $28.56 | $29.25 | $26.14 | 4,727 |
| 2017-02-24 | $29.25 | $29.25 | $28.59 | $28.79 | $25.73 | 5,098 |
| 2017-02-23 | $29.25 | $29.25 | $28.64 | $29.05 | $25.86 | 5,126 |
| 2017-02-22 | $28.90 | $29.20 | $28.55 | $29.20 | $26.00 | 16,880 |
| 2017-02-21 | $28.52 | $28.90 | $28.51 | $28.90 | $25.73 | 11,725 |
| 2017-02-17 | $28.35 | $28.45 | $28.25 | $28.45 | $25.33 | 3,787 |
| 2017-02-16 | $28.12 | $28.45 | $28.12 | $28.45 | $25.33 | 2,377 |
| 2017-02-15 | $28.08 | $28.25 | $28.05 | $28.12 | $25.04 | 1,898 |
| 2017-02-14 | $28.40 | $28.45 | $28.10 | $28.38 | $25.27 | 1,445 |
| 2017-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $25.37 | 251 |
| 2017-02-10 | $28.44 | $28.50 | $28.44 | $28.50 | $25.37 | 500 |
| 2017-02-09 | $27.80 | $28.40 | $27.76 | $28.40 | $25.29 | 4,402 |
| 2017-02-08 | $27.88 | $27.88 | $27.85 | $27.85 | $24.80 | 489 |
| 2017-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.93 | 0 |
| 2017-02-06 | $28.00 | $28.00 | $28.00 | $28.00 | $24.93 | 2,854 |
| 2017-02-03 | $27.77 | $27.79 | $27.75 | $27.75 | $24.71 | 1,090 |
| 2017-02-02 | $27.90 | $27.90 | $27.65 | $27.65 | $24.62 | 10,128 |
| 2017-02-01 | $27.66 | $28.00 | $27.25 | $28.00 | $24.93 | 7,410 |
| 2017-01-31 | $27.05 | $27.95 | $26.10 | $27.70 | $24.66 | 1,470 |
| 2017-01-30 | $27.74 | $28.10 | $27.01 | $27.05 | $24.08 | 2,409 |
| 2017-01-27 | $27.26 | $27.70 | $26.21 | $27.70 | $24.66 | 5,034 |
| 2017-01-26 | $27.59 | $27.65 | $27.59 | $27.65 | $24.62 | 300 |
| 2017-01-25 | $27.61 | $27.61 | $27.09 | $27.09 | $24.12 | 3,178 |
| 2017-01-24 | $27.20 | $27.26 | $26.62 | $26.88 | $23.93 | 2,655 |
| 2017-01-23 | $27.16 | $27.75 | $27.15 | $27.15 | $24.17 | 4,216 |
| 2017-01-20 | $27.90 | $27.90 | $27.76 | $27.89 | $24.83 | 4,754 |
| 2017-01-19 | $27.60 | $27.90 | $27.56 | $27.88 | $24.82 | 10,727 |
| 2017-01-18 | $27.15 | $27.24 | $27.15 | $27.24 | $24.25 | 882 |
| 2017-01-17 | $27.55 | $27.75 | $27.21 | $27.75 | $24.71 | 5,050 |
| 2017-01-13 | $26.39 | $27.75 | $26.15 | $27.62 | $24.59 | 11,620 |
| 2017-01-12 | $27.14 | $27.37 | $27.00 | $27.20 | $24.22 | 28,278 |
| 2017-01-11 | $27.00 | $27.15 | $27.00 | $27.00 | $24.04 | 12,820 |
| 2017-01-10 | $26.25 | $27.05 | $26.25 | $27.05 | $24.08 | 4,397 |
| 2017-01-09 | $26.68 | $26.72 | $25.60 | $26.50 | $23.59 | 12,607 |
| 2017-01-06 | $25.55 | $25.55 | $25.55 | $25.55 | $22.75 | 490 |
| 2017-01-05 | $25.99 | $26.03 | $25.51 | $25.92 | $23.08 | 4,319 |
| 2017-01-04 | $25.70 | $26.73 | $25.70 | $26.03 | $23.18 | 14,515 |
| 2017-01-03 | $25.35 | $25.74 | $24.40 | $25.45 | $22.66 | 8,937 |
| 2016-12-30 | $25.00 | $25.00 | $24.38 | $25.00 | $22.26 | 3,014 |
| 2016-12-29 | $24.00 | $26.00 | $24.00 | $24.32 | $21.65 | 25,179 |
| 2016-12-28 | $24.05 | $24.15 | $23.75 | $24.00 | $21.37 | 924 |
| 2016-12-27 | $24.32 | $24.54 | $23.76 | $24.54 | $21.85 | 15,376 |
| 2016-12-23 | $24.00 | $24.06 | $23.99 | $24.00 | $21.37 | 11,872 |
| 2016-12-22 | $24.28 | $24.28 | $24.01 | $24.01 | $21.38 | 1,479 |
| 2016-12-21 | $24.00 | $24.34 | $24.00 | $24.34 | $21.67 | 2,610 |
| 2016-12-20 | $24.05 | $24.05 | $23.50 | $23.50 | $20.92 | 3,823 |
| 2016-12-19 | $24.10 | $24.25 | $23.65 | $24.08 | $21.44 | 3,073 |
| 2016-12-16 | $23.90 | $24.25 | $23.85 | $24.25 | $21.59 | 1,615 |
| 2016-12-15 | $23.75 | $23.95 | $23.71 | $23.95 | $21.32 | 3,834 |
| 2016-12-14 | $23.09 | $23.62 | $23.08 | $23.62 | $21.03 | 563 |
| 2016-12-13 | $23.52 | $23.52 | $21.80 | $22.90 | $20.39 | 7,572 |
| 2016-12-12 | $23.12 | $23.12 | $22.61 | $22.61 | $20.14 | 706 |
| 2016-12-09 | $23.10 | $23.71 | $22.10 | $22.10 | $19.68 | 1,059 |
| 2016-12-08 | $23.10 | $23.10 | $23.10 | $23.10 | $20.57 | 341 |
| 2016-12-07 | $23.49 | $23.60 | $23.30 | $23.60 | $21.01 | 8,269 |
| 2016-12-06 | $23.28 | $23.45 | $23.28 | $23.30 | $20.75 | 1,411 |
| 2016-12-05 | $23.30 | $23.30 | $22.90 | $23.00 | $20.48 | 1,640 |
| 2016-12-02 | $21.44 | $23.20 | $21.44 | $23.00 | $20.48 | 14,979 |
| 2016-12-01 | $22.35 | $22.79 | $21.75 | $21.75 | $19.37 | 1,890 |
| 2016-11-30 | $22.42 | $22.42 | $22.42 | $22.42 | $19.96 | 0 |
| 2016-11-29 | $22.25 | $22.51 | $22.25 | $22.42 | $19.96 | 942 |
| 2016-11-28 | $22.55 | $22.66 | $22.55 | $22.66 | $20.17 | 1,796 |
| 2016-11-25 | $22.65 | $22.65 | $22.60 | $22.60 | $20.03 | 1,791 |
| 2016-11-23 | $22.23 | $22.95 | $22.23 | $22.46 | $19.91 | 8,518 |
| 2016-11-22 | $21.98 | $21.98 | $21.98 | $21.98 | $19.48 | 2,701 |
| 2016-11-21 | $21.87 | $22.00 | $21.80 | $21.98 | $19.48 | 6,558 |
| 2016-11-18 | $21.45 | $22.00 | $21.38 | $21.80 | $19.32 | 11,125 |
| 2016-11-17 | $20.54 | $21.40 | $20.51 | $21.30 | $18.88 | 2,985 |
| 2016-11-16 | $20.50 | $21.45 | $20.30 | $20.50 | $18.17 | 2,158 |
| 2016-11-15 | $20.48 | $20.54 | $20.48 | $20.54 | $18.21 | 1,682 |
| 2016-11-14 | $20.56 | $20.56 | $20.30 | $20.30 | $17.99 | 1,663 |
| 2016-11-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.22 | 100 |
| 2016-11-10 | $20.40 | $20.45 | $20.40 | $20.40 | $18.08 | 931 |
| 2016-11-09 | $20.36 | $20.50 | $20.26 | $20.50 | $18.17 | 1,249 |
| 2016-11-08 | $20.26 | $20.26 | $20.26 | $20.26 | $17.96 | 400 |
| 2016-11-07 | $20.37 | $20.37 | $20.37 | $20.37 | $18.05 | 366 |
| 2016-11-04 | $20.53 | $20.53 | $20.50 | $20.50 | $18.17 | 757 |
| 2016-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.17 | 99 |
| 2016-11-02 | $20.50 | $20.53 | $20.50 | $20.50 | $18.17 | 3,058 |
| 2016-11-01 | $20.50 | $20.83 | $20.50 | $20.58 | $18.25 | 4,154 |
| 2016-10-31 | $20.50 | $20.55 | $20.50 | $20.50 | $18.17 | 1,004 |
| 2016-10-28 | $20.35 | $20.82 | $20.35 | $20.82 | $18.46 | 760 |
| 2016-10-27 | $20.60 | $20.60 | $20.60 | $20.60 | $18.26 | 208 |
| 2016-10-26 | $20.31 | $20.70 | $20.26 | $20.70 | $18.35 | 823 |
| 2016-10-25 | $20.42 | $20.44 | $20.31 | $20.44 | $18.12 | 1,417 |
| 2016-10-24 | $20.97 | $20.97 | $20.97 | $20.97 | $18.59 | 262 |
| 2016-10-21 | $21.45 | $21.45 | $21.45 | $21.45 | $19.01 | 123 |
| 2016-10-20 | $20.43 | $21.45 | $20.43 | $21.45 | $19.01 | 372 |
| 2016-10-19 | $20.31 | $21.44 | $20.26 | $20.37 | $18.06 | 1,194 |
| 2016-10-18 | $20.29 | $21.20 | $20.25 | $20.50 | $18.17 | 4,192 |
| 2016-10-17 | $20.53 | $20.53 | $20.32 | $20.32 | $18.01 | 455 |
| 2016-10-14 | $21.20 | $21.45 | $21.20 | $21.45 | $19.01 | 142 |
| 2016-10-13 | $20.32 | $20.32 | $20.32 | $20.32 | $18.01 | 92 |
| 2016-10-12 | $21.31 | $21.31 | $21.31 | $21.31 | $18.89 | 50 |
| 2016-10-11 | $21.28 | $21.28 | $20.01 | $20.83 | $18.46 | 2,902 |
| 2016-10-10 | $20.64 | $21.32 | $20.64 | $21.32 | $18.90 | 34 |
| 2016-10-07 | $20.05 | $20.63 | $20.05 | $20.63 | $18.29 | 53 |
| 2016-10-06 | $20.01 | $20.01 | $20.01 | $20.01 | $17.74 | 6 |
| 2016-10-05 | $20.31 | $20.31 | $20.31 | $20.31 | $18.00 | 410 |
| 2016-10-04 | $20.89 | $20.89 | $19.34 | $20.31 | $18.00 | 1,015 |
| 2016-10-03 | $20.34 | $20.84 | $20.07 | $20.80 | $18.44 | 1,663 |
| 2016-09-30 | $20.75 | $20.75 | $19.55 | $20.66 | $18.31 | 2,813 |
| 2016-09-29 | $20.91 | $20.99 | $20.24 | $20.45 | $18.13 | 5,074 |
| 2016-09-28 | $21.39 | $21.45 | $21.02 | $21.02 | $18.63 | 457 |
| 2016-09-27 | $20.86 | $21.39 | $20.85 | $21.39 | $18.96 | 644 |
| 2016-09-26 | $21.45 | $21.45 | $20.91 | $20.91 | $18.54 | 1,699 |
| 2016-09-23 | $21.28 | $21.30 | $21.28 | $21.30 | $18.88 | 1,464 |
| 2016-09-22 | $21.07 | $21.45 | $21.07 | $21.23 | $18.82 | 1,678 |
| 2016-09-21 | $20.36 | $21.30 | $20.36 | $21.30 | $18.88 | 10,660 |
| 2016-09-20 | $20.79 | $20.91 | $20.74 | $20.91 | $18.54 | 923 |
| 2016-09-19 | $20.50 | $20.88 | $20.50 | $20.87 | $18.50 | 1,852 |
| 2016-09-16 | $21.19 | $21.19 | $20.92 | $20.92 | $18.54 | 21,171 |
| 2016-09-15 | $21.39 | $21.40 | $21.10 | $21.19 | $18.79 | 8,031 |
| 2016-09-14 | $20.50 | $21.07 | $20.50 | $21.00 | $18.62 | 14,257 |
| 2016-09-13 | $20.51 | $20.60 | $20.35 | $20.60 | $18.26 | 1,188 |
| 2016-09-12 | $19.79 | $20.50 | $19.79 | $20.50 | $18.17 | 1,941 |
| 2016-09-09 | $19.89 | $20.43 | $19.89 | $20.43 | $18.11 | 539 |
| 2016-09-08 | $20.00 | $20.49 | $20.00 | $20.49 | $18.16 | 4,322 |
| 2016-09-07 | $19.55 | $20.05 | $19.55 | $19.78 | $17.53 | 10,130 |
| 2016-09-06 | $19.67 | $19.84 | $19.67 | $19.84 | $17.59 | 1,893 |
| 2016-09-02 | $19.54 | $19.54 | $19.54 | $19.54 | $17.32 | 40 |
| 2016-09-01 | $19.75 | $19.75 | $19.54 | $19.54 | $17.32 | 256 |
| 2016-08-31 | $19.75 | $20.03 | $19.74 | $19.79 | $17.54 | 15,551 |
| 2016-08-30 | $19.50 | $19.52 | $19.50 | $19.52 | $17.30 | 753 |
| 2016-08-29 | $19.32 | $19.50 | $19.19 | $19.50 | $17.29 | 1,502 |
| 2016-08-26 | $19.75 | $19.75 | $19.75 | $19.75 | $17.42 | 2,160 |
| 2016-08-25 | $19.24 | $19.56 | $19.24 | $19.55 | $17.24 | 4,294 |
| 2016-08-24 | $19.65 | $19.65 | $19.65 | $19.65 | $17.33 | 0 |
| 2016-08-23 | $19.50 | $19.65 | $19.50 | $19.65 | $17.33 | 750 |
| 2016-08-22 | $20.20 | $20.20 | $19.40 | $19.46 | $17.16 | 1,406 |
| 2016-08-19 | $19.63 | $19.65 | $19.60 | $19.60 | $17.29 | 29,812 |
| 2016-08-18 | $19.77 | $19.77 | $19.40 | $19.69 | $17.36 | 1,256 |
| 2016-08-17 | $19.75 | $19.83 | $19.60 | $19.60 | $17.29 | 2,530 |
| 2016-08-16 | $19.40 | $19.75 | $19.40 | $19.62 | $17.30 | 1,340 |
| 2016-08-15 | $19.40 | $19.55 | $19.40 | $19.40 | $17.11 | 675 |
| 2016-08-12 | $19.55 | $19.60 | $19.27 | $19.60 | $17.29 | 16,060 |
| 2016-08-11 | $19.33 | $19.33 | $19.33 | $19.33 | $17.05 | 1,055 |
| 2016-08-10 | $19.07 | $19.50 | $19.07 | $19.33 | $17.05 | 3,256 |
| 2016-08-09 | $19.52 | $19.52 | $19.00 | $19.05 | $16.80 | 4,931 |
| 2016-08-08 | $19.44 | $19.44 | $19.44 | $19.44 | $17.14 | 295 |
| 2016-08-05 | $19.14 | $19.15 | $19.14 | $19.15 | $16.89 | 947 |
| 2016-08-04 | $19.10 | $19.18 | $19.00 | $19.13 | $16.87 | 3,375 |
| 2016-08-03 | $19.04 | $19.10 | $19.01 | $19.10 | $16.84 | 781 |
| 2016-08-02 | $19.04 | $19.04 | $19.00 | $19.00 | $16.76 | 850 |
| 2016-08-01 | $19.05 | $19.05 | $19.05 | $19.05 | $16.80 | 370 |
| 2016-07-29 | $19.10 | $19.10 | $19.10 | $19.10 | $16.84 | 424 |
| 2016-07-28 | $19.15 | $19.20 | $19.15 | $19.20 | $16.93 | 457 |
| 2016-07-27 | $19.10 | $19.12 | $19.10 | $19.12 | $16.86 | 1,539 |
| 2016-07-26 | $19.10 | $19.31 | $19.10 | $19.10 | $16.84 | 2,123 |
| 2016-07-25 | $19.39 | $19.40 | $19.03 | $19.35 | $17.06 | 1,562 |
| 2016-07-22 | $19.07 | $19.40 | $19.07 | $19.27 | $16.99 | 1,728 |
| 2016-07-21 | $19.25 | $19.25 | $19.25 | $19.25 | $16.98 | 128 |
| 2016-07-20 | $19.20 | $19.30 | $19.03 | $19.20 | $16.93 | 3,979 |
| 2016-07-19 | $19.08 | $19.20 | $19.04 | $19.20 | $16.93 | 2,369 |
| 2016-07-18 | $19.30 | $19.54 | $19.15 | $19.35 | $17.06 | 960 |
| 2016-07-15 | $19.60 | $19.60 | $19.58 | $19.58 | $17.27 | 367 |
| 2016-07-14 | $19.30 | $19.59 | $19.30 | $19.59 | $17.28 | 12,029 |
| 2016-07-13 | $19.22 | $19.22 | $19.22 | $19.22 | $16.95 | 590 |
| 2016-07-12 | $19.15 | $19.24 | $19.01 | $19.24 | $16.97 | 1,080 |
| 2016-07-11 | $19.39 | $19.39 | $19.39 | $19.39 | $17.10 | 60 |
| 2016-07-08 | $19.60 | $19.65 | $19.24 | $19.39 | $17.10 | 4,064 |
| 2016-07-07 | $19.40 | $19.40 | $19.40 | $19.40 | $17.11 | 1,020 |
| 2016-07-06 | $19.33 | $19.56 | $19.01 | $19.05 | $16.80 | 850 |
| 2016-07-05 | $19.02 | $19.02 | $19.02 | $19.02 | $16.77 | 625 |
| 2016-07-01 | $18.30 | $19.60 | $18.30 | $19.37 | $17.08 | 3,205 |
| 2016-06-30 | $19.26 | $19.55 | $19.18 | $19.18 | $16.92 | 3,931 |
| 2016-06-29 | $19.17 | $19.45 | $18.99 | $18.99 | $16.75 | 4,906 |
| 2016-06-28 | $18.92 | $18.92 | $18.88 | $18.88 | $16.65 | 533 |
| 2016-06-27 | $18.94 | $19.19 | $18.90 | $19.12 | $16.86 | 3,109 |
| 2016-06-24 | $19.20 | $19.40 | $18.87 | $18.87 | $16.64 | 1,395 |
| 2016-06-23 | $18.97 | $19.14 | $18.92 | $18.94 | $16.70 | 1,109 |
| 2016-06-22 | $19.00 | $19.15 | $19.00 | $19.00 | $16.76 | 2,960 |
| 2016-06-21 | $18.90 | $19.41 | $18.90 | $18.90 | $16.67 | 5,484 |
| 2016-06-20 | $19.03 | $19.18 | $19.03 | $19.17 | $16.91 | 820 |
| 2016-06-17 | $19.40 | $19.60 | $19.20 | $19.20 | $16.93 | 8,496 |
| 2016-06-16 | $18.90 | $19.05 | $18.90 | $19.05 | $16.80 | 487 |
| 2016-06-15 | $18.96 | $19.25 | $18.90 | $18.90 | $16.67 | 2,326 |
| 2016-06-14 | $19.01 | $19.06 | $18.95 | $18.95 | $16.71 | 3,420 |
| 2016-06-13 | $19.03 | $19.57 | $18.95 | $18.95 | $16.71 | 5,200 |
| 2016-06-10 | $19.11 | $19.12 | $18.95 | $18.96 | $16.72 | 1,903 |
| 2016-06-09 | $19.05 | $19.19 | $19.00 | $19.00 | $16.76 | 2,202 |
| 2016-06-08 | $19.15 | $19.15 | $19.00 | $19.03 | $16.78 | 3,899 |
| 2016-06-07 | $19.05 | $19.30 | $19.03 | $19.04 | $16.79 | 6,545 |
| 2016-06-06 | $19.12 | $19.14 | $19.09 | $19.09 | $16.84 | 2,238 |
| 2016-06-03 | $19.36 | $19.36 | $19.25 | $19.25 | $16.98 | 367 |
| 2016-06-02 | $19.25 | $19.25 | $19.15 | $19.17 | $16.91 | 4,805 |
| 2016-06-01 | $19.50 | $19.50 | $19.25 | $19.25 | $16.98 | 4,086 |
| 2016-05-31 | $19.25 | $19.50 | $19.25 | $19.50 | $17.20 | 992 |
| 2016-05-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.20 | 158 |
| 2016-05-26 | $19.50 | $19.50 | $19.38 | $19.38 | $17.09 | 956 |
| 2016-05-25 | $19.00 | $20.50 | $18.90 | $19.50 | $17.11 | 21,389 |
| 2016-05-24 | $18.99 | $18.99 | $18.95 | $18.95 | $16.63 | 600 |
| 2016-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.85 | 500 |
| 2016-05-20 | $19.20 | $19.30 | $19.15 | $19.30 | $16.93 | 3,987 |
| 2016-05-19 | $18.90 | $18.90 | $18.85 | $18.85 | $16.54 | 632 |
| 2016-05-18 | $18.85 | $18.96 | $18.85 | $18.96 | $16.63 | 1,012 |
| 2016-05-17 | $18.80 | $19.15 | $18.80 | $18.90 | $16.58 | 1,154 |
| 2016-05-16 | $18.83 | $18.83 | $18.70 | $18.82 | $16.51 | 1,500 |
| 2016-05-13 | $19.15 | $19.15 | $18.95 | $18.95 | $16.63 | 432 |
| 2016-05-12 | $18.99 | $18.99 | $18.99 | $18.99 | $16.66 | 91 |
| 2016-05-11 | $19.00 | $19.00 | $18.95 | $18.99 | $16.66 | 1,569 |
| 2016-05-10 | $18.90 | $19.13 | $18.90 | $19.13 | $16.78 | 1,136 |
| 2016-05-09 | $18.95 | $18.96 | $18.90 | $18.96 | $16.64 | 5,355 |
| 2016-05-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.75 | 585 |
| 2016-05-05 | $18.95 | $18.95 | $18.95 | $18.95 | $16.63 | 994 |
| 2016-05-04 | $18.95 | $19.01 | $18.95 | $19.00 | $16.67 | 1,372 |
| 2016-05-03 | $18.95 | $18.96 | $18.95 | $18.96 | $16.64 | 773 |
| 2016-05-02 | $18.97 | $18.97 | $18.97 | $18.97 | $16.64 | 405 |
| 2016-04-29 | $19.27 | $19.27 | $18.95 | $19.10 | $16.76 | 979 |
| 2016-04-28 | $19.16 | $19.16 | $19.16 | $19.16 | $16.81 | 0 |
| 2016-04-27 | $19.00 | $19.22 | $19.00 | $19.16 | $16.81 | 1,428 |
| 2016-04-26 | $19.00 | $19.12 | $18.90 | $18.90 | $16.58 | 4,248 |
| 2016-04-25 | $19.29 | $19.29 | $19.29 | $19.29 | $16.92 | 29 |
| 2016-04-22 | $19.34 | $19.34 | $19.03 | $19.03 | $16.70 | 147 |
| 2016-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.67 | 728 |
| 2016-04-20 | $19.00 | $19.00 | $18.90 | $18.90 | $16.58 | 600 |
| 2016-04-19 | $19.00 | $19.30 | $18.90 | $19.00 | $16.67 | 2,601 |
| 2016-04-18 | $18.98 | $18.98 | $18.98 | $18.98 | $16.65 | 598 |
| 2016-04-15 | $18.93 | $19.40 | $18.93 | $18.95 | $16.63 | 700 |
| 2016-04-14 | $18.93 | $19.00 | $18.90 | $19.00 | $16.67 | 3,224 |
| 2016-04-13 | $19.02 | $19.02 | $19.02 | $19.02 | $16.69 | 118 |
| 2016-04-12 | $19.03 | $19.03 | $19.00 | $19.02 | $16.69 | 822 |
| 2016-04-11 | $18.90 | $19.10 | $18.90 | $19.10 | $16.76 | 589 |
| 2016-04-08 | $18.93 | $18.93 | $18.93 | $18.93 | $16.61 | 42 |
| 2016-04-07 | $18.96 | $18.96 | $18.93 | $18.93 | $16.61 | 67 |
| 2016-04-06 | $19.16 | $19.16 | $18.87 | $18.87 | $16.56 | 47 |
| 2016-04-05 | $18.51 | $19.23 | $18.51 | $19.01 | $16.68 | 3,420 |
| 2016-04-04 | $19.09 | $19.45 | $18.95 | $19.29 | $16.92 | 7,066 |
| 2016-04-01 | $18.50 | $19.20 | $18.50 | $18.85 | $16.54 | 2,836 |
| 2016-03-31 | $18.70 | $19.05 | $18.60 | $18.60 | $16.32 | 2,171 |
| 2016-03-30 | $18.80 | $19.20 | $18.60 | $18.65 | $16.36 | 2,635 |
| 2016-03-29 | $18.50 | $19.09 | $18.50 | $18.65 | $16.36 | 2,693 |
| 2016-03-28 | $18.76 | $19.14 | $18.62 | $18.67 | $16.38 | 1,359 |
| 2016-03-24 | $18.99 | $18.99 | $18.99 | $18.99 | $16.66 | 370 |
| 2016-03-23 | $19.32 | $19.32 | $19.32 | $19.32 | $16.95 | 501 |
| 2016-03-22 | $18.75 | $18.84 | $18.65 | $18.65 | $16.36 | 3,607 |
| 2016-03-21 | $19.38 | $19.38 | $19.01 | $19.01 | $16.68 | 2,461 |
| 2016-03-18 | $19.25 | $19.44 | $19.06 | $19.44 | $17.06 | 2,023 |
| 2016-03-17 | $19.24 | $19.25 | $19.24 | $19.24 | $16.88 | 4,343 |
| 2016-03-16 | $19.05 | $19.17 | $19.05 | $19.05 | $16.71 | 2,433 |
| 2016-03-15 | $19.00 | $19.30 | $19.00 | $19.30 | $16.93 | 620 |
| 2016-03-14 | $18.91 | $19.05 | $18.82 | $19.00 | $16.67 | 2,193 |
| 2016-03-11 | $19.31 | $19.35 | $18.80 | $18.96 | $16.64 | 7,487 |
| 2016-03-10 | $19.59 | $19.59 | $18.71 | $18.71 | $16.42 | 410 |
| 2016-03-09 | $19.14 | $19.14 | $19.14 | $19.14 | $16.79 | 0 |
| 2016-03-08 | $19.55 | $19.55 | $19.10 | $19.14 | $16.79 | 908 |
| 2016-03-07 | $18.50 | $19.90 | $18.50 | $19.48 | $17.09 | 4,971 |
| 2016-03-04 | $18.78 | $18.78 | $18.78 | $18.78 | $16.48 | 304 |
| 2016-03-03 | $18.39 | $18.78 | $18.35 | $18.51 | $16.24 | 438 |
| 2016-03-02 | $18.47 | $18.75 | $18.00 | $18.75 | $16.45 | 1,455 |
| 2016-03-01 | $18.00 | $18.53 | $18.00 | $18.26 | $16.02 | 4,671 |
| 2016-02-29 | $18.78 | $18.78 | $18.00 | $18.28 | $16.04 | 8,882 |
| 2016-02-26 | $18.78 | $18.78 | $18.58 | $18.58 | $16.30 | 934 |
| 2016-02-25 | $18.65 | $18.65 | $18.65 | $18.65 | $16.36 | 97 |
| 2016-02-24 | $18.24 | $18.75 | $18.24 | $18.75 | $16.36 | 558 |
| 2016-02-23 | $18.78 | $18.78 | $18.75 | $18.75 | $16.36 | 1,841 |
| 2016-02-22 | $18.81 | $19.70 | $18.75 | $18.81 | $16.42 | 2,141 |
| 2016-02-19 | $18.66 | $18.81 | $18.66 | $18.68 | $16.30 | 691 |
| 2016-02-18 | $20.25 | $20.25 | $18.56 | $18.81 | $16.41 | 8,948 |
| 2016-02-17 | $18.25 | $18.91 | $18.25 | $18.79 | $16.40 | 1,977 |
| 2016-02-16 | $18.01 | $18.01 | $17.88 | $17.88 | $15.60 | 29 |
| 2016-02-12 | $18.05 | $18.05 | $18.05 | $18.05 | $15.75 | 69 |
| 2016-02-11 | $18.17 | $18.20 | $18.01 | $18.05 | $15.75 | 1,918 |
| 2016-02-10 | $18.37 | $18.57 | $18.37 | $18.47 | $16.12 | 735 |
| 2016-02-09 | $18.45 | $18.45 | $17.55 | $18.37 | $16.03 | 2,782 |
| 2016-02-08 | $18.50 | $18.50 | $18.49 | $18.50 | $16.15 | 2,500 |
| 2016-02-05 | $19.11 | $19.11 | $18.50 | $18.50 | $16.15 | 3,295 |
| 2016-02-04 | $18.87 | $18.87 | $18.87 | $18.87 | $16.47 | 1,419 |
| 2016-02-03 | $18.45 | $18.45 | $18.45 | $18.45 | $16.10 | 925 |
| 2016-02-02 | $18.65 | $18.65 | $18.45 | $18.45 | $16.10 | 683 |
| 2016-02-01 | $18.45 | $18.50 | $18.45 | $18.45 | $16.10 | 806 |
| 2016-01-29 | $18.45 | $19.00 | $18.45 | $18.60 | $16.23 | 1,887 |
| 2016-01-28 | $18.75 | $18.75 | $18.75 | $18.75 | $16.36 | 0 |
| 2016-01-27 | $18.35 | $18.81 | $18.35 | $18.75 | $16.36 | 4,805 |
| 2016-01-26 | $18.25 | $18.55 | $18.25 | $18.43 | $16.08 | 7,694 |
| 2016-01-25 | $18.30 | $18.50 | $18.26 | $18.31 | $15.98 | 5,074 |
| 2016-01-22 | $18.40 | $18.40 | $17.90 | $17.90 | $15.62 | 1,022 |
| 2016-01-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.62 | 442 |
| 2016-01-20 | $17.90 | $17.90 | $17.90 | $17.90 | $15.62 | 1,250 |
| 2016-01-19 | $18.25 | $18.26 | $17.90 | $17.90 | $15.62 | 9,128 |
| 2016-01-15 | $18.20 | $18.47 | $18.20 | $18.47 | $16.12 | 831 |
| 2016-01-14 | $18.26 | $18.30 | $18.15 | $18.30 | $15.97 | 3,325 |
| 2016-01-13 | $18.22 | $18.35 | $18.20 | $18.20 | $15.88 | 9,258 |
| 2016-01-12 | $18.35 | $18.75 | $18.30 | $18.30 | $15.97 | 1,469 |
| 2016-01-11 | $18.30 | $18.50 | $18.30 | $18.30 | $15.97 | 3,283 |
| 2016-01-08 | $18.50 | $18.50 | $18.35 | $18.35 | $16.01 | 3,121 |
| 2016-01-07 | $19.24 | $19.24 | $18.35 | $18.49 | $16.14 | 3,499 |
| 2016-01-06 | $18.65 | $18.94 | $18.60 | $18.92 | $16.51 | 3,061 |
| 2016-01-05 | $18.02 | $19.37 | $18.00 | $18.60 | $16.23 | 4,634 |
| 2016-01-04 | $17.38 | $19.38 | $17.38 | $18.50 | $16.15 | 16,918 |
| 2015-12-31 | $17.02 | $17.49 | $17.01 | $17.16 | $14.98 | 5,330 |
| 2015-12-30 | $16.75 | $17.00 | $16.75 | $17.00 | $14.84 | 552 |
| 2015-12-29 | $15.51 | $16.23 | $15.41 | $16.23 | $14.16 | 840 |
| 2015-12-28 | $18.37 | $18.37 | $18.37 | $18.37 | $16.03 | 14 |
| 2015-12-24 | $17.98 | $17.98 | $17.98 | $17.98 | $15.69 | 25 |
| 2015-12-23 | $18.20 | $18.20 | $17.98 | $17.98 | $15.69 | 768 |
| 2015-12-22 | $18.11 | $18.15 | $18.11 | $18.15 | $15.84 | 6,954 |
| 2015-12-21 | $18.10 | $18.12 | $18.00 | $18.05 | $15.75 | 6,355 |
| 2015-12-18 | $18.15 | $18.20 | $18.00 | $18.19 | $15.87 | 1,779 |
| 2015-12-17 | $18.00 | $18.01 | $18.00 | $18.01 | $15.72 | 988 |
| 2015-12-16 | $18.06 | $18.06 | $17.95 | $17.95 | $15.67 | 1,565 |
| 2015-12-15 | $18.02 | $18.02 | $18.00 | $18.00 | $15.71 | 800 |
| 2015-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.71 | 1,626 |
| 2015-12-11 | $18.00 | $18.01 | $18.00 | $18.01 | $15.72 | 862 |
| 2015-12-10 | $18.10 | $18.10 | $18.10 | $18.10 | $15.80 | 263 |
| 2015-12-09 | $18.00 | $18.10 | $18.00 | $18.10 | $15.79 | 1,498 |
| 2015-12-08 | $18.38 | $18.38 | $18.00 | $18.00 | $15.71 | 3,291 |
| 2015-12-07 | $18.20 | $18.20 | $17.99 | $18.00 | $15.71 | 7,815 |
| 2015-12-04 | $18.35 | $18.35 | $18.20 | $18.20 | $15.88 | 3,612 |
| 2015-12-03 | $17.87 | $18.00 | $17.87 | $18.00 | $15.71 | 685 |
| 2015-12-02 | $18.00 | $18.00 | $17.94 | $17.94 | $15.66 | 4,447 |
| 2015-12-01 | $18.29 | $18.29 | $17.99 | $17.99 | $15.70 | 1,858 |
| 2015-11-30 | $17.85 | $18.21 | $17.85 | $18.21 | $15.89 | 2,907 |
| 2015-11-27 | $17.66 | $17.69 | $17.66 | $17.69 | $15.43 | 321 |
| 2015-11-25 | $17.95 | $17.95 | $17.90 | $17.90 | $15.62 | 2,301 |
| 2015-11-24 | $17.85 | $17.85 | $17.85 | $17.85 | $15.50 | 835 |
| 2015-11-23 | $17.76 | $17.99 | $17.75 | $17.90 | $15.54 | 1,802 |
| 2015-11-20 | $18.38 | $18.38 | $18.10 | $18.10 | $15.72 | 252 |
| 2015-11-19 | $17.75 | $18.00 | $17.75 | $18.00 | $15.63 | 1,751 |
| 2015-11-18 | $17.75 | $18.00 | $17.75 | $17.75 | $15.41 | 5,317 |
| 2015-11-17 | $18.01 | $18.04 | $17.75 | $17.78 | $15.43 | 3,387 |
| 2015-11-16 | $18.04 | $18.21 | $18.00 | $18.21 | $15.81 | 2,936 |
| 2015-11-13 | $18.42 | $18.42 | $18.40 | $18.40 | $15.98 | 534 |
| 2015-11-12 | $18.50 | $18.61 | $18.50 | $18.61 | $16.16 | 713 |
| 2015-11-11 | $18.02 | $18.02 | $18.02 | $18.02 | $15.65 | 100 |
| 2015-11-10 | $16.91 | $18.23 | $16.75 | $18.02 | $15.65 | 3,000 |
| 2015-11-09 | $17.67 | $17.67 | $17.67 | $17.67 | $15.34 | 145 |
| 2015-11-06 | $17.13 | $17.50 | $17.13 | $17.50 | $15.20 | 5,396 |
| 2015-11-05 | $16.99 | $17.76 | $16.97 | $17.09 | $14.84 | 7,573 |
| 2015-11-04 | $16.70 | $16.80 | $16.67 | $16.80 | $14.59 | 3,626 |
| 2015-11-03 | $16.67 | $16.78 | $16.67 | $16.70 | $14.50 | 1,122 |
| 2015-11-02 | $18.00 | $19.00 | $16.65 | $16.77 | $14.56 | 5,674 |
| 2015-10-30 | $16.07 | $16.39 | $16.07 | $16.08 | $13.96 | 721 |
| 2015-10-29 | $16.10 | $16.10 | $16.10 | $16.10 | $13.98 | 221 |
| 2015-10-28 | $15.89 | $16.53 | $15.76 | $16.00 | $13.89 | 2,681 |
| 2015-10-27 | $15.77 | $15.77 | $15.75 | $15.75 | $13.68 | 1,886 |
| 2015-10-26 | $16.00 | $16.00 | $15.70 | $15.70 | $13.63 | 4,728 |
| 2015-10-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.72 | 419 |
| 2015-10-22 | $15.60 | $15.74 | $15.60 | $15.70 | $13.63 | 778 |
| 2015-10-21 | $15.76 | $15.77 | $15.75 | $15.75 | $13.68 | 3,625 |
| 2015-10-20 | $15.76 | $16.50 | $15.76 | $15.80 | $13.72 | 7,969 |
| 2015-10-19 | $15.97 | $15.97 | $15.75 | $15.75 | $13.68 | 3,066 |
| 2015-10-16 | $15.82 | $16.00 | $15.75 | $15.75 | $13.68 | 6,300 |
| 2015-10-15 | $15.70 | $15.90 | $15.60 | $15.90 | $13.81 | 1,725 |
| 2015-10-14 | $15.74 | $15.74 | $15.74 | $15.74 | $13.67 | 6 |
| 2015-10-13 | $15.91 | $15.91 | $15.91 | $15.91 | $13.82 | 6 |
| 2015-10-12 | $15.95 | $15.95 | $15.95 | $15.95 | $13.85 | 174 |
| 2015-10-09 | $15.79 | $16.00 | $15.60 | $15.60 | $13.55 | 1,100 |
| 2015-10-08 | $15.52 | $15.77 | $15.52 | $15.77 | $13.69 | 1,244 |
| 2015-10-07 | $15.52 | $15.52 | $15.52 | $15.52 | $13.48 | 993 |
| 2015-10-06 | $15.50 | $15.50 | $15.40 | $15.41 | $13.38 | 1,335 |
| 2015-10-05 | $15.52 | $15.54 | $15.52 | $15.52 | $13.48 | 1,532 |
| 2015-10-02 | $15.44 | $15.44 | $15.40 | $15.40 | $13.37 | 875 |
| 2015-10-01 | $15.42 | $15.80 | $15.40 | $15.43 | $13.40 | 4,106 |
| 2015-09-30 | $15.91 | $15.91 | $15.71 | $15.71 | $13.64 | 1,928 |
| 2015-09-29 | $15.25 | $15.67 | $15.25 | $15.67 | $13.61 | 1,288 |
| 2015-09-28 | $15.41 | $15.56 | $15.41 | $15.56 | $13.51 | 707 |
| 2015-09-25 | $15.50 | $15.71 | $15.34 | $15.34 | $13.32 | 1,027 |
| 2015-09-24 | $15.41 | $15.62 | $15.12 | $15.62 | $13.56 | 663 |
| 2015-09-23 | $15.41 | $15.82 | $15.41 | $15.46 | $13.42 | 1,644 |
| 2015-09-22 | $15.70 | $15.71 | $15.12 | $15.71 | $13.64 | 3,685 |
| 2015-09-21 | $15.31 | $15.50 | $15.31 | $15.37 | $13.35 | 1,801 |
| 2015-09-18 | $15.25 | $15.60 | $15.20 | $15.60 | $13.55 | 1,468 |
| 2015-09-17 | $15.31 | $15.33 | $15.10 | $15.28 | $13.27 | 2,716 |
| 2015-09-16 | $15.31 | $15.39 | $15.10 | $15.15 | $13.16 | 1,871 |
| 2015-09-15 | $15.19 | $15.34 | $15.10 | $15.12 | $13.13 | 1,304 |
| 2015-09-14 | $15.34 | $15.34 | $15.21 | $15.21 | $13.21 | 747 |
| 2015-09-11 | $15.30 | $15.30 | $15.19 | $15.19 | $13.19 | 1,588 |
| 2015-09-10 | $15.25 | $15.30 | $15.11 | $15.30 | $13.29 | 4,208 |
| 2015-09-09 | $15.32 | $15.32 | $15.24 | $15.24 | $13.23 | 2,101 |
| 2015-09-08 | $15.25 | $15.48 | $15.16 | $15.31 | $13.29 | 2,283 |
Old Point Financial Corp (OPOF) News Headlines
Recent Old Point Financial Corp (OPOF) News
Similar Companies to Old Point Financial Corp (OPOF) 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 |