Orrstown Financial Services Inc (ORRF) Exchange: NASDAQ
Data as of April 25, 2024
$26.43 ($0.19) 0.72%
Orrstown Financial Services Inc - Daily Information
Click for more stock information on Orrstown Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.15 |
| Previous Close | $26.43 |
| High | $26.49 |
| Low | $25.91 |
| Adjusted Open | $26.15 |
| Previous Adjusted Close | $26.43 |
| Adjusted High | $26.49 |
| Adjusted Low | $25.91 |
About Orrstown Financial Services Inc (ORRF)
Orrstown Financial Services, Inc. is a holding company for Orrstown Bank (the Bank). The Company's primary activity consists of owning and supervising its subsidiary, the Bank. The Bank provides banking and bank related services through 21 offices, located in South Central Pennsylvania, principally in Franklin, Perry and Cumberland Counties and in Washington County, Maryland. The Bank is engaged in commercial banking and trust business. This involves accepting demand, time and savings deposits, and granting loans. The Bank grants commercial, residential, consumer and agribusiness loans in its market areas of Franklin, Perry and Cumberland Counties in Pennsylvania and in Washington County, Maryland. Orrstown Financial Advisors (OFA) offers retail brokerage services through a third party broker/dealer arrangement with Financial Network Investment Company (FNIC).
Invest in Orrstown Financial Services Inc (ORRF)
Historical Stock Data for Orrstown Financial Services Inc (ORRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $26.15 | $26.49 | $25.91 | $26.43 | $26.43 | 70,565 |
| 2024-04-24 | $26.75 | $26.84 | $26.09 | $26.24 | $26.24 | 104,550 |
| 2024-04-23 | $26.32 | $26.55 | $25.82 | $25.89 | $25.89 | 64,762 |
| 2024-04-22 | $26.01 | $26.40 | $25.99 | $26.02 | $26.02 | 43,388 |
| 2024-04-19 | $24.90 | $26.15 | $24.90 | $25.96 | $25.96 | 84,043 |
| 2024-04-18 | $25.04 | $25.30 | $25.00 | $25.03 | $25.03 | 86,166 |
| 2024-04-17 | $25.08 | $25.38 | $25.02 | $25.11 | $25.11 | 28,061 |
| 2024-04-16 | $24.90 | $25.25 | $24.82 | $25.09 | $25.09 | 34,837 |
| 2024-04-15 | $25.00 | $25.30 | $24.70 | $25.05 | $25.05 | 63,357 |
| 2024-04-12 | $24.95 | $25.17 | $24.85 | $25.02 | $25.02 | 52,197 |
| 2024-04-11 | $25.45 | $25.45 | $25.00 | $25.04 | $25.04 | 42,859 |
| 2024-04-10 | $25.60 | $25.60 | $24.90 | $25.24 | $25.24 | 70,341 |
| 2024-04-09 | $25.62 | $26.17 | $25.62 | $26.04 | $26.04 | 64,172 |
| 2024-04-08 | $25.93 | $25.97 | $25.58 | $25.60 | $25.60 | 60,796 |
| 2024-04-05 | $25.94 | $25.94 | $25.52 | $25.62 | $25.62 | 37,449 |
| 2024-04-04 | $25.94 | $26.06 | $25.30 | $25.59 | $25.59 | 292,715 |
| 2024-04-03 | $25.62 | $25.77 | $25.51 | $25.65 | $25.65 | 47,496 |
| 2024-04-02 | $25.91 | $26.16 | $25.58 | $25.72 | $25.72 | 33,185 |
| 2024-04-01 | $26.70 | $26.86 | $26.06 | $26.13 | $26.13 | 38,643 |
| 2024-03-28 | $26.52 | $26.95 | $26.14 | $26.77 | $26.77 | 64,991 |
| 2024-03-27 | $26.20 | $26.26 | $25.84 | $26.25 | $26.25 | 26,255 |
| 2024-03-26 | $26.57 | $26.57 | $25.62 | $25.75 | $25.75 | 107,581 |
| 2024-03-25 | $26.37 | $26.76 | $26.25 | $26.30 | $26.30 | 15,336 |
| 2024-03-22 | $26.58 | $26.85 | $26.32 | $26.32 | $26.32 | 26,815 |
| 2024-03-21 | $26.30 | $26.95 | $26.30 | $26.62 | $26.62 | 78,821 |
| 2024-03-20 | $25.57 | $26.37 | $25.56 | $26.27 | $26.27 | 59,365 |
| 2024-03-19 | $25.40 | $25.68 | $25.40 | $25.48 | $25.48 | 24,161 |
| 2024-03-18 | $25.87 | $25.87 | $25.50 | $25.50 | $25.50 | 18,512 |
| 2024-03-15 | $25.63 | $26.30 | $25.60 | $25.64 | $25.64 | 67,789 |
| 2024-03-14 | $26.11 | $26.16 | $25.68 | $25.77 | $25.77 | 37,626 |
| 2024-03-13 | $26.38 | $26.68 | $26.20 | $26.31 | $26.31 | 21,176 |
| 2024-03-12 | $26.84 | $26.84 | $26.34 | $26.43 | $26.43 | 19,867 |
| 2024-03-11 | $26.65 | $26.86 | $26.60 | $26.60 | $26.60 | 14,619 |
| 2024-03-08 | $26.83 | $26.83 | $26.38 | $26.70 | $26.70 | 20,511 |
| 2024-03-07 | $26.71 | $26.79 | $26.40 | $26.49 | $26.49 | 16,290 |
| 2024-03-06 | $26.59 | $26.83 | $26.19 | $26.45 | $26.45 | 37,603 |
| 2024-03-05 | $26.90 | $27.00 | $26.56 | $26.58 | $26.58 | 19,720 |
| 2024-03-04 | $26.54 | $26.90 | $26.20 | $26.20 | $26.20 | 13,657 |
| 2024-03-01 | $26.87 | $27.00 | $26.40 | $26.50 | $26.50 | 22,012 |
| 2024-02-29 | $26.73 | $27.22 | $26.63 | $26.95 | $26.95 | 31,667 |
| 2024-02-28 | $26.40 | $26.62 | $26.17 | $26.45 | $26.45 | 21,602 |
| 2024-02-27 | $26.75 | $26.95 | $26.48 | $26.48 | $26.48 | 15,116 |
| 2024-02-26 | $26.51 | $26.82 | $26.39 | $26.49 | $26.49 | 14,688 |
| 2024-02-23 | $26.45 | $26.78 | $26.45 | $26.68 | $26.68 | 10,706 |
| 2024-02-22 | $26.76 | $27.00 | $26.51 | $26.67 | $26.67 | 22,025 |
| 2024-02-21 | $26.60 | $26.82 | $26.40 | $26.82 | $26.82 | 22,537 |
| 2024-02-20 | $26.69 | $27.25 | $26.69 | $26.86 | $26.86 | 16,733 |
| 2024-02-16 | $27.55 | $27.74 | $27.09 | $27.09 | $27.09 | 34,912 |
| 2024-02-15 | $27.26 | $27.85 | $26.87 | $27.65 | $27.65 | 36,691 |
| 2024-02-14 | $26.32 | $26.80 | $26.16 | $26.75 | $26.75 | 45,724 |
| 2024-02-13 | $26.60 | $26.92 | $25.57 | $25.97 | $25.97 | 72,184 |
| 2024-02-12 | $26.45 | $27.59 | $26.45 | $27.30 | $27.30 | 37,995 |
| 2024-02-09 | $25.87 | $26.53 | $25.78 | $26.32 | $26.32 | 43,828 |
| 2024-02-08 | $25.87 | $26.28 | $25.76 | $25.89 | $25.89 | 16,066 |
| 2024-02-07 | $26.64 | $26.64 | $25.82 | $26.04 | $26.04 | 25,501 |
| 2024-02-06 | $26.35 | $26.70 | $26.30 | $26.47 | $26.47 | 19,704 |
| 2024-02-05 | $26.51 | $26.85 | $26.33 | $26.40 | $26.40 | 47,190 |
| 2024-02-02 | $26.43 | $27.31 | $26.43 | $26.94 | $26.74 | 35,559 |
| 2024-02-01 | $27.68 | $28.11 | $26.60 | $27.13 | $26.93 | 40,058 |
| 2024-01-31 | $28.70 | $28.89 | $27.54 | $27.68 | $27.47 | 52,433 |
| 2024-01-30 | $29.02 | $29.15 | $28.86 | $28.88 | $28.66 | 33,565 |
| 2024-01-29 | $28.87 | $29.20 | $28.65 | $29.03 | $28.81 | 23,357 |
| 2024-01-26 | $29.37 | $29.57 | $29.03 | $29.03 | $29.03 | 21,563 |
| 2024-01-25 | $29.48 | $29.48 | $28.98 | $29.37 | $29.37 | 32,220 |
| 2024-01-24 | $29.00 | $29.29 | $28.80 | $29.11 | $29.11 | 22,820 |
| 2024-01-23 | $28.90 | $28.90 | $28.48 | $28.52 | $28.52 | 29,325 |
| 2024-01-22 | $27.98 | $28.63 | $27.98 | $28.59 | $28.59 | 31,527 |
| 2024-01-19 | $27.69 | $28.03 | $27.46 | $27.93 | $27.93 | 32,079 |
| 2024-01-18 | $27.75 | $27.95 | $27.44 | $27.65 | $27.65 | 24,929 |
| 2024-01-17 | $27.61 | $28.05 | $27.60 | $27.75 | $27.75 | 31,880 |
| 2024-01-16 | $28.26 | $28.41 | $27.80 | $27.82 | $27.82 | 33,709 |
| 2024-01-12 | $28.70 | $28.79 | $28.40 | $28.45 | $28.45 | 26,056 |
| 2024-01-11 | $28.51 | $28.69 | $28.18 | $28.56 | $28.56 | 46,709 |
| 2024-01-10 | $28.80 | $28.97 | $28.51 | $28.62 | $28.62 | 48,501 |
| 2024-01-09 | $29.00 | $29.16 | $28.65 | $28.84 | $28.84 | 52,306 |
| 2024-01-08 | $29.27 | $29.31 | $28.99 | $29.25 | $29.25 | 20,116 |
| 2024-01-05 | $28.96 | $29.47 | $28.82 | $29.16 | $29.16 | 59,236 |
| 2024-01-04 | $28.98 | $29.25 | $28.75 | $28.99 | $28.99 | 38,560 |
| 2024-01-03 | $29.29 | $29.49 | $28.71 | $28.83 | $28.83 | 74,141 |
| 2024-01-02 | $29.38 | $29.71 | $28.67 | $29.34 | $29.34 | 80,957 |
| 2023-12-29 | $29.52 | $29.78 | $29.39 | $29.50 | $29.50 | 30,536 |
| 2023-12-28 | $29.67 | $29.75 | $29.55 | $29.66 | $29.66 | 25,624 |
| 2023-12-27 | $29.28 | $29.67 | $29.28 | $29.49 | $29.49 | 31,683 |
| 2023-12-26 | $29.57 | $29.79 | $29.28 | $29.34 | $29.34 | 45,466 |
| 2023-12-22 | $29.35 | $29.72 | $29.00 | $29.30 | $29.30 | 46,266 |
| 2023-12-21 | $29.11 | $29.47 | $28.85 | $29.15 | $29.15 | 23,146 |
| 2023-12-20 | $29.35 | $29.72 | $28.72 | $28.72 | $28.72 | 58,820 |
| 2023-12-19 | $29.04 | $29.78 | $28.98 | $29.00 | $29.00 | 54,669 |
| 2023-12-18 | $28.88 | $29.22 | $28.78 | $28.87 | $28.87 | 45,029 |
| 2023-12-15 | $29.00 | $29.55 | $28.52 | $28.90 | $28.90 | 138,988 |
| 2023-12-14 | $26.30 | $29.40 | $26.30 | $28.85 | $28.85 | 124,969 |
| 2023-12-13 | $24.43 | $27.00 | $23.87 | $26.30 | $26.30 | 164,435 |
| 2023-12-12 | $24.39 | $24.91 | $23.52 | $24.33 | $24.33 | 12,856 |
| 2023-12-11 | $24.44 | $24.44 | $24.22 | $24.35 | $24.35 | 24,474 |
| 2023-12-08 | $24.47 | $24.95 | $24.47 | $24.74 | $24.74 | 24,697 |
| 2023-12-07 | $24.41 | $24.60 | $24.33 | $24.60 | $24.60 | 17,077 |
| 2023-12-06 | $24.99 | $25.35 | $24.20 | $24.20 | $24.20 | 15,133 |
| 2023-12-05 | $24.84 | $24.87 | $24.40 | $24.40 | $24.40 | 8,022 |
| 2023-12-04 | $24.86 | $24.86 | $24.60 | $24.79 | $24.79 | 9,811 |
| 2023-12-01 | $23.86 | $24.83 | $23.86 | $24.63 | $24.63 | 16,757 |
| 2023-11-30 | $23.74 | $24.11 | $23.63 | $23.93 | $23.93 | 17,136 |
| 2023-11-29 | $23.29 | $23.80 | $23.09 | $23.74 | $23.74 | 9,929 |
| 2023-11-28 | $23.30 | $23.31 | $22.86 | $23.03 | $23.03 | 8,586 |
| 2023-11-27 | $23.39 | $23.45 | $23.27 | $23.27 | $23.27 | 7,999 |
| 2023-11-24 | $23.28 | $23.74 | $23.28 | $23.60 | $23.60 | 3,613 |
| 2023-11-22 | $23.30 | $23.76 | $23.20 | $23.50 | $23.50 | 12,994 |
| 2023-11-21 | $23.09 | $23.25 | $23.03 | $23.03 | $23.03 | 4,515 |
| 2023-11-20 | $23.25 | $24.05 | $23.06 | $23.64 | $23.64 | 13,252 |
| 2023-11-17 | $23.48 | $23.98 | $23.48 | $23.98 | $23.98 | 21,724 |
| 2023-11-16 | $23.32 | $23.55 | $23.07 | $23.24 | $23.24 | 16,968 |
| 2023-11-15 | $24.40 | $24.50 | $23.89 | $23.89 | $23.89 | 35,077 |
| 2023-11-14 | $22.44 | $24.44 | $22.44 | $24.24 | $24.24 | 33,557 |
| 2023-11-13 | $21.54 | $22.19 | $21.47 | $22.05 | $22.05 | 9,089 |
| 2023-11-10 | $21.81 | $21.97 | $21.75 | $21.90 | $21.90 | 17,145 |
| 2023-11-09 | $21.95 | $21.95 | $21.43 | $21.61 | $21.61 | 7,544 |
| 2023-11-08 | $22.18 | $22.18 | $21.33 | $21.65 | $21.65 | 19,149 |
| 2023-11-07 | $22.11 | $22.53 | $21.82 | $22.10 | $22.10 | 13,790 |
| 2023-11-06 | $22.22 | $22.68 | $22.05 | $22.41 | $22.41 | 27,520 |
| 2023-11-03 | $21.97 | $23.22 | $21.94 | $22.76 | $22.56 | 33,007 |
| 2023-11-02 | $21.13 | $21.77 | $21.13 | $21.60 | $21.41 | 11,551 |
| 2023-11-01 | $20.85 | $21.21 | $20.81 | $20.92 | $20.73 | 8,550 |
| 2023-10-31 | $20.73 | $21.11 | $20.73 | $21.11 | $20.92 | 9,291 |
| 2023-10-30 | $20.68 | $21.33 | $20.68 | $21.14 | $20.95 | 7,932 |
| 2023-10-27 | $20.61 | $20.90 | $20.36 | $20.36 | $20.36 | 7,979 |
| 2023-10-26 | $20.47 | $20.79 | $20.31 | $20.79 | $20.79 | 21,708 |
| 2023-10-25 | $21.97 | $21.97 | $20.25 | $20.38 | $20.38 | 21,332 |
| 2023-10-24 | $21.02 | $21.02 | $20.00 | $20.34 | $20.34 | 16,266 |
| 2023-10-23 | $20.44 | $20.50 | $20.25 | $20.25 | $20.25 | 4,937 |
| 2023-10-20 | $20.40 | $20.40 | $20.05 | $20.30 | $20.30 | 14,440 |
| 2023-10-19 | $20.30 | $20.60 | $20.21 | $20.34 | $20.34 | 29,667 |
| 2023-10-18 | $21.16 | $21.17 | $20.08 | $20.48 | $20.48 | 14,466 |
| 2023-10-17 | $21.32 | $21.88 | $21.32 | $21.49 | $21.49 | 14,295 |
| 2023-10-16 | $20.96 | $21.48 | $20.96 | $21.24 | $21.24 | 12,975 |
| 2023-10-13 | $21.08 | $21.16 | $20.94 | $20.96 | $20.96 | 8,323 |
| 2023-10-12 | $21.21 | $21.33 | $21.06 | $21.33 | $21.33 | 8,966 |
| 2023-10-11 | $21.48 | $21.48 | $21.14 | $21.30 | $21.30 | 8,086 |
| 2023-10-10 | $20.93 | $21.50 | $20.85 | $21.24 | $21.24 | 24,955 |
| 2023-10-09 | $20.86 | $21.38 | $20.81 | $20.86 | $20.86 | 10,801 |
| 2023-10-06 | $20.74 | $21.28 | $20.62 | $21.24 | $21.24 | 21,385 |
| 2023-10-05 | $20.15 | $20.95 | $20.15 | $20.85 | $20.85 | 20,102 |
| 2023-10-04 | $20.15 | $20.48 | $20.04 | $20.43 | $20.43 | 12,303 |
| 2023-10-03 | $20.65 | $20.65 | $20.22 | $20.22 | $20.22 | 7,548 |
| 2023-10-02 | $20.61 | $20.95 | $20.55 | $20.69 | $20.69 | 7,757 |
| 2023-09-29 | $20.97 | $21.09 | $20.92 | $21.01 | $21.01 | 8,520 |
| 2023-09-28 | $20.90 | $21.42 | $20.90 | $21.25 | $21.25 | 6,563 |
| 2023-09-27 | $21.05 | $21.05 | $20.79 | $20.82 | $20.82 | 7,378 |
| 2023-09-26 | $21.18 | $21.18 | $20.89 | $20.93 | $20.93 | 11,225 |
| 2023-09-25 | $21.04 | $21.39 | $21.04 | $21.24 | $21.24 | 8,848 |
| 2023-09-22 | $21.66 | $21.99 | $21.11 | $21.19 | $21.19 | 13,373 |
| 2023-09-21 | $21.40 | $21.85 | $21.34 | $21.73 | $21.73 | 16,020 |
| 2023-09-20 | $22.11 | $22.78 | $21.37 | $21.47 | $21.47 | 24,588 |
| 2023-09-19 | $21.53 | $22.35 | $21.53 | $21.98 | $21.98 | 24,432 |
| 2023-09-18 | $22.16 | $22.47 | $21.55 | $21.55 | $21.55 | 31,066 |
| 2023-09-15 | $22.45 | $22.91 | $22.00 | $22.10 | $22.10 | 67,466 |
| 2023-09-14 | $22.01 | $22.45 | $21.94 | $22.45 | $22.45 | 13,011 |
| 2023-09-13 | $22.06 | $22.60 | $21.90 | $22.02 | $22.02 | 49,768 |
| 2023-09-12 | $21.16 | $22.32 | $21.16 | $22.13 | $22.13 | 41,729 |
| 2023-09-11 | $20.87 | $21.49 | $20.62 | $21.15 | $21.15 | 30,868 |
| 2023-09-08 | $19.86 | $20.96 | $19.84 | $20.87 | $20.87 | 62,630 |
| 2023-09-07 | $20.51 | $20.55 | $19.30 | $19.75 | $19.75 | 81,659 |
| 2023-09-06 | $21.16 | $21.16 | $20.41 | $20.41 | $20.41 | 15,319 |
| 2023-09-05 | $21.63 | $21.76 | $21.25 | $21.34 | $21.34 | 14,460 |
| 2023-09-01 | $21.65 | $21.95 | $21.65 | $21.76 | $21.76 | 12,222 |
| 2023-08-31 | $21.78 | $21.97 | $21.40 | $21.60 | $21.60 | 11,733 |
| 2023-08-30 | $22.25 | $22.52 | $21.78 | $21.78 | $21.78 | 22,488 |
| 2023-08-29 | $21.79 | $22.56 | $21.71 | $22.56 | $22.56 | 11,649 |
| 2023-08-28 | $22.00 | $22.59 | $22.00 | $22.00 | $22.00 | 12,910 |
| 2023-08-25 | $22.24 | $22.49 | $22.01 | $22.36 | $22.36 | 7,700 |
| 2023-08-24 | $22.26 | $22.36 | $22.16 | $22.28 | $22.28 | 9,555 |
| 2023-08-23 | $22.45 | $22.60 | $22.31 | $22.36 | $22.36 | 8,511 |
| 2023-08-22 | $22.54 | $22.54 | $22.10 | $22.41 | $22.41 | 6,185 |
| 2023-08-21 | $22.59 | $22.70 | $22.04 | $22.67 | $22.67 | 12,328 |
| 2023-08-18 | $22.70 | $22.99 | $22.39 | $22.72 | $22.72 | 56,433 |
| 2023-08-17 | $22.59 | $23.24 | $22.59 | $22.87 | $22.87 | 7,703 |
| 2023-08-16 | $22.40 | $23.30 | $22.40 | $23.05 | $23.05 | 23,614 |
| 2023-08-15 | $22.34 | $23.34 | $22.23 | $22.43 | $22.43 | 11,070 |
| 2023-08-14 | $23.02 | $23.02 | $22.39 | $22.55 | $22.55 | 11,480 |
| 2023-08-11 | $23.48 | $23.49 | $22.83 | $23.00 | $23.00 | 20,758 |
| 2023-08-10 | $24.00 | $24.00 | $23.19 | $23.37 | $23.37 | 10,712 |
| 2023-08-09 | $24.31 | $24.47 | $23.50 | $23.71 | $23.71 | 25,153 |
| 2023-08-08 | $23.48 | $24.49 | $23.19 | $24.49 | $24.49 | 18,517 |
| 2023-08-07 | $23.52 | $24.25 | $23.46 | $23.83 | $23.83 | 22,838 |
| 2023-08-04 | $24.32 | $24.32 | $23.41 | $23.65 | $23.65 | 14,527 |
| 2023-08-03 | $23.09 | $24.06 | $23.09 | $23.46 | $23.46 | 12,084 |
| 2023-08-02 | $23.28 | $23.69 | $23.19 | $23.42 | $23.42 | 25,825 |
| 2023-08-01 | $23.25 | $23.59 | $22.83 | $23.48 | $23.48 | 19,976 |
| 2023-07-31 | $23.52 | $24.24 | $23.12 | $23.40 | $23.40 | 44,949 |
| 2023-07-28 | $23.65 | $24.00 | $23.31 | $23.97 | $23.97 | 31,184 |
| 2023-07-27 | $22.81 | $23.64 | $22.35 | $23.64 | $23.64 | 26,949 |
| 2023-07-26 | $22.03 | $22.71 | $22.03 | $22.71 | $22.71 | 10,165 |
| 2023-07-25 | $21.91 | $21.91 | $21.46 | $21.74 | $21.74 | 8,543 |
| 2023-07-24 | $21.20 | $21.91 | $21.05 | $21.91 | $21.91 | 13,968 |
| 2023-07-21 | $21.82 | $21.84 | $21.33 | $21.35 | $21.35 | 15,508 |
| 2023-07-20 | $21.17 | $21.95 | $19.52 | $21.90 | $21.90 | 42,638 |
| 2023-07-19 | $20.11 | $21.49 | $20.11 | $21.06 | $21.06 | 44,710 |
| 2023-07-18 | $19.70 | $20.30 | $19.70 | $20.28 | $20.28 | 14,005 |
| 2023-07-17 | $19.43 | $20.20 | $19.43 | $19.54 | $19.54 | 10,158 |
| 2023-07-14 | $19.25 | $19.72 | $18.91 | $19.61 | $19.61 | 8,761 |
| 2023-07-13 | $19.56 | $19.72 | $19.29 | $19.67 | $19.67 | 6,461 |
| 2023-07-12 | $19.68 | $19.92 | $19.34 | $19.41 | $19.41 | 11,582 |
| 2023-07-11 | $20.18 | $20.18 | $19.25 | $19.30 | $19.30 | 10,690 |
| 2023-07-10 | $20.00 | $20.07 | $19.65 | $19.80 | $19.80 | 10,891 |
| 2023-07-07 | $19.49 | $20.22 | $19.35 | $20.20 | $20.20 | 52,202 |
| 2023-07-06 | $19.55 | $19.59 | $19.13 | $19.35 | $19.35 | 12,090 |
| 2023-07-05 | $19.26 | $19.65 | $19.26 | $19.54 | $19.54 | 11,677 |
| 2023-07-03 | $19.00 | $19.50 | $18.58 | $19.50 | $19.50 | 6,838 |
| 2023-06-30 | $19.06 | $19.23 | $19.04 | $19.15 | $19.15 | 18,158 |
| 2023-06-29 | $19.05 | $19.20 | $18.75 | $19.20 | $19.20 | 3,955 |
| 2023-06-28 | $18.97 | $19.10 | $18.80 | $18.99 | $18.99 | 5,287 |
| 2023-06-27 | $19.21 | $19.21 | $18.79 | $19.16 | $19.16 | 11,266 |
| 2023-06-26 | $18.68 | $19.39 | $17.62 | $19.02 | $19.02 | 15,458 |
| 2023-06-23 | $18.84 | $19.35 | $17.92 | $19.04 | $19.04 | 82,587 |
| 2023-06-22 | $18.47 | $19.35 | $18.47 | $19.23 | $19.23 | 29,112 |
| 2023-06-21 | $19.45 | $19.45 | $19.22 | $19.22 | $19.22 | 6,799 |
| 2023-06-20 | $19.59 | $19.59 | $18.91 | $19.18 | $19.18 | 6,672 |
| 2023-06-16 | $20.24 | $20.24 | $19.46 | $19.47 | $19.47 | 21,409 |
| 2023-06-15 | $19.74 | $20.08 | $19.56 | $20.08 | $20.08 | 6,582 |
| 2023-06-14 | $20.19 | $20.42 | $19.70 | $19.90 | $19.90 | 13,529 |
| 2023-06-13 | $19.30 | $20.59 | $19.26 | $20.05 | $20.05 | 14,835 |
| 2023-06-12 | $19.92 | $20.01 | $19.15 | $19.23 | $19.23 | 9,197 |
| 2023-06-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2,907 |
| 2023-06-08 | $20.53 | $20.53 | $19.73 | $20.27 | $20.27 | 10,201 |
| 2023-06-07 | $20.20 | $20.62 | $20.20 | $20.41 | $20.41 | 47,060 |
| 2023-06-06 | $19.16 | $20.24 | $19.16 | $20.00 | $20.00 | 11,706 |
| 2023-06-05 | $19.59 | $19.60 | $18.50 | $19.17 | $19.17 | 11,440 |
| 2023-06-02 | $18.62 | $19.74 | $18.25 | $19.45 | $19.45 | 41,913 |
| 2023-06-01 | $18.23 | $18.53 | $18.23 | $18.41 | $18.41 | 8,276 |
| 2023-05-31 | $18.22 | $18.44 | $17.99 | $18.10 | $18.10 | 17,578 |
| 2023-05-30 | $18.64 | $18.64 | $18.04 | $18.30 | $18.30 | 19,680 |
| 2023-05-26 | $18.03 | $18.60 | $18.03 | $18.60 | $18.60 | 5,268 |
| 2023-05-25 | $18.70 | $18.70 | $18.19 | $18.19 | $18.19 | 4,791 |
| 2023-05-24 | $18.16 | $18.75 | $18.02 | $18.70 | $18.70 | 18,575 |
| 2023-05-23 | $18.13 | $18.38 | $17.96 | $18.29 | $18.29 | 9,721 |
| 2023-05-22 | $17.46 | $18.22 | $17.28 | $18.00 | $18.00 | 16,373 |
| 2023-05-19 | $17.76 | $17.77 | $17.21 | $17.21 | $17.21 | 23,732 |
| 2023-05-18 | $17.45 | $17.90 | $16.50 | $17.41 | $17.41 | 15,919 |
| 2023-05-17 | $16.97 | $17.40 | $16.49 | $17.30 | $17.30 | 19,048 |
| 2023-05-16 | $16.42 | $16.88 | $15.76 | $16.76 | $16.76 | 33,977 |
| 2023-05-15 | $16.13 | $16.38 | $16.01 | $16.29 | $16.29 | 12,315 |
| 2023-05-12 | $15.63 | $16.09 | $15.52 | $16.01 | $16.01 | 10,978 |
| 2023-05-11 | $15.95 | $16.01 | $15.56 | $15.66 | $15.66 | 14,348 |
| 2023-05-10 | $16.54 | $16.75 | $15.70 | $15.98 | $15.98 | 27,362 |
| 2023-05-09 | $16.60 | $16.60 | $16.06 | $16.51 | $16.51 | 8,371 |
| 2023-05-08 | $16.40 | $16.69 | $16.25 | $16.48 | $16.48 | 17,244 |
| 2023-05-05 | $16.51 | $16.85 | $16.00 | $16.26 | $16.26 | 56,881 |
| 2023-05-04 | $17.08 | $17.33 | $16.19 | $16.25 | $16.25 | 23,280 |
| 2023-05-03 | $18.00 | $18.12 | $17.15 | $17.15 | $17.15 | 37,013 |
| 2023-05-02 | $18.99 | $19.00 | $17.89 | $17.89 | $17.89 | 14,807 |
| 2023-05-01 | $19.01 | $19.10 | $18.95 | $19.05 | $19.05 | 16,194 |
| 2023-04-28 | $18.78 | $19.20 | $18.78 | $19.17 | $19.17 | 14,916 |
| 2023-04-27 | $18.54 | $18.79 | $18.54 | $18.79 | $18.79 | 7,469 |
| 2023-04-26 | $18.23 | $18.56 | $18.23 | $18.55 | $18.55 | 7,958 |
| 2023-04-25 | $18.62 | $18.79 | $18.23 | $18.23 | $18.23 | 13,637 |
| 2023-04-24 | $18.88 | $19.00 | $18.74 | $18.74 | $18.74 | 10,368 |
| 2023-04-21 | $19.02 | $19.25 | $18.67 | $18.88 | $18.88 | 9,132 |
| 2023-04-20 | $19.00 | $19.00 | $18.71 | $18.98 | $18.98 | 7,438 |
| 2023-04-19 | $18.25 | $18.94 | $18.25 | $18.91 | $18.91 | 10,592 |
| 2023-04-18 | $19.00 | $19.00 | $18.31 | $18.32 | $18.32 | 13,097 |
| 2023-04-17 | $18.96 | $19.26 | $18.96 | $19.14 | $19.14 | 11,686 |
| 2023-04-14 | $19.57 | $19.63 | $19.15 | $19.18 | $19.18 | 17,667 |
| 2023-04-13 | $19.45 | $19.91 | $19.45 | $19.48 | $19.48 | 6,036 |
| 2023-04-12 | $19.57 | $19.57 | $19.28 | $19.28 | $19.28 | 13,532 |
| 2023-04-11 | $19.28 | $19.89 | $19.28 | $19.50 | $19.50 | 9,945 |
| 2023-04-10 | $19.50 | $19.78 | $19.27 | $19.27 | $19.27 | 19,290 |
| 2023-04-06 | $19.66 | $20.06 | $19.66 | $19.76 | $19.76 | 6,708 |
| 2023-04-05 | $19.71 | $19.90 | $19.50 | $19.70 | $19.70 | 11,152 |
| 2023-04-04 | $19.80 | $19.90 | $19.54 | $19.65 | $19.65 | 15,971 |
| 2023-04-03 | $19.86 | $20.71 | $19.86 | $20.34 | $20.34 | 17,780 |
| 2023-03-31 | $20.04 | $20.15 | $19.84 | $19.86 | $19.86 | 29,638 |
| 2023-03-30 | $19.89 | $20.26 | $19.69 | $19.95 | $19.95 | 29,128 |
| 2023-03-29 | $20.23 | $20.23 | $19.94 | $20.04 | $20.04 | 12,925 |
| 2023-03-28 | $19.71 | $20.09 | $19.71 | $20.01 | $20.01 | 8,784 |
| 2023-03-27 | $20.32 | $20.34 | $19.66 | $19.86 | $19.86 | 9,878 |
| 2023-03-24 | $20.01 | $20.38 | $19.92 | $20.05 | $20.05 | 12,043 |
| 2023-03-23 | $20.38 | $20.73 | $20.16 | $20.38 | $20.38 | 25,125 |
| 2023-03-22 | $21.03 | $21.08 | $20.07 | $20.08 | $20.08 | 12,554 |
| 2023-03-21 | $20.25 | $21.23 | $20.25 | $20.84 | $20.84 | 17,595 |
| 2023-03-20 | $19.98 | $20.37 | $19.85 | $19.88 | $19.88 | 25,362 |
| 2023-03-17 | $19.30 | $20.28 | $19.30 | $19.97 | $19.97 | 41,597 |
| 2023-03-16 | $20.03 | $21.10 | $19.10 | $19.38 | $19.38 | 41,535 |
| 2023-03-15 | $20.00 | $20.33 | $19.82 | $20.16 | $20.16 | 25,150 |
| 2023-03-14 | $21.76 | $22.01 | $19.85 | $19.94 | $19.94 | 31,845 |
| 2023-03-13 | $21.71 | $22.11 | $20.37 | $20.47 | $20.47 | 16,144 |
| 2023-03-10 | $22.25 | $22.25 | $21.54 | $21.98 | $21.98 | 13,723 |
| 2023-03-09 | $22.68 | $22.88 | $22.25 | $22.27 | $22.27 | 22,084 |
| 2023-03-08 | $22.37 | $22.80 | $22.37 | $22.64 | $22.64 | 7,878 |
| 2023-03-07 | $22.24 | $22.62 | $21.91 | $22.62 | $22.62 | 14,138 |
| 2023-03-06 | $22.89 | $22.89 | $21.88 | $22.24 | $22.24 | 49,990 |
| 2023-03-03 | $23.01 | $23.26 | $22.93 | $22.93 | $22.93 | 8,958 |
| 2023-03-02 | $22.68 | $23.05 | $22.68 | $23.05 | $23.05 | 13,434 |
| 2023-03-01 | $23.20 | $23.21 | $23.00 | $23.10 | $23.10 | 10,783 |
| 2023-02-28 | $23.12 | $23.28 | $23.00 | $23.00 | $23.00 | 10,501 |
| 2023-02-27 | $23.02 | $23.41 | $22.78 | $22.95 | $22.95 | 11,109 |
| 2023-02-24 | $23.51 | $23.51 | $22.85 | $22.85 | $22.85 | 9,191 |
| 2023-02-23 | $23.18 | $23.46 | $23.18 | $23.46 | $23.46 | 8,611 |
| 2023-02-22 | $23.25 | $23.72 | $23.00 | $23.05 | $23.05 | 19,269 |
| 2023-02-21 | $23.42 | $23.54 | $23.02 | $23.20 | $23.20 | 15,172 |
| 2023-02-17 | $23.33 | $23.84 | $23.07 | $23.66 | $23.66 | 15,878 |
| 2023-02-16 | $23.43 | $23.65 | $22.87 | $23.18 | $23.18 | 16,946 |
| 2023-02-15 | $23.75 | $24.44 | $23.50 | $23.63 | $23.63 | 15,150 |
| 2023-02-14 | $23.05 | $23.55 | $22.98 | $23.55 | $23.55 | 14,195 |
| 2023-02-13 | $24.00 | $24.13 | $22.46 | $22.88 | $22.88 | 86,203 |
| 2023-02-10 | $23.95 | $24.35 | $23.26 | $24.07 | $24.07 | 6,832 |
| 2023-02-09 | $24.31 | $24.31 | $23.76 | $24.00 | $24.00 | 11,488 |
| 2023-02-08 | $24.57 | $24.76 | $24.30 | $24.30 | $24.30 | 9,359 |
| 2023-02-07 | $24.66 | $25.14 | $24.58 | $25.02 | $25.02 | 13,347 |
| 2023-02-06 | $24.68 | $24.93 | $24.45 | $24.78 | $24.78 | 5,816 |
| 2023-02-03 | $24.97 | $25.20 | $24.62 | $24.86 | $24.86 | 11,388 |
| 2023-02-02 | $24.67 | $24.99 | $24.44 | $24.99 | $24.99 | 18,563 |
| 2023-02-01 | $24.95 | $24.95 | $24.25 | $24.51 | $24.51 | 17,036 |
| 2023-01-31 | $24.36 | $24.83 | $24.15 | $24.75 | $24.75 | 9,721 |
| 2023-01-30 | $24.61 | $24.61 | $24.19 | $24.22 | $24.22 | 9,044 |
| 2023-01-27 | $24.21 | $24.24 | $23.66 | $24.07 | $24.07 | 5,158 |
| 2023-01-26 | $23.79 | $24.49 | $23.55 | $24.43 | $24.43 | 21,112 |
| 2023-01-25 | $24.50 | $24.50 | $23.34 | $23.98 | $23.98 | 11,562 |
| 2023-01-24 | $23.26 | $23.85 | $23.10 | $23.85 | $23.85 | 20,004 |
| 2023-01-23 | $24.00 | $24.00 | $22.98 | $23.65 | $23.65 | 9,362 |
| 2023-01-20 | $23.32 | $23.82 | $23.17 | $23.82 | $23.82 | 13,152 |
| 2023-01-19 | $22.75 | $23.09 | $22.75 | $23.09 | $23.09 | 7,418 |
| 2023-01-18 | $23.61 | $23.77 | $22.91 | $22.92 | $22.92 | 6,541 |
| 2023-01-17 | $24.26 | $24.26 | $23.66 | $23.97 | $23.97 | 6,535 |
| 2023-01-13 | $23.88 | $24.33 | $23.78 | $24.24 | $24.24 | 4,894 |
| 2023-01-12 | $23.86 | $24.47 | $23.86 | $24.22 | $24.22 | 13,725 |
| 2023-01-11 | $23.48 | $23.80 | $23.25 | $23.80 | $23.80 | 5,446 |
| 2023-01-10 | $22.76 | $23.44 | $22.76 | $23.30 | $23.30 | 24,455 |
| 2023-01-09 | $23.19 | $23.19 | $22.91 | $22.91 | $22.91 | 7,635 |
| 2023-01-06 | $23.26 | $23.28 | $22.94 | $23.18 | $23.18 | 17,350 |
| 2023-01-05 | $23.01 | $23.14 | $22.83 | $23.03 | $23.03 | 10,782 |
| 2023-01-04 | $23.30 | $23.30 | $22.85 | $22.95 | $22.95 | 17,688 |
| 2023-01-03 | $23.26 | $23.42 | $23.09 | $23.27 | $23.27 | 17,552 |
| 2022-12-30 | $23.17 | $23.39 | $23.03 | $23.16 | $23.16 | 36,782 |
| 2022-12-29 | $23.56 | $23.68 | $23.19 | $23.24 | $23.24 | 21,646 |
| 2022-12-28 | $24.00 | $24.17 | $23.31 | $23.47 | $23.47 | 25,281 |
| 2022-12-27 | $23.21 | $24.36 | $23.21 | $24.01 | $24.01 | 9,268 |
| 2022-12-23 | $23.94 | $24.03 | $23.59 | $23.75 | $23.75 | 33,294 |
| 2022-12-22 | $24.79 | $24.79 | $23.81 | $24.00 | $24.00 | 28,777 |
| 2022-12-21 | $25.71 | $25.71 | $24.90 | $25.05 | $25.05 | 18,651 |
| 2022-12-20 | $25.48 | $25.54 | $25.00 | $25.21 | $25.21 | 17,092 |
| 2022-12-19 | $25.76 | $25.76 | $25.04 | $25.18 | $25.18 | 27,655 |
| 2022-12-16 | $24.80 | $26.00 | $24.33 | $26.00 | $26.00 | 70,310 |
| 2022-12-15 | $25.46 | $25.46 | $24.58 | $25.09 | $25.09 | 12,383 |
| 2022-12-14 | $26.13 | $26.50 | $25.03 | $25.81 | $25.81 | 14,558 |
| 2022-12-13 | $26.51 | $26.79 | $25.65 | $26.30 | $26.30 | 25,980 |
| 2022-12-12 | $25.82 | $26.23 | $25.82 | $26.00 | $26.00 | 17,288 |
| 2022-12-09 | $26.70 | $26.80 | $25.61 | $25.61 | $25.61 | 11,644 |
| 2022-12-08 | $27.58 | $27.64 | $26.66 | $26.76 | $26.76 | 13,956 |
| 2022-12-07 | $27.52 | $28.42 | $27.41 | $27.41 | $27.41 | 19,863 |
| 2022-12-06 | $26.80 | $27.75 | $26.80 | $27.75 | $27.75 | 44,876 |
| 2022-12-05 | $26.50 | $26.68 | $26.50 | $26.68 | $26.68 | 17,575 |
| 2022-12-02 | $26.76 | $27.54 | $26.76 | $27.13 | $27.13 | 13,457 |
| 2022-12-01 | $26.83 | $26.95 | $26.69 | $26.95 | $26.95 | 4,860 |
| 2022-11-30 | $27.00 | $27.00 | $26.13 | $26.91 | $26.91 | 15,644 |
| 2022-11-29 | $27.18 | $27.37 | $26.82 | $26.82 | $26.82 | 10,311 |
| 2022-11-28 | $27.33 | $27.35 | $26.98 | $27.20 | $27.20 | 6,818 |
| 2022-11-25 | $27.18 | $27.64 | $27.16 | $27.43 | $27.43 | 6,061 |
| 2022-11-23 | $27.39 | $27.39 | $27.11 | $27.30 | $27.30 | 7,194 |
| 2022-11-22 | $26.80 | $27.47 | $26.68 | $27.35 | $27.35 | 10,918 |
| 2022-11-21 | $27.19 | $27.36 | $26.75 | $26.80 | $26.80 | 18,337 |
| 2022-11-18 | $27.25 | $27.39 | $26.90 | $27.08 | $27.08 | 14,018 |
| 2022-11-17 | $26.75 | $27.01 | $26.59 | $26.86 | $26.86 | 9,725 |
| 2022-11-16 | $27.09 | $27.50 | $26.84 | $27.03 | $27.03 | 23,806 |
| 2022-11-15 | $26.64 | $26.96 | $26.58 | $26.91 | $26.91 | 9,892 |
| 2022-11-14 | $26.20 | $26.61 | $26.02 | $26.60 | $26.60 | 14,100 |
| 2022-11-11 | $26.75 | $26.94 | $26.35 | $26.35 | $26.35 | 7,748 |
| 2022-11-10 | $26.14 | $26.88 | $26.05 | $26.60 | $26.60 | 28,455 |
| 2022-11-09 | $25.68 | $25.86 | $25.40 | $25.66 | $25.66 | 12,778 |
| 2022-11-08 | $25.64 | $26.05 | $25.49 | $25.97 | $25.97 | 25,126 |
| 2022-11-07 | $25.62 | $26.36 | $25.50 | $25.78 | $25.78 | 10,573 |
| 2022-11-04 | $25.41 | $25.69 | $25.26 | $25.62 | $25.62 | 25,822 |
| 2022-11-03 | $25.58 | $25.60 | $25.30 | $25.32 | $25.32 | 11,833 |
| 2022-11-02 | $26.31 | $26.35 | $25.60 | $25.60 | $25.60 | 17,948 |
| 2022-11-01 | $26.68 | $26.68 | $26.21 | $26.23 | $26.23 | 9,868 |
| 2022-10-31 | $26.15 | $26.63 | $26.15 | $26.47 | $26.47 | 15,595 |
| 2022-10-28 | $25.73 | $26.37 | $25.70 | $26.36 | $26.36 | 22,446 |
| 2022-10-27 | $25.55 | $26.27 | $25.55 | $25.86 | $25.67 | 15,159 |
| 2022-10-26 | $25.77 | $25.87 | $25.27 | $25.27 | $25.09 | 9,639 |
| 2022-10-25 | $25.24 | $25.80 | $25.24 | $25.77 | $25.59 | 13,684 |
| 2022-10-24 | $24.80 | $25.40 | $24.51 | $25.40 | $25.22 | 14,223 |
| 2022-10-21 | $24.45 | $25.31 | $24.45 | $24.86 | $24.86 | 19,588 |
| 2022-10-20 | $24.85 | $24.87 | $24.17 | $24.28 | $24.28 | 10,759 |
| 2022-10-19 | $25.02 | $25.02 | $24.69 | $24.76 | $24.76 | 17,029 |
| 2022-10-18 | $25.00 | $25.17 | $24.18 | $24.21 | $24.21 | 19,329 |
| 2022-10-17 | $24.84 | $24.98 | $24.59 | $24.92 | $24.92 | 15,683 |
| 2022-10-14 | $24.65 | $24.95 | $24.37 | $24.58 | $24.58 | 13,217 |
| 2022-10-13 | $23.10 | $24.60 | $23.10 | $24.57 | $24.57 | 20,022 |
| 2022-10-12 | $23.05 | $23.47 | $22.96 | $23.43 | $23.43 | 19,682 |
| 2022-10-11 | $23.27 | $23.38 | $23.13 | $23.20 | $23.20 | 8,569 |
| 2022-10-10 | $23.30 | $23.67 | $23.23 | $23.30 | $23.30 | 15,105 |
| 2022-10-07 | $23.92 | $23.92 | $23.31 | $23.43 | $23.43 | 12,986 |
| 2022-10-06 | $24.51 | $24.51 | $24.00 | $24.08 | $24.08 | 9,462 |
| 2022-10-05 | $24.56 | $24.79 | $24.52 | $24.52 | $24.52 | 6,699 |
| 2022-10-04 | $24.62 | $25.07 | $24.55 | $24.79 | $24.79 | 18,558 |
| 2022-10-03 | $24.11 | $24.72 | $24.11 | $24.59 | $24.59 | 13,534 |
| 2022-09-30 | $24.29 | $24.34 | $23.92 | $23.92 | $23.92 | 16,165 |
| 2022-09-29 | $24.34 | $24.34 | $24.08 | $24.13 | $24.13 | 7,124 |
| 2022-09-28 | $24.19 | $24.80 | $24.08 | $24.58 | $24.58 | 22,135 |
| 2022-09-27 | $24.79 | $24.79 | $24.13 | $24.30 | $24.30 | 19,047 |
| 2022-09-26 | $24.80 | $24.86 | $24.48 | $24.69 | $24.69 | 20,352 |
| 2022-09-23 | $24.58 | $24.67 | $24.24 | $24.56 | $24.56 | 8,120 |
| 2022-09-22 | $24.85 | $25.16 | $24.78 | $25.10 | $25.10 | 13,881 |
| 2022-09-21 | $25.82 | $25.95 | $25.20 | $25.22 | $25.22 | 27,515 |
| 2022-09-20 | $25.28 | $25.83 | $25.28 | $25.81 | $25.81 | 13,582 |
| 2022-09-19 | $25.19 | $25.80 | $25.19 | $25.75 | $25.75 | 18,424 |
| 2022-09-16 | $25.00 | $25.80 | $24.63 | $25.42 | $25.42 | 70,863 |
| 2022-09-15 | $25.11 | $25.30 | $24.99 | $25.27 | $25.27 | 17,836 |
| 2022-09-14 | $24.81 | $25.10 | $24.58 | $24.88 | $24.88 | 15,409 |
| 2022-09-13 | $25.34 | $25.48 | $24.76 | $24.88 | $24.88 | 17,992 |
| 2022-09-12 | $25.26 | $25.70 | $25.12 | $25.55 | $25.55 | 14,637 |
| 2022-09-09 | $25.06 | $25.49 | $25.06 | $25.48 | $25.48 | 12,558 |
| 2022-09-08 | $25.12 | $25.34 | $24.85 | $24.96 | $24.96 | 16,251 |
| 2022-09-07 | $24.93 | $25.20 | $24.93 | $25.18 | $25.18 | 13,548 |
| 2022-09-06 | $25.05 | $25.32 | $24.76 | $25.02 | $25.02 | 15,185 |
| 2022-09-02 | $25.39 | $25.66 | $25.25 | $25.33 | $25.33 | 14,976 |
| 2022-09-01 | $25.64 | $25.64 | $25.18 | $25.44 | $25.44 | 17,767 |
| 2022-08-31 | $26.05 | $26.32 | $25.73 | $25.73 | $25.73 | 12,436 |
| 2022-08-30 | $26.17 | $26.17 | $25.88 | $26.10 | $26.10 | 27,836 |
| 2022-08-29 | $25.70 | $26.11 | $25.62 | $26.01 | $26.01 | 23,155 |
| 2022-08-26 | $26.02 | $26.15 | $25.80 | $26.07 | $26.07 | 24,452 |
| 2022-08-25 | $26.11 | $26.23 | $25.92 | $26.14 | $26.14 | 14,807 |
| 2022-08-24 | $26.11 | $26.31 | $25.55 | $25.83 | $25.83 | 26,625 |
| 2022-08-23 | $26.25 | $26.66 | $25.78 | $26.31 | $26.31 | 12,366 |
| 2022-08-22 | $26.94 | $26.94 | $25.71 | $26.55 | $26.55 | 21,940 |
| 2022-08-19 | $27.05 | $27.23 | $27.00 | $27.19 | $27.19 | 50,528 |
| 2022-08-18 | $27.21 | $27.37 | $27.05 | $27.18 | $27.18 | 29,202 |
| 2022-08-17 | $27.00 | $27.23 | $26.96 | $27.14 | $27.14 | 15,638 |
| 2022-08-16 | $26.91 | $27.20 | $26.90 | $27.10 | $27.10 | 23,979 |
| 2022-08-15 | $26.75 | $26.93 | $26.35 | $26.91 | $26.91 | 23,813 |
| 2022-08-12 | $26.75 | $26.85 | $26.67 | $26.79 | $26.79 | 23,351 |
| 2022-08-11 | $26.48 | $26.75 | $26.31 | $26.57 | $26.57 | 10,443 |
| 2022-08-10 | $26.50 | $26.73 | $26.22 | $26.50 | $26.50 | 9,818 |
| 2022-08-09 | $26.15 | $26.43 | $26.15 | $26.30 | $26.30 | 15,498 |
| 2022-08-08 | $26.01 | $26.54 | $26.01 | $26.23 | $26.23 | 20,525 |
| 2022-08-05 | $25.93 | $26.20 | $25.93 | $26.18 | $26.18 | 8,344 |
| 2022-08-04 | $26.18 | $26.18 | $26.00 | $26.03 | $26.03 | 14,874 |
| 2022-08-03 | $26.22 | $26.22 | $25.82 | $26.06 | $26.06 | 12,139 |
| 2022-08-02 | $26.25 | $26.35 | $25.98 | $26.01 | $26.01 | 25,817 |
| 2022-08-01 | $25.77 | $26.25 | $25.48 | $26.20 | $26.20 | 41,249 |
| 2022-07-29 | $25.92 | $25.94 | $25.50 | $25.92 | $25.92 | 33,569 |
| 2022-07-28 | $26.32 | $26.32 | $25.79 | $25.92 | $25.73 | 16,546 |
| 2022-07-27 | $26.00 | $26.75 | $25.50 | $26.26 | $26.07 | 22,352 |
| 2022-07-26 | $26.44 | $26.79 | $26.19 | $26.19 | $26.00 | 10,809 |
| 2022-07-25 | $26.29 | $26.58 | $26.29 | $26.40 | $26.21 | 39,519 |
| 2022-07-22 | $26.26 | $26.43 | $25.97 | $26.11 | $25.92 | 44,869 |
| 2022-07-21 | $26.18 | $26.42 | $25.78 | $26.08 | $25.89 | 33,308 |
| 2022-07-20 | $25.70 | $26.44 | $25.16 | $26.18 | $25.99 | 58,071 |
| 2022-07-19 | $24.30 | $25.13 | $24.28 | $24.84 | $24.66 | 30,955 |
| 2022-07-18 | $24.04 | $24.53 | $24.04 | $24.38 | $24.20 | 32,669 |
| 2022-07-15 | $23.53 | $24.07 | $23.30 | $23.99 | $23.82 | 27,021 |
| 2022-07-14 | $23.47 | $23.47 | $22.95 | $23.26 | $23.09 | 15,497 |
| 2022-07-13 | $23.81 | $23.97 | $23.54 | $23.58 | $23.41 | 5,273 |
| 2022-07-12 | $23.99 | $24.13 | $23.89 | $23.92 | $23.75 | 4,942 |
| 2022-07-11 | $23.97 | $24.15 | $23.82 | $24.00 | $23.83 | 16,734 |
| 2022-07-08 | $23.87 | $24.26 | $23.75 | $23.97 | $23.80 | 16,551 |
| 2022-07-07 | $23.98 | $24.29 | $23.70 | $23.78 | $23.61 | 18,243 |
| 2022-07-06 | $24.12 | $24.58 | $23.96 | $23.97 | $23.80 | 23,665 |
| 2022-07-05 | $24.27 | $24.50 | $24.13 | $24.39 | $24.21 | 14,734 |
| 2022-07-01 | $24.07 | $24.63 | $24.07 | $24.47 | $24.29 | 17,246 |
| 2022-06-30 | $24.05 | $24.22 | $23.81 | $24.17 | $23.99 | 18,037 |
| 2022-06-29 | $24.28 | $24.31 | $24.12 | $24.17 | $23.99 | 15,001 |
| 2022-06-28 | $24.50 | $24.67 | $24.34 | $24.37 | $24.19 | 12,255 |
| 2022-06-27 | $25.20 | $25.20 | $24.36 | $24.46 | $24.28 | 21,524 |
| 2022-06-24 | $24.51 | $25.40 | $24.51 | $25.21 | $25.03 | 108,642 |
| 2022-06-23 | $24.96 | $24.96 | $24.48 | $24.58 | $24.40 | 23,786 |
| 2022-06-22 | $24.57 | $25.05 | $24.52 | $24.89 | $24.70 | 35,525 |
| 2022-06-21 | $24.63 | $24.90 | $24.63 | $24.81 | $24.63 | 30,253 |
| 2022-06-17 | $24.50 | $24.69 | $24.42 | $24.56 | $24.38 | 63,267 |
| 2022-06-16 | $24.33 | $24.68 | $24.17 | $24.43 | $24.25 | 36,776 |
| 2022-06-15 | $24.83 | $24.97 | $24.40 | $24.48 | $24.30 | 35,237 |
| 2022-06-14 | $24.70 | $24.77 | $24.52 | $24.55 | $24.37 | 35,970 |
| 2022-06-13 | $24.50 | $24.87 | $24.48 | $24.52 | $24.34 | 34,160 |
| 2022-06-10 | $24.51 | $24.99 | $24.41 | $24.77 | $24.59 | 32,854 |
| 2022-06-09 | $25.00 | $25.16 | $24.69 | $24.69 | $24.51 | 16,438 |
| 2022-06-08 | $25.13 | $25.14 | $24.92 | $25.07 | $24.89 | 26,920 |
| 2022-06-07 | $25.01 | $25.50 | $25.01 | $25.33 | $25.15 | 42,491 |
| 2022-06-06 | $25.09 | $25.28 | $24.97 | $25.22 | $25.04 | 60,297 |
| 2022-06-03 | $24.63 | $25.11 | $24.63 | $24.91 | $24.73 | 43,962 |
| 2022-06-02 | $24.60 | $24.76 | $24.42 | $24.75 | $24.57 | 50,720 |
| 2022-06-01 | $24.50 | $24.65 | $24.36 | $24.58 | $24.40 | 36,688 |
| 2022-05-31 | $24.40 | $24.71 | $24.40 | $24.58 | $24.40 | 35,993 |
| 2022-05-27 | $24.28 | $24.64 | $24.21 | $24.53 | $24.35 | 55,298 |
| 2022-05-26 | $24.11 | $24.56 | $24.04 | $24.21 | $24.03 | 51,638 |
| 2022-05-25 | $23.83 | $24.15 | $23.83 | $23.99 | $23.82 | 44,270 |
| 2022-05-24 | $23.79 | $24.17 | $23.78 | $24.02 | $23.85 | 77,808 |
| 2022-05-23 | $23.65 | $23.96 | $23.52 | $23.85 | $23.68 | 46,374 |
| 2022-05-20 | $23.69 | $24.49 | $23.37 | $23.62 | $23.45 | 32,890 |
| 2022-05-19 | $23.54 | $24.03 | $23.44 | $23.52 | $23.35 | 48,771 |
| 2022-05-18 | $23.76 | $24.33 | $23.61 | $23.70 | $23.53 | 47,903 |
| 2022-05-17 | $23.84 | $24.08 | $23.84 | $23.98 | $23.81 | 53,791 |
| 2022-05-16 | $23.84 | $24.30 | $23.61 | $23.68 | $23.51 | 51,169 |
| 2022-05-13 | $23.93 | $24.01 | $23.51 | $23.59 | $23.42 | 35,390 |
| 2022-05-12 | $23.76 | $23.90 | $23.49 | $23.89 | $23.72 | 51,574 |
| 2022-05-11 | $24.13 | $24.23 | $23.73 | $23.78 | $23.61 | 40,731 |
| 2022-05-10 | $24.03 | $24.22 | $23.81 | $24.05 | $23.87 | 74,090 |
| 2022-05-09 | $23.58 | $24.17 | $23.58 | $23.86 | $23.69 | 61,630 |
| 2022-05-06 | $23.88 | $23.97 | $23.52 | $23.65 | $23.48 | 43,457 |
| 2022-05-05 | $23.98 | $24.15 | $23.54 | $23.87 | $23.70 | 54,566 |
| 2022-05-04 | $23.47 | $24.06 | $23.29 | $24.03 | $23.86 | 45,132 |
| 2022-05-03 | $23.58 | $23.59 | $23.13 | $23.41 | $23.24 | 67,383 |
| 2022-05-02 | $23.70 | $24.07 | $23.36 | $23.49 | $23.32 | 49,424 |
| 2022-04-29 | $24.17 | $24.51 | $23.50 | $23.58 | $23.41 | 68,557 |
| 2022-04-28 | $24.56 | $24.56 | $24.01 | $24.25 | $23.88 | 36,227 |
| 2022-04-27 | $24.68 | $24.83 | $24.19 | $24.36 | $23.99 | 52,424 |
| 2022-04-26 | $24.70 | $24.91 | $24.45 | $24.62 | $24.25 | 81,231 |
| 2022-04-25 | $24.75 | $24.93 | $24.26 | $24.70 | $24.32 | 70,505 |
| 2022-04-22 | $25.02 | $25.27 | $24.75 | $24.75 | $24.37 | 40,488 |
| 2022-04-21 | $24.75 | $25.51 | $24.75 | $24.94 | $24.56 | 61,612 |
| 2022-04-20 | $22.29 | $24.83 | $22.29 | $24.71 | $24.33 | 87,063 |
| 2022-04-19 | $22.22 | $22.45 | $22.00 | $22.09 | $21.75 | 36,001 |
| 2022-04-18 | $22.22 | $22.22 | $21.81 | $22.09 | $21.75 | 39,467 |
| 2022-04-14 | $22.14 | $22.19 | $21.84 | $22.09 | $21.75 | 25,052 |
| 2022-04-13 | $22.14 | $22.22 | $22.04 | $22.09 | $21.75 | 15,455 |
| 2022-04-12 | $22.01 | $22.41 | $21.87 | $22.04 | $21.70 | 20,052 |
| 2022-04-11 | $22.04 | $22.40 | $22.04 | $22.04 | $21.70 | 15,622 |
| 2022-04-08 | $22.05 | $22.21 | $21.94 | $22.19 | $21.85 | 22,496 |
| 2022-04-07 | $22.12 | $22.35 | $21.87 | $22.19 | $21.85 | 27,399 |
| 2022-04-06 | $22.27 | $22.44 | $22.01 | $22.19 | $21.85 | 32,357 |
| 2022-04-05 | $22.49 | $22.61 | $22.27 | $22.42 | $22.08 | 20,081 |
| 2022-04-04 | $22.58 | $22.73 | $22.41 | $22.50 | $22.16 | 25,678 |
| 2022-04-01 | $22.84 | $22.93 | $22.56 | $22.70 | $22.35 | 16,989 |
| 2022-03-31 | $22.97 | $23.16 | $22.71 | $22.93 | $22.58 | 24,117 |
| 2022-03-30 | $23.35 | $23.35 | $22.74 | $22.92 | $22.57 | 29,609 |
| 2022-03-29 | $23.26 | $23.37 | $23.08 | $23.21 | $22.86 | 24,082 |
| 2022-03-28 | $23.17 | $23.45 | $23.06 | $23.07 | $22.72 | 16,583 |
| 2022-03-25 | $23.34 | $23.57 | $23.12 | $23.38 | $23.02 | 20,681 |
| 2022-03-24 | $23.06 | $23.42 | $22.93 | $23.22 | $22.87 | 27,044 |
| 2022-03-23 | $23.25 | $23.28 | $23.06 | $23.06 | $22.71 | 21,455 |
| 2022-03-22 | $23.45 | $23.54 | $23.18 | $23.47 | $23.11 | 20,787 |
| 2022-03-21 | $23.67 | $23.67 | $23.20 | $23.25 | $22.90 | 44,045 |
| 2022-03-18 | $23.46 | $23.68 | $23.15 | $23.67 | $23.31 | 59,190 |
| 2022-03-17 | $23.73 | $23.73 | $23.46 | $23.60 | $23.24 | 18,058 |
| 2022-03-16 | $23.53 | $23.87 | $23.48 | $23.57 | $23.21 | 16,427 |
| 2022-03-15 | $23.75 | $23.75 | $23.48 | $23.48 | $23.12 | 12,014 |
| 2022-03-14 | $23.55 | $23.76 | $23.52 | $23.57 | $23.21 | 15,485 |
| 2022-03-11 | $23.62 | $23.67 | $23.46 | $23.54 | $23.18 | 14,422 |
| 2022-03-10 | $23.50 | $23.73 | $23.50 | $23.66 | $23.30 | 9,664 |
| 2022-03-09 | $23.73 | $23.86 | $23.48 | $23.64 | $23.28 | 17,037 |
| 2022-03-08 | $23.55 | $23.76 | $23.31 | $23.50 | $23.14 | 22,763 |
| 2022-03-07 | $24.01 | $24.03 | $23.55 | $23.70 | $23.34 | 17,398 |
| 2022-03-04 | $23.76 | $24.12 | $23.41 | $23.96 | $23.60 | 25,485 |
| 2022-03-03 | $23.93 | $24.75 | $23.90 | $24.03 | $23.66 | 27,741 |
| 2022-03-02 | $23.54 | $24.55 | $23.54 | $24.29 | $23.92 | 16,968 |
| 2022-03-01 | $24.29 | $24.29 | $23.67 | $23.79 | $23.43 | 26,083 |
| 2022-02-28 | $24.46 | $24.71 | $24.21 | $24.42 | $24.05 | 23,870 |
| 2022-02-25 | $24.25 | $24.91 | $24.25 | $24.46 | $24.09 | 15,746 |
| 2022-02-24 | $23.87 | $24.14 | $23.62 | $23.88 | $23.52 | 22,203 |
| 2022-02-23 | $24.00 | $24.51 | $24.00 | $24.17 | $23.80 | 15,422 |
| 2022-02-22 | $24.18 | $24.69 | $24.15 | $24.18 | $23.81 | 20,812 |
| 2022-02-18 | $24.68 | $25.10 | $24.58 | $24.59 | $24.22 | 15,462 |
| 2022-02-17 | $24.70 | $24.97 | $24.68 | $24.74 | $24.36 | 11,269 |
| 2022-02-16 | $24.52 | $25.18 | $24.52 | $24.98 | $24.60 | 9,065 |
| 2022-02-15 | $24.82 | $25.25 | $24.82 | $25.01 | $24.63 | 12,138 |
| 2022-02-14 | $24.22 | $24.69 | $24.00 | $24.55 | $24.18 | 16,916 |
| 2022-02-11 | $24.94 | $25.10 | $24.00 | $24.28 | $23.91 | 43,614 |
| 2022-02-10 | $24.65 | $25.07 | $24.65 | $24.95 | $24.57 | 19,614 |
| 2022-02-09 | $25.15 | $25.15 | $24.64 | $24.67 | $24.29 | 26,264 |
| 2022-02-08 | $24.89 | $25.11 | $24.79 | $25.09 | $24.71 | 18,427 |
| 2022-02-07 | $24.66 | $25.02 | $24.50 | $24.91 | $24.53 | 22,293 |
| 2022-02-04 | $24.36 | $25.05 | $24.25 | $24.68 | $24.30 | 19,603 |
| 2022-02-03 | $24.18 | $24.41 | $24.08 | $24.21 | $23.84 | 17,222 |
| 2022-02-02 | $24.62 | $24.80 | $24.02 | $24.11 | $23.74 | 34,954 |
| 2022-02-01 | $24.80 | $25.10 | $24.02 | $24.77 | $24.39 | 24,799 |
| 2022-01-31 | $24.19 | $24.82 | $23.83 | $24.75 | $24.37 | 26,881 |
| 2022-01-28 | $24.34 | $24.50 | $24.06 | $24.34 | $23.79 | 27,966 |
| 2022-01-27 | $25.04 | $25.04 | $24.50 | $24.53 | $23.97 | 15,639 |
| 2022-01-26 | $25.30 | $25.43 | $24.75 | $24.79 | $24.23 | 43,335 |
| 2022-01-25 | $24.84 | $25.45 | $24.67 | $25.20 | $24.63 | 13,392 |
| 2022-01-24 | $24.42 | $25.23 | $24.42 | $25.05 | $24.48 | 19,653 |
| 2022-01-21 | $24.43 | $25.03 | $24.43 | $24.53 | $23.97 | 27,189 |
| 2022-01-20 | $24.92 | $25.26 | $24.50 | $24.75 | $24.19 | 18,981 |
| 2022-01-19 | $25.41 | $25.44 | $24.75 | $24.92 | $24.35 | 19,434 |
| 2022-01-18 | $25.60 | $25.65 | $25.01 | $25.15 | $24.58 | 60,715 |
| 2022-01-14 | $25.00 | $25.65 | $24.96 | $25.65 | $25.07 | 21,507 |
| 2022-01-13 | $25.25 | $25.36 | $24.70 | $25.21 | $24.64 | 19,949 |
| 2022-01-12 | $25.18 | $25.33 | $25.00 | $25.06 | $24.49 | 53,323 |
| 2022-01-11 | $25.36 | $25.36 | $25.04 | $25.12 | $24.55 | 12,096 |
| 2022-01-10 | $25.50 | $25.60 | $25.23 | $25.54 | $24.96 | 14,888 |
| 2022-01-07 | $25.39 | $25.68 | $25.12 | $25.40 | $24.82 | 20,126 |
| 2022-01-06 | $25.25 | $25.65 | $25.08 | $25.43 | $24.85 | 13,148 |
| 2022-01-05 | $25.22 | $25.52 | $24.94 | $25.20 | $24.63 | 23,226 |
| 2022-01-04 | $25.28 | $25.29 | $25.19 | $25.19 | $24.62 | 7,244 |
| 2022-01-03 | $25.47 | $25.83 | $25.02 | $25.19 | $24.62 | 8,151 |
| 2021-12-31 | $25.58 | $25.84 | $24.81 | $25.20 | $24.63 | 38,688 |
| 2021-12-30 | $24.89 | $25.59 | $24.89 | $25.34 | $24.76 | 16,955 |
| 2021-12-29 | $24.72 | $25.22 | $24.52 | $25.22 | $24.65 | 11,305 |
| 2021-12-28 | $24.54 | $24.99 | $24.54 | $24.66 | $24.10 | 14,322 |
| 2021-12-27 | $24.94 | $24.94 | $24.50 | $24.61 | $24.05 | 12,079 |
| 2021-12-23 | $24.30 | $24.89 | $23.98 | $24.44 | $23.88 | 18,404 |
| 2021-12-22 | $23.90 | $24.52 | $23.87 | $24.30 | $23.75 | 33,369 |
| 2021-12-21 | $24.00 | $24.31 | $23.70 | $24.00 | $23.45 | 21,629 |
| 2021-12-20 | $23.63 | $23.90 | $23.32 | $23.54 | $23.01 | 22,072 |
| 2021-12-17 | $24.00 | $24.31 | $23.60 | $23.62 | $23.08 | 70,073 |
| 2021-12-16 | $24.25 | $24.85 | $23.65 | $24.00 | $23.45 | 26,435 |
| 2021-12-15 | $23.82 | $24.25 | $23.40 | $24.25 | $23.70 | 23,887 |
| 2021-12-14 | $23.55 | $23.91 | $23.55 | $23.82 | $23.28 | 24,725 |
| 2021-12-13 | $23.31 | $23.85 | $23.31 | $23.52 | $22.99 | 14,631 |
| 2021-12-10 | $23.50 | $23.59 | $23.23 | $23.40 | $22.87 | 10,152 |
| 2021-12-09 | $23.79 | $23.92 | $23.28 | $23.33 | $22.80 | 9,166 |
| 2021-12-08 | $23.81 | $24.00 | $23.27 | $23.92 | $23.38 | 17,496 |
| 2021-12-07 | $24.00 | $24.02 | $23.57 | $23.84 | $23.30 | 7,762 |
| 2021-12-06 | $24.14 | $24.20 | $23.65 | $23.73 | $23.19 | 23,590 |
| 2021-12-03 | $24.08 | $24.16 | $23.51 | $23.79 | $23.25 | 11,385 |
| 2021-12-02 | $23.61 | $24.10 | $23.61 | $24.08 | $23.53 | 8,592 |
| 2021-12-01 | $23.79 | $24.22 | $23.33 | $23.33 | $22.80 | 14,847 |
| 2021-11-30 | $24.04 | $24.26 | $23.40 | $23.40 | $22.87 | 24,212 |
| 2021-11-29 | $24.67 | $25.06 | $24.06 | $24.06 | $23.51 | 12,895 |
| 2021-11-26 | $24.50 | $25.00 | $24.50 | $24.58 | $24.02 | 13,752 |
| 2021-11-24 | $24.99 | $25.12 | $24.66 | $25.00 | $24.43 | 10,274 |
| 2021-11-23 | $24.33 | $25.23 | $24.33 | $24.99 | $24.42 | 20,241 |
| 2021-11-22 | $24.72 | $25.07 | $24.36 | $24.36 | $23.81 | 40,803 |
| 2021-11-19 | $24.51 | $24.66 | $24.37 | $24.51 | $23.95 | 10,088 |
| 2021-11-18 | $24.44 | $24.86 | $24.11 | $24.77 | $24.21 | 14,070 |
| 2021-11-17 | $24.83 | $24.83 | $23.83 | $23.94 | $23.40 | 27,099 |
| 2021-11-16 | $24.87 | $25.26 | $24.50 | $24.75 | $24.19 | 15,926 |
| 2021-11-15 | $24.51 | $24.79 | $24.36 | $24.73 | $24.17 | 11,582 |
| 2021-11-12 | $24.92 | $24.92 | $24.10 | $24.55 | $23.99 | 16,084 |
| 2021-11-11 | $25.15 | $25.25 | $25.00 | $25.00 | $24.43 | 6,857 |
| 2021-11-10 | $24.95 | $25.25 | $24.95 | $25.13 | $24.56 | 5,327 |
| 2021-11-09 | $24.93 | $25.16 | $24.93 | $25.08 | $24.51 | 19,300 |
| 2021-11-08 | $24.98 | $25.49 | $24.86 | $25.14 | $24.57 | 12,980 |
| 2021-11-05 | $24.58 | $25.35 | $24.43 | $25.02 | $24.45 | 23,969 |
| 2021-11-04 | $24.33 | $24.59 | $24.05 | $24.41 | $23.86 | 14,942 |
| 2021-11-03 | $23.95 | $24.39 | $23.95 | $24.18 | $23.63 | 14,892 |
| 2021-11-02 | $23.92 | $24.22 | $23.89 | $23.92 | $23.38 | 14,166 |
| 2021-11-01 | $23.93 | $23.96 | $23.69 | $23.96 | $23.42 | 9,272 |
| 2021-10-29 | $23.71 | $23.92 | $23.71 | $23.71 | $23.17 | 9,566 |
| 2021-10-28 | $23.94 | $24.13 | $23.75 | $23.90 | $23.17 | 8,425 |
| 2021-10-27 | $23.85 | $24.13 | $23.50 | $23.54 | $22.82 | 13,039 |
| 2021-10-26 | $23.73 | $24.13 | $23.73 | $23.84 | $23.11 | 19,919 |
| 2021-10-25 | $24.00 | $24.00 | $23.70 | $23.73 | $23.01 | 15,474 |
| 2021-10-22 | $23.79 | $23.95 | $23.76 | $23.85 | $23.12 | 15,993 |
| 2021-10-21 | $23.80 | $23.87 | $23.70 | $23.70 | $22.98 | 15,135 |
| 2021-10-20 | $23.61 | $24.00 | $23.61 | $23.78 | $23.06 | 19,567 |
| 2021-10-19 | $23.83 | $23.83 | $23.41 | $23.61 | $22.89 | 17,414 |
| 2021-10-18 | $24.02 | $24.07 | $23.55 | $23.68 | $22.96 | 11,389 |
| 2021-10-15 | $24.41 | $24.63 | $23.88 | $23.88 | $23.15 | 19,501 |
| 2021-10-14 | $23.97 | $24.26 | $23.87 | $24.11 | $23.38 | 13,268 |
| 2021-10-13 | $24.24 | $24.24 | $23.41 | $23.86 | $23.13 | 9,852 |
| 2021-10-12 | $24.64 | $24.64 | $24.01 | $24.17 | $23.43 | 6,132 |
| 2021-10-11 | $24.54 | $24.69 | $24.44 | $24.49 | $23.74 | 10,787 |
| 2021-10-08 | $24.23 | $24.50 | $24.18 | $24.46 | $23.71 | 14,504 |
| 2021-10-07 | $24.08 | $24.41 | $23.88 | $24.25 | $23.51 | 12,643 |
| 2021-10-06 | $23.88 | $23.94 | $23.67 | $23.90 | $23.17 | 9,055 |
| 2021-10-05 | $24.05 | $24.15 | $23.62 | $24.05 | $23.32 | 13,565 |
| 2021-10-04 | $23.76 | $24.06 | $23.45 | $23.95 | $23.22 | 22,692 |
| 2021-10-01 | $23.43 | $23.83 | $23.40 | $23.63 | $22.91 | 12,416 |
| 2021-09-30 | $23.73 | $23.73 | $23.33 | $23.40 | $22.69 | 11,207 |
| 2021-09-29 | $23.67 | $23.95 | $23.51 | $23.65 | $22.93 | 19,236 |
| 2021-09-28 | $23.80 | $23.92 | $23.42 | $23.59 | $22.87 | 16,866 |
| 2021-09-27 | $23.20 | $23.87 | $23.05 | $23.71 | $22.99 | 40,270 |
| 2021-09-24 | $22.42 | $23.05 | $22.42 | $22.99 | $22.29 | 29,973 |
| 2021-09-23 | $22.56 | $22.60 | $22.37 | $22.48 | $21.79 | 30,987 |
| 2021-09-22 | $22.50 | $22.65 | $22.26 | $22.28 | $21.60 | 30,255 |
| 2021-09-21 | $22.74 | $22.74 | $22.37 | $22.41 | $21.73 | 18,119 |
| 2021-09-20 | $22.36 | $23.11 | $22.22 | $22.52 | $21.83 | 27,020 |
| 2021-09-17 | $23.13 | $23.43 | $22.50 | $22.51 | $21.82 | 79,252 |
| 2021-09-16 | $22.97 | $23.16 | $22.75 | $23.07 | $22.37 | 17,205 |
| 2021-09-15 | $22.70 | $22.97 | $22.67 | $22.97 | $22.27 | 33,329 |
| 2021-09-14 | $23.05 | $23.05 | $22.54 | $22.54 | $21.85 | 12,745 |
| 2021-09-13 | $22.97 | $23.18 | $22.86 | $22.86 | $22.16 | 10,850 |
| 2021-09-10 | $22.96 | $23.03 | $22.71 | $22.71 | $22.02 | 12,069 |
| 2021-09-09 | $23.37 | $23.37 | $22.81 | $22.81 | $22.11 | 17,994 |
| 2021-09-08 | $23.28 | $23.28 | $23.01 | $23.01 | $22.31 | 15,025 |
| 2021-09-07 | $23.65 | $23.65 | $23.24 | $23.29 | $22.58 | 8,654 |
| 2021-09-03 | $23.64 | $23.64 | $23.17 | $23.55 | $22.83 | 12,361 |
| 2021-09-02 | $23.65 | $23.79 | $23.46 | $23.55 | $22.83 | 16,531 |
| 2021-09-01 | $23.65 | $24.00 | $23.54 | $23.64 | $22.92 | 7,851 |
| 2021-08-31 | $23.55 | $23.88 | $23.55 | $23.86 | $23.13 | 13,766 |
| 2021-08-30 | $23.96 | $23.96 | $23.45 | $23.45 | $22.74 | 8,334 |
| 2021-08-27 | $23.48 | $24.07 | $23.48 | $23.92 | $23.19 | 25,354 |
| 2021-08-26 | $23.83 | $23.83 | $23.27 | $23.35 | $22.64 | 16,496 |
| 2021-08-25 | $23.82 | $23.93 | $23.62 | $23.70 | $22.98 | 21,074 |
| 2021-08-24 | $23.80 | $23.98 | $23.62 | $23.69 | $22.97 | 12,502 |
| 2021-08-23 | $23.54 | $23.86 | $23.52 | $23.86 | $23.13 | 15,535 |
| 2021-08-20 | $23.28 | $23.53 | $23.18 | $23.47 | $22.75 | 18,686 |
| 2021-08-19 | $23.21 | $23.47 | $22.95 | $23.46 | $22.74 | 21,051 |
| 2021-08-18 | $23.50 | $23.65 | $23.25 | $23.25 | $22.54 | 21,987 |
| 2021-08-17 | $23.66 | $23.70 | $23.29 | $23.58 | $22.86 | 13,601 |
| 2021-08-16 | $23.50 | $23.91 | $23.20 | $23.84 | $23.11 | 24,209 |
| 2021-08-13 | $23.75 | $23.75 | $23.41 | $23.43 | $22.72 | 6,623 |
| 2021-08-12 | $24.09 | $24.09 | $23.68 | $23.87 | $23.14 | 22,534 |
| 2021-08-11 | $23.65 | $24.10 | $23.64 | $24.09 | $23.36 | 18,228 |
| 2021-08-10 | $23.73 | $23.80 | $23.51 | $23.80 | $23.07 | 16,647 |
| 2021-08-09 | $23.56 | $23.83 | $23.56 | $23.65 | $22.93 | 10,467 |
| 2021-08-06 | $23.60 | $23.96 | $23.11 | $23.74 | $23.02 | 47,918 |
| 2021-08-05 | $23.07 | $23.42 | $22.94 | $23.41 | $22.70 | 18,366 |
| 2021-08-04 | $22.59 | $23.11 | $22.59 | $23.00 | $22.30 | 42,177 |
| 2021-08-03 | $22.82 | $23.00 | $22.50 | $22.90 | $22.20 | 41,439 |
| 2021-08-02 | $23.13 | $23.31 | $22.75 | $22.98 | $22.28 | 18,298 |
| 2021-07-30 | $23.24 | $23.52 | $23.04 | $23.05 | $22.35 | 9,934 |
| 2021-07-29 | $23.33 | $23.91 | $23.33 | $23.50 | $22.60 | 34,025 |
| 2021-07-28 | $23.26 | $23.86 | $23.26 | $23.31 | $22.41 | 15,159 |
| 2021-07-27 | $23.16 | $23.78 | $23.16 | $23.21 | $22.32 | 37,982 |
| 2021-07-26 | $23.22 | $23.90 | $23.18 | $23.40 | $22.50 | 21,636 |
| 2021-07-23 | $23.43 | $23.49 | $23.13 | $23.18 | $22.29 | 11,519 |
| 2021-07-22 | $23.45 | $23.45 | $23.00 | $23.14 | $22.25 | 29,605 |
| 2021-07-21 | $23.35 | $24.08 | $23.18 | $23.58 | $22.67 | 20,510 |
| 2021-07-20 | $22.66 | $23.55 | $22.65 | $22.72 | $21.85 | 34,723 |
| 2021-07-19 | $22.28 | $22.73 | $22.17 | $22.40 | $21.54 | 52,201 |
| 2021-07-16 | $23.53 | $23.55 | $22.65 | $22.78 | $21.91 | 17,377 |
| 2021-07-15 | $22.78 | $23.42 | $22.78 | $23.30 | $22.41 | 9,432 |
| 2021-07-14 | $22.85 | $23.10 | $22.78 | $22.92 | $22.04 | 28,280 |
| 2021-07-13 | $22.90 | $23.13 | $22.42 | $22.91 | $22.03 | 13,627 |
| 2021-07-12 | $22.63 | $23.29 | $22.63 | $23.03 | $22.15 | 8,524 |
| 2021-07-09 | $22.46 | $23.04 | $22.30 | $22.75 | $21.88 | 13,185 |
| 2021-07-08 | $22.26 | $22.59 | $22.00 | $22.06 | $21.21 | 18,041 |
| 2021-07-07 | $22.70 | $22.84 | $22.52 | $22.58 | $21.71 | 13,089 |
| 2021-07-06 | $23.14 | $23.14 | $22.38 | $22.71 | $21.84 | 21,106 |
| 2021-07-02 | $23.32 | $23.48 | $22.66 | $23.05 | $22.16 | 22,381 |
| 2021-07-01 | $23.28 | $23.54 | $23.05 | $23.23 | $22.34 | 27,532 |
| 2021-06-30 | $23.33 | $23.58 | $23.02 | $23.07 | $22.18 | 48,574 |
| 2021-06-29 | $23.66 | $23.92 | $23.49 | $23.49 | $22.59 | 14,650 |
| 2021-06-28 | $24.34 | $24.34 | $23.59 | $23.67 | $22.76 | 17,541 |
| 2021-06-25 | $24.14 | $24.72 | $24.07 | $24.41 | $23.47 | 89,187 |
| 2021-06-24 | $23.70 | $24.24 | $23.54 | $24.19 | $23.26 | 18,924 |
| 2021-06-23 | $24.42 | $24.42 | $23.36 | $23.70 | $22.79 | 33,481 |
| 2021-06-22 | $24.78 | $25.32 | $23.95 | $24.14 | $23.21 | 28,112 |
| 2021-06-21 | $24.72 | $25.08 | $24.52 | $24.62 | $23.67 | 16,498 |
| 2021-06-18 | $24.98 | $25.08 | $24.48 | $24.67 | $23.72 | 66,219 |
| 2021-06-17 | $25.05 | $25.29 | $24.72 | $25.00 | $24.04 | 27,832 |
| 2021-06-16 | $25.00 | $25.56 | $25.00 | $25.06 | $24.10 | 27,118 |
| 2021-06-15 | $24.88 | $25.26 | $24.84 | $25.16 | $24.19 | 19,452 |
| 2021-06-14 | $24.88 | $25.02 | $24.75 | $24.79 | $23.84 | 16,019 |
| 2021-06-11 | $24.74 | $25.00 | $24.74 | $25.00 | $24.04 | 13,417 |
| 2021-06-10 | $25.04 | $25.11 | $24.70 | $24.75 | $23.80 | 22,077 |
| 2021-06-09 | $25.21 | $25.21 | $24.75 | $24.77 | $23.82 | 12,943 |
| 2021-06-08 | $25.50 | $25.66 | $25.18 | $25.27 | $24.30 | 20,778 |
| 2021-06-07 | $25.21 | $25.75 | $25.15 | $25.60 | $24.62 | 22,087 |
| 2021-06-04 | $25.23 | $25.43 | $25.06 | $25.23 | $24.26 | 16,486 |
| 2021-06-03 | $25.14 | $25.32 | $25.06 | $25.29 | $24.32 | 8,982 |
| 2021-06-02 | $25.43 | $25.45 | $24.90 | $25.15 | $24.18 | 11,432 |
| 2021-06-01 | $25.24 | $25.68 | $24.98 | $25.45 | $24.47 | 26,431 |
| 2021-05-28 | $25.38 | $25.38 | $24.92 | $25.24 | $24.27 | 13,010 |
| 2021-05-27 | $25.05 | $25.33 | $25.02 | $25.23 | $24.26 | 13,714 |
| 2021-05-26 | $24.95 | $25.00 | $24.75 | $24.90 | $23.94 | 21,565 |
| 2021-05-25 | $25.89 | $25.91 | $24.75 | $24.75 | $23.80 | 38,130 |
| 2021-05-24 | $25.73 | $25.91 | $25.56 | $25.76 | $24.77 | 21,972 |
| 2021-05-21 | $25.32 | $25.78 | $25.19 | $25.77 | $24.78 | 30,157 |
| 2021-05-20 | $24.81 | $25.12 | $24.75 | $25.07 | $24.11 | 12,040 |
| 2021-05-19 | $24.72 | $24.95 | $24.06 | $24.95 | $23.99 | 19,221 |
| 2021-05-18 | $25.29 | $25.51 | $24.50 | $25.04 | $24.08 | 26,463 |
| 2021-05-17 | $25.42 | $25.59 | $24.93 | $25.51 | $24.53 | 33,434 |
| 2021-05-14 | $25.21 | $25.50 | $25.10 | $25.42 | $24.44 | 69,694 |
| 2021-05-13 | $24.25 | $25.41 | $24.25 | $25.00 | $24.04 | 30,436 |
| 2021-05-12 | $24.35 | $24.50 | $24.00 | $24.14 | $23.21 | 44,078 |
| 2021-05-11 | $24.25 | $24.77 | $24.25 | $24.36 | $23.42 | 22,040 |
| 2021-05-10 | $24.43 | $24.75 | $24.09 | $24.65 | $23.70 | 110,508 |
| 2021-05-07 | $24.00 | $24.51 | $24.00 | $24.50 | $23.56 | 66,207 |
| 2021-05-06 | $23.68 | $24.18 | $23.61 | $24.05 | $23.13 | 91,262 |
| 2021-05-05 | $23.72 | $23.77 | $23.40 | $23.68 | $22.77 | 32,112 |
| 2021-05-04 | $23.90 | $24.03 | $23.50 | $23.67 | $22.76 | 19,406 |
| 2021-05-03 | $23.99 | $24.11 | $23.65 | $24.09 | $23.16 | 41,364 |
| 2021-04-30 | $23.45 | $23.98 | $23.35 | $23.71 | $22.80 | 31,544 |
| 2021-04-29 | $24.00 | $24.00 | $23.60 | $23.82 | $22.73 | 25,740 |
| 2021-04-28 | $23.65 | $23.95 | $23.50 | $23.87 | $22.78 | 38,643 |
| 2021-04-27 | $23.82 | $23.89 | $23.60 | $23.68 | $22.60 | 21,432 |
| 2021-04-26 | $24.00 | $24.00 | $23.56 | $23.66 | $22.58 | 40,622 |
| 2021-04-23 | $23.65 | $24.10 | $23.62 | $23.75 | $22.67 | 34,294 |
| 2021-04-22 | $23.13 | $23.85 | $22.79 | $23.50 | $22.43 | 44,715 |
| 2021-04-21 | $22.00 | $23.10 | $21.99 | $23.01 | $21.96 | 50,438 |
| 2021-04-20 | $22.11 | $22.25 | $21.35 | $21.47 | $20.49 | 24,367 |
| 2021-04-19 | $22.65 | $22.65 | $22.01 | $22.36 | $21.34 | 26,923 |
| 2021-04-16 | $22.72 | $22.87 | $22.30 | $22.65 | $21.62 | 23,728 |
| 2021-04-15 | $22.60 | $22.72 | $22.01 | $22.64 | $21.61 | 24,445 |
| 2021-04-14 | $22.45 | $22.56 | $22.31 | $22.39 | $21.37 | 13,083 |
| 2021-04-13 | $22.76 | $22.81 | $22.12 | $22.43 | $21.41 | 18,324 |
| 2021-04-12 | $22.60 | $22.81 | $22.47 | $22.76 | $21.72 | 21,043 |
| 2021-04-09 | $22.90 | $23.07 | $22.39 | $22.60 | $21.57 | 16,377 |
| 2021-04-08 | $22.73 | $22.96 | $22.43 | $22.68 | $21.64 | 15,774 |
| 2021-04-07 | $22.96 | $23.25 | $22.21 | $22.61 | $21.58 | 31,797 |
| 2021-04-06 | $22.94 | $23.63 | $22.94 | $22.95 | $21.90 | 14,267 |
| 2021-04-05 | $23.80 | $23.80 | $22.78 | $22.88 | $21.84 | 14,773 |
| 2021-04-01 | $22.70 | $23.47 | $22.49 | $23.41 | $22.34 | 37,468 |
| 2021-03-31 | $23.94 | $24.08 | $22.04 | $22.30 | $21.28 | 96,672 |
| 2021-03-30 | $22.68 | $24.19 | $22.66 | $23.92 | $22.83 | 34,855 |
| 2021-03-29 | $22.53 | $22.70 | $22.06 | $22.48 | $21.45 | 38,726 |
| 2021-03-26 | $22.42 | $22.98 | $21.55 | $22.57 | $21.54 | 51,351 |
| 2021-03-25 | $21.24 | $22.31 | $20.88 | $22.24 | $21.22 | 37,082 |
| 2021-03-24 | $21.91 | $22.82 | $21.32 | $21.36 | $20.38 | 20,176 |
| 2021-03-23 | $21.82 | $22.13 | $21.53 | $21.85 | $20.85 | 30,601 |
| 2021-03-22 | $22.03 | $23.95 | $20.54 | $22.19 | $21.18 | 97,207 |
| 2021-03-19 | $22.09 | $22.20 | $21.47 | $22.00 | $21.00 | 87,330 |
| 2021-03-18 | $22.52 | $23.00 | $22.15 | $22.15 | $21.14 | 36,084 |
| 2021-03-17 | $22.48 | $22.91 | $21.75 | $22.33 | $21.31 | 35,469 |
| 2021-03-16 | $22.90 | $22.90 | $22.01 | $22.12 | $21.11 | 24,738 |
| 2021-03-15 | $23.10 | $23.10 | $22.47 | $22.90 | $21.85 | 28,531 |
| 2021-03-12 | $22.05 | $23.40 | $22.05 | $23.34 | $22.27 | 40,095 |
| 2021-03-11 | $23.25 | $23.39 | $22.13 | $22.49 | $21.46 | 35,003 |
| 2021-03-10 | $23.13 | $23.44 | $22.88 | $23.05 | $22.00 | 35,327 |
| 2021-03-09 | $23.57 | $23.98 | $22.84 | $22.88 | $21.84 | 41,153 |
| 2021-03-08 | $24.19 | $24.74 | $23.00 | $23.53 | $22.46 | 106,522 |
| 2021-03-05 | $20.35 | $23.09 | $20.20 | $22.95 | $21.90 | 82,127 |
| 2021-03-04 | $20.04 | $20.87 | $19.82 | $19.89 | $18.98 | 34,160 |
| 2021-03-03 | $20.15 | $20.97 | $20.00 | $20.04 | $19.13 | 41,065 |
| 2021-03-02 | $20.19 | $20.20 | $19.58 | $19.77 | $18.87 | 20,721 |
| 2021-03-01 | $20.00 | $20.37 | $19.61 | $20.17 | $19.25 | 48,389 |
| 2021-02-26 | $19.61 | $19.98 | $19.31 | $19.48 | $18.59 | 26,065 |
| 2021-02-25 | $19.71 | $19.97 | $19.30 | $19.50 | $18.61 | 21,247 |
| 2021-02-24 | $18.76 | $19.86 | $18.76 | $19.70 | $18.80 | 48,341 |
| 2021-02-23 | $18.70 | $19.11 | $18.32 | $18.62 | $17.77 | 29,582 |
| 2021-02-22 | $18.56 | $18.91 | $18.51 | $18.77 | $17.91 | 66,793 |
| 2021-02-19 | $18.41 | $18.69 | $18.38 | $18.68 | $17.83 | 12,537 |
| 2021-02-18 | $18.65 | $18.94 | $18.06 | $18.36 | $17.52 | 16,315 |
| 2021-02-17 | $18.51 | $18.97 | $18.51 | $18.79 | $17.93 | 12,844 |
| 2021-02-16 | $19.03 | $19.22 | $18.41 | $18.51 | $17.66 | 19,111 |
| 2021-02-12 | $19.30 | $19.47 | $18.60 | $18.96 | $18.09 | 25,067 |
| 2021-02-11 | $19.92 | $20.00 | $19.05 | $19.50 | $18.61 | 31,099 |
| 2021-02-10 | $19.90 | $19.99 | $19.72 | $19.72 | $18.82 | 18,182 |
| 2021-02-09 | $19.50 | $20.00 | $19.14 | $19.90 | $18.99 | 32,140 |
| 2021-02-08 | $19.84 | $19.88 | $19.08 | $19.74 | $18.84 | 35,871 |
| 2021-02-05 | $18.90 | $19.53 | $18.80 | $19.53 | $18.64 | 25,869 |
| 2021-02-04 | $18.67 | $19.18 | $18.63 | $18.83 | $17.97 | 27,962 |
| 2021-02-03 | $18.33 | $18.54 | $17.89 | $18.54 | $17.69 | 23,629 |
| 2021-02-02 | $18.00 | $18.63 | $17.70 | $18.33 | $17.49 | 21,020 |
| 2021-02-01 | $17.35 | $17.99 | $17.25 | $17.95 | $17.13 | 25,009 |
| 2021-01-29 | $17.92 | $17.92 | $17.25 | $17.31 | $16.52 | 30,477 |
| 2021-01-28 | $18.19 | $18.56 | $17.94 | $18.04 | $17.04 | 14,258 |
| 2021-01-27 | $18.11 | $18.50 | $17.84 | $17.84 | $16.85 | 45,923 |
| 2021-01-26 | $19.30 | $19.30 | $18.32 | $18.32 | $17.30 | 25,443 |
| 2021-01-25 | $18.58 | $18.87 | $18.04 | $18.80 | $17.76 | 36,339 |
| 2021-01-22 | $17.69 | $18.64 | $17.69 | $18.61 | $17.58 | 27,159 |
| 2021-01-21 | $18.53 | $19.38 | $17.65 | $17.65 | $16.67 | 35,237 |
| 2021-01-20 | $17.52 | $17.71 | $17.32 | $17.38 | $16.42 | 14,985 |
| 2021-01-19 | $18.02 | $18.04 | $17.39 | $17.60 | $16.62 | 26,581 |
| 2021-01-15 | $18.03 | $18.37 | $18.02 | $18.02 | $17.02 | 10,832 |
| 2021-01-14 | $18.30 | $18.52 | $17.76 | $18.41 | $17.39 | 13,859 |
| 2021-01-13 | $18.27 | $18.61 | $18.00 | $18.00 | $17.00 | 12,868 |
| 2021-01-12 | $18.13 | $18.82 | $18.13 | $18.81 | $17.77 | 10,022 |
| 2021-01-11 | $18.35 | $18.37 | $18.00 | $18.35 | $17.33 | 5,391 |
| 2021-01-08 | $18.82 | $18.82 | $17.69 | $18.46 | $17.44 | 23,437 |
| 2021-01-07 | $18.83 | $19.05 | $18.41 | $18.96 | $17.91 | 16,455 |
| 2021-01-06 | $17.29 | $18.95 | $17.25 | $18.62 | $17.59 | 24,983 |
| 2021-01-05 | $16.60 | $17.18 | $16.60 | $16.90 | $15.96 | 21,815 |
| 2021-01-04 | $16.49 | $16.95 | $16.28 | $16.46 | $15.55 | 24,842 |
| 2020-12-31 | $16.71 | $16.84 | $16.45 | $16.55 | $15.63 | 20,982 |
| 2020-12-30 | $16.80 | $16.97 | $16.43 | $16.85 | $15.92 | 6,665 |
| 2020-12-29 | $16.62 | $16.83 | $16.02 | $16.70 | $15.77 | 34,721 |
| 2020-12-28 | $17.19 | $17.49 | $16.53 | $16.57 | $15.65 | 40,308 |
| 2020-12-24 | $17.13 | $17.13 | $16.90 | $16.90 | $15.96 | 2,377 |
| 2020-12-23 | $17.02 | $17.25 | $17.02 | $17.07 | $16.12 | 7,387 |
| 2020-12-22 | $16.95 | $16.98 | $16.70 | $16.89 | $15.95 | 6,040 |
| 2020-12-21 | $16.72 | $16.94 | $16.36 | $16.70 | $15.77 | 21,986 |
| 2020-12-18 | $17.93 | $17.93 | $16.61 | $16.70 | $15.77 | 83,145 |
| 2020-12-17 | $17.59 | $17.85 | $17.59 | $17.85 | $16.86 | 10,851 |
| 2020-12-16 | $18.70 | $18.70 | $17.67 | $17.78 | $16.79 | 37,444 |
| 2020-12-15 | $17.76 | $18.79 | $17.71 | $18.71 | $17.67 | 18,267 |
| 2020-12-14 | $17.58 | $17.81 | $17.57 | $17.57 | $16.60 | 14,515 |
| 2020-12-11 | $17.38 | $17.56 | $17.36 | $17.50 | $16.53 | 11,267 |
| 2020-12-10 | $17.04 | $17.60 | $17.04 | $17.48 | $16.51 | 14,898 |
| 2020-12-09 | $17.29 | $17.44 | $17.15 | $17.34 | $16.38 | 29,856 |
| 2020-12-08 | $16.69 | $17.18 | $16.56 | $17.18 | $16.23 | 19,997 |
| 2020-12-07 | $16.83 | $16.83 | $16.53 | $16.62 | $15.70 | 8,766 |
| 2020-12-04 | $16.74 | $16.91 | $16.61 | $16.85 | $15.92 | 14,579 |
| 2020-12-03 | $16.21 | $17.00 | $16.21 | $16.51 | $15.59 | 20,304 |
| 2020-12-02 | $16.37 | $16.48 | $16.27 | $16.44 | $15.53 | 11,983 |
| 2020-12-01 | $16.56 | $16.62 | $16.07 | $16.15 | $15.25 | 12,431 |
| 2020-11-30 | $16.83 | $17.00 | $16.12 | $16.12 | $15.23 | 17,782 |
| 2020-11-27 | $16.82 | $17.10 | $16.38 | $17.10 | $16.15 | 6,550 |
| 2020-11-25 | $17.18 | $17.30 | $16.55 | $17.13 | $16.18 | 18,522 |
| 2020-11-24 | $16.41 | $17.25 | $16.21 | $17.25 | $16.29 | 18,535 |
| 2020-11-23 | $15.95 | $16.14 | $15.95 | $16.09 | $15.20 | 12,702 |
| 2020-11-20 | $15.80 | $16.47 | $15.52 | $15.91 | $15.03 | 31,654 |
| 2020-11-19 | $15.88 | $16.05 | $15.73 | $16.05 | $15.16 | 11,054 |
| 2020-11-18 | $16.56 | $16.79 | $15.90 | $15.90 | $15.02 | 15,549 |
| 2020-11-17 | $16.43 | $16.81 | $16.43 | $16.47 | $15.56 | 13,060 |
| 2020-11-16 | $16.31 | $16.80 | $16.24 | $16.50 | $15.58 | 19,932 |
| 2020-11-13 | $15.56 | $15.99 | $15.56 | $15.80 | $14.92 | 9,290 |
| 2020-11-12 | $16.21 | $16.21 | $15.13 | $15.34 | $14.49 | 12,006 |
| 2020-11-11 | $16.66 | $16.66 | $16.10 | $16.29 | $15.39 | 33,690 |
| 2020-11-10 | $16.03 | $16.50 | $15.98 | $16.45 | $15.54 | 24,446 |
| 2020-11-09 | $15.00 | $16.15 | $15.00 | $15.83 | $14.95 | 32,325 |
| 2020-11-06 | $13.89 | $13.89 | $13.57 | $13.57 | $12.82 | 12,108 |
| 2020-11-05 | $13.60 | $13.91 | $13.60 | $13.81 | $13.04 | 15,643 |
| 2020-11-04 | $14.97 | $14.97 | $13.45 | $13.64 | $12.88 | 16,860 |
| 2020-11-03 | $14.26 | $15.37 | $13.90 | $15.14 | $14.30 | 25,558 |
| 2020-11-02 | $14.16 | $14.16 | $13.79 | $14.12 | $13.34 | 13,378 |
| 2020-10-30 | $13.67 | $14.02 | $13.67 | $13.98 | $13.20 | 18,409 |
| 2020-10-29 | $13.50 | $14.00 | $13.48 | $13.89 | $12.96 | 17,192 |
| 2020-10-28 | $13.60 | $13.60 | $13.33 | $13.50 | $12.60 | 17,479 |
| 2020-10-27 | $13.81 | $13.92 | $13.51 | $13.70 | $12.78 | 32,909 |
| 2020-10-26 | $13.90 | $14.06 | $13.71 | $13.73 | $12.81 | 28,037 |
| 2020-10-23 | $13.71 | $14.10 | $13.70 | $13.98 | $13.05 | 28,162 |
| 2020-10-22 | $13.66 | $13.76 | $13.50 | $13.65 | $12.74 | 44,343 |
| 2020-10-21 | $13.35 | $13.64 | $13.27 | $13.64 | $12.73 | 37,216 |
| 2020-10-20 | $13.60 | $13.71 | $13.04 | $13.27 | $12.38 | 21,546 |
| 2020-10-19 | $13.84 | $13.84 | $13.33 | $13.45 | $12.55 | 5,115 |
| 2020-10-16 | $13.29 | $13.56 | $13.16 | $13.50 | $12.60 | 15,937 |
| 2020-10-15 | $13.18 | $13.58 | $13.00 | $13.37 | $12.48 | 20,758 |
| 2020-10-14 | $13.77 | $13.77 | $13.45 | $13.45 | $12.55 | 17,690 |
| 2020-10-13 | $13.81 | $13.81 | $13.48 | $13.65 | $12.74 | 12,324 |
| 2020-10-12 | $13.35 | $13.85 | $13.35 | $13.85 | $12.92 | 8,389 |
| 2020-10-09 | $13.94 | $13.94 | $13.46 | $13.65 | $12.74 | 17,638 |
| 2020-10-08 | $13.70 | $13.95 | $13.68 | $13.92 | $12.99 | 16,997 |
| 2020-10-07 | $13.30 | $13.66 | $13.30 | $13.63 | $12.72 | 23,609 |
| 2020-10-06 | $13.50 | $13.58 | $13.22 | $13.25 | $12.36 | 17,715 |
| 2020-10-05 | $12.96 | $13.70 | $12.96 | $13.54 | $12.64 | 21,844 |
| 2020-10-02 | $12.90 | $12.99 | $12.83 | $12.95 | $12.08 | 22,341 |
| 2020-10-01 | $12.84 | $13.14 | $12.84 | $12.90 | $12.04 | 14,419 |
| 2020-09-30 | $13.04 | $13.04 | $12.74 | $12.80 | $11.94 | 21,873 |
| 2020-09-29 | $12.97 | $12.97 | $12.76 | $12.85 | $11.99 | 9,289 |
| 2020-09-28 | $12.89 | $13.32 | $12.89 | $12.90 | $12.04 | 13,178 |
| 2020-09-25 | $12.64 | $12.93 | $12.52 | $12.74 | $11.89 | 29,458 |
| 2020-09-24 | $12.60 | $12.68 | $12.55 | $12.62 | $11.78 | 12,233 |
| 2020-09-23 | $12.68 | $12.89 | $12.43 | $12.44 | $11.61 | 35,652 |
| 2020-09-22 | $12.90 | $12.95 | $12.40 | $12.74 | $11.89 | 25,476 |
| 2020-09-21 | $12.92 | $13.29 | $12.85 | $12.85 | $11.99 | 28,277 |
| 2020-09-18 | $13.70 | $13.70 | $13.11 | $13.11 | $12.23 | 40,003 |
| 2020-09-17 | $13.69 | $13.69 | $13.48 | $13.61 | $12.70 | 4,943 |
| 2020-09-16 | $13.70 | $13.70 | $13.50 | $13.50 | $12.60 | 11,491 |
| 2020-09-15 | $13.81 | $13.81 | $13.65 | $13.65 | $12.74 | 5,369 |
| 2020-09-14 | $13.65 | $14.00 | $13.65 | $13.85 | $12.92 | 10,062 |
| 2020-09-11 | $14.10 | $14.15 | $13.54 | $13.54 | $12.64 | 27,524 |
| 2020-09-10 | $13.81 | $13.81 | $13.50 | $13.52 | $12.62 | 70,982 |
| 2020-09-09 | $14.06 | $14.45 | $13.57 | $13.70 | $12.78 | 42,920 |
| 2020-09-08 | $13.98 | $14.40 | $13.82 | $14.00 | $13.06 | 9,405 |
| 2020-09-04 | $14.42 | $14.54 | $14.05 | $14.30 | $13.34 | 5,954 |
| 2020-09-03 | $14.56 | $14.56 | $14.00 | $14.30 | $13.34 | 9,353 |
| 2020-09-02 | $14.03 | $14.65 | $13.96 | $14.65 | $13.67 | 9,116 |
| 2020-09-01 | $13.70 | $14.15 | $13.70 | $14.15 | $13.20 | 8,804 |
| 2020-08-31 | $14.25 | $14.26 | $13.77 | $13.77 | $12.85 | 17,854 |
| 2020-08-28 | $14.15 | $14.33 | $14.15 | $14.22 | $13.27 | 11,241 |
| 2020-08-27 | $14.24 | $14.45 | $13.72 | $14.22 | $13.27 | 32,191 |
| 2020-08-26 | $14.44 | $14.44 | $14.16 | $14.16 | $13.21 | 15,734 |
| 2020-08-25 | $14.72 | $14.91 | $14.55 | $14.59 | $13.62 | 3,208 |
| 2020-08-24 | $14.54 | $14.67 | $14.50 | $14.53 | $13.56 | 6,039 |
| 2020-08-21 | $14.36 | $14.36 | $14.15 | $14.34 | $13.38 | 22,929 |
| 2020-08-20 | $14.67 | $14.67 | $14.50 | $14.50 | $13.53 | 9,780 |
| 2020-08-19 | $14.67 | $14.96 | $14.66 | $14.96 | $13.96 | 8,233 |
| 2020-08-18 | $14.76 | $14.78 | $14.55 | $14.55 | $13.58 | 2,448 |
| 2020-08-17 | $15.11 | $15.11 | $14.72 | $14.74 | $13.76 | 3,607 |
| 2020-08-14 | $15.00 | $15.24 | $14.90 | $15.11 | $14.10 | 6,477 |
| 2020-08-13 | $14.97 | $15.14 | $14.97 | $15.07 | $14.06 | 5,351 |
| 2020-08-12 | $15.25 | $15.25 | $14.70 | $15.17 | $14.16 | 12,773 |
| 2020-08-11 | $14.75 | $15.24 | $14.50 | $14.95 | $13.95 | 50,955 |
| 2020-08-10 | $14.50 | $14.98 | $14.45 | $14.45 | $13.48 | 37,688 |
| 2020-08-07 | $14.28 | $14.49 | $14.13 | $14.49 | $13.52 | 11,638 |
| 2020-08-06 | $14.25 | $14.25 | $14.04 | $14.15 | $13.20 | 5,787 |
| 2020-08-05 | $13.98 | $14.21 | $13.78 | $14.19 | $13.24 | 9,289 |
| 2020-08-04 | $13.63 | $13.80 | $13.55 | $13.80 | $12.88 | 11,856 |
| 2020-08-03 | $13.61 | $13.75 | $13.56 | $13.75 | $12.83 | 8,822 |
| 2020-07-31 | $13.80 | $13.83 | $13.52 | $13.60 | $12.69 | 21,387 |
| 2020-07-30 | $14.16 | $14.22 | $13.95 | $14.03 | $12.93 | 13,519 |
| 2020-07-29 | $13.88 | $14.50 | $13.85 | $14.15 | $13.04 | 10,919 |
| 2020-07-28 | $13.88 | $14.08 | $13.79 | $13.92 | $12.83 | 3,592 |
| 2020-07-27 | $13.92 | $14.26 | $13.80 | $14.06 | $12.96 | 9,614 |
| 2020-07-24 | $14.13 | $14.28 | $13.59 | $13.92 | $12.83 | 21,828 |
| 2020-07-23 | $14.25 | $14.38 | $13.98 | $14.24 | $13.12 | 6,151 |
| 2020-07-22 | $13.50 | $14.44 | $13.50 | $14.35 | $13.23 | 21,390 |
| 2020-07-21 | $13.26 | $13.45 | $13.05 | $13.26 | $12.22 | 16,583 |
| 2020-07-20 | $12.97 | $13.45 | $12.97 | $13.14 | $12.11 | 5,418 |
| 2020-07-17 | $13.00 | $13.34 | $12.82 | $13.11 | $12.08 | 17,685 |
| 2020-07-16 | $13.38 | $13.38 | $12.89 | $13.05 | $12.03 | 8,624 |
| 2020-07-15 | $13.44 | $13.60 | $13.15 | $13.16 | $12.13 | 35,354 |
| 2020-07-14 | $12.92 | $13.05 | $12.76 | $13.00 | $11.98 | 22,465 |
| 2020-07-13 | $13.51 | $13.51 | $13.05 | $13.17 | $12.14 | 9,678 |
| 2020-07-10 | $12.70 | $13.27 | $12.70 | $13.27 | $12.23 | 16,219 |
| 2020-07-09 | $13.01 | $13.10 | $12.51 | $12.77 | $11.77 | 28,647 |
| 2020-07-08 | $13.04 | $13.56 | $12.82 | $13.05 | $12.03 | 13,368 |
| 2020-07-07 | $13.74 | $13.84 | $13.15 | $13.17 | $12.14 | 31,928 |
| 2020-07-06 | $14.02 | $14.16 | $13.75 | $13.99 | $12.89 | 6,020 |
| 2020-07-02 | $14.19 | $14.19 | $13.56 | $13.57 | $12.51 | 12,363 |
| 2020-07-01 | $14.75 | $14.75 | $13.70 | $13.76 | $12.68 | 12,473 |
| 2020-06-30 | $14.11 | $14.87 | $14.11 | $14.75 | $13.59 | 14,304 |
| 2020-06-29 | $13.66 | $14.37 | $13.44 | $14.29 | $13.17 | 17,901 |
| 2020-06-26 | $13.58 | $13.88 | $12.95 | $13.71 | $12.64 | 123,647 |
| 2020-06-25 | $13.20 | $13.96 | $12.95 | $13.96 | $12.87 | 19,131 |
| 2020-06-24 | $14.00 | $14.44 | $12.94 | $13.05 | $12.03 | 29,551 |
| 2020-06-23 | $14.20 | $14.27 | $14.01 | $14.12 | $13.01 | 16,995 |
| 2020-06-22 | $13.75 | $14.25 | $13.70 | $14.11 | $13.00 | 10,542 |
| 2020-06-19 | $13.53 | $14.88 | $13.47 | $13.74 | $12.66 | 37,875 |
| 2020-06-18 | $13.50 | $14.29 | $13.00 | $13.23 | $12.19 | 10,595 |
| 2020-06-17 | $14.42 | $14.48 | $13.55 | $13.68 | $12.61 | 9,156 |
| 2020-06-16 | $14.59 | $14.59 | $13.66 | $14.32 | $13.20 | 13,344 |
| 2020-06-15 | $12.91 | $14.31 | $12.90 | $13.94 | $12.85 | 16,039 |
| 2020-06-12 | $13.50 | $13.62 | $12.88 | $13.23 | $12.19 | 19,649 |
| 2020-06-11 | $13.73 | $13.73 | $12.98 | $13.01 | $11.99 | 32,473 |
| 2020-06-10 | $15.51 | $15.94 | $13.76 | $13.93 | $12.84 | 22,594 |
| 2020-06-09 | $15.51 | $15.71 | $15.30 | $15.50 | $14.29 | 18,007 |
| 2020-06-08 | $15.65 | $15.89 | $15.16 | $15.80 | $14.56 | 23,716 |
| 2020-06-05 | $14.45 | $15.14 | $14.39 | $14.97 | $13.80 | 50,909 |
| 2020-06-04 | $13.47 | $14.20 | $13.40 | $14.19 | $13.08 | 28,392 |
| 2020-06-03 | $13.55 | $14.40 | $13.46 | $13.48 | $12.42 | 31,483 |
| 2020-06-02 | $13.55 | $13.88 | $12.82 | $13.16 | $12.13 | 10,027 |
| 2020-06-01 | $13.46 | $14.35 | $13.16 | $13.16 | $12.13 | 22,168 |
| 2020-05-29 | $12.60 | $13.84 | $12.60 | $13.48 | $12.42 | 16,381 |
| 2020-05-28 | $14.06 | $14.47 | $12.50 | $12.50 | $11.52 | 37,320 |
| 2020-05-27 | $12.49 | $13.94 | $12.23 | $13.87 | $12.78 | 40,419 |
| 2020-05-26 | $12.80 | $13.41 | $11.76 | $11.99 | $11.05 | 47,117 |
| 2020-05-22 | $12.48 | $12.50 | $12.18 | $12.31 | $11.35 | 27,712 |
| 2020-05-21 | $12.39 | $12.61 | $12.21 | $12.39 | $11.42 | 21,990 |
| 2020-05-20 | $12.22 | $12.97 | $12.07 | $12.52 | $11.54 | 24,447 |
| 2020-05-19 | $12.97 | $13.09 | $11.81 | $11.82 | $10.89 | 15,051 |
| 2020-05-18 | $13.06 | $13.45 | $12.98 | $13.16 | $12.13 | 33,172 |
| 2020-05-15 | $12.40 | $12.47 | $12.17 | $12.47 | $11.49 | 16,794 |
| 2020-05-14 | $12.45 | $12.53 | $11.85 | $12.49 | $11.51 | 19,591 |
| 2020-05-13 | $12.01 | $13.10 | $11.76 | $12.94 | $11.93 | 52,617 |
| 2020-05-12 | $12.94 | $13.15 | $11.93 | $11.93 | $11.00 | 25,163 |
| 2020-05-11 | $13.61 | $13.63 | $12.88 | $12.88 | $11.87 | 30,562 |
| 2020-05-08 | $13.83 | $14.42 | $13.53 | $13.81 | $12.73 | 20,357 |
| 2020-05-07 | $13.60 | $13.86 | $13.25 | $13.48 | $12.42 | 21,995 |
| 2020-05-06 | $13.46 | $13.56 | $12.60 | $13.40 | $12.35 | 20,588 |
| 2020-05-05 | $14.51 | $15.38 | $13.23 | $13.36 | $12.31 | 17,318 |
| 2020-05-04 | $13.48 | $14.24 | $13.44 | $14.17 | $13.06 | 12,893 |
| 2020-05-01 | $14.68 | $15.32 | $13.06 | $13.61 | $12.54 | 34,479 |
| 2020-04-30 | $15.18 | $15.79 | $14.58 | $15.40 | $14.02 | 23,651 |
| 2020-04-29 | $15.76 | $16.68 | $15.33 | $15.71 | $14.30 | 49,642 |
| 2020-04-28 | $14.55 | $15.13 | $14.12 | $15.08 | $13.73 | 22,291 |
| 2020-04-27 | $12.94 | $14.25 | $12.94 | $14.07 | $12.81 | 20,106 |
| 2020-04-24 | $12.42 | $13.14 | $12.25 | $12.78 | $11.63 | 12,128 |
| 2020-04-23 | $12.55 | $12.95 | $12.05 | $12.39 | $11.28 | 16,183 |
| 2020-04-22 | $12.25 | $13.35 | $12.02 | $12.73 | $11.59 | 13,596 |
| 2020-04-21 | $11.50 | $12.26 | $11.50 | $12.08 | $11.00 | 20,178 |
| 2020-04-20 | $11.68 | $11.96 | $11.58 | $11.67 | $10.62 | 11,158 |
| 2020-04-17 | $12.00 | $12.46 | $11.73 | $12.11 | $11.02 | 30,881 |
| 2020-04-16 | $13.00 | $13.00 | $11.40 | $11.66 | $10.61 | 39,393 |
| 2020-04-15 | $12.79 | $13.36 | $12.46 | $13.10 | $11.92 | 22,568 |
| 2020-04-14 | $13.25 | $14.13 | $13.09 | $13.09 | $11.92 | 30,003 |
| 2020-04-13 | $15.00 | $15.00 | $13.01 | $13.21 | $12.02 | 14,291 |
| 2020-04-09 | $13.96 | $15.31 | $13.68 | $14.80 | $13.47 | 27,594 |
| 2020-04-08 | $12.90 | $13.89 | $12.33 | $13.60 | $12.38 | 20,811 |
| 2020-04-07 | $12.55 | $12.91 | $11.99 | $12.74 | $11.60 | 23,953 |
| 2020-04-06 | $12.44 | $12.93 | $11.73 | $12.37 | $11.26 | 59,962 |
| 2020-04-03 | $12.16 | $12.33 | $11.43 | $12.03 | $10.95 | 34,495 |
| 2020-04-02 | $12.51 | $13.01 | $11.90 | $12.26 | $11.16 | 75,287 |
| 2020-04-01 | $13.18 | $14.86 | $12.52 | $12.64 | $11.51 | 58,453 |
| 2020-03-31 | $13.90 | $14.69 | $13.32 | $13.77 | $12.53 | 55,334 |
| 2020-03-30 | $12.82 | $14.24 | $12.82 | $13.99 | $12.73 | 15,787 |
| 2020-03-27 | $13.05 | $13.94 | $12.94 | $12.94 | $11.78 | 21,918 |
| 2020-03-26 | $13.05 | $13.88 | $13.05 | $13.65 | $12.43 | 21,530 |
| 2020-03-25 | $12.99 | $13.05 | $12.75 | $12.95 | $11.79 | 29,556 |
| 2020-03-24 | $12.69 | $13.00 | $12.31 | $13.00 | $11.83 | 28,471 |
| 2020-03-23 | $13.23 | $13.81 | $12.25 | $12.25 | $11.15 | 28,235 |
| 2020-03-20 | $12.80 | $14.34 | $12.80 | $12.90 | $11.74 | 55,935 |
| 2020-03-19 | $12.51 | $13.05 | $12.40 | $12.91 | $11.75 | 34,037 |
| 2020-03-18 | $13.99 | $14.12 | $12.50 | $12.51 | $11.39 | 44,234 |
| 2020-03-17 | $15.01 | $15.08 | $13.64 | $14.49 | $13.19 | 38,178 |
| 2020-03-16 | $15.25 | $15.77 | $12.90 | $12.90 | $11.74 | 43,957 |
| 2020-03-13 | $15.20 | $16.50 | $14.76 | $16.50 | $15.02 | 38,380 |
| 2020-03-12 | $15.55 | $16.45 | $14.31 | $14.71 | $13.39 | 23,576 |
| 2020-03-11 | $16.53 | $17.10 | $16.11 | $16.29 | $14.83 | 31,568 |
| 2020-03-10 | $17.06 | $17.50 | $16.65 | $17.01 | $15.48 | 35,392 |
| 2020-03-09 | $17.50 | $17.69 | $16.50 | $16.66 | $15.17 | 20,726 |
| 2020-03-06 | $17.64 | $18.16 | $17.64 | $18.10 | $16.48 | 13,478 |
| 2020-03-05 | $18.33 | $18.64 | $18.05 | $18.16 | $16.53 | 16,420 |
| 2020-03-04 | $18.57 | $18.66 | $18.46 | $18.66 | $16.99 | 30,683 |
| 2020-03-03 | $19.19 | $19.19 | $18.55 | $18.55 | $16.89 | 19,036 |
| 2020-03-02 | $17.92 | $19.44 | $17.77 | $19.44 | $17.70 | 16,607 |
| 2020-02-28 | $18.21 | $18.77 | $17.32 | $17.80 | $16.20 | 22,603 |
| 2020-02-27 | $19.51 | $19.68 | $18.54 | $18.54 | $16.88 | 13,335 |
| 2020-02-26 | $19.61 | $19.90 | $19.61 | $19.61 | $17.85 | 8,843 |
| 2020-02-25 | $20.17 | $20.17 | $19.18 | $19.56 | $17.81 | 17,983 |
| 2020-02-24 | $20.08 | $20.23 | $20.08 | $20.21 | $18.40 | 6,742 |
| 2020-02-21 | $20.84 | $20.94 | $20.52 | $20.52 | $18.68 | 11,089 |
| 2020-02-20 | $20.40 | $20.85 | $20.40 | $20.80 | $18.93 | 8,856 |
| 2020-02-19 | $20.59 | $20.70 | $20.33 | $20.33 | $18.51 | 9,559 |
| 2020-02-18 | $20.62 | $20.82 | $20.39 | $20.61 | $18.76 | 9,833 |
| 2020-02-14 | $21.40 | $21.40 | $20.71 | $20.71 | $18.85 | 10,573 |
| 2020-02-13 | $21.92 | $21.92 | $21.33 | $21.57 | $19.63 | 17,830 |
| 2020-02-12 | $21.34 | $21.84 | $21.34 | $21.75 | $19.80 | 29,467 |
| 2020-02-11 | $21.40 | $21.40 | $21.12 | $21.16 | $19.26 | 8,830 |
| 2020-02-10 | $20.91 | $21.30 | $20.88 | $21.09 | $19.20 | 6,334 |
| 2020-02-07 | $20.83 | $20.93 | $20.75 | $20.80 | $18.93 | 39,192 |
| 2020-02-06 | $21.16 | $21.18 | $20.83 | $20.95 | $19.07 | 35,861 |
| 2020-02-05 | $21.33 | $21.51 | $21.10 | $21.11 | $19.22 | 46,088 |
| 2020-02-04 | $21.50 | $21.59 | $21.10 | $21.10 | $19.21 | 11,804 |
| 2020-02-03 | $20.98 | $21.50 | $20.85 | $21.33 | $19.42 | 16,096 |
| 2020-01-31 | $21.53 | $21.67 | $20.59 | $20.61 | $18.76 | 18,502 |
| 2020-01-30 | $21.46 | $21.75 | $21.38 | $21.53 | $19.44 | 10,708 |
| 2020-01-29 | $21.59 | $21.59 | $21.50 | $21.50 | $19.41 | 13,513 |
| 2020-01-28 | $21.80 | $21.80 | $21.51 | $21.58 | $19.48 | 7,240 |
| 2020-01-27 | $21.67 | $21.82 | $21.57 | $21.57 | $19.47 | 6,789 |
| 2020-01-24 | $22.01 | $22.13 | $21.79 | $21.79 | $19.67 | 21,798 |
| 2020-01-23 | $22.06 | $22.28 | $21.98 | $22.10 | $19.95 | 20,289 |
| 2020-01-22 | $22.36 | $22.36 | $21.80 | $22.10 | $19.95 | 15,084 |
| 2020-01-21 | $22.17 | $22.36 | $22.00 | $22.00 | $19.86 | 4,026 |
| 2020-01-17 | $22.80 | $22.80 | $22.23 | $22.23 | $20.07 | 9,664 |
| 2020-01-16 | $22.71 | $22.84 | $22.58 | $22.58 | $20.39 | 7,930 |
| 2020-01-15 | $22.50 | $22.73 | $22.40 | $22.54 | $20.35 | 14,498 |
| 2020-01-14 | $22.46 | $22.88 | $22.46 | $22.48 | $20.30 | 9,040 |
| 2020-01-13 | $22.30 | $22.76 | $22.25 | $22.68 | $20.48 | 14,664 |
| 2020-01-10 | $22.10 | $22.45 | $22.10 | $22.34 | $20.17 | 18,673 |
| 2020-01-09 | $22.47 | $22.47 | $22.15 | $22.19 | $20.03 | 4,948 |
| 2020-01-08 | $22.50 | $22.53 | $22.15 | $22.29 | $20.12 | 12,572 |
| 2020-01-07 | $22.11 | $22.58 | $22.11 | $22.23 | $20.07 | 8,957 |
| 2020-01-06 | $22.01 | $22.49 | $22.01 | $22.20 | $20.04 | 17,375 |
| 2020-01-03 | $21.88 | $22.24 | $21.88 | $22.13 | $19.98 | 18,276 |
| 2020-01-02 | $22.38 | $22.67 | $21.96 | $22.15 | $20.00 | 19,914 |
| 2019-12-31 | $22.60 | $22.62 | $22.45 | $22.62 | $20.42 | 13,736 |
| 2019-12-30 | $22.76 | $22.76 | $22.52 | $22.61 | $20.41 | 16,708 |
| 2019-12-27 | $22.76 | $22.98 | $22.61 | $22.75 | $20.54 | 23,495 |
| 2019-12-26 | $22.99 | $23.01 | $22.97 | $22.98 | $20.75 | 9,142 |
| 2019-12-24 | $22.99 | $23.20 | $22.98 | $23.04 | $20.80 | 11,251 |
| 2019-12-23 | $23.20 | $23.20 | $22.68 | $23.02 | $20.78 | 13,829 |
| 2019-12-20 | $22.94 | $23.31 | $22.94 | $23.31 | $21.05 | 59,655 |
| 2019-12-19 | $22.80 | $22.98 | $22.80 | $22.89 | $20.67 | 9,799 |
| 2019-12-18 | $22.99 | $23.00 | $22.50 | $22.80 | $20.58 | 12,713 |
| 2019-12-17 | $22.89 | $23.00 | $22.85 | $22.86 | $20.64 | 15,865 |
| 2019-12-16 | $23.00 | $23.00 | $22.77 | $22.89 | $20.67 | 10,680 |
| 2019-12-13 | $22.51 | $22.87 | $22.50 | $22.70 | $20.49 | 16,359 |
| 2019-12-12 | $22.21 | $22.72 | $22.21 | $22.64 | $20.44 | 23,171 |
| 2019-12-11 | $22.00 | $22.25 | $21.23 | $22.03 | $19.89 | 13,630 |
| 2019-12-10 | $22.00 | $22.13 | $21.90 | $21.92 | $19.79 | 23,323 |
| 2019-12-09 | $22.15 | $22.25 | $22.00 | $22.00 | $19.86 | 5,601 |
| 2019-12-06 | $21.68 | $22.29 | $21.63 | $22.03 | $19.89 | 45,762 |
| 2019-12-05 | $21.73 | $21.75 | $21.43 | $21.43 | $19.35 | 8,713 |
| 2019-12-04 | $21.20 | $21.73 | $21.20 | $21.50 | $19.41 | 13,028 |
| 2019-12-03 | $21.50 | $21.50 | $21.11 | $21.43 | $19.35 | 12,552 |
| 2019-12-02 | $21.67 | $21.74 | $21.50 | $21.60 | $19.50 | 6,343 |
| 2019-11-29 | $21.61 | $21.92 | $21.61 | $21.92 | $19.79 | 1,962 |
| 2019-11-27 | $21.78 | $22.07 | $21.78 | $21.97 | $19.84 | 4,917 |
| 2019-11-26 | $22.16 | $22.16 | $21.78 | $21.80 | $19.68 | 7,194 |
| 2019-11-25 | $21.75 | $22.08 | $21.75 | $22.02 | $19.88 | 14,397 |
| 2019-11-22 | $21.85 | $21.85 | $21.75 | $21.78 | $19.66 | 2,592 |
| 2019-11-21 | $21.66 | $21.82 | $21.66 | $21.71 | $19.60 | 3,802 |
| 2019-11-20 | $21.56 | $21.97 | $21.56 | $21.65 | $19.55 | 19,382 |
| 2019-11-19 | $21.86 | $21.95 | $21.53 | $21.88 | $19.75 | 9,967 |
| 2019-11-18 | $21.95 | $21.95 | $21.50 | $21.71 | $19.60 | 5,224 |
| 2019-11-15 | $22.07 | $22.18 | $21.83 | $21.83 | $19.71 | 12,811 |
| 2019-11-14 | $21.90 | $22.14 | $21.89 | $21.91 | $19.78 | 16,422 |
| 2019-11-13 | $21.69 | $22.00 | $21.49 | $21.75 | $19.64 | 19,124 |
| 2019-11-12 | $21.99 | $22.14 | $21.83 | $21.83 | $19.71 | 9,866 |
| 2019-11-11 | $21.64 | $21.92 | $21.64 | $21.92 | $19.79 | 4,766 |
| 2019-11-08 | $21.72 | $22.11 | $21.50 | $21.55 | $19.46 | 14,828 |
| 2019-11-07 | $21.49 | $21.91 | $21.35 | $21.73 | $19.62 | 19,502 |
| 2019-11-06 | $21.86 | $21.86 | $21.19 | $21.33 | $19.26 | 13,067 |
| 2019-11-05 | $21.87 | $21.93 | $21.83 | $21.90 | $19.77 | 4,095 |
| 2019-11-04 | $21.83 | $22.05 | $21.46 | $21.60 | $19.50 | 10,982 |
| 2019-11-01 | $21.72 | $22.10 | $21.22 | $21.83 | $19.71 | 14,802 |
| 2019-10-31 | $22.02 | $22.18 | $21.61 | $21.69 | $19.45 | 12,916 |
| 2019-10-30 | $21.98 | $22.15 | $21.76 | $22.00 | $19.73 | 12,115 |
| 2019-10-29 | $22.15 | $22.28 | $21.60 | $22.05 | $19.77 | 5,812 |
| 2019-10-28 | $22.11 | $22.23 | $22.04 | $22.05 | $19.77 | 2,754 |
| 2019-10-25 | $21.95 | $22.44 | $21.81 | $21.83 | $19.57 | 8,023 |
| 2019-10-24 | $22.49 | $22.49 | $20.92 | $21.40 | $19.19 | 16,180 |
| 2019-10-23 | $22.49 | $22.61 | $22.11 | $22.25 | $19.95 | 6,428 |
| 2019-10-22 | $22.43 | $22.70 | $22.15 | $22.41 | $20.09 | 5,273 |
| 2019-10-21 | $22.23 | $22.64 | $22.02 | $22.64 | $20.30 | 21,084 |
| 2019-10-18 | $21.62 | $22.24 | $21.62 | $22.07 | $19.79 | 11,097 |
| 2019-10-17 | $21.69 | $21.80 | $21.31 | $21.80 | $19.55 | 11,922 |
| 2019-10-16 | $21.52 | $21.71 | $21.40 | $21.55 | $19.32 | 8,977 |
| 2019-10-15 | $21.66 | $21.79 | $21.41 | $21.68 | $19.44 | 18,852 |
| 2019-10-14 | $21.59 | $21.75 | $21.44 | $21.74 | $19.49 | 5,321 |
| 2019-10-11 | $21.69 | $21.90 | $21.42 | $21.75 | $19.50 | 20,265 |
| 2019-10-10 | $21.38 | $21.63 | $21.36 | $21.46 | $19.24 | 4,222 |
| 2019-10-09 | $21.51 | $21.67 | $20.97 | $21.21 | $19.02 | 23,958 |
| 2019-10-08 | $21.82 | $21.82 | $21.11 | $21.44 | $19.22 | 17,170 |
| 2019-10-07 | $21.64 | $22.21 | $21.60 | $21.94 | $19.67 | 23,999 |
| 2019-10-04 | $21.81 | $22.26 | $21.81 | $22.11 | $19.83 | 11,749 |
| 2019-10-03 | $21.45 | $21.77 | $21.05 | $21.60 | $19.37 | 15,154 |
| 2019-10-02 | $21.53 | $21.70 | $21.09 | $21.54 | $19.31 | 18,361 |
| 2019-10-01 | $22.02 | $22.02 | $21.66 | $21.66 | $19.42 | 8,336 |
| 2019-09-30 | $22.27 | $22.33 | $21.90 | $21.90 | $19.64 | 24,440 |
| 2019-09-27 | $22.60 | $22.60 | $22.21 | $22.21 | $19.92 | 7,329 |
| 2019-09-26 | $22.53 | $22.62 | $22.22 | $22.22 | $19.92 | 12,616 |
| 2019-09-25 | $22.04 | $22.77 | $22.02 | $22.62 | $20.28 | 12,701 |
| 2019-09-24 | $22.44 | $22.54 | $22.15 | $22.25 | $19.95 | 16,236 |
| 2019-09-23 | $23.06 | $23.06 | $22.49 | $22.64 | $20.30 | 11,729 |
| 2019-09-20 | $22.68 | $23.15 | $22.51 | $22.95 | $20.58 | 47,649 |
| 2019-09-19 | $22.94 | $23.29 | $22.76 | $22.76 | $20.41 | 14,926 |
| 2019-09-18 | $23.36 | $23.36 | $22.89 | $22.95 | $20.58 | 27,089 |
| 2019-09-17 | $23.00 | $23.43 | $22.92 | $23.26 | $20.86 | 22,625 |
| 2019-09-16 | $23.06 | $23.48 | $22.65 | $23.28 | $20.87 | 13,005 |
| 2019-09-13 | $23.10 | $23.41 | $22.82 | $23.24 | $20.84 | 24,486 |
| 2019-09-12 | $22.75 | $23.14 | $22.43 | $23.09 | $20.70 | 42,839 |
| 2019-09-11 | $22.79 | $22.95 | $22.32 | $22.95 | $20.58 | 23,872 |
| 2019-09-10 | $21.73 | $22.70 | $21.63 | $22.62 | $20.28 | 15,061 |
| 2019-09-09 | $21.43 | $21.95 | $21.27 | $21.95 | $19.68 | 20,619 |
| 2019-09-06 | $21.44 | $21.44 | $21.18 | $21.33 | $19.13 | 10,555 |
| 2019-09-05 | $21.15 | $21.45 | $21.15 | $21.41 | $19.20 | 9,329 |
| 2019-09-04 | $21.04 | $21.21 | $20.98 | $21.06 | $18.88 | 15,427 |
| 2019-09-03 | $21.22 | $21.41 | $20.85 | $21.00 | $18.83 | 11,700 |
| 2019-08-30 | $21.26 | $21.39 | $21.15 | $21.34 | $19.14 | 5,694 |
| 2019-08-29 | $21.39 | $21.68 | $21.23 | $21.35 | $19.14 | 10,642 |
| 2019-08-28 | $21.00 | $21.29 | $20.81 | $21.24 | $19.05 | 12,340 |
| 2019-08-27 | $21.48 | $21.59 | $20.87 | $21.02 | $18.85 | 9,428 |
| 2019-08-26 | $21.16 | $21.65 | $21.15 | $21.61 | $19.38 | 13,893 |
| 2019-08-23 | $21.59 | $21.59 | $20.75 | $20.95 | $18.79 | 18,160 |
| 2019-08-22 | $21.68 | $21.81 | $21.47 | $21.47 | $19.25 | 7,512 |
| 2019-08-21 | $21.86 | $21.96 | $21.55 | $21.68 | $19.44 | 12,844 |
| 2019-08-20 | $21.80 | $21.93 | $21.53 | $21.76 | $19.51 | 4,434 |
| 2019-08-19 | $21.66 | $21.97 | $21.52 | $21.97 | $19.70 | 9,624 |
| 2019-08-16 | $21.32 | $21.69 | $21.30 | $21.67 | $19.43 | 6,404 |
| 2019-08-15 | $21.51 | $21.53 | $21.21 | $21.21 | $19.02 | 4,351 |
| 2019-08-14 | $21.48 | $21.91 | $21.21 | $21.57 | $19.34 | 23,361 |
| 2019-08-13 | $20.77 | $21.73 | $20.77 | $21.73 | $19.48 | 8,364 |
| 2019-08-12 | $21.07 | $21.20 | $20.87 | $20.99 | $18.82 | 8,836 |
| 2019-08-09 | $21.33 | $21.33 | $20.99 | $21.05 | $18.88 | 7,147 |
| 2019-08-08 | $21.23 | $21.88 | $21.23 | $21.35 | $19.14 | 16,518 |
| 2019-08-07 | $21.19 | $21.25 | $20.60 | $21.08 | $18.90 | 11,014 |
| 2019-08-06 | $20.67 | $21.23 | $20.64 | $21.12 | $18.94 | 42,467 |
| 2019-08-05 | $21.53 | $21.53 | $20.25 | $20.70 | $18.56 | 14,136 |
| 2019-08-02 | $22.11 | $23.15 | $21.68 | $21.71 | $19.47 | 7,971 |
| 2019-08-01 | $22.87 | $22.95 | $22.18 | $22.27 | $19.83 | 16,164 |
| 2019-07-31 | $22.97 | $23.05 | $22.83 | $22.87 | $20.37 | 28,855 |
| 2019-07-30 | $22.01 | $23.37 | $21.99 | $22.72 | $20.23 | 41,962 |
| 2019-07-29 | $22.00 | $22.10 | $21.55 | $21.97 | $19.56 | 55,660 |
| 2019-07-26 | $21.46 | $21.98 | $21.46 | $21.89 | $19.49 | 26,295 |
| 2019-07-25 | $20.87 | $21.77 | $20.87 | $21.48 | $19.13 | 8,748 |
| 2019-07-24 | $20.74 | $21.51 | $20.74 | $20.97 | $18.67 | 8,673 |
| 2019-07-23 | $21.27 | $21.46 | $20.76 | $21.22 | $18.90 | 11,573 |
| 2019-07-22 | $21.21 | $21.21 | $20.76 | $20.76 | $18.49 | 13,314 |
| 2019-07-19 | $21.22 | $21.44 | $20.51 | $21.44 | $19.09 | 9,056 |
| 2019-07-18 | $21.30 | $21.40 | $21.23 | $21.33 | $18.99 | 4,006 |
| 2019-07-17 | $21.55 | $21.55 | $21.06 | $21.39 | $19.05 | 32,684 |
| 2019-07-16 | $21.74 | $21.82 | $21.28 | $21.73 | $19.35 | 19,678 |
| 2019-07-15 | $21.74 | $21.77 | $21.46 | $21.76 | $19.38 | 19,049 |
| 2019-07-12 | $21.85 | $21.95 | $21.68 | $21.74 | $19.36 | 19,395 |
| 2019-07-11 | $21.57 | $21.90 | $21.57 | $21.89 | $19.49 | 10,429 |
| 2019-07-10 | $21.93 | $21.93 | $21.56 | $21.72 | $19.34 | 12,337 |
| 2019-07-09 | $21.68 | $21.98 | $21.41 | $21.88 | $19.48 | 8,940 |
| 2019-07-08 | $21.86 | $21.98 | $21.78 | $21.95 | $19.55 | 34,080 |
| 2019-07-05 | $21.66 | $21.89 | $21.66 | $21.89 | $19.49 | 7,729 |
| 2019-07-03 | $21.77 | $21.80 | $21.40 | $21.70 | $19.32 | 15,288 |
| 2019-07-02 | $21.80 | $21.93 | $21.57 | $21.77 | $19.39 | 18,513 |
| 2019-07-01 | $22.10 | $22.38 | $21.70 | $21.71 | $19.33 | 32,072 |
| 2019-06-28 | $22.00 | $22.10 | $21.89 | $21.99 | $19.58 | 213,569 |
| 2019-06-27 | $21.75 | $22.10 | $21.49 | $22.00 | $19.59 | 45,169 |
| 2019-06-26 | $21.92 | $22.10 | $21.45 | $21.78 | $19.40 | 9,548 |
| 2019-06-25 | $21.82 | $22.00 | $21.64 | $21.91 | $19.51 | 16,557 |
| 2019-06-24 | $21.83 | $22.00 | $21.71 | $21.71 | $19.33 | 42,947 |
| 2019-06-21 | $21.21 | $22.07 | $21.12 | $21.95 | $19.55 | 64,225 |
| 2019-06-20 | $21.54 | $21.67 | $21.20 | $21.32 | $18.99 | 17,621 |
| 2019-06-19 | $22.00 | $22.08 | $21.35 | $21.42 | $19.08 | 19,734 |
| 2019-06-18 | $22.02 | $22.23 | $21.84 | $22.02 | $19.61 | 16,975 |
| 2019-06-17 | $22.05 | $22.12 | $21.87 | $22.05 | $19.64 | 12,259 |
| 2019-06-14 | $21.76 | $22.10 | $21.59 | $22.10 | $19.68 | 17,997 |
| 2019-06-13 | $21.50 | $22.14 | $21.50 | $21.99 | $19.58 | 12,530 |
| 2019-06-12 | $21.41 | $21.64 | $21.41 | $21.55 | $19.19 | 10,406 |
| 2019-06-11 | $21.49 | $21.70 | $21.26 | $21.45 | $19.10 | 21,710 |
| 2019-06-10 | $21.20 | $21.59 | $21.14 | $21.43 | $19.08 | 80,639 |
| 2019-06-07 | $21.13 | $21.37 | $20.90 | $21.01 | $18.71 | 14,447 |
| 2019-06-06 | $20.91 | $21.22 | $20.90 | $21.10 | $18.79 | 14,260 |
| 2019-06-05 | $21.22 | $21.22 | $20.85 | $20.94 | $18.65 | 19,899 |
| 2019-06-04 | $21.43 | $21.43 | $20.90 | $21.15 | $18.83 | 29,276 |
| 2019-06-03 | $21.36 | $21.48 | $21.05 | $21.33 | $18.99 | 14,377 |
| 2019-05-31 | $21.68 | $21.68 | $21.05 | $21.24 | $18.91 | 31,157 |
| 2019-05-30 | $22.50 | $22.50 | $21.45 | $21.68 | $19.31 | 13,743 |
| 2019-05-29 | $21.62 | $22.25 | $21.54 | $21.88 | $19.48 | 20,016 |
| 2019-05-28 | $21.32 | $22.00 | $21.17 | $21.87 | $19.48 | 24,311 |
| 2019-05-24 | $20.95 | $21.48 | $20.91 | $21.48 | $19.13 | 12,118 |
| 2019-05-23 | $20.89 | $20.99 | $20.75 | $20.96 | $18.67 | 15,064 |
| 2019-05-22 | $21.08 | $21.17 | $20.54 | $20.99 | $18.69 | 66,121 |
| 2019-05-21 | $20.89 | $21.50 | $20.81 | $21.09 | $18.78 | 54,933 |
| 2019-05-20 | $20.90 | $21.00 | $20.79 | $20.94 | $18.65 | 6,926 |
| 2019-05-17 | $20.83 | $21.14 | $20.75 | $20.97 | $18.67 | 13,596 |
| 2019-05-16 | $21.00 | $21.00 | $20.29 | $21.00 | $18.70 | 66,861 |
| 2019-05-15 | $20.76 | $20.98 | $20.30 | $20.90 | $18.61 | 23,485 |
| 2019-05-14 | $20.75 | $21.18 | $20.50 | $20.94 | $18.65 | 40,868 |
| 2019-05-13 | $20.52 | $20.98 | $20.50 | $20.86 | $18.58 | 22,895 |
| 2019-05-10 | $20.40 | $21.20 | $20.40 | $20.98 | $18.68 | 23,453 |
| 2019-05-09 | $20.25 | $20.64 | $20.09 | $20.52 | $18.27 | 42,536 |
| 2019-05-08 | $20.82 | $21.28 | $20.02 | $20.50 | $18.26 | 27,856 |
| 2019-05-07 | $20.85 | $20.92 | $20.01 | $20.80 | $18.52 | 23,675 |
| 2019-05-06 | $20.51 | $21.24 | $20.51 | $20.99 | $18.69 | 21,924 |
| 2019-05-03 | $20.80 | $21.31 | $20.65 | $20.99 | $18.69 | 42,501 |
| 2019-05-02 | $20.49 | $21.00 | $20.39 | $20.81 | $18.53 | 22,754 |
| 2019-05-01 | $20.66 | $20.74 | $20.00 | $20.53 | $18.28 | 34,927 |
| 2019-04-30 | $21.00 | $21.28 | $20.57 | $20.74 | $18.47 | 198,428 |
| 2019-04-29 | $20.79 | $21.62 | $20.61 | $20.99 | $18.69 | 56,474 |
| 2019-04-26 | $18.87 | $21.00 | $18.87 | $21.00 | $18.57 | 63,326 |
| 2019-04-25 | $19.00 | $19.32 | $18.64 | $18.87 | $16.68 | 126,092 |
| 2019-04-24 | $18.92 | $19.14 | $18.62 | $18.83 | $16.65 | 128,310 |
| 2019-04-23 | $19.04 | $19.10 | $18.91 | $19.07 | $16.86 | 14,721 |
| 2019-04-22 | $19.71 | $19.71 | $18.50 | $19.00 | $16.80 | 17,088 |
| 2019-04-18 | $19.07 | $20.00 | $19.02 | $20.00 | $17.68 | 19,963 |
| 2019-04-17 | $18.95 | $19.44 | $18.81 | $19.25 | $17.02 | 8,357 |
| 2019-04-16 | $19.12 | $19.40 | $18.55 | $19.17 | $16.95 | 11,606 |
| 2019-04-15 | $19.01 | $19.26 | $19.00 | $19.23 | $17.00 | 4,936 |
| 2019-04-12 | $19.18 | $19.21 | $18.81 | $19.19 | $16.97 | 20,487 |
| 2019-04-11 | $18.89 | $19.25 | $18.76 | $19.01 | $16.81 | 29,325 |
| 2019-04-10 | $18.61 | $19.00 | $18.33 | $18.90 | $16.71 | 13,037 |
| 2019-04-09 | $19.25 | $19.25 | $18.68 | $18.75 | $16.58 | 8,792 |
| 2019-04-08 | $19.01 | $19.33 | $18.71 | $19.16 | $16.94 | 18,630 |
| 2019-04-05 | $18.91 | $19.25 | $18.80 | $19.03 | $16.83 | 15,885 |
| 2019-04-04 | $18.76 | $19.35 | $18.67 | $19.16 | $16.94 | 16,559 |
| 2019-04-03 | $18.86 | $18.95 | $18.57 | $18.87 | $16.68 | 9,626 |
| 2019-04-02 | $18.50 | $19.17 | $18.19 | $18.81 | $16.63 | 15,921 |
| 2019-04-01 | $18.89 | $18.95 | $18.09 | $18.69 | $16.53 | 27,104 |
| 2019-03-29 | $19.51 | $19.51 | $18.51 | $18.59 | $16.44 | 50,962 |
| 2019-03-28 | $19.83 | $19.89 | $18.48 | $19.70 | $17.42 | 5,106 |
| 2019-03-27 | $19.57 | $19.93 | $19.25 | $19.87 | $17.57 | 15,076 |
| 2019-03-26 | $19.49 | $19.70 | $19.25 | $19.66 | $17.38 | 7,763 |
| 2019-03-25 | $19.45 | $19.58 | $18.97 | $19.57 | $17.30 | 9,516 |
| 2019-03-22 | $19.60 | $19.60 | $19.00 | $19.26 | $17.03 | 54,398 |
| 2019-03-21 | $19.65 | $19.79 | $19.05 | $19.50 | $17.24 | 22,250 |
| 2019-03-20 | $20.00 | $20.00 | $19.50 | $19.62 | $17.35 | 24,309 |
| 2019-03-19 | $19.75 | $19.78 | $19.55 | $19.75 | $17.46 | 18,332 |
| 2019-03-18 | $19.65 | $19.90 | $18.46 | $19.85 | $17.55 | 10,158 |
| 2019-03-15 | $19.64 | $19.80 | $19.28 | $19.50 | $17.24 | 46,336 |
| 2019-03-14 | $19.29 | $19.65 | $19.11 | $19.64 | $17.37 | 13,256 |
| 2019-03-13 | $18.62 | $19.45 | $18.45 | $19.32 | $17.08 | 9,052 |
| 2019-03-12 | $19.21 | $19.49 | $18.77 | $18.90 | $16.71 | 7,544 |
| 2019-03-11 | $18.87 | $19.35 | $18.75 | $19.35 | $17.11 | 10,304 |
| 2019-03-08 | $18.99 | $19.17 | $18.62 | $18.72 | $16.55 | 4,035 |
| 2019-03-07 | $19.02 | $19.50 | $19.00 | $19.01 | $16.81 | 8,601 |
| 2019-03-06 | $19.75 | $19.99 | $19.02 | $19.11 | $16.90 | 14,054 |
| 2019-03-05 | $19.90 | $20.18 | $19.90 | $19.91 | $17.60 | 5,982 |
| 2019-03-04 | $20.00 | $20.37 | $19.91 | $19.91 | $17.60 | 13,649 |
| 2019-03-01 | $20.78 | $20.78 | $20.06 | $20.25 | $17.91 | 9,366 |
| 2019-02-28 | $20.50 | $21.20 | $20.15 | $20.42 | $18.06 | 12,632 |
| 2019-02-27 | $20.34 | $20.84 | $20.34 | $20.53 | $18.15 | 6,066 |
| 2019-02-26 | $20.50 | $20.80 | $20.07 | $20.61 | $18.22 | 11,235 |
| 2019-02-25 | $20.40 | $20.86 | $20.04 | $20.30 | $17.95 | 11,904 |
| 2019-02-22 | $20.45 | $20.90 | $20.45 | $20.66 | $18.27 | 5,778 |
| 2019-02-21 | $20.56 | $20.80 | $20.01 | $20.42 | $18.06 | 11,812 |
| 2019-02-20 | $20.58 | $21.04 | $20.38 | $20.38 | $18.02 | 11,407 |
| 2019-02-19 | $20.68 | $21.08 | $20.27 | $20.84 | $18.43 | 33,071 |
| 2019-02-15 | $20.43 | $20.97 | $20.22 | $20.74 | $18.34 | 13,842 |
| 2019-02-14 | $20.66 | $21.09 | $20.30 | $20.32 | $17.97 | 10,368 |
| 2019-02-13 | $21.25 | $21.39 | $20.85 | $21.01 | $18.58 | 30,459 |
| 2019-02-12 | $20.30 | $21.36 | $20.11 | $21.36 | $18.89 | 25,667 |
| 2019-02-11 | $20.11 | $20.19 | $19.75 | $20.10 | $17.77 | 26,620 |
| 2019-02-08 | $19.45 | $20.11 | $19.30 | $20.00 | $17.68 | 19,850 |
| 2019-02-07 | $19.78 | $19.87 | $18.67 | $19.75 | $17.46 | 39,381 |
| 2019-02-06 | $19.48 | $19.78 | $19.20 | $19.54 | $17.28 | 5,723 |
| 2019-02-05 | $18.85 | $19.65 | $18.85 | $19.56 | $17.30 | 14,065 |
| 2019-02-04 | $18.60 | $18.96 | $18.40 | $18.96 | $16.76 | 10,196 |
| 2019-02-01 | $19.08 | $19.11 | $18.60 | $18.67 | $16.51 | 4,659 |
| 2019-01-31 | $18.71 | $19.22 | $18.58 | $18.83 | $16.52 | 16,750 |
| 2019-01-30 | $18.54 | $19.30 | $18.54 | $18.89 | $16.57 | 15,041 |
| 2019-01-29 | $18.76 | $18.90 | $18.50 | $18.63 | $16.34 | 8,656 |
| 2019-01-28 | $19.00 | $19.02 | $18.54 | $18.78 | $16.47 | 9,045 |
| 2019-01-25 | $19.29 | $19.29 | $18.63 | $19.08 | $16.74 | 9,309 |
| 2019-01-24 | $19.21 | $19.35 | $19.14 | $19.19 | $16.83 | 3,103 |
| 2019-01-23 | $19.41 | $19.50 | $19.08 | $19.40 | $17.02 | 17,856 |
| 2019-01-22 | $19.51 | $19.70 | $19.30 | $19.40 | $17.02 | 8,418 |
| 2019-01-18 | $19.11 | $19.60 | $19.11 | $19.36 | $16.98 | 16,132 |
| 2019-01-17 | $19.31 | $19.34 | $19.05 | $19.11 | $16.76 | 16,028 |
| 2019-01-16 | $19.15 | $19.58 | $19.13 | $19.13 | $16.78 | 10,271 |
| 2019-01-15 | $19.03 | $19.51 | $18.81 | $19.07 | $16.73 | 6,029 |
| 2019-01-14 | $19.42 | $19.49 | $19.02 | $19.02 | $16.68 | 13,969 |
| 2019-01-11 | $19.31 | $19.74 | $18.26 | $19.54 | $17.14 | 20,449 |
| 2019-01-10 | $19.28 | $20.94 | $19.24 | $19.29 | $16.92 | 8,578 |
| 2019-01-09 | $19.70 | $19.70 | $19.13 | $19.57 | $17.17 | 24,027 |
| 2019-01-08 | $19.04 | $19.88 | $18.80 | $19.71 | $17.29 | 7,443 |
| 2019-01-07 | $18.36 | $19.14 | $18.36 | $18.99 | $16.66 | 102,826 |
| 2019-01-04 | $18.54 | $18.69 | $18.32 | $18.44 | $16.17 | 17,055 |
| 2019-01-03 | $18.31 | $19.21 | $18.19 | $18.19 | $15.96 | 13,486 |
| 2019-01-02 | $18.07 | $18.79 | $17.30 | $18.64 | $16.35 | 14,505 |
| 2018-12-31 | $18.27 | $18.84 | $18.18 | $18.21 | $15.97 | 16,789 |
| 2018-12-28 | $18.79 | $18.79 | $18.10 | $18.26 | $16.02 | 86,980 |
| 2018-12-27 | $18.50 | $18.89 | $18.45 | $18.65 | $16.36 | 12,027 |
| 2018-12-26 | $18.50 | $19.07 | $18.50 | $18.74 | $16.44 | 28,332 |
| 2018-12-24 | $19.56 | $19.56 | $18.24 | $18.24 | $16.00 | 6,821 |
| 2018-12-21 | $19.25 | $19.28 | $19.06 | $19.23 | $16.87 | 48,018 |
| 2018-12-20 | $18.88 | $19.63 | $18.88 | $19.33 | $16.96 | 14,922 |
| 2018-12-19 | $19.82 | $20.12 | $18.72 | $18.89 | $16.57 | 20,501 |
| 2018-12-18 | $19.89 | $20.33 | $19.49 | $19.51 | $17.11 | 24,304 |
| 2018-12-17 | $19.77 | $20.18 | $19.60 | $19.65 | $17.24 | 20,289 |
| 2018-12-14 | $19.85 | $19.97 | $19.45 | $19.70 | $17.28 | 9,734 |
| 2018-12-13 | $20.42 | $20.42 | $19.50 | $19.69 | $17.27 | 12,317 |
| 2018-12-12 | $20.39 | $21.27 | $19.75 | $19.84 | $17.40 | 37,418 |
| 2018-12-11 | $20.27 | $20.97 | $19.84 | $20.08 | $17.61 | 8,692 |
| 2018-12-10 | $19.85 | $20.24 | $19.68 | $20.10 | $17.63 | 20,563 |
| 2018-12-07 | $19.75 | $19.94 | $19.59 | $19.80 | $17.37 | 12,612 |
| 2018-12-06 | $19.95 | $19.95 | $19.43 | $19.77 | $17.34 | 30,263 |
| 2018-12-04 | $20.53 | $20.95 | $20.05 | $20.05 | $17.59 | 22,496 |
| 2018-12-03 | $20.63 | $20.66 | $20.41 | $20.65 | $18.11 | 14,270 |
| 2018-11-30 | $20.73 | $20.83 | $20.48 | $20.62 | $18.09 | 14,988 |
| 2018-11-29 | $20.76 | $20.82 | $20.38 | $20.73 | $18.18 | 7,550 |
| 2018-11-28 | $20.49 | $20.83 | $20.23 | $20.83 | $18.27 | 17,060 |
| 2018-11-27 | $20.30 | $20.54 | $20.29 | $20.31 | $17.82 | 10,873 |
| 2018-11-26 | $20.21 | $20.67 | $20.21 | $20.53 | $18.01 | 80,903 |
| 2018-11-23 | $20.43 | $20.43 | $20.25 | $20.38 | $17.88 | 9,071 |
| 2018-11-21 | $20.98 | $20.98 | $20.36 | $20.66 | $18.12 | 10,282 |
| 2018-11-20 | $20.99 | $21.30 | $20.75 | $20.90 | $18.33 | 10,505 |
| 2018-11-19 | $21.80 | $21.80 | $20.85 | $21.14 | $18.54 | 17,952 |
| 2018-11-16 | $21.60 | $21.94 | $21.34 | $21.85 | $19.17 | 25,728 |
| 2018-11-15 | $21.63 | $21.94 | $21.48 | $21.75 | $19.08 | 18,540 |
| 2018-11-14 | $21.83 | $21.83 | $21.46 | $21.65 | $18.99 | 14,844 |
| 2018-11-13 | $21.68 | $21.98 | $21.59 | $21.66 | $19.00 | 13,162 |
| 2018-11-12 | $21.54 | $21.67 | $21.54 | $21.56 | $18.91 | 41,683 |
| 2018-11-09 | $21.26 | $21.62 | $21.26 | $21.54 | $18.89 | 42,055 |
| 2018-11-08 | $20.88 | $21.40 | $20.88 | $21.27 | $18.66 | 13,915 |
| 2018-11-07 | $20.92 | $21.10 | $20.72 | $21.06 | $18.47 | 40,138 |
| 2018-11-06 | $20.62 | $20.86 | $20.57 | $20.74 | $18.19 | 9,019 |
| 2018-11-05 | $20.47 | $20.93 | $20.42 | $20.55 | $18.03 | 21,243 |
| 2018-11-02 | $20.37 | $20.43 | $20.06 | $20.36 | $17.86 | 17,937 |
| 2018-11-01 | $20.20 | $20.48 | $20.20 | $20.34 | $17.84 | 14,501 |
| 2018-10-31 | $20.53 | $20.89 | $20.20 | $20.26 | $17.77 | 40,306 |
| 2018-10-30 | $20.85 | $20.85 | $20.40 | $20.58 | $18.05 | 8,568 |
| 2018-10-29 | $21.02 | $21.33 | $20.25 | $20.49 | $17.97 | 31,611 |
| 2018-10-26 | $20.49 | $20.98 | $19.92 | $20.82 | $18.26 | 29,723 |
| 2018-10-25 | $20.35 | $20.71 | $20.10 | $20.48 | $17.85 | 21,382 |
| 2018-10-24 | $22.80 | $22.80 | $20.01 | $20.01 | $17.44 | 29,650 |
| 2018-10-23 | $23.66 | $24.39 | $23.01 | $23.10 | $20.14 | 12,697 |
| 2018-10-22 | $23.68 | $24.37 | $23.28 | $23.61 | $20.58 | 7,031 |
| 2018-10-19 | $23.49 | $24.26 | $23.33 | $23.73 | $20.69 | 36,427 |
| 2018-10-18 | $23.55 | $24.01 | $23.55 | $23.66 | $20.62 | 23,132 |
| 2018-10-17 | $23.80 | $24.08 | $23.25 | $23.51 | $20.49 | 23,020 |
| 2018-10-16 | $23.50 | $24.58 | $23.49 | $23.83 | $20.77 | 9,422 |
| 2018-10-15 | $23.93 | $23.93 | $22.78 | $23.31 | $20.32 | 26,073 |
| 2018-10-12 | $23.77 | $24.50 | $22.76 | $24.10 | $21.01 | 14,024 |
| 2018-10-11 | $23.64 | $23.95 | $23.25 | $23.51 | $20.49 | 13,713 |
| 2018-10-10 | $22.15 | $24.10 | $22.15 | $23.75 | $20.70 | 12,297 |
| 2018-10-09 | $23.62 | $24.20 | $23.62 | $23.89 | $20.83 | 11,361 |
| 2018-10-08 | $24.30 | $24.30 | $23.70 | $23.84 | $20.78 | 7,122 |
| 2018-10-05 | $24.10 | $24.31 | $22.25 | $24.31 | $21.19 | 12,314 |
| 2018-10-04 | $24.14 | $24.26 | $24.10 | $24.11 | $21.02 | 7,073 |
| 2018-10-03 | $24.20 | $24.50 | $23.58 | $24.16 | $21.06 | 16,725 |
| 2018-10-02 | $24.44 | $24.72 | $24.01 | $24.08 | $20.99 | 9,818 |
| 2018-10-01 | $24.50 | $25.28 | $24.10 | $24.54 | $21.39 | 15,888 |
| 2018-09-28 | $23.25 | $23.80 | $23.00 | $23.80 | $20.75 | 13,420 |
| 2018-09-27 | $23.60 | $23.90 | $23.30 | $23.30 | $20.31 | 11,194 |
| 2018-09-26 | $24.00 | $24.10 | $23.45 | $23.45 | $20.44 | 5,942 |
| 2018-09-25 | $23.58 | $23.65 | $23.45 | $23.50 | $20.49 | 7,339 |
| 2018-09-24 | $24.10 | $24.35 | $23.70 | $23.80 | $20.75 | 8,302 |
| 2018-09-21 | $23.95 | $24.30 | $23.55 | $24.30 | $21.18 | 53,506 |
| 2018-09-20 | $24.42 | $24.42 | $23.85 | $24.05 | $20.96 | 10,161 |
| 2018-09-19 | $24.00 | $24.00 | $23.50 | $23.65 | $20.62 | 13,299 |
| 2018-09-18 | $23.65 | $23.65 | $23.40 | $23.45 | $20.44 | 15,285 |
| 2018-09-17 | $24.70 | $24.78 | $23.25 | $23.50 | $20.49 | 9,631 |
| 2018-09-14 | $24.15 | $24.40 | $23.98 | $24.00 | $20.92 | 5,702 |
| 2018-09-13 | $24.80 | $25.10 | $24.35 | $24.35 | $21.23 | 7,152 |
| 2018-09-12 | $25.00 | $25.00 | $24.50 | $24.60 | $21.44 | 14,800 |
| 2018-09-11 | $24.90 | $25.30 | $24.30 | $25.05 | $21.84 | 21,435 |
| 2018-09-10 | $25.05 | $25.05 | $24.08 | $24.85 | $21.66 | 10,497 |
| 2018-09-07 | $25.20 | $25.30 | $24.90 | $25.10 | $21.88 | 4,717 |
| 2018-09-06 | $25.90 | $26.20 | $25.05 | $25.10 | $21.88 | 9,629 |
| 2018-09-05 | $25.95 | $25.95 | $25.50 | $25.60 | $22.32 | 6,048 |
| 2018-09-04 | $26.10 | $26.10 | $25.80 | $25.80 | $22.49 | 3,015 |
| 2018-08-31 | $26.05 | $26.10 | $26.05 | $26.05 | $22.71 | 2,558 |
| 2018-08-30 | $25.80 | $26.05 | $25.73 | $25.85 | $22.53 | 4,324 |
| 2018-08-29 | $25.95 | $25.97 | $25.70 | $25.85 | $22.53 | 5,773 |
| 2018-08-28 | $25.58 | $25.80 | $25.58 | $25.80 | $22.49 | 17,296 |
| 2018-08-27 | $25.95 | $25.95 | $25.65 | $25.80 | $22.49 | 6,840 |
| 2018-08-24 | $25.80 | $25.95 | $25.50 | $25.85 | $22.53 | 4,190 |
| 2018-08-23 | $25.60 | $25.85 | $25.60 | $25.80 | $22.49 | 5,663 |
| 2018-08-22 | $26.05 | $26.05 | $25.60 | $25.75 | $22.45 | 3,044 |
| 2018-08-21 | $25.30 | $26.00 | $25.30 | $25.85 | $22.53 | 61,956 |
| 2018-08-20 | $25.75 | $26.00 | $25.40 | $25.50 | $22.23 | 3,294 |
| 2018-08-17 | $25.30 | $25.75 | $25.30 | $25.60 | $22.32 | 13,218 |
| 2018-08-16 | $25.20 | $25.50 | $25.20 | $25.45 | $22.19 | 6,106 |
| 2018-08-15 | $25.10 | $25.20 | $25.00 | $25.00 | $21.79 | 4,280 |
| 2018-08-14 | $25.27 | $25.27 | $25.00 | $25.20 | $21.97 | 4,731 |
| 2018-08-13 | $25.45 | $25.45 | $25.05 | $25.15 | $21.92 | 2,372 |
| 2018-08-10 | $24.80 | $25.85 | $24.80 | $25.50 | $22.23 | 22,497 |
| 2018-08-09 | $26.10 | $26.15 | $26.00 | $26.10 | $22.75 | 3,485 |
| 2018-08-08 | $26.05 | $26.25 | $26.00 | $26.05 | $22.71 | 4,000 |
| 2018-08-07 | $26.05 | $26.25 | $26.00 | $26.25 | $22.88 | 5,551 |
| 2018-08-06 | $26.00 | $26.25 | $26.00 | $26.25 | $22.88 | 17,444 |
| 2018-08-03 | $26.20 | $26.50 | $26.10 | $26.15 | $22.80 | 18,904 |
| 2018-08-02 | $26.20 | $26.35 | $26.20 | $26.35 | $22.97 | 8,838 |
| 2018-08-01 | $26.40 | $26.40 | $25.80 | $26.25 | $22.88 | 14,234 |
| 2018-07-31 | $26.25 | $26.35 | $26.15 | $26.30 | $22.93 | 6,118 |
| 2018-07-30 | $26.20 | $26.37 | $26.07 | $26.15 | $22.80 | 9,774 |
| 2018-07-27 | $26.69 | $26.69 | $25.70 | $25.90 | $22.58 | 20,485 |
| 2018-07-26 | $26.80 | $26.80 | $26.20 | $26.40 | $23.01 | 8,986 |
| 2018-07-25 | $26.90 | $26.90 | $26.70 | $26.80 | $23.25 | 8,657 |
| 2018-07-24 | $26.65 | $27.00 | $26.65 | $27.00 | $23.42 | 9,100 |
| 2018-07-23 | $26.60 | $26.90 | $26.55 | $26.75 | $23.20 | 16,990 |
| 2018-07-20 | $26.45 | $26.75 | $26.45 | $26.60 | $23.07 | 24,474 |
| 2018-07-19 | $25.55 | $26.55 | $25.55 | $26.45 | $22.94 | 23,135 |
| 2018-07-18 | $26.10 | $26.10 | $25.60 | $25.75 | $22.34 | 14,785 |
| 2018-07-17 | $26.05 | $26.20 | $26.00 | $26.05 | $22.60 | 4,515 |
| 2018-07-16 | $26.35 | $26.35 | $25.80 | $26.00 | $22.55 | 3,369 |
| 2018-07-13 | $26.60 | $26.60 | $26.15 | $26.30 | $22.81 | 6,468 |
| 2018-07-12 | $26.65 | $26.65 | $26.35 | $26.60 | $23.07 | 5,815 |
| 2018-07-11 | $26.40 | $26.65 | $26.40 | $26.50 | $22.99 | 4,578 |
| 2018-07-10 | $26.60 | $26.70 | $26.55 | $26.55 | $23.03 | 11,766 |
| 2018-07-09 | $26.55 | $26.60 | $26.48 | $26.60 | $23.07 | 16,853 |
| 2018-07-06 | $26.60 | $26.60 | $26.40 | $26.40 | $22.90 | 20,679 |
| 2018-07-05 | $26.45 | $26.50 | $26.40 | $26.45 | $22.94 | 11,958 |
| 2018-07-03 | $26.35 | $26.45 | $26.35 | $26.45 | $22.94 | 5,744 |
| 2018-07-02 | $26.30 | $26.35 | $26.10 | $26.35 | $22.86 | 5,643 |
| 2018-06-29 | $25.95 | $26.30 | $25.95 | $26.00 | $22.55 | 13,321 |
| 2018-06-28 | $25.90 | $26.35 | $25.90 | $26.00 | $22.55 | 15,549 |
| 2018-06-27 | $25.60 | $26.25 | $25.60 | $25.95 | $22.51 | 24,730 |
| 2018-06-26 | $26.20 | $26.20 | $25.50 | $25.65 | $22.25 | 56,222 |
| 2018-06-25 | $26.50 | $26.60 | $26.20 | $26.30 | $22.81 | 33,162 |
| 2018-06-22 | $26.85 | $27.05 | $26.40 | $26.50 | $22.99 | 55,254 |
| 2018-06-21 | $26.65 | $26.95 | $26.60 | $26.90 | $23.33 | 34,517 |
| 2018-06-20 | $26.45 | $26.70 | $26.45 | $26.60 | $23.07 | 26,148 |
| 2018-06-19 | $26.25 | $26.50 | $26.25 | $26.35 | $22.86 | 22,196 |
| 2018-06-18 | $26.05 | $26.35 | $26.00 | $26.20 | $22.73 | 17,174 |
| 2018-06-15 | $25.90 | $26.20 | $25.85 | $26.00 | $22.55 | 45,877 |
| 2018-06-14 | $25.80 | $26.05 | $25.80 | $26.00 | $22.55 | 10,496 |
| 2018-06-13 | $25.80 | $26.00 | $25.80 | $25.85 | $22.42 | 10,632 |
| 2018-06-12 | $26.08 | $26.08 | $25.70 | $25.80 | $22.38 | 19,637 |
| 2018-06-11 | $25.90 | $26.15 | $25.90 | $25.95 | $22.51 | 16,690 |
| 2018-06-08 | $26.20 | $26.40 | $25.80 | $25.85 | $22.42 | 47,977 |
| 2018-06-07 | $26.15 | $26.15 | $26.05 | $26.10 | $22.64 | 9,268 |
| 2018-06-06 | $25.90 | $26.40 | $25.90 | $26.05 | $22.60 | 14,148 |
| 2018-06-05 | $26.05 | $26.05 | $25.95 | $26.05 | $22.60 | 5,830 |
| 2018-06-04 | $26.10 | $26.10 | $26.00 | $26.00 | $22.55 | 22,637 |
| 2018-06-01 | $26.00 | $26.03 | $25.80 | $25.95 | $22.51 | 20,214 |
| 2018-05-31 | $26.00 | $26.15 | $25.90 | $25.95 | $22.51 | 13,470 |
| 2018-05-30 | $26.05 | $26.25 | $25.95 | $25.95 | $22.51 | 17,482 |
| 2018-05-29 | $26.00 | $26.15 | $25.95 | $26.00 | $22.55 | 10,638 |
| 2018-05-25 | $26.15 | $26.23 | $26.05 | $26.10 | $22.64 | 7,410 |
| 2018-05-24 | $26.05 | $26.30 | $25.95 | $26.25 | $22.77 | 13,183 |
| 2018-05-23 | $26.10 | $26.30 | $26.00 | $26.00 | $22.55 | 10,878 |
| 2018-05-22 | $26.25 | $26.40 | $26.10 | $26.25 | $22.77 | 17,496 |
| 2018-05-21 | $26.25 | $26.25 | $25.85 | $26.20 | $22.73 | 13,886 |
| 2018-05-18 | $26.20 | $26.20 | $25.95 | $26.20 | $22.73 | 21,369 |
| 2018-05-17 | $26.00 | $26.10 | $25.95 | $26.05 | $22.60 | 7,913 |
| 2018-05-16 | $26.20 | $26.35 | $25.91 | $26.10 | $22.64 | 40,059 |
| 2018-05-15 | $25.95 | $26.35 | $25.90 | $26.10 | $22.64 | 7,800 |
| 2018-05-14 | $26.00 | $26.25 | $25.64 | $26.00 | $22.55 | 11,162 |
| 2018-05-11 | $26.50 | $26.50 | $26.00 | $26.10 | $22.64 | 10,013 |
| 2018-05-10 | $25.80 | $26.50 | $25.80 | $26.45 | $22.94 | 7,765 |
| 2018-05-09 | $26.35 | $26.45 | $26.25 | $26.25 | $22.77 | 14,752 |
| 2018-05-08 | $26.05 | $26.55 | $26.00 | $26.25 | $22.77 | 18,461 |
| 2018-05-07 | $25.85 | $26.11 | $25.60 | $26.00 | $22.55 | 14,144 |
| 2018-05-04 | $26.00 | $26.05 | $25.80 | $26.00 | $22.55 | 18,485 |
| 2018-05-03 | $25.85 | $26.10 | $25.75 | $25.95 | $22.51 | 11,979 |
| 2018-05-02 | $26.35 | $26.45 | $25.68 | $26.10 | $22.64 | 15,758 |
| 2018-05-01 | $26.45 | $26.45 | $26.00 | $26.25 | $22.77 | 15,878 |
| 2018-04-30 | $26.15 | $26.48 | $25.86 | $26.35 | $22.86 | 17,173 |
| 2018-04-27 | $26.40 | $26.50 | $26.26 | $26.30 | $22.81 | 8,926 |
| 2018-04-26 | $26.40 | $26.55 | $26.30 | $26.50 | $22.99 | 9,872 |
| 2018-04-25 | $26.40 | $26.60 | $26.35 | $26.50 | $22.99 | 12,059 |
| 2018-04-24 | $26.00 | $26.25 | $25.90 | $26.20 | $22.73 | 15,811 |
| 2018-04-23 | $26.15 | $26.15 | $25.60 | $25.85 | $22.42 | 24,462 |
| 2018-04-20 | $24.95 | $25.60 | $24.95 | $25.50 | $22.01 | 17,242 |
| 2018-04-19 | $25.15 | $25.20 | $25.00 | $25.10 | $21.66 | 6,454 |
| 2018-04-18 | $25.00 | $25.10 | $24.95 | $25.05 | $21.62 | 5,676 |
| 2018-04-17 | $24.90 | $25.00 | $24.90 | $25.00 | $21.58 | 3,555 |
| 2018-04-16 | $24.83 | $24.90 | $24.75 | $24.80 | $21.40 | 5,047 |
| 2018-04-13 | $24.75 | $24.80 | $24.70 | $24.80 | $21.40 | 3,413 |
| 2018-04-12 | $24.65 | $24.95 | $24.60 | $24.70 | $21.32 | 3,265 |
| 2018-04-11 | $24.45 | $24.75 | $24.45 | $24.65 | $21.28 | 3,418 |
| 2018-04-10 | $24.35 | $24.70 | $24.20 | $24.65 | $21.28 | 7,855 |
| 2018-04-09 | $24.15 | $24.40 | $24.00 | $24.25 | $20.93 | 8,169 |
| 2018-04-06 | $24.05 | $24.40 | $23.85 | $24.00 | $20.71 | 21,052 |
| 2018-04-05 | $23.85 | $24.10 | $23.80 | $24.05 | $20.76 | 49,319 |
| 2018-04-04 | $24.00 | $24.08 | $23.90 | $23.95 | $20.67 | 6,643 |
| 2018-04-03 | $23.90 | $24.25 | $23.85 | $23.95 | $20.67 | 5,924 |
| 2018-04-02 | $24.00 | $24.40 | $23.60 | $23.70 | $20.46 | 16,175 |
| 2018-03-29 | $23.90 | $24.30 | $23.75 | $24.15 | $20.84 | 32,053 |
| 2018-03-28 | $23.95 | $24.65 | $23.90 | $24.00 | $20.71 | 26,279 |
| 2018-03-27 | $24.25 | $24.33 | $23.80 | $23.95 | $20.67 | 17,327 |
| 2018-03-26 | $23.95 | $24.30 | $23.43 | $23.70 | $20.46 | 6,082 |
| 2018-03-23 | $24.65 | $24.95 | $23.85 | $24.15 | $20.84 | 107,923 |
| 2018-03-22 | $24.70 | $25.00 | $24.55 | $24.55 | $21.19 | 3,034 |
| 2018-03-21 | $25.00 | $25.05 | $24.75 | $24.90 | $21.49 | 3,159 |
| 2018-03-20 | $24.95 | $25.25 | $24.85 | $24.85 | $21.45 | 2,886 |
| 2018-03-19 | $24.75 | $25.25 | $24.70 | $25.15 | $21.71 | 6,848 |
| 2018-03-16 | $24.65 | $24.80 | $23.70 | $24.80 | $21.40 | 17,891 |
| 2018-03-15 | $23.80 | $25.00 | $23.80 | $24.70 | $21.32 | 10,746 |
| 2018-03-14 | $24.10 | $24.15 | $23.70 | $23.95 | $20.67 | 3,617 |
| 2018-03-13 | $24.35 | $24.55 | $23.70 | $23.90 | $20.63 | 5,281 |
| 2018-03-12 | $23.80 | $24.35 | $23.80 | $24.35 | $21.02 | 1,692 |
| 2018-03-09 | $24.45 | $24.45 | $23.90 | $24.30 | $20.97 | 4,338 |
| 2018-03-08 | $23.75 | $24.05 | $23.71 | $23.90 | $20.63 | 3,990 |
| 2018-03-07 | $23.85 | $24.10 | $23.85 | $24.00 | $20.71 | 3,778 |
| 2018-03-06 | $24.10 | $24.10 | $23.65 | $24.10 | $20.80 | 3,965 |
| 2018-03-05 | $23.45 | $24.30 | $23.45 | $24.10 | $20.80 | 5,750 |
| 2018-03-02 | $23.55 | $24.05 | $23.40 | $23.75 | $20.50 | 5,356 |
| 2018-03-01 | $24.60 | $24.75 | $23.45 | $23.80 | $20.54 | 7,837 |
| 2018-02-28 | $25.10 | $25.20 | $24.60 | $24.70 | $21.32 | 16,030 |
| 2018-02-27 | $25.00 | $25.30 | $24.75 | $25.00 | $21.58 | 11,713 |
| 2018-02-26 | $25.30 | $25.30 | $24.28 | $25.25 | $21.79 | 4,467 |
| 2018-02-23 | $25.25 | $25.40 | $25.15 | $25.30 | $21.84 | 17,735 |
| 2018-02-22 | $25.15 | $25.30 | $24.93 | $25.20 | $21.75 | 9,871 |
| 2018-02-21 | $25.20 | $25.25 | $24.80 | $25.15 | $21.71 | 24,463 |
| 2018-02-20 | $25.30 | $25.53 | $25.17 | $25.40 | $21.92 | 9,920 |
| 2018-02-16 | $25.20 | $25.60 | $25.10 | $25.35 | $21.88 | 5,997 |
| 2018-02-15 | $25.55 | $25.65 | $25.10 | $25.35 | $21.88 | 53,816 |
| 2018-02-14 | $25.15 | $25.45 | $24.95 | $25.00 | $21.58 | 10,082 |
| 2018-02-13 | $25.30 | $25.35 | $25.06 | $25.35 | $21.88 | 7,342 |
| 2018-02-12 | $25.10 | $25.70 | $24.73 | $25.50 | $22.01 | 25,900 |
| 2018-02-09 | $25.20 | $25.20 | $24.75 | $25.10 | $21.66 | 15,215 |
| 2018-02-08 | $25.30 | $25.43 | $24.98 | $25.00 | $21.58 | 22,409 |
| 2018-02-07 | $25.30 | $25.45 | $25.25 | $25.40 | $21.92 | 15,339 |
| 2018-02-06 | $25.25 | $25.40 | $24.71 | $25.25 | $21.79 | 12,439 |
| 2018-02-05 | $24.95 | $25.70 | $24.95 | $25.20 | $21.75 | 13,019 |
| 2018-02-02 | $25.40 | $25.40 | $25.00 | $25.00 | $21.58 | 6,743 |
| 2018-02-01 | $24.98 | $25.70 | $24.93 | $25.60 | $22.10 | 13,662 |
| 2018-01-31 | $24.85 | $25.35 | $24.85 | $25.15 | $21.61 | 4,978 |
| 2018-01-30 | $25.20 | $25.60 | $25.20 | $25.60 | $21.99 | 2,474 |
| 2018-01-29 | $25.25 | $25.40 | $25.00 | $25.20 | $21.65 | 7,449 |
| 2018-01-26 | $25.10 | $26.65 | $25.08 | $25.30 | $21.73 | 12,814 |
| 2018-01-25 | $26.44 | $26.45 | $24.95 | $25.25 | $21.69 | 15,030 |
| 2018-01-24 | $25.80 | $26.40 | $25.68 | $25.85 | $22.21 | 14,663 |
| 2018-01-23 | $25.90 | $26.45 | $25.90 | $26.10 | $22.42 | 17,237 |
| 2018-01-22 | $26.10 | $26.15 | $25.25 | $26.10 | $22.42 | 13,110 |
| 2018-01-19 | $25.60 | $26.50 | $25.60 | $26.05 | $22.38 | 18,077 |
| 2018-01-18 | $25.55 | $26.00 | $25.55 | $25.70 | $22.08 | 8,802 |
| 2018-01-17 | $25.40 | $25.85 | $25.40 | $25.65 | $22.04 | 5,629 |
| 2018-01-16 | $24.90 | $25.75 | $24.85 | $25.15 | $21.61 | 9,326 |
| 2018-01-12 | $24.75 | $25.80 | $24.75 | $24.80 | $21.31 | 129,102 |
| 2018-01-11 | $24.45 | $25.00 | $24.45 | $24.70 | $21.22 | 5,049 |
| 2018-01-10 | $25.05 | $25.05 | $24.35 | $24.50 | $21.05 | 6,379 |
| 2018-01-09 | $24.50 | $24.65 | $24.20 | $24.55 | $21.09 | 3,341 |
| 2018-01-08 | $24.65 | $25.03 | $24.25 | $24.50 | $21.05 | 7,200 |
| 2018-01-05 | $24.25 | $24.75 | $24.15 | $24.70 | $21.22 | 10,753 |
| 2018-01-04 | $24.55 | $24.68 | $24.40 | $24.55 | $21.09 | 8,213 |
| 2018-01-03 | $24.50 | $24.70 | $24.20 | $24.55 | $21.09 | 11,117 |
| 2018-01-02 | $25.25 | $25.25 | $24.40 | $24.50 | $21.05 | 13,908 |
| 2017-12-29 | $25.30 | $25.55 | $25.25 | $25.25 | $21.69 | 7,421 |
| 2017-12-28 | $25.29 | $26.10 | $25.29 | $25.70 | $22.08 | 15,588 |
| 2017-12-27 | $25.10 | $25.65 | $25.10 | $25.30 | $21.73 | 9,808 |
| 2017-12-26 | $25.95 | $25.95 | $25.25 | $25.25 | $21.69 | 4,381 |
| 2017-12-22 | $25.20 | $25.65 | $25.05 | $25.25 | $21.69 | 4,948 |
| 2017-12-21 | $25.25 | $25.25 | $24.40 | $24.75 | $21.26 | 12,026 |
| 2017-12-20 | $25.90 | $25.90 | $25.00 | $25.40 | $21.82 | 8,816 |
| 2017-12-19 | $26.55 | $26.55 | $25.45 | $25.55 | $21.95 | 16,089 |
| 2017-12-18 | $25.65 | $26.60 | $25.65 | $26.60 | $22.85 | 25,827 |
| 2017-12-15 | $25.05 | $25.80 | $25.05 | $25.65 | $22.04 | 38,503 |
| 2017-12-14 | $25.80 | $25.80 | $25.05 | $25.05 | $21.52 | 4,013 |
| 2017-12-13 | $25.75 | $25.75 | $25.20 | $25.40 | $21.82 | 7,898 |
| 2017-12-12 | $25.50 | $25.75 | $24.20 | $25.40 | $21.82 | 14,944 |
| 2017-12-11 | $25.55 | $25.65 | $25.40 | $25.45 | $21.86 | 8,203 |
| 2017-12-08 | $25.45 | $25.78 | $25.45 | $25.50 | $21.91 | 10,789 |
| 2017-12-07 | $25.50 | $25.70 | $25.45 | $25.60 | $21.99 | 11,050 |
| 2017-12-06 | $25.60 | $25.60 | $25.02 | $25.25 | $21.69 | 10,147 |
| 2017-12-05 | $25.05 | $25.60 | $25.00 | $25.15 | $21.61 | 15,120 |
| 2017-12-04 | $25.60 | $25.83 | $25.00 | $25.15 | $21.61 | 15,922 |
| 2017-12-01 | $25.10 | $25.60 | $24.90 | $25.55 | $21.95 | 6,703 |
| 2017-11-30 | $24.70 | $25.60 | $24.70 | $25.30 | $21.73 | 16,554 |
| 2017-11-29 | $24.85 | $25.15 | $24.50 | $25.05 | $21.52 | 7,800 |
| 2017-11-28 | $24.60 | $25.05 | $24.55 | $24.90 | $21.39 | 49,524 |
| 2017-11-27 | $25.00 | $25.15 | $24.60 | $24.80 | $21.31 | 4,945 |
| 2017-11-24 | $24.98 | $25.40 | $24.65 | $25.30 | $21.73 | 2,824 |
| 2017-11-22 | $25.10 | $25.13 | $24.90 | $24.95 | $21.43 | 8,088 |
| 2017-11-21 | $25.60 | $25.60 | $25.25 | $25.45 | $21.86 | 10,617 |
| 2017-11-20 | $25.10 | $25.85 | $24.60 | $25.60 | $21.99 | 31,947 |
| 2017-11-17 | $24.90 | $25.05 | $24.55 | $25.05 | $21.52 | 8,887 |
| 2017-11-16 | $24.93 | $25.00 | $24.50 | $25.00 | $21.48 | 12,999 |
| 2017-11-15 | $24.45 | $24.50 | $24.30 | $24.35 | $20.92 | 6,276 |
| 2017-11-14 | $24.77 | $24.77 | $24.15 | $24.40 | $20.96 | 2,293 |
| 2017-11-13 | $25.05 | $25.05 | $24.55 | $24.55 | $21.09 | 969 |
| 2017-11-10 | $25.10 | $25.20 | $24.95 | $24.95 | $21.43 | 1,423 |
| 2017-11-09 | $24.65 | $25.10 | $24.65 | $25.00 | $21.48 | 5,106 |
| 2017-11-08 | $24.80 | $24.80 | $24.65 | $24.75 | $21.26 | 5,900 |
| 2017-11-07 | $25.00 | $25.08 | $24.90 | $24.95 | $21.43 | 5,864 |
| 2017-11-06 | $25.25 | $25.25 | $25.00 | $25.05 | $21.52 | 4,984 |
| 2017-11-03 | $25.20 | $25.45 | $25.10 | $25.25 | $21.69 | 10,074 |
| 2017-11-02 | $25.55 | $26.30 | $25.55 | $25.85 | $22.10 | 9,996 |
| 2017-11-01 | $25.65 | $26.40 | $25.50 | $25.65 | $21.93 | 9,197 |
| 2017-10-31 | $26.30 | $26.60 | $24.25 | $25.50 | $21.80 | 51,801 |
| 2017-10-30 | $26.35 | $26.50 | $26.00 | $26.20 | $22.40 | 7,323 |
| 2017-10-27 | $26.80 | $26.80 | $26.23 | $26.70 | $22.83 | 5,949 |
| 2017-10-26 | $26.46 | $26.95 | $26.46 | $26.80 | $22.91 | 13,728 |
| 2017-10-25 | $25.95 | $26.75 | $25.55 | $26.65 | $22.79 | 10,476 |
| 2017-10-24 | $25.40 | $25.90 | $25.40 | $25.70 | $21.97 | 6,587 |
| 2017-10-23 | $24.85 | $25.25 | $24.85 | $25.05 | $21.42 | 7,094 |
| 2017-10-20 | $25.15 | $25.20 | $24.30 | $24.95 | $21.33 | 49,537 |
| 2017-10-19 | $24.65 | $25.15 | $24.60 | $24.85 | $21.25 | 26,485 |
| 2017-10-18 | $24.75 | $24.75 | $24.60 | $24.60 | $21.03 | 10,729 |
| 2017-10-17 | $25.25 | $25.30 | $24.70 | $24.75 | $21.16 | 7,202 |
| 2017-10-16 | $25.40 | $25.59 | $25.28 | $25.30 | $21.63 | 7,848 |
| 2017-10-13 | $25.25 | $25.40 | $25.20 | $25.25 | $21.59 | 8,169 |
| 2017-10-12 | $25.40 | $25.40 | $25.15 | $25.15 | $21.50 | 6,851 |
| 2017-10-11 | $25.05 | $25.25 | $24.95 | $25.20 | $21.55 | 21,098 |
| 2017-10-10 | $25.00 | $25.33 | $24.95 | $25.10 | $21.46 | 20,081 |
| 2017-10-09 | $24.80 | $25.20 | $24.80 | $25.00 | $21.38 | 8,629 |
| 2017-10-06 | $24.95 | $25.15 | $24.89 | $25.00 | $21.38 | 8,433 |
| 2017-10-05 | $24.90 | $25.23 | $24.58 | $25.05 | $21.42 | 11,019 |
| 2017-10-04 | $25.15 | $25.56 | $24.95 | $24.95 | $21.33 | 7,383 |
| 2017-10-03 | $25.15 | $25.40 | $25.00 | $25.25 | $21.59 | 14,241 |
| 2017-10-02 | $25.05 | $25.10 | $24.95 | $25.05 | $21.42 | 13,594 |
| 2017-09-29 | $24.90 | $25.15 | $24.75 | $24.90 | $21.29 | 6,844 |
| 2017-09-28 | $25.05 | $25.05 | $24.80 | $24.90 | $21.29 | 16,340 |
| 2017-09-27 | $24.80 | $25.15 | $24.80 | $25.15 | $21.50 | 18,039 |
| 2017-09-26 | $24.76 | $24.93 | $24.70 | $24.90 | $21.29 | 7,219 |
| 2017-09-25 | $24.90 | $24.95 | $24.80 | $24.80 | $21.20 | 8,426 |
| 2017-09-22 | $24.80 | $24.95 | $24.70 | $24.85 | $21.25 | 15,722 |
| 2017-09-21 | $24.70 | $24.80 | $24.65 | $24.80 | $21.20 | 12,926 |
| 2017-09-20 | $24.55 | $24.65 | $24.50 | $24.60 | $21.03 | 11,743 |
| 2017-09-19 | $24.65 | $24.65 | $24.00 | $24.30 | $20.78 | 14,784 |
| 2017-09-18 | $24.45 | $25.00 | $24.40 | $24.80 | $21.20 | 10,385 |
| 2017-09-15 | $24.55 | $24.90 | $23.85 | $24.65 | $21.08 | 21,806 |
| 2017-09-14 | $24.85 | $24.85 | $24.20 | $24.45 | $20.91 | 7,063 |
| 2017-09-13 | $24.60 | $24.90 | $24.50 | $24.50 | $20.95 | 5,522 |
| 2017-09-12 | $24.40 | $24.50 | $24.36 | $24.40 | $20.86 | 6,570 |
| 2017-09-11 | $24.00 | $24.43 | $23.95 | $24.40 | $20.86 | 4,716 |
| 2017-09-08 | $24.50 | $24.55 | $23.75 | $23.85 | $20.39 | 9,988 |
| 2017-09-07 | $24.10 | $24.55 | $24.10 | $24.25 | $20.73 | 8,401 |
| 2017-09-06 | $24.30 | $24.30 | $23.70 | $24.00 | $20.52 | 10,534 |
| 2017-09-05 | $24.15 | $24.35 | $24.10 | $24.10 | $20.61 | 5,859 |
| 2017-09-01 | $24.30 | $24.85 | $24.15 | $24.85 | $21.25 | 4,976 |
| 2017-08-31 | $24.15 | $24.65 | $24.15 | $24.45 | $20.91 | 9,755 |
| 2017-08-30 | $24.85 | $24.90 | $24.05 | $24.05 | $20.56 | 8,954 |
| 2017-08-29 | $24.80 | $24.95 | $24.75 | $24.85 | $21.25 | 3,695 |
| 2017-08-28 | $25.10 | $25.30 | $24.50 | $24.80 | $21.20 | 7,574 |
| 2017-08-25 | $24.75 | $25.30 | $24.70 | $25.15 | $21.50 | 5,651 |
| 2017-08-24 | $24.45 | $24.90 | $24.25 | $24.90 | $21.29 | 6,220 |
| 2017-08-23 | $24.45 | $24.50 | $24.30 | $24.45 | $20.91 | 2,786 |
| 2017-08-22 | $24.50 | $24.75 | $24.40 | $24.60 | $21.03 | 6,300 |
| 2017-08-21 | $24.75 | $24.75 | $24.30 | $24.45 | $20.91 | 7,400 |
| 2017-08-18 | $24.25 | $25.05 | $24.25 | $24.65 | $21.08 | 26,375 |
| 2017-08-17 | $24.35 | $24.60 | $24.35 | $24.50 | $20.95 | 12,176 |
| 2017-08-16 | $25.40 | $25.40 | $24.20 | $24.35 | $20.82 | 141,035 |
| 2017-08-15 | $25.40 | $25.50 | $25.35 | $25.35 | $21.67 | 7,384 |
| 2017-08-14 | $25.33 | $25.40 | $25.15 | $25.40 | $21.72 | 8,842 |
| 2017-08-11 | $25.30 | $25.30 | $25.00 | $25.00 | $21.38 | 7,300 |
| 2017-08-10 | $25.15 | $25.35 | $25.00 | $25.10 | $21.46 | 10,700 |
| 2017-08-09 | $25.75 | $25.75 | $25.05 | $25.30 | $21.63 | 10,217 |
| 2017-08-08 | $26.35 | $26.35 | $25.80 | $25.90 | $22.14 | 3,971 |
| 2017-08-07 | $25.40 | $26.20 | $25.40 | $26.10 | $22.32 | 7,727 |
| 2017-08-04 | $25.75 | $25.75 | $25.30 | $25.35 | $21.67 | 4,531 |
| 2017-08-03 | $25.25 | $25.95 | $24.50 | $25.95 | $22.10 | 5,930 |
| 2017-08-02 | $26.20 | $26.55 | $25.30 | $25.30 | $21.55 | 9,657 |
| 2017-08-01 | $25.24 | $26.45 | $25.24 | $26.30 | $22.40 | 13,789 |
| 2017-07-31 | $24.25 | $25.55 | $24.05 | $25.00 | $21.29 | 18,943 |
| 2017-07-28 | $23.20 | $24.00 | $23.20 | $23.95 | $20.40 | 17,294 |
| 2017-07-27 | $23.00 | $23.45 | $22.70 | $23.35 | $19.89 | 20,033 |
| 2017-07-26 | $22.65 | $22.75 | $22.50 | $22.50 | $19.16 | 1,614 |
| 2017-07-25 | $22.50 | $22.75 | $22.45 | $22.45 | $19.12 | 11,725 |
| 2017-07-24 | $22.50 | $22.60 | $22.40 | $22.40 | $19.08 | 12,287 |
| 2017-07-21 | $22.70 | $22.70 | $22.40 | $22.55 | $19.20 | 12,150 |
| 2017-07-20 | $22.25 | $22.45 | $22.25 | $22.45 | $19.12 | 1,191 |
| 2017-07-19 | $22.45 | $22.60 | $22.45 | $22.45 | $19.12 | 2,687 |
| 2017-07-18 | $22.40 | $22.55 | $22.40 | $22.50 | $19.16 | 3,401 |
| 2017-07-17 | $22.45 | $22.60 | $22.44 | $22.60 | $19.25 | 7,672 |
| 2017-07-14 | $22.40 | $22.60 | $22.25 | $22.50 | $19.16 | 2,613 |
| 2017-07-13 | $22.60 | $22.63 | $22.50 | $22.55 | $19.20 | 4,114 |
| 2017-07-12 | $22.35 | $22.60 | $22.35 | $22.55 | $19.20 | 6,395 |
| 2017-07-11 | $22.15 | $22.45 | $22.15 | $22.40 | $19.08 | 3,976 |
| 2017-07-10 | $22.65 | $22.80 | $22.60 | $22.60 | $19.25 | 2,083 |
| 2017-07-07 | $22.50 | $22.85 | $22.15 | $22.85 | $19.46 | 1,879 |
| 2017-07-06 | $22.35 | $22.80 | $22.15 | $22.55 | $19.20 | 5,280 |
| 2017-07-05 | $22.70 | $22.80 | $22.20 | $22.35 | $19.03 | 4,001 |
| 2017-07-03 | $22.80 | $22.80 | $22.65 | $22.70 | $19.33 | 2,394 |
| 2017-06-30 | $22.90 | $22.95 | $22.80 | $22.85 | $19.46 | 7,429 |
| 2017-06-29 | $22.40 | $22.90 | $22.30 | $22.70 | $19.33 | 19,789 |
| 2017-06-28 | $22.40 | $22.40 | $22.00 | $22.35 | $19.03 | 5,947 |
| 2017-06-27 | $22.30 | $22.40 | $22.00 | $22.40 | $19.08 | 13,817 |
| 2017-06-26 | $22.35 | $22.40 | $22.10 | $22.35 | $19.03 | 7,462 |
| 2017-06-23 | $22.15 | $22.75 | $21.95 | $22.35 | $19.03 | 44,293 |
| 2017-06-22 | $22.10 | $22.55 | $21.95 | $21.95 | $18.69 | 7,339 |
| 2017-06-21 | $22.80 | $23.00 | $22.00 | $22.05 | $18.78 | 6,920 |
| 2017-06-20 | $22.70 | $23.00 | $22.70 | $22.80 | $19.42 | 10,830 |
| 2017-06-19 | $22.65 | $22.85 | $22.35 | $22.85 | $19.46 | 8,961 |
| 2017-06-16 | $20.55 | $22.75 | $20.40 | $22.50 | $19.16 | 81,507 |
| 2017-06-15 | $21.85 | $22.00 | $21.75 | $21.75 | $18.52 | 174,859 |
| 2017-06-14 | $21.83 | $22.05 | $21.15 | $21.65 | $18.44 | 4,280 |
| 2017-06-13 | $22.00 | $22.05 | $21.75 | $21.80 | $18.57 | 6,248 |
| 2017-06-12 | $22.60 | $22.60 | $21.95 | $21.95 | $18.69 | 9,644 |
| 2017-06-09 | $22.18 | $22.80 | $22.18 | $22.65 | $19.29 | 33,650 |
| 2017-06-08 | $21.20 | $21.96 | $20.75 | $21.90 | $18.65 | 22,753 |
| 2017-06-07 | $21.60 | $21.65 | $21.00 | $21.10 | $17.97 | 5,988 |
| 2017-06-06 | $21.85 | $21.95 | $21.60 | $21.60 | $18.40 | 2,535 |
| 2017-06-05 | $22.00 | $22.35 | $21.95 | $22.05 | $18.78 | 4,608 |
| 2017-06-02 | $22.10 | $22.20 | $21.60 | $21.70 | $18.48 | 6,635 |
| 2017-06-01 | $21.20 | $21.85 | $21.20 | $21.55 | $18.35 | 5,438 |
| 2017-05-31 | $21.20 | $21.50 | $20.60 | $21.10 | $17.97 | 9,251 |
| 2017-05-30 | $21.40 | $21.45 | $19.93 | $20.90 | $17.80 | 4,269 |
| 2017-05-26 | $21.90 | $21.90 | $21.50 | $21.50 | $18.31 | 2,997 |
| 2017-05-25 | $22.35 | $22.35 | $22.10 | $22.10 | $18.82 | 4,096 |
| 2017-05-24 | $22.15 | $22.20 | $22.05 | $22.20 | $18.91 | 4,030 |
| 2017-05-23 | $21.90 | $22.20 | $21.90 | $22.10 | $18.82 | 7,020 |
| 2017-05-22 | $21.85 | $21.95 | $21.75 | $21.75 | $18.52 | 2,169 |
| 2017-05-19 | $22.00 | $22.24 | $21.05 | $21.70 | $18.48 | 18,107 |
| 2017-05-18 | $21.65 | $22.10 | $21.65 | $22.00 | $18.74 | 15,038 |
| 2017-05-17 | $21.65 | $22.00 | $21.65 | $21.85 | $18.61 | 15,184 |
| 2017-05-16 | $21.70 | $22.15 | $21.45 | $22.00 | $18.74 | 50,547 |
| 2017-05-15 | $21.20 | $21.50 | $21.05 | $21.50 | $18.31 | 7,416 |
| 2017-05-12 | $20.85 | $21.30 | $20.85 | $21.05 | $17.93 | 3,969 |
| 2017-05-11 | $20.65 | $20.75 | $20.35 | $20.55 | $17.50 | 6,034 |
| 2017-05-10 | $20.80 | $20.98 | $20.15 | $20.20 | $17.20 | 6,802 |
| 2017-05-09 | $22.00 | $22.00 | $20.60 | $20.75 | $17.67 | 8,429 |
| 2017-05-08 | $22.00 | $22.00 | $21.40 | $21.40 | $18.23 | 2,316 |
| 2017-05-05 | $22.00 | $22.13 | $21.90 | $21.95 | $18.69 | 3,783 |
| 2017-05-04 | $21.70 | $22.19 | $21.70 | $21.80 | $18.57 | 19,198 |
| 2017-05-03 | $21.80 | $22.09 | $21.40 | $21.65 | $18.35 | 7,741 |
| 2017-05-02 | $21.20 | $22.05 | $21.20 | $21.90 | $18.57 | 6,634 |
| 2017-05-01 | $22.10 | $22.10 | $21.30 | $21.40 | $18.14 | 4,072 |
| 2017-04-28 | $21.80 | $22.05 | $21.40 | $21.45 | $18.18 | 4,256 |
| 2017-04-27 | $21.95 | $22.75 | $21.70 | $22.00 | $18.65 | 62,895 |
| 2017-04-26 | $22.40 | $23.00 | $21.95 | $21.95 | $18.61 | 36,490 |
| 2017-04-25 | $22.40 | $22.60 | $22.40 | $22.40 | $18.99 | 5,727 |
| 2017-04-24 | $22.60 | $22.75 | $22.30 | $22.40 | $18.99 | 7,361 |
| 2017-04-21 | $21.70 | $22.45 | $21.70 | $22.35 | $18.95 | 11,762 |
| 2017-04-20 | $20.75 | $21.95 | $20.75 | $21.95 | $18.61 | 10,073 |
| 2017-04-19 | $20.73 | $21.05 | $20.50 | $20.60 | $17.46 | 10,162 |
| 2017-04-18 | $20.70 | $21.05 | $20.70 | $20.75 | $17.59 | 2,077 |
| 2017-04-17 | $20.45 | $20.50 | $20.30 | $20.35 | $17.25 | 4,524 |
| 2017-04-13 | $20.25 | $20.25 | $20.05 | $20.20 | $17.12 | 7,184 |
| 2017-04-12 | $20.40 | $20.51 | $20.05 | $20.05 | $17.00 | 4,522 |
| 2017-04-11 | $19.85 | $20.40 | $19.85 | $20.40 | $17.29 | 3,251 |
| 2017-04-10 | $20.17 | $20.25 | $19.90 | $19.90 | $16.87 | 9,631 |
| 2017-04-07 | $19.90 | $20.20 | $19.65 | $20.05 | $17.00 | 5,804 |
| 2017-04-06 | $20.50 | $20.55 | $19.05 | $19.90 | $16.87 | 28,341 |
| 2017-04-05 | $21.75 | $21.75 | $20.40 | $20.40 | $17.29 | 18,638 |
| 2017-04-04 | $22.10 | $22.10 | $21.50 | $21.50 | $18.23 | 6,533 |
| 2017-04-03 | $22.25 | $22.50 | $21.75 | $21.80 | $18.48 | 31,674 |
| 2017-03-31 | $22.15 | $22.40 | $22.03 | $22.35 | $18.95 | 8,285 |
| 2017-03-30 | $22.00 | $22.65 | $21.95 | $22.35 | $18.95 | 7,807 |
| 2017-03-29 | $21.05 | $21.75 | $21.00 | $21.60 | $18.31 | 40,090 |
| 2017-03-28 | $20.85 | $21.10 | $20.80 | $21.10 | $17.89 | 19,775 |
| 2017-03-27 | $20.50 | $20.95 | $20.35 | $20.75 | $17.59 | 15,609 |
| 2017-03-24 | $21.05 | $21.15 | $20.55 | $20.65 | $17.51 | 6,998 |
| 2017-03-23 | $21.10 | $21.80 | $21.10 | $21.50 | $18.23 | 3,416 |
| 2017-03-22 | $21.65 | $21.65 | $21.25 | $21.25 | $18.01 | 8,136 |
| 2017-03-21 | $21.95 | $22.05 | $21.45 | $21.45 | $18.18 | 23,345 |
| 2017-03-20 | $21.40 | $22.00 | $21.40 | $21.85 | $18.52 | 8,174 |
| 2017-03-17 | $20.90 | $21.60 | $20.90 | $21.40 | $18.14 | 20,533 |
| 2017-03-16 | $20.95 | $21.15 | $20.90 | $21.05 | $17.85 | 7,547 |
| 2017-03-15 | $20.75 | $21.20 | $20.60 | $21.20 | $17.97 | 4,333 |
| 2017-03-14 | $21.15 | $21.15 | $20.65 | $20.80 | $17.63 | 1,811 |
| 2017-03-13 | $20.20 | $20.85 | $20.20 | $20.65 | $17.51 | 7,136 |
| 2017-03-10 | $20.80 | $20.80 | $20.00 | $20.30 | $17.21 | 13,427 |
| 2017-03-09 | $21.25 | $21.50 | $20.60 | $20.60 | $17.46 | 3,036 |
| 2017-03-08 | $20.85 | $20.90 | $20.50 | $20.55 | $17.42 | 10,656 |
| 2017-03-07 | $21.10 | $21.17 | $20.70 | $20.70 | $17.55 | 6,617 |
| 2017-03-06 | $21.25 | $21.25 | $21.05 | $21.10 | $17.89 | 3,856 |
| 2017-03-03 | $22.05 | $22.05 | $21.50 | $21.75 | $18.44 | 4,512 |
| 2017-03-02 | $22.25 | $22.65 | $21.80 | $21.90 | $18.57 | 6,590 |
| 2017-03-01 | $22.05 | $22.60 | $22.05 | $22.45 | $19.03 | 6,057 |
| 2017-02-28 | $22.20 | $22.20 | $21.85 | $21.85 | $18.52 | 9,600 |
| 2017-02-27 | $22.58 | $22.58 | $22.15 | $22.45 | $19.03 | 4,605 |
| 2017-02-24 | $23.00 | $23.00 | $22.10 | $22.50 | $19.07 | 10,973 |
| 2017-02-23 | $23.05 | $23.15 | $23.00 | $23.00 | $19.50 | 7,740 |
| 2017-02-22 | $23.30 | $23.30 | $23.05 | $23.05 | $19.54 | 1,885 |
| 2017-02-21 | $23.10 | $23.25 | $23.05 | $23.25 | $19.71 | 2,844 |
| 2017-02-17 | $23.15 | $23.25 | $22.95 | $23.20 | $19.67 | 10,346 |
| 2017-02-16 | $23.20 | $23.25 | $23.05 | $23.05 | $19.54 | 3,618 |
| 2017-02-15 | $23.10 | $23.40 | $22.85 | $23.35 | $19.80 | 10,413 |
| 2017-02-14 | $22.90 | $23.30 | $22.85 | $23.25 | $19.71 | 9,019 |
| 2017-02-13 | $22.55 | $22.90 | $22.55 | $22.90 | $19.41 | 2,597 |
| 2017-02-10 | $22.35 | $22.60 | $22.30 | $22.50 | $19.07 | 6,026 |
| 2017-02-09 | $22.22 | $22.30 | $22.20 | $22.30 | $18.91 | 10,401 |
| 2017-02-08 | $22.20 | $22.35 | $22.10 | $22.20 | $18.82 | 14,534 |
| 2017-02-07 | $22.30 | $22.45 | $22.15 | $22.30 | $18.82 | 13,489 |
| 2017-02-06 | $22.00 | $22.20 | $21.95 | $22.00 | $18.57 | 4,402 |
| 2017-02-03 | $22.10 | $22.10 | $21.85 | $22.00 | $18.57 | 2,402 |
| 2017-02-02 | $22.15 | $22.15 | $21.75 | $21.85 | $18.44 | 5,692 |
| 2017-02-01 | $22.16 | $22.16 | $21.95 | $22.15 | $18.69 | 15,261 |
| 2017-01-31 | $22.35 | $22.40 | $21.70 | $21.95 | $18.52 | 12,356 |
| 2017-01-30 | $22.35 | $22.50 | $22.30 | $22.35 | $18.86 | 7,105 |
| 2017-01-27 | $22.90 | $23.00 | $22.75 | $22.75 | $19.20 | 2,585 |
| 2017-01-26 | $23.05 | $23.05 | $22.55 | $22.85 | $19.28 | 3,479 |
| 2017-01-25 | $22.40 | $22.45 | $22.35 | $22.40 | $18.90 | 6,190 |
| 2017-01-24 | $22.35 | $22.50 | $22.35 | $22.45 | $18.95 | 6,975 |
| 2017-01-23 | $22.45 | $22.50 | $22.35 | $22.40 | $18.90 | 6,660 |
| 2017-01-20 | $22.35 | $22.50 | $22.35 | $22.35 | $18.86 | 5,502 |
| 2017-01-19 | $22.60 | $22.60 | $22.35 | $22.35 | $18.86 | 4,062 |
| 2017-01-18 | $22.50 | $22.65 | $22.35 | $22.60 | $19.07 | 38,818 |
| 2017-01-17 | $22.55 | $23.05 | $22.40 | $22.40 | $18.90 | 52,842 |
| 2017-01-13 | $22.90 | $22.90 | $22.35 | $22.60 | $19.07 | 12,923 |
| 2017-01-12 | $22.50 | $22.65 | $22.35 | $22.35 | $18.86 | 3,661 |
| 2017-01-11 | $22.40 | $22.60 | $22.30 | $22.50 | $18.99 | 6,248 |
| 2017-01-10 | $22.90 | $23.25 | $22.30 | $22.50 | $18.99 | 14,450 |
| 2017-01-09 | $22.75 | $22.75 | $22.30 | $22.35 | $18.86 | 4,593 |
| 2017-01-06 | $22.95 | $23.05 | $22.30 | $22.30 | $18.82 | 6,473 |
| 2017-01-05 | $22.95 | $22.95 | $22.80 | $22.80 | $19.24 | 3,226 |
| 2017-01-04 | $22.65 | $23.00 | $22.65 | $23.00 | $19.41 | 7,257 |
| 2017-01-03 | $22.50 | $22.65 | $22.30 | $22.60 | $19.07 | 26,964 |
| 2016-12-30 | $22.40 | $22.45 | $22.35 | $22.40 | $18.90 | 7,078 |
| 2016-12-29 | $22.75 | $22.75 | $22.25 | $22.35 | $18.86 | 10,106 |
| 2016-12-28 | $22.95 | $22.95 | $22.65 | $22.65 | $19.12 | 8,493 |
| 2016-12-27 | $23.10 | $23.10 | $22.95 | $23.00 | $19.41 | 5,484 |
| 2016-12-23 | $23.15 | $23.15 | $23.03 | $23.15 | $19.54 | 3,975 |
| 2016-12-22 | $23.25 | $23.25 | $23.00 | $23.15 | $19.54 | 11,846 |
| 2016-12-21 | $23.25 | $23.60 | $23.16 | $23.60 | $19.92 | 4,387 |
| 2016-12-20 | $23.60 | $23.60 | $23.30 | $23.60 | $19.92 | 7,459 |
| 2016-12-19 | $23.60 | $23.60 | $23.45 | $23.45 | $19.79 | 9,090 |
| 2016-12-16 | $23.45 | $23.60 | $23.00 | $23.55 | $19.88 | 33,221 |
| 2016-12-15 | $22.95 | $23.75 | $22.95 | $23.50 | $19.83 | 17,986 |
| 2016-12-14 | $23.25 | $23.50 | $23.25 | $23.35 | $19.71 | 19,603 |
| 2016-12-13 | $23.10 | $23.35 | $23.10 | $23.30 | $19.66 | 8,910 |
| 2016-12-12 | $22.05 | $23.40 | $22.05 | $23.15 | $19.54 | 6,713 |
| 2016-12-09 | $22.85 | $23.25 | $22.85 | $23.15 | $19.54 | 14,517 |
| 2016-12-08 | $22.35 | $23.05 | $22.27 | $22.95 | $19.37 | 16,690 |
| 2016-12-07 | $22.60 | $22.90 | $21.95 | $22.20 | $18.74 | 21,439 |
| 2016-12-06 | $22.00 | $22.75 | $21.85 | $22.70 | $19.16 | 357,204 |
| 2016-12-05 | $21.15 | $22.20 | $21.15 | $22.10 | $18.65 | 9,387 |
| 2016-12-02 | $21.85 | $21.85 | $21.05 | $21.10 | $17.81 | 8,019 |
| 2016-12-01 | $22.40 | $22.40 | $21.90 | $21.95 | $18.52 | 10,261 |
| 2016-11-30 | $22.60 | $22.95 | $22.25 | $22.25 | $18.78 | 19,952 |
| 2016-11-29 | $22.40 | $22.60 | $22.30 | $22.45 | $18.95 | 3,981 |
| 2016-11-28 | $22.00 | $22.68 | $22.00 | $22.35 | $18.86 | 11,995 |
| 2016-11-25 | $22.00 | $22.25 | $21.95 | $22.25 | $18.78 | 5,575 |
| 2016-11-23 | $21.15 | $22.30 | $20.50 | $22.00 | $18.57 | 17,427 |
| 2016-11-22 | $19.25 | $21.10 | $19.25 | $21.05 | $17.77 | 16,023 |
| 2016-11-21 | $19.50 | $19.50 | $19.10 | $19.35 | $16.33 | 122,897 |
| 2016-11-18 | $19.40 | $19.45 | $19.30 | $19.40 | $16.37 | 26,758 |
| 2016-11-17 | $19.10 | $19.50 | $19.10 | $19.30 | $16.29 | 9,337 |
| 2016-11-16 | $19.25 | $19.25 | $18.95 | $19.10 | $16.12 | 15,517 |
| 2016-11-15 | $19.35 | $19.35 | $19.15 | $19.15 | $16.16 | 18,285 |
| 2016-11-14 | $19.50 | $19.60 | $19.20 | $19.35 | $16.33 | 75,358 |
| 2016-11-11 | $19.05 | $19.50 | $19.05 | $19.45 | $16.42 | 67,371 |
| 2016-11-10 | $18.60 | $19.30 | $18.50 | $19.10 | $16.12 | 42,303 |
| 2016-11-09 | $18.50 | $18.90 | $18.10 | $18.55 | $15.66 | 24,633 |
| 2016-11-08 | $18.50 | $18.55 | $18.35 | $18.50 | $15.61 | 4,271 |
| 2016-11-07 | $19.70 | $19.70 | $18.05 | $18.50 | $15.61 | 16,125 |
| 2016-11-04 | $20.00 | $20.00 | $19.50 | $19.50 | $16.38 | 7,253 |
| 2016-11-03 | $19.90 | $19.95 | $19.75 | $19.75 | $16.59 | 4,928 |
| 2016-11-02 | $20.50 | $20.50 | $19.60 | $19.75 | $16.59 | 6,559 |
| 2016-11-01 | $20.82 | $20.82 | $20.05 | $20.40 | $17.13 | 6,873 |
| 2016-10-31 | $20.35 | $20.90 | $20.35 | $20.90 | $17.55 | 9,381 |
| 2016-10-28 | $20.88 | $20.88 | $20.13 | $20.50 | $17.22 | 88,449 |
| 2016-10-27 | $20.92 | $20.97 | $20.78 | $20.81 | $17.48 | 5,313 |
| 2016-10-26 | $20.85 | $21.01 | $20.64 | $20.81 | $17.48 | 3,259 |
| 2016-10-25 | $20.23 | $21.36 | $20.23 | $20.80 | $17.47 | 6,337 |
| 2016-10-24 | $20.24 | $21.00 | $20.24 | $20.85 | $17.51 | 7,113 |
| 2016-10-21 | $20.12 | $20.38 | $20.12 | $20.31 | $17.06 | 4,756 |
| 2016-10-20 | $20.43 | $20.45 | $19.94 | $20.28 | $17.03 | 17,362 |
| 2016-10-19 | $20.05 | $20.50 | $20.01 | $20.33 | $17.07 | 8,031 |
| 2016-10-18 | $20.05 | $20.05 | $19.84 | $19.97 | $16.77 | 36,947 |
| 2016-10-17 | $19.93 | $19.98 | $19.77 | $19.83 | $16.65 | 3,726 |
| 2016-10-14 | $19.91 | $20.05 | $19.91 | $19.91 | $16.72 | 3,290 |
| 2016-10-13 | $19.95 | $20.00 | $19.85 | $19.85 | $16.67 | 4,828 |
| 2016-10-12 | $19.95 | $20.00 | $19.85 | $20.00 | $16.80 | 2,850 |
| 2016-10-11 | $20.01 | $20.07 | $19.85 | $19.85 | $16.67 | 3,853 |
| 2016-10-10 | $20.03 | $20.14 | $19.99 | $20.09 | $16.87 | 4,652 |
| 2016-10-07 | $19.79 | $19.90 | $19.78 | $19.78 | $16.61 | 9,727 |
| 2016-10-06 | $19.81 | $20.00 | $19.70 | $19.84 | $16.66 | 7,298 |
| 2016-10-05 | $19.46 | $19.90 | $19.35 | $19.81 | $16.64 | 13,766 |
| 2016-10-04 | $19.65 | $20.39 | $19.31 | $19.68 | $16.53 | 11,474 |
| 2016-10-03 | $19.64 | $19.78 | $19.47 | $19.73 | $16.57 | 7,236 |
| 2016-09-30 | $19.84 | $20.75 | $19.59 | $19.75 | $16.59 | 14,525 |
| 2016-09-29 | $20.80 | $20.80 | $20.05 | $20.07 | $16.86 | 7,482 |
| 2016-09-28 | $21.29 | $21.79 | $20.60 | $20.94 | $17.59 | 13,998 |
| 2016-09-27 | $21.74 | $22.02 | $21.50 | $21.85 | $18.35 | 30,227 |
| 2016-09-26 | $21.44 | $21.91 | $21.10 | $21.67 | $18.20 | 21,305 |
| 2016-09-23 | $21.26 | $21.73 | $21.05 | $21.42 | $17.99 | 7,099 |
| 2016-09-22 | $21.54 | $21.79 | $21.40 | $21.45 | $18.02 | 6,209 |
| 2016-09-21 | $21.60 | $21.86 | $20.91 | $21.27 | $17.86 | 11,350 |
| 2016-09-20 | $21.25 | $21.79 | $20.53 | $21.53 | $18.08 | 7,123 |
| 2016-09-19 | $20.43 | $21.70 | $20.07 | $21.42 | $17.99 | 17,419 |
| 2016-09-16 | $20.28 | $21.10 | $19.99 | $20.29 | $17.04 | 155,761 |
| 2016-09-15 | $21.67 | $22.65 | $19.67 | $20.08 | $16.86 | 41,305 |
| 2016-09-14 | $22.09 | $22.84 | $21.76 | $21.96 | $18.44 | 34,855 |
| 2016-09-13 | $22.78 | $22.78 | $21.96 | $22.13 | $18.59 | 24,630 |
| 2016-09-12 | $22.31 | $22.55 | $21.72 | $22.34 | $18.76 | 20,384 |
| 2016-09-09 | $22.80 | $23.13 | $22.54 | $22.56 | $18.95 | 29,228 |
| 2016-09-08 | $23.18 | $23.73 | $23.01 | $23.29 | $19.56 | 33,048 |
| 2016-09-07 | $23.50 | $23.51 | $23.22 | $23.37 | $19.63 | 25,365 |
| 2016-09-06 | $22.40 | $23.39 | $22.10 | $23.24 | $19.52 | 19,820 |
| 2016-09-02 | $21.25 | $21.58 | $21.22 | $21.46 | $18.02 | 3,388 |
| 2016-09-01 | $20.12 | $20.85 | $20.12 | $20.75 | $17.43 | 2,964 |
| 2016-08-31 | $20.28 | $20.42 | $20.21 | $20.39 | $17.13 | 9,256 |
| 2016-08-30 | $20.17 | $20.71 | $20.17 | $20.31 | $17.06 | 2,434 |
| 2016-08-29 | $20.41 | $20.41 | $19.92 | $20.28 | $17.03 | 3,822 |
| 2016-08-26 | $20.45 | $20.50 | $20.29 | $20.29 | $17.04 | 3,236 |
| 2016-08-25 | $20.19 | $20.40 | $20.19 | $20.40 | $17.13 | 1,830 |
| 2016-08-24 | $19.84 | $20.45 | $19.84 | $20.35 | $17.09 | 14,648 |
| 2016-08-23 | $20.13 | $20.24 | $19.72 | $19.95 | $16.76 | 2,328 |
| 2016-08-22 | $19.91 | $20.25 | $19.86 | $20.24 | $17.00 | 13,716 |
| 2016-08-19 | $19.73 | $19.95 | $19.65 | $19.93 | $16.74 | 19,433 |
| 2016-08-18 | $19.76 | $19.76 | $19.45 | $19.68 | $16.53 | 2,533 |
| 2016-08-17 | $19.55 | $19.82 | $18.92 | $19.81 | $16.64 | 2,501 |
| 2016-08-16 | $19.91 | $19.95 | $19.30 | $19.55 | $16.42 | 5,377 |
| 2016-08-15 | $19.79 | $19.84 | $19.79 | $19.84 | $16.66 | 1,627 |
| 2016-08-12 | $19.23 | $19.95 | $19.23 | $19.88 | $16.70 | 7,715 |
| 2016-08-11 | $19.19 | $19.42 | $19.19 | $19.42 | $16.31 | 2,611 |
| 2016-08-10 | $19.39 | $19.50 | $19.25 | $19.35 | $16.25 | 4,878 |
| 2016-08-09 | $19.27 | $19.49 | $19.27 | $19.46 | $16.34 | 6,057 |
| 2016-08-08 | $19.21 | $19.48 | $19.15 | $19.42 | $16.31 | 6,230 |
| 2016-08-05 | $19.04 | $19.39 | $19.04 | $19.39 | $16.21 | 5,997 |
| 2016-08-04 | $19.23 | $19.40 | $18.92 | $19.04 | $15.92 | 2,423 |
| 2016-08-03 | $19.40 | $19.40 | $19.00 | $19.10 | $15.97 | 10,119 |
| 2016-08-02 | $19.49 | $19.60 | $19.20 | $19.27 | $16.11 | 7,101 |
| 2016-08-01 | $19.34 | $19.63 | $19.25 | $19.44 | $16.25 | 6,268 |
| 2016-07-29 | $19.05 | $19.40 | $18.48 | $19.34 | $16.17 | 9,727 |
| 2016-07-28 | $19.56 | $19.56 | $18.91 | $19.28 | $16.12 | 5,146 |
| 2016-07-27 | $19.25 | $19.41 | $19.01 | $19.34 | $16.17 | 15,653 |
| 2016-07-26 | $19.12 | $19.25 | $19.04 | $19.24 | $16.08 | 12,019 |
| 2016-07-25 | $19.15 | $19.40 | $18.99 | $19.12 | $15.98 | 7,055 |
| 2016-07-22 | $19.40 | $19.40 | $19.10 | $19.31 | $16.14 | 8,862 |
| 2016-07-21 | $19.11 | $19.64 | $18.85 | $19.53 | $16.33 | 12,138 |
| 2016-07-20 | $18.85 | $19.45 | $18.85 | $19.40 | $16.22 | 15,240 |
| 2016-07-19 | $19.23 | $19.59 | $19.15 | $19.31 | $16.14 | 11,056 |
| 2016-07-18 | $18.91 | $19.58 | $18.91 | $19.32 | $16.15 | 12,591 |
| 2016-07-15 | $19.10 | $19.35 | $18.97 | $19.15 | $16.01 | 16,897 |
| 2016-07-14 | $18.55 | $19.00 | $18.31 | $18.99 | $15.88 | 8,881 |
| 2016-07-13 | $18.15 | $18.72 | $18.11 | $18.51 | $15.47 | 43,517 |
| 2016-07-12 | $17.71 | $18.43 | $17.71 | $18.26 | $15.27 | 31,913 |
| 2016-07-11 | $17.79 | $18.04 | $17.59 | $17.87 | $14.94 | 18,627 |
| 2016-07-08 | $18.02 | $18.24 | $17.74 | $17.95 | $15.01 | 18,460 |
| 2016-07-07 | $18.22 | $18.22 | $17.68 | $17.94 | $15.00 | 10,701 |
| 2016-07-06 | $17.76 | $17.96 | $17.63 | $17.76 | $14.85 | 9,637 |
| 2016-07-05 | $17.82 | $18.06 | $17.60 | $17.76 | $14.85 | 37,143 |
| 2016-07-01 | $17.90 | $18.47 | $17.81 | $17.92 | $14.98 | 20,941 |
| 2016-06-30 | $17.95 | $18.91 | $17.81 | $18.05 | $15.09 | 22,321 |
| 2016-06-29 | $18.15 | $18.77 | $17.79 | $17.95 | $15.01 | 30,331 |
| 2016-06-28 | $18.03 | $18.20 | $17.80 | $17.95 | $15.01 | 24,422 |
| 2016-06-27 | $18.05 | $18.46 | $17.58 | $17.85 | $14.92 | 38,197 |
| 2016-06-24 | $18.05 | $18.75 | $17.56 | $17.95 | $15.01 | 661,439 |
| 2016-06-23 | $17.71 | $18.50 | $17.61 | $18.28 | $15.28 | 35,660 |
| 2016-06-22 | $18.19 | $18.52 | $17.38 | $17.82 | $14.90 | 29,639 |
| 2016-06-21 | $17.83 | $18.38 | $17.79 | $18.37 | $15.36 | 15,229 |
| 2016-06-20 | $18.01 | $18.14 | $17.34 | $17.75 | $14.84 | 21,201 |
| 2016-06-17 | $18.20 | $19.11 | $17.25 | $17.90 | $14.96 | 44,393 |
| 2016-06-16 | $18.27 | $18.37 | $18.00 | $18.15 | $15.17 | 4,476 |
| 2016-06-15 | $18.31 | $19.45 | $18.07 | $18.55 | $15.51 | 3,669 |
| 2016-06-14 | $18.30 | $18.63 | $17.68 | $18.24 | $15.25 | 12,395 |
| 2016-06-13 | $18.75 | $18.81 | $17.88 | $18.25 | $15.26 | 17,450 |
| 2016-06-10 | $18.84 | $19.30 | $18.51 | $18.57 | $15.52 | 20,591 |
| 2016-06-09 | $19.69 | $19.69 | $18.83 | $19.21 | $16.06 | 8,019 |
| 2016-06-08 | $19.28 | $19.69 | $18.80 | $19.39 | $16.21 | 13,948 |
| 2016-06-07 | $19.53 | $19.93 | $19.21 | $19.23 | $16.08 | 32,586 |
| 2016-06-06 | $18.68 | $19.85 | $18.65 | $19.75 | $16.51 | 15,335 |
| 2016-06-03 | $18.90 | $18.90 | $18.63 | $18.63 | $15.57 | 10,841 |
| 2016-06-02 | $18.95 | $19.00 | $18.50 | $18.87 | $15.78 | 22,499 |
| 2016-06-01 | $18.68 | $19.00 | $18.58 | $18.58 | $15.53 | 15,573 |
| 2016-05-31 | $19.09 | $19.50 | $18.55 | $18.85 | $15.75 | 5,166 |
| 2016-05-27 | $19.69 | $19.70 | $19.30 | $19.30 | $16.13 | 8,671 |
| 2016-05-26 | $19.93 | $19.95 | $19.42 | $19.50 | $16.30 | 37,070 |
| 2016-05-25 | $19.70 | $19.95 | $19.45 | $19.95 | $16.68 | 4,854 |
| 2016-05-24 | $19.70 | $19.70 | $19.46 | $19.70 | $16.47 | 10,461 |
| 2016-05-23 | $19.41 | $19.70 | $19.25 | $19.68 | $16.45 | 41,921 |
| 2016-05-20 | $19.50 | $19.50 | $19.32 | $19.40 | $16.22 | 13,340 |
| 2016-05-19 | $19.50 | $19.50 | $19.29 | $19.45 | $16.26 | 6,079 |
| 2016-05-18 | $19.47 | $19.50 | $19.13 | $19.43 | $16.24 | 4,353 |
| 2016-05-17 | $19.46 | $19.50 | $19.05 | $19.45 | $16.26 | 10,121 |
| 2016-05-16 | $19.30 | $19.50 | $19.08 | $19.40 | $16.22 | 7,652 |
| 2016-05-13 | $19.29 | $19.50 | $19.08 | $19.35 | $16.17 | 9,017 |
| 2016-05-12 | $19.36 | $19.36 | $19.08 | $19.21 | $16.06 | 5,990 |
| 2016-05-11 | $18.96 | $19.45 | $18.96 | $19.25 | $16.09 | 4,679 |
| 2016-05-10 | $18.43 | $19.34 | $18.11 | $19.25 | $16.09 | 15,362 |
| 2016-05-09 | $18.49 | $18.75 | $18.12 | $18.69 | $15.62 | 7,654 |
| 2016-05-06 | $18.31 | $18.49 | $18.20 | $18.49 | $15.38 | 4,282 |
| 2016-05-05 | $18.24 | $18.30 | $18.00 | $18.25 | $15.18 | 1,342 |
| 2016-05-04 | $18.20 | $18.39 | $18.19 | $18.19 | $15.13 | 8,715 |
| 2016-05-03 | $17.95 | $18.50 | $17.89 | $18.20 | $15.14 | 25,072 |
| 2016-05-02 | $17.67 | $18.00 | $17.67 | $17.79 | $14.80 | 3,108 |
| 2016-04-29 | $17.25 | $17.90 | $17.25 | $17.78 | $14.79 | 4,263 |
| 2016-04-28 | $17.95 | $18.00 | $17.05 | $17.55 | $14.60 | 15,271 |
| 2016-04-27 | $17.62 | $17.84 | $17.62 | $17.82 | $14.83 | 3,548 |
| 2016-04-26 | $17.79 | $18.00 | $17.76 | $18.00 | $14.98 | 6,372 |
| 2016-04-25 | $17.87 | $17.90 | $17.82 | $17.90 | $14.89 | 5,255 |
| 2016-04-22 | $17.75 | $17.75 | $17.75 | $17.75 | $14.77 | 162 |
| 2016-04-21 | $17.72 | $17.86 | $17.72 | $17.80 | $14.81 | 3,485 |
| 2016-04-20 | $17.71 | $17.89 | $17.71 | $17.89 | $14.88 | 10,265 |
| 2016-04-19 | $17.64 | $17.89 | $17.64 | $17.89 | $14.88 | 1,614 |
| 2016-04-18 | $17.96 | $17.96 | $17.52 | $17.67 | $14.70 | 3,552 |
| 2016-04-15 | $17.84 | $18.00 | $17.79 | $17.88 | $14.88 | 5,180 |
| 2016-04-14 | $17.85 | $17.88 | $17.70 | $17.88 | $14.88 | 3,938 |
| 2016-04-13 | $17.88 | $17.88 | $17.44 | $17.85 | $14.85 | 7,899 |
| 2016-04-12 | $17.86 | $17.86 | $17.78 | $17.86 | $14.86 | 5,980 |
| 2016-04-11 | $17.82 | $17.99 | $17.75 | $17.90 | $14.89 | 6,887 |
| 2016-04-08 | $18.12 | $18.12 | $17.75 | $17.93 | $14.92 | 6,890 |
| 2016-04-07 | $17.73 | $18.25 | $17.59 | $18.17 | $15.12 | 47,291 |
| 2016-04-06 | $17.47 | $17.80 | $17.08 | $17.75 | $14.77 | 8,454 |
| 2016-04-05 | $17.49 | $17.50 | $17.42 | $17.45 | $14.52 | 4,231 |
| 2016-04-04 | $17.05 | $17.49 | $17.05 | $17.45 | $14.52 | 7,749 |
| 2016-04-01 | $17.49 | $17.49 | $17.24 | $17.29 | $14.39 | 4,009 |
| 2016-03-31 | $17.40 | $17.55 | $17.32 | $17.32 | $14.41 | 6,495 |
| 2016-03-30 | $17.25 | $17.57 | $17.13 | $17.57 | $14.62 | 7,419 |
| 2016-03-29 | $17.48 | $17.48 | $17.07 | $17.07 | $14.20 | 16,181 |
| 2016-03-28 | $17.49 | $17.49 | $17.09 | $17.44 | $14.51 | 1,882 |
| 2016-03-24 | $17.08 | $17.52 | $17.01 | $17.38 | $14.46 | 24,564 |
| 2016-03-23 | $17.14 | $17.14 | $17.00 | $17.10 | $14.23 | 3,551 |
| 2016-03-22 | $17.09 | $17.15 | $17.09 | $17.15 | $14.27 | 2,733 |
| 2016-03-21 | $17.06 | $17.10 | $17.06 | $17.10 | $14.23 | 2,765 |
| 2016-03-18 | $17.13 | $17.17 | $16.95 | $16.97 | $14.12 | 5,635 |
| 2016-03-17 | $16.95 | $17.20 | $16.95 | $17.09 | $14.22 | 2,878 |
| 2016-03-16 | $17.35 | $17.35 | $16.95 | $16.98 | $14.13 | 6,190 |
| 2016-03-15 | $16.96 | $17.35 | $16.96 | $17.10 | $14.23 | 2,777 |
| 2016-03-14 | $17.32 | $17.43 | $17.21 | $17.21 | $14.32 | 4,636 |
| 2016-03-11 | $17.43 | $17.43 | $17.22 | $17.24 | $14.34 | 1,985 |
| 2016-03-10 | $17.30 | $17.45 | $16.88 | $16.90 | $14.06 | 6,543 |
| 2016-03-09 | $17.18 | $17.57 | $17.00 | $17.24 | $14.34 | 12,967 |
| 2016-03-08 | $17.00 | $17.19 | $16.85 | $16.97 | $14.12 | 3,719 |
| 2016-03-07 | $17.04 | $17.09 | $16.85 | $16.85 | $14.02 | 8,151 |
| 2016-03-04 | $17.18 | $17.50 | $16.60 | $16.63 | $13.84 | 9,665 |
| 2016-03-03 | $17.38 | $17.74 | $17.24 | $17.24 | $14.34 | 5,952 |
| 2016-03-02 | $17.73 | $17.80 | $17.38 | $17.50 | $14.56 | 5,567 |
| 2016-03-01 | $17.80 | $17.80 | $17.21 | $17.56 | $14.61 | 7,460 |
| 2016-02-29 | $17.50 | $17.80 | $17.50 | $17.59 | $14.63 | 8,096 |
| 2016-02-26 | $17.73 | $17.73 | $17.46 | $17.46 | $14.53 | 2,219 |
| 2016-02-25 | $17.55 | $17.95 | $17.55 | $17.73 | $14.75 | 4,321 |
| 2016-02-24 | $17.35 | $17.75 | $17.35 | $17.75 | $14.77 | 10,519 |
| 2016-02-23 | $17.40 | $17.50 | $17.20 | $17.42 | $14.49 | 13,168 |
| 2016-02-22 | $17.13 | $17.50 | $17.10 | $17.50 | $14.56 | 10,788 |
| 2016-02-19 | $17.18 | $17.39 | $16.96 | $17.10 | $14.23 | 6,930 |
| 2016-02-18 | $17.30 | $17.30 | $16.79 | $17.13 | $14.25 | 2,852 |
| 2016-02-17 | $16.98 | $17.10 | $16.92 | $16.92 | $14.08 | 3,629 |
| 2016-02-16 | $17.27 | $17.27 | $16.92 | $16.92 | $14.08 | 3,918 |
| 2016-02-12 | $17.39 | $17.49 | $16.92 | $17.00 | $14.14 | 5,868 |
| 2016-02-11 | $17.12 | $17.48 | $17.12 | $17.47 | $14.53 | 2,170 |
| 2016-02-10 | $17.50 | $17.50 | $17.12 | $17.30 | $14.39 | 13,993 |
| 2016-02-09 | $17.22 | $17.50 | $17.22 | $17.33 | $14.41 | 3,743 |
| 2016-02-08 | $17.49 | $17.50 | $17.42 | $17.47 | $14.53 | 1,352 |
| 2016-02-05 | $17.70 | $17.75 | $17.38 | $17.48 | $14.48 | 2,357 |
| 2016-02-04 | $17.72 | $17.75 | $17.54 | $17.69 | $14.65 | 1,967 |
| 2016-02-03 | $17.37 | $17.75 | $17.35 | $17.58 | $14.56 | 6,337 |
| 2016-02-02 | $17.86 | $17.86 | $17.42 | $17.69 | $14.65 | 5,821 |
| 2016-02-01 | $17.51 | $17.95 | $17.29 | $17.56 | $14.54 | 13,142 |
| 2016-01-29 | $17.50 | $17.95 | $17.35 | $17.35 | $14.37 | 7,012 |
| 2016-01-28 | $17.34 | $17.90 | $17.34 | $17.90 | $14.82 | 3,266 |
| 2016-01-27 | $17.50 | $17.50 | $17.20 | $17.50 | $14.49 | 4,735 |
| 2016-01-26 | $16.92 | $17.50 | $16.92 | $17.30 | $14.33 | 3,215 |
| 2016-01-25 | $17.69 | $17.70 | $16.92 | $17.00 | $14.08 | 1,796 |
| 2016-01-22 | $17.92 | $17.98 | $17.52 | $17.90 | $14.82 | 982 |
| 2016-01-21 | $17.95 | $18.03 | $17.43 | $17.78 | $14.73 | 2,294 |
| 2016-01-20 | $17.11 | $17.86 | $17.11 | $17.25 | $14.29 | 5,690 |
| 2016-01-19 | $17.77 | $17.94 | $17.50 | $17.66 | $14.63 | 3,333 |
| 2016-01-15 | $17.78 | $17.78 | $17.20 | $17.20 | $14.25 | 3,258 |
| 2016-01-14 | $17.94 | $17.94 | $17.33 | $17.78 | $14.73 | 2,487 |
| 2016-01-13 | $17.75 | $17.75 | $17.42 | $17.67 | $14.63 | 3,126 |
| 2016-01-12 | $17.73 | $17.79 | $17.65 | $17.79 | $14.73 | 1,620 |
| 2016-01-11 | $17.31 | $18.11 | $17.24 | $17.82 | $14.76 | 5,790 |
| 2016-01-08 | $17.04 | $17.33 | $17.04 | $17.32 | $14.34 | 868 |
| 2016-01-07 | $16.92 | $17.03 | $16.92 | $17.01 | $14.09 | 4,472 |
| 2016-01-06 | $17.36 | $17.50 | $16.94 | $17.05 | $14.12 | 1,680 |
| 2016-01-05 | $17.64 | $17.64 | $17.10 | $17.32 | $14.34 | 7,765 |
| 2016-01-04 | $17.89 | $17.89 | $17.76 | $17.76 | $14.71 | 744 |
| 2015-12-31 | $17.20 | $17.84 | $16.93 | $17.84 | $14.78 | 1,465 |
| 2015-12-30 | $17.10 | $17.10 | $17.10 | $17.10 | $14.16 | 608 |
| 2015-12-29 | $17.14 | $17.15 | $17.14 | $17.15 | $14.20 | 301 |
| 2015-12-28 | $17.00 | $17.03 | $16.70 | $16.96 | $14.05 | 12,259 |
| 2015-12-24 | $16.90 | $16.90 | $16.90 | $16.90 | $14.00 | 1,601 |
| 2015-12-23 | $16.54 | $17.34 | $16.51 | $17.12 | $14.18 | 4,812 |
| 2015-12-22 | $17.00 | $17.03 | $16.54 | $17.00 | $14.08 | 12,400 |
| 2015-12-21 | $17.49 | $17.55 | $17.14 | $17.14 | $14.20 | 2,864 |
| 2015-12-18 | $17.61 | $17.75 | $17.06 | $17.75 | $14.70 | 5,492 |
| 2015-12-17 | $17.06 | $17.75 | $17.06 | $17.52 | $14.51 | 3,203 |
| 2015-12-16 | $17.50 | $17.60 | $17.33 | $17.33 | $14.35 | 2,591 |
| 2015-12-15 | $17.04 | $17.50 | $17.04 | $17.50 | $14.49 | 1,301 |
| 2015-12-14 | $17.52 | $17.52 | $17.17 | $17.17 | $14.22 | 6,930 |
| 2015-12-11 | $17.75 | $17.75 | $17.50 | $17.50 | $14.49 | 2,819 |
| 2015-12-10 | $17.72 | $17.84 | $17.62 | $17.84 | $14.78 | 2,421 |
| 2015-12-09 | $17.52 | $17.88 | $17.52 | $17.72 | $14.67 | 5,610 |
| 2015-12-08 | $17.77 | $17.95 | $17.70 | $17.70 | $14.66 | 1,158 |
| 2015-12-07 | $17.73 | $17.87 | $17.64 | $17.64 | $14.61 | 2,548 |
| 2015-12-04 | $17.86 | $17.93 | $17.50 | $17.93 | $14.85 | 2,349 |
| 2015-12-03 | $17.69 | $17.84 | $17.69 | $17.75 | $14.70 | 812 |
| 2015-12-02 | $17.52 | $17.85 | $17.52 | $17.81 | $14.75 | 696 |
| 2015-12-01 | $17.69 | $17.73 | $17.66 | $17.73 | $14.68 | 804 |
| 2015-11-30 | $17.80 | $17.84 | $17.76 | $17.77 | $14.72 | 3,032 |
| 2015-11-27 | $18.06 | $18.06 | $18.06 | $18.06 | $14.95 | 249 |
| 2015-11-25 | $18.24 | $18.33 | $18.00 | $18.02 | $14.92 | 1,112 |
| 2015-11-24 | $17.93 | $18.29 | $17.73 | $18.29 | $15.15 | 2,743 |
| 2015-11-23 | $18.03 | $18.12 | $17.88 | $18.12 | $15.01 | 2,554 |
| 2015-11-20 | $18.26 | $18.33 | $18.00 | $18.31 | $15.16 | 4,986 |
| 2015-11-19 | $18.02 | $18.41 | $18.02 | $18.22 | $15.09 | 2,442 |
| 2015-11-18 | $17.73 | $18.45 | $17.73 | $18.00 | $14.91 | 6,044 |
| 2015-11-17 | $18.30 | $18.30 | $17.72 | $18.02 | $14.92 | 11,620 |
| 2015-11-16 | $17.87 | $18.45 | $17.28 | $18.19 | $15.06 | 14,837 |
| 2015-11-13 | $18.14 | $18.14 | $18.00 | $18.07 | $14.97 | 1,668 |
| 2015-11-12 | $18.10 | $18.27 | $17.57 | $18.13 | $15.02 | 2,385 |
| 2015-11-11 | $17.66 | $18.27 | $17.66 | $18.24 | $15.11 | 776 |
| 2015-11-10 | $17.29 | $18.27 | $17.29 | $18.01 | $14.92 | 1,806 |
| 2015-11-09 | $18.27 | $18.27 | $17.65 | $18.25 | $15.11 | 3,103 |
| 2015-11-06 | $18.15 | $18.25 | $18.05 | $18.25 | $15.11 | 915 |
| 2015-11-05 | $17.45 | $18.27 | $17.45 | $18.25 | $15.11 | 1,558 |
| 2015-11-04 | $17.85 | $18.31 | $17.77 | $18.31 | $15.16 | 11,740 |
| 2015-11-03 | $17.99 | $18.00 | $17.88 | $17.98 | $14.89 | 1,903 |
| 2015-11-02 | $17.85 | $18.00 | $17.81 | $17.99 | $14.90 | 3,686 |
| 2015-10-30 | $17.85 | $17.95 | $17.20 | $17.80 | $14.68 | 5,942 |
| 2015-10-29 | $17.82 | $17.99 | $17.75 | $17.99 | $14.83 | 1,870 |
| 2015-10-28 | $18.00 | $18.00 | $17.65 | $17.65 | $14.55 | 2,466 |
| 2015-10-27 | $17.93 | $17.97 | $17.90 | $17.91 | $14.77 | 796 |
| 2015-10-26 | $17.91 | $17.98 | $17.79 | $17.96 | $14.81 | 2,094 |
| 2015-10-23 | $17.54 | $17.99 | $17.20 | $17.99 | $14.83 | 19,601 |
| 2015-10-22 | $17.00 | $17.55 | $17.00 | $17.53 | $14.45 | 2,431 |
| 2015-10-21 | $17.43 | $17.43 | $16.93 | $17.20 | $14.18 | 22,950 |
| 2015-10-20 | $17.27 | $17.27 | $16.92 | $16.92 | $13.95 | 558 |
| 2015-10-19 | $17.19 | $17.42 | $16.85 | $17.22 | $14.20 | 1,641 |
| 2015-10-16 | $16.87 | $17.44 | $16.79 | $17.08 | $14.08 | 8,246 |
| 2015-10-15 | $17.27 | $17.74 | $16.89 | $17.03 | $14.04 | 4,230 |
| 2015-10-14 | $17.13 | $17.62 | $17.07 | $17.10 | $14.10 | 9,349 |
| 2015-10-13 | $17.39 | $17.50 | $17.13 | $17.19 | $14.17 | 1,448 |
| 2015-10-12 | $17.31 | $17.74 | $16.95 | $17.41 | $14.36 | 6,419 |
| 2015-10-09 | $17.50 | $17.65 | $17.20 | $17.23 | $14.21 | 20,737 |
| 2015-10-08 | $17.21 | $17.50 | $17.01 | $17.40 | $14.35 | 17,566 |
| 2015-10-07 | $17.03 | $17.41 | $16.68 | $17.41 | $14.36 | 12,258 |
| 2015-10-06 | $16.66 | $17.36 | $16.66 | $17.07 | $14.07 | 18,109 |
| 2015-10-05 | $16.85 | $17.10 | $16.55 | $16.91 | $13.94 | 17,455 |
| 2015-10-02 | $17.00 | $17.24 | $16.24 | $16.58 | $13.67 | 14,003 |
| 2015-10-01 | $17.00 | $17.20 | $16.51 | $17.20 | $14.18 | 16,487 |
| 2015-09-30 | $16.50 | $17.00 | $16.50 | $16.86 | $13.90 | 16,073 |
| 2015-09-29 | $16.30 | $16.79 | $16.30 | $16.54 | $13.64 | 9,251 |
| 2015-09-28 | $16.18 | $16.96 | $16.18 | $16.65 | $13.73 | 5,783 |
| 2015-09-25 | $16.43 | $16.88 | $16.37 | $16.50 | $13.60 | 21,024 |
| 2015-09-24 | $15.93 | $16.88 | $15.93 | $16.50 | $13.60 | 4,388 |
| 2015-09-23 | $16.47 | $16.92 | $16.16 | $16.19 | $13.35 | 11,646 |
| 2015-09-22 | $16.98 | $16.98 | $16.16 | $16.90 | $13.93 | 19,051 |
| 2015-09-21 | $17.02 | $17.14 | $16.95 | $17.06 | $14.07 | 7,393 |
| 2015-09-18 | $16.54 | $17.34 | $16.50 | $16.95 | $13.98 | 92,722 |
| 2015-09-17 | $16.12 | $17.00 | $16.10 | $16.58 | $13.67 | 58,820 |
| 2015-09-16 | $16.08 | $17.12 | $15.25 | $16.10 | $13.28 | 110,101 |
| 2015-09-15 | $15.70 | $16.14 | $15.70 | $16.10 | $13.28 | 13,643 |
| 2015-09-14 | $15.13 | $15.72 | $15.10 | $15.15 | $12.49 | 11,601 |
| 2015-09-11 | $15.42 | $15.72 | $15.12 | $15.22 | $12.55 | 12,817 |
| 2015-09-10 | $15.30 | $15.94 | $15.30 | $15.51 | $12.79 | 15,173 |
| 2015-09-09 | $15.97 | $16.06 | $15.25 | $15.45 | $12.74 | 16,885 |
| 2015-09-08 | $16.84 | $16.84 | $15.16 | $15.70 | $12.95 | 20,452 |
Orrstown Financial Services Inc (ORRF) News Headlines
Recent Orrstown Financial Services Inc (ORRF) News
Similar Companies to Orrstown Financial Services Inc (ORRF) 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 |