Peoples Bancorp Of North Carolina Inc (PEBK) Exchange: NASDAQ
Data as of April 19, 2024
$27.90 ($0.06) 0.22%
Peoples Bancorp Of North Carolina Inc - Daily Information
Click for more stock information on Peoples Bancorp Of North Carolina Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $27.99 |
| Previous Close | $27.90 |
| High | $27.99 |
| Low | $27.90 |
| Adjusted Open | $27.99 |
| Previous Adjusted Close | $27.90 |
| Adjusted High | $27.99 |
| Adjusted Low | $27.90 |
About Peoples Bancorp Of North Carolina Inc (PEBK)
Peoples Bancorp of North Carolina, Inc. serves as the holding company for Peoples Bank (the Bank). The Bank is a state-chartered commercial bank serving the citizens and business interests of the Catawba Valley and surrounding communities through 22 banking offices located in Lincolnton, Newton, Denver, Catawba, Conover, Maiden, Claremont, Hiddenite, Hickory, Charlotte, Monroe, Cornelius, Mooresville and Raleigh North Carolina. The Bank also operates a loan production office in Denver, North Carolina. As of December 31, 2011, the Company had total assets of $1.1 billion, net loans of $653.9 million, deposits of $827.1 million, total securities of $327.1 million, and shareholders' equity of $103.0 million. The Bank operates four offices focused on the Latino population under the name Banco de la Gente (Banco). These offices are operated as a division of the Bank.
Invest in Peoples Bancorp Of North Carolina Inc (PEBK)
Historical Stock Data for Peoples Bancorp Of North Carolina Inc (PEBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $27.99 | $27.99 | $27.90 | $27.90 | $27.90 | 1,567 |
| 2024-04-04 | $27.97 | $27.97 | $27.84 | $27.84 | $27.84 | 8,986 |
| 2024-04-03 | $28.00 | $28.00 | $27.80 | $27.80 | $27.80 | 1,799 |
| 2024-04-02 | $27.73 | $27.97 | $27.70 | $27.85 | $27.85 | 3,300 |
| 2024-04-01 | $27.95 | $27.95 | $27.85 | $27.94 | $27.94 | 2,150 |
| 2024-03-28 | $28.00 | $28.00 | $27.80 | $27.85 | $27.85 | 4,432 |
| 2024-03-27 | $27.98 | $28.00 | $27.70 | $27.85 | $27.85 | 7,789 |
| 2024-03-26 | $28.00 | $28.00 | $27.46 | $27.70 | $27.70 | 5,905 |
| 2024-03-25 | $27.90 | $27.90 | $27.75 | $27.85 | $27.85 | 6,238 |
| 2024-03-22 | $27.70 | $27.78 | $27.70 | $27.78 | $27.78 | 1,526 |
| 2024-03-21 | $27.88 | $27.88 | $27.60 | $27.78 | $27.78 | 2,015 |
| 2024-03-20 | $27.40 | $27.80 | $27.38 | $27.50 | $27.50 | 3,895 |
| 2024-03-19 | $27.63 | $27.90 | $27.39 | $27.39 | $27.39 | 11,195 |
| 2024-03-18 | $27.60 | $27.79 | $26.95 | $27.60 | $27.60 | 11,312 |
| 2024-03-15 | $27.71 | $27.90 | $27.68 | $27.70 | $27.70 | 28,830 |
| 2024-03-14 | $27.35 | $27.77 | $27.31 | $27.64 | $27.64 | 3,927 |
| 2024-03-13 | $27.55 | $27.90 | $27.52 | $27.52 | $27.52 | 2,437 |
| 2024-03-12 | $27.60 | $27.90 | $27.59 | $27.75 | $27.75 | 3,823 |
| 2024-03-11 | $27.44 | $27.80 | $27.44 | $27.80 | $27.80 | 2,190 |
| 2024-03-08 | $27.99 | $27.99 | $27.83 | $27.83 | $27.83 | 1,211 |
| 2024-03-07 | $27.88 | $27.95 | $27.26 | $27.58 | $27.58 | 2,686 |
| 2024-03-06 | $27.64 | $28.00 | $27.49 | $27.59 | $27.59 | 4,678 |
| 2024-03-05 | $26.50 | $27.64 | $26.50 | $27.37 | $27.37 | 3,174 |
| 2024-03-04 | $26.54 | $27.14 | $26.54 | $26.63 | $26.63 | 1,858 |
| 2024-03-01 | $26.40 | $27.18 | $26.40 | $26.58 | $26.58 | 3,390 |
| 2024-02-29 | $26.62 | $27.99 | $26.57 | $26.65 | $26.65 | 5,072 |
| 2024-02-28 | $26.60 | $26.90 | $26.50 | $26.57 | $26.57 | 6,820 |
| 2024-02-27 | $26.50 | $27.06 | $26.50 | $26.70 | $26.70 | 4,608 |
| 2024-02-26 | $27.23 | $27.84 | $26.50 | $26.50 | $26.50 | 39,579 |
| 2024-02-23 | $25.68 | $26.48 | $25.25 | $26.48 | $26.48 | 3,626 |
| 2024-02-22 | $24.65 | $25.56 | $24.65 | $25.43 | $25.43 | 5,082 |
| 2024-02-21 | $24.60 | $24.97 | $24.60 | $24.60 | $24.60 | 8,491 |
| 2024-02-20 | $24.50 | $25.02 | $24.38 | $24.60 | $24.60 | 43,698 |
| 2024-02-16 | $24.73 | $27.20 | $24.42 | $24.52 | $24.52 | 4,331 |
| 2024-02-15 | $25.40 | $25.40 | $24.67 | $24.67 | $24.67 | 1,895 |
| 2024-02-14 | $24.59 | $24.59 | $24.35 | $24.35 | $24.35 | 2,774 |
| 2024-02-13 | $26.16 | $26.27 | $23.85 | $23.85 | $23.85 | 4,225 |
| 2024-02-12 | $26.20 | $26.30 | $25.20 | $25.85 | $25.85 | 16,214 |
| 2024-02-09 | $25.91 | $26.74 | $25.90 | $26.45 | $26.45 | 2,932 |
| 2024-02-08 | $25.76 | $27.49 | $25.76 | $25.85 | $25.85 | 8,127 |
| 2024-02-07 | $26.69 | $27.00 | $25.50 | $26.00 | $26.00 | 7,257 |
| 2024-02-06 | $27.40 | $27.84 | $26.76 | $26.76 | $26.76 | 4,492 |
| 2024-02-05 | $27.38 | $27.38 | $27.28 | $27.28 | $27.28 | 1,961 |
| 2024-02-02 | $27.85 | $28.00 | $27.38 | $27.38 | $27.38 | 7,696 |
| 2024-02-01 | $29.00 | $29.01 | $27.90 | $27.95 | $27.95 | 7,067 |
| 2024-01-31 | $29.60 | $29.60 | $29.09 | $29.09 | $29.09 | 1,734 |
| 2024-01-30 | $29.61 | $29.88 | $29.57 | $29.57 | $29.57 | 1,587 |
| 2024-01-29 | $29.59 | $29.80 | $29.50 | $29.67 | $29.67 | 6,628 |
| 2024-01-26 | $29.96 | $29.96 | $29.80 | $29.80 | $29.80 | 3,666 |
| 2024-01-25 | $29.65 | $29.75 | $29.54 | $29.67 | $29.67 | 3,187 |
| 2024-01-24 | $29.84 | $30.00 | $29.50 | $29.75 | $29.75 | 3,202 |
| 2024-01-23 | $29.85 | $29.85 | $29.65 | $29.65 | $29.65 | 2,279 |
| 2024-01-22 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 1,551 |
| 2024-01-19 | $29.56 | $29.87 | $29.40 | $29.55 | $29.55 | 4,563 |
| 2024-01-18 | $29.64 | $29.90 | $29.52 | $29.59 | $29.59 | 5,182 |
| 2024-01-17 | $29.36 | $29.79 | $29.36 | $29.65 | $29.65 | 4,645 |
| 2024-01-16 | $29.55 | $29.90 | $29.55 | $29.55 | $29.55 | 3,562 |
| 2024-01-12 | $29.69 | $29.97 | $29.53 | $29.76 | $29.76 | 4,445 |
| 2024-01-11 | $29.60 | $29.97 | $29.52 | $29.70 | $29.70 | 5,615 |
| 2024-01-10 | $29.82 | $29.84 | $29.73 | $29.84 | $29.84 | 1,079 |
| 2024-01-09 | $29.60 | $29.90 | $29.60 | $29.80 | $29.80 | 4,823 |
| 2024-01-08 | $30.00 | $30.00 | $29.60 | $29.89 | $29.89 | 6,835 |
| 2024-01-05 | $30.00 | $30.50 | $29.55 | $29.89 | $29.89 | 21,141 |
| 2024-01-04 | $30.62 | $30.66 | $30.00 | $30.25 | $30.25 | 20,769 |
| 2024-01-03 | $30.40 | $30.99 | $30.21 | $30.38 | $30.38 | 7,710 |
| 2024-01-02 | $30.50 | $30.96 | $30.50 | $30.61 | $30.61 | 2,352 |
| 2023-12-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 911 |
| 2023-12-28 | $30.43 | $30.70 | $29.91 | $30.20 | $30.20 | 4,599 |
| 2023-12-27 | $29.99 | $30.40 | $29.86 | $30.36 | $30.36 | 10,919 |
| 2023-12-26 | $29.94 | $30.93 | $29.94 | $30.19 | $30.19 | 4,512 |
| 2023-12-22 | $30.05 | $30.19 | $30.00 | $30.19 | $30.19 | 2,604 |
| 2023-12-21 | $29.79 | $30.25 | $29.79 | $29.81 | $29.81 | 2,791 |
| 2023-12-20 | $30.17 | $30.44 | $29.45 | $29.75 | $29.75 | 4,028 |
| 2023-12-19 | $27.06 | $29.99 | $27.06 | $29.38 | $29.38 | 13,790 |
| 2023-12-18 | $27.00 | $27.49 | $26.78 | $27.22 | $27.22 | 6,525 |
| 2023-12-15 | $27.05 | $27.50 | $27.05 | $27.25 | $27.25 | 9,525 |
| 2023-12-14 | $26.73 | $27.15 | $26.51 | $27.15 | $27.15 | 4,858 |
| 2023-12-13 | $27.40 | $27.40 | $25.64 | $26.07 | $26.07 | 29,403 |
| 2023-12-12 | $27.45 | $27.45 | $27.12 | $27.12 | $27.12 | 1,976 |
| 2023-12-11 | $27.01 | $27.43 | $27.01 | $27.32 | $27.32 | 2,480 |
| 2023-12-08 | $27.50 | $27.50 | $27.30 | $27.31 | $27.31 | 2,920 |
| 2023-12-07 | $27.43 | $27.50 | $27.10 | $27.24 | $27.24 | 7,727 |
| 2023-12-06 | $27.25 | $27.89 | $27.01 | $27.01 | $27.01 | 7,237 |
| 2023-12-05 | $27.21 | $27.24 | $27.21 | $27.24 | $27.24 | 1,569 |
| 2023-12-04 | $27.50 | $27.50 | $27.10 | $27.25 | $27.25 | 10,431 |
| 2023-12-01 | $27.15 | $27.58 | $27.10 | $27.27 | $27.27 | 5,907 |
| 2023-11-30 | $27.29 | $27.29 | $26.80 | $27.10 | $26.91 | 3,440 |
| 2023-11-29 | $27.10 | $27.62 | $27.00 | $27.00 | $26.81 | 6,086 |
| 2023-11-28 | $27.25 | $27.38 | $27.04 | $27.04 | $26.85 | 1,817 |
| 2023-11-27 | $27.00 | $27.73 | $26.71 | $26.93 | $26.93 | 9,100 |
| 2023-11-24 | $27.00 | $27.00 | $26.84 | $27.00 | $27.00 | 3,215 |
| 2023-11-22 | $27.00 | $27.00 | $26.85 | $27.00 | $27.00 | 2,512 |
| 2023-11-21 | $26.79 | $27.00 | $26.56 | $27.00 | $27.00 | 2,389 |
| 2023-11-20 | $27.00 | $27.00 | $26.96 | $26.97 | $26.97 | 1,835 |
| 2023-11-17 | $27.00 | $27.00 | $26.64 | $27.00 | $27.00 | 3,307 |
| 2023-11-16 | $27.27 | $27.94 | $26.50 | $26.90 | $26.90 | 5,483 |
| 2023-11-15 | $27.09 | $27.19 | $26.26 | $27.19 | $27.19 | 5,440 |
| 2023-11-14 | $27.36 | $27.50 | $26.26 | $26.89 | $26.89 | 7,566 |
| 2023-11-13 | $26.49 | $26.92 | $26.31 | $26.40 | $26.40 | 8,388 |
| 2023-11-10 | $25.75 | $26.30 | $25.75 | $26.28 | $26.28 | 4,171 |
| 2023-11-09 | $25.73 | $25.75 | $25.73 | $25.75 | $25.75 | 1,671 |
| 2023-11-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,814 |
| 2023-11-07 | $25.30 | $25.72 | $24.82 | $25.00 | $25.00 | 4,049 |
| 2023-11-06 | $24.75 | $25.49 | $24.19 | $24.80 | $24.80 | 4,475 |
| 2023-11-03 | $23.47 | $24.91 | $23.27 | $24.50 | $24.50 | 7,172 |
| 2023-11-02 | $22.99 | $23.47 | $22.99 | $23.46 | $23.46 | 2,680 |
| 2023-11-01 | $22.95 | $22.95 | $22.18 | $22.80 | $22.80 | 1,578 |
| 2023-10-31 | $22.45 | $22.86 | $22.27 | $22.86 | $22.86 | 3,430 |
| 2023-10-30 | $21.54 | $22.33 | $21.54 | $22.27 | $22.27 | 10,618 |
| 2023-10-27 | $20.54 | $21.50 | $20.28 | $21.50 | $21.50 | 23,601 |
| 2023-10-26 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 511 |
| 2023-10-25 | $20.23 | $20.40 | $20.23 | $20.40 | $20.40 | 1,055 |
| 2023-10-24 | $21.61 | $21.61 | $18.81 | $20.43 | $20.43 | 18,982 |
| 2023-10-23 | $21.60 | $21.60 | $21.00 | $21.59 | $21.59 | 6,927 |
| 2023-10-20 | $21.75 | $21.75 | $21.50 | $21.68 | $21.68 | 1,544 |
| 2023-10-19 | $21.60 | $21.90 | $21.25 | $21.71 | $21.71 | 1,209 |
| 2023-10-18 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 536 |
| 2023-10-17 | $21.60 | $21.76 | $21.40 | $21.40 | $21.40 | 5,135 |
| 2023-10-16 | $21.55 | $21.55 | $21.41 | $21.41 | $21.41 | 2,155 |
| 2023-10-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 625 |
| 2023-10-12 | $21.55 | $21.55 | $21.41 | $21.41 | $21.41 | 688 |
| 2023-10-11 | $21.80 | $21.85 | $21.60 | $21.60 | $21.60 | 1,092 |
| 2023-10-10 | $21.60 | $22.18 | $21.60 | $21.65 | $21.65 | 1,130 |
| 2023-10-09 | $21.58 | $21.80 | $21.30 | $21.80 | $21.80 | 2,030 |
| 2023-10-06 | $21.50 | $21.63 | $21.50 | $21.59 | $21.59 | 660 |
| 2023-10-05 | $21.26 | $21.55 | $21.23 | $21.23 | $21.23 | 2,986 |
| 2023-10-04 | $21.70 | $21.70 | $21.58 | $21.59 | $21.59 | 1,849 |
| 2023-10-03 | $21.77 | $21.98 | $21.35 | $21.35 | $21.35 | 1,663 |
| 2023-10-02 | $21.90 | $22.00 | $21.87 | $22.00 | $22.00 | 2,428 |
| 2023-09-29 | $21.90 | $22.00 | $21.75 | $22.00 | $22.00 | 2,656 |
| 2023-09-28 | $21.60 | $21.85 | $21.60 | $21.75 | $21.75 | 2,850 |
| 2023-09-27 | $21.50 | $21.92 | $21.50 | $21.62 | $21.62 | 585 |
| 2023-09-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 397 |
| 2023-09-25 | $21.45 | $21.78 | $21.40 | $21.70 | $21.70 | 2,268 |
| 2023-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 326 |
| 2023-09-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 903 |
| 2023-09-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 618 |
| 2023-09-19 | $22.27 | $22.45 | $21.13 | $22.14 | $22.14 | 5,027 |
| 2023-09-18 | $22.30 | $22.84 | $22.29 | $22.48 | $22.48 | 2,247 |
| 2023-09-15 | $22.47 | $23.45 | $22.42 | $22.99 | $22.99 | 10,026 |
| 2023-09-14 | $22.45 | $22.87 | $22.00 | $22.29 | $22.29 | 2,373 |
| 2023-09-13 | $22.00 | $22.57 | $20.46 | $21.95 | $21.95 | 6,880 |
| 2023-09-12 | $22.00 | $22.40 | $22.00 | $22.01 | $22.01 | 4,932 |
| 2023-09-11 | $22.17 | $22.50 | $22.00 | $22.15 | $22.15 | 2,817 |
| 2023-09-08 | $21.61 | $22.42 | $21.61 | $22.19 | $22.19 | 4,079 |
| 2023-09-07 | $21.54 | $22.30 | $21.54 | $21.75 | $21.75 | 8,281 |
| 2023-09-06 | $21.70 | $22.12 | $21.70 | $21.97 | $21.97 | 7,993 |
| 2023-09-05 | $21.50 | $21.87 | $21.07 | $21.62 | $21.62 | 6,896 |
| 2023-09-01 | $21.37 | $22.04 | $21.36 | $21.65 | $21.65 | 5,751 |
| 2023-08-31 | $21.00 | $21.64 | $21.00 | $21.06 | $20.88 | 3,592 |
| 2023-08-30 | $20.70 | $20.98 | $20.70 | $20.84 | $20.84 | 17,753 |
| 2023-08-29 | $20.60 | $20.60 | $20.42 | $20.42 | $20.42 | 1,455 |
| 2023-08-28 | $20.36 | $20.36 | $20.15 | $20.30 | $20.30 | 2,023 |
| 2023-08-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 281 |
| 2023-08-24 | $20.10 | $20.79 | $19.78 | $20.20 | $20.20 | 10,789 |
| 2023-08-23 | $20.46 | $20.90 | $20.05 | $20.06 | $20.06 | 7,351 |
| 2023-08-22 | $19.76 | $20.37 | $19.75 | $20.00 | $20.00 | 2,277 |
| 2023-08-21 | $19.60 | $20.00 | $19.30 | $19.78 | $19.78 | 53,278 |
| 2023-08-18 | $19.70 | $20.03 | $19.70 | $19.90 | $19.90 | 1,841 |
| 2023-08-17 | $20.15 | $20.30 | $19.65 | $19.79 | $19.79 | 4,199 |
| 2023-08-16 | $20.50 | $20.60 | $19.62 | $20.15 | $20.15 | 5,249 |
| 2023-08-15 | $20.77 | $20.77 | $20.46 | $20.46 | $20.46 | 2,607 |
| 2023-08-14 | $21.07 | $21.12 | $20.75 | $20.80 | $20.80 | 3,145 |
| 2023-08-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 173 |
| 2023-08-10 | $20.57 | $20.57 | $20.55 | $20.55 | $20.55 | 699 |
| 2023-08-09 | $20.86 | $20.95 | $20.50 | $20.50 | $20.50 | 2,245 |
| 2023-08-08 | $21.35 | $21.60 | $20.66 | $20.66 | $20.66 | 2,399 |
| 2023-08-07 | $21.37 | $21.60 | $21.35 | $21.35 | $21.35 | 2,228 |
| 2023-08-04 | $22.00 | $22.27 | $21.33 | $21.39 | $21.39 | 7,248 |
| 2023-08-03 | $21.68 | $21.86 | $21.65 | $21.65 | $21.65 | 1,704 |
| 2023-08-02 | $21.25 | $21.58 | $21.25 | $21.58 | $21.58 | 3,904 |
| 2023-08-01 | $21.87 | $21.87 | $21.25 | $21.56 | $21.56 | 10,272 |
| 2023-07-31 | $22.25 | $22.25 | $21.90 | $22.08 | $22.08 | 5,143 |
| 2023-07-28 | $21.43 | $21.88 | $21.43 | $21.85 | $21.85 | 4,974 |
| 2023-07-27 | $21.40 | $21.51 | $21.36 | $21.51 | $21.51 | 3,812 |
| 2023-07-26 | $20.98 | $21.36 | $20.98 | $21.36 | $21.36 | 4,778 |
| 2023-07-25 | $20.71 | $21.89 | $20.50 | $20.79 | $20.79 | 21,618 |
| 2023-07-24 | $20.75 | $20.78 | $20.50 | $20.50 | $20.50 | 6,209 |
| 2023-07-21 | $20.19 | $20.21 | $19.23 | $19.34 | $19.34 | 3,267 |
| 2023-07-20 | $20.25 | $20.25 | $19.83 | $20.17 | $20.17 | 1,801 |
| 2023-07-19 | $20.42 | $20.48 | $20.08 | $20.08 | $20.08 | 3,710 |
| 2023-07-18 | $20.00 | $20.21 | $19.72 | $20.06 | $20.06 | 3,830 |
| 2023-07-17 | $19.00 | $19.70 | $19.00 | $19.34 | $19.34 | 1,719 |
| 2023-07-14 | $19.50 | $20.26 | $19.03 | $19.03 | $19.03 | 2,520 |
| 2023-07-13 | $19.07 | $19.52 | $19.03 | $19.52 | $19.52 | 4,673 |
| 2023-07-12 | $18.59 | $19.29 | $18.55 | $19.00 | $19.00 | 3,660 |
| 2023-07-11 | $18.81 | $19.03 | $18.29 | $18.49 | $18.49 | 4,635 |
| 2023-07-10 | $18.40 | $19.46 | $18.40 | $18.50 | $18.50 | 4,003 |
| 2023-07-07 | $18.62 | $19.03 | $18.33 | $18.40 | $18.40 | 21,053 |
| 2023-07-06 | $18.59 | $18.79 | $18.30 | $18.49 | $18.49 | 4,731 |
| 2023-07-05 | $18.60 | $19.01 | $18.41 | $18.50 | $18.50 | 6,006 |
| 2023-07-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,581 |
| 2023-06-30 | $18.48 | $18.57 | $17.31 | $18.17 | $18.17 | 11,608 |
| 2023-06-29 | $18.06 | $19.00 | $17.85 | $18.20 | $18.20 | 11,354 |
| 2023-06-28 | $17.80 | $18.23 | $17.79 | $18.02 | $18.02 | 5,068 |
| 2023-06-27 | $17.95 | $18.11 | $17.75 | $18.10 | $18.10 | 6,768 |
| 2023-06-26 | $18.07 | $18.31 | $17.52 | $17.82 | $17.82 | 12,066 |
| 2023-06-23 | $18.35 | $18.35 | $17.81 | $17.87 | $17.87 | 18,894 |
| 2023-06-22 | $18.73 | $18.90 | $18.23 | $18.43 | $18.43 | 12,262 |
| 2023-06-21 | $18.95 | $19.37 | $18.54 | $18.55 | $18.55 | 19,430 |
| 2023-06-20 | $19.48 | $19.48 | $18.71 | $18.78 | $18.78 | 8,256 |
| 2023-06-16 | $20.15 | $20.49 | $19.35 | $19.66 | $19.66 | 17,271 |
| 2023-06-15 | $20.54 | $22.12 | $20.03 | $20.20 | $20.20 | 16,159 |
| 2023-06-14 | $21.56 | $21.70 | $20.46 | $20.55 | $20.55 | 10,723 |
| 2023-06-13 | $22.69 | $22.69 | $20.77 | $21.15 | $21.15 | 22,413 |
| 2023-06-12 | $21.36 | $23.16 | $20.59 | $20.59 | $20.59 | 14,080 |
| 2023-06-09 | $21.40 | $21.90 | $21.01 | $21.15 | $21.15 | 12,002 |
| 2023-06-08 | $20.70 | $21.25 | $20.70 | $21.15 | $21.15 | 7,558 |
| 2023-06-07 | $20.10 | $20.59 | $20.10 | $20.42 | $20.42 | 3,902 |
| 2023-06-06 | $18.54 | $20.10 | $18.50 | $19.60 | $19.60 | 9,419 |
| 2023-06-05 | $18.26 | $18.75 | $18.10 | $18.58 | $18.58 | 10,226 |
| 2023-06-02 | $17.42 | $18.33 | $17.42 | $18.33 | $18.33 | 27,606 |
| 2023-06-01 | $18.76 | $18.76 | $16.80 | $17.41 | $17.41 | 7,713 |
| 2023-05-31 | $17.25 | $17.41 | $16.71 | $17.22 | $17.22 | 59,715 |
| 2023-05-30 | $17.47 | $17.47 | $17.31 | $17.31 | $17.31 | 2,570 |
| 2023-05-26 | $17.77 | $18.63 | $17.30 | $17.30 | $17.30 | 11,103 |
| 2023-05-25 | $17.50 | $17.89 | $17.50 | $17.60 | $17.60 | 9,058 |
| 2023-05-24 | $17.60 | $17.73 | $17.35 | $17.35 | $17.35 | 15,195 |
| 2023-05-23 | $17.54 | $18.14 | $17.39 | $17.52 | $17.52 | 12,936 |
| 2023-05-22 | $19.13 | $19.13 | $16.35 | $17.35 | $17.35 | 74,446 |
| 2023-05-19 | $20.00 | $20.22 | $19.00 | $19.13 | $19.13 | 9,483 |
| 2023-05-18 | $20.23 | $20.64 | $19.88 | $20.06 | $20.06 | 9,587 |
| 2023-05-17 | $19.29 | $20.48 | $19.29 | $20.48 | $20.48 | 9,523 |
| 2023-05-16 | $19.01 | $19.25 | $18.85 | $19.00 | $19.00 | 15,249 |
| 2023-05-15 | $18.70 | $19.00 | $18.25 | $18.70 | $18.70 | 14,388 |
| 2023-05-12 | $19.57 | $19.63 | $18.55 | $18.70 | $18.70 | 7,824 |
| 2023-05-11 | $19.99 | $20.02 | $19.25 | $19.60 | $19.60 | 9,371 |
| 2023-05-10 | $20.75 | $20.75 | $20.00 | $20.09 | $20.09 | 11,171 |
| 2023-05-09 | $21.15 | $21.27 | $20.72 | $20.90 | $20.90 | 8,162 |
| 2023-05-08 | $22.00 | $22.24 | $20.75 | $21.34 | $21.34 | 11,744 |
| 2023-05-05 | $21.88 | $22.82 | $21.78 | $22.02 | $22.02 | 5,249 |
| 2023-05-04 | $23.93 | $23.93 | $21.66 | $22.03 | $22.03 | 5,351 |
| 2023-05-03 | $24.50 | $25.10 | $23.71 | $23.71 | $23.71 | 7,287 |
| 2023-05-02 | $26.25 | $26.68 | $24.55 | $24.65 | $24.65 | 11,633 |
| 2023-05-01 | $27.75 | $27.95 | $26.00 | $26.33 | $26.33 | 14,287 |
| 2023-04-28 | $28.31 | $29.00 | $27.53 | $28.08 | $28.08 | 19,799 |
| 2023-04-27 | $28.83 | $28.83 | $28.14 | $28.69 | $28.69 | 3,162 |
| 2023-04-26 | $28.30 | $29.00 | $28.24 | $28.33 | $28.33 | 12,115 |
| 2023-04-25 | $29.55 | $29.85 | $28.11 | $28.39 | $28.39 | 15,706 |
| 2023-04-24 | $29.37 | $30.19 | $29.30 | $29.54 | $29.54 | 5,690 |
| 2023-04-21 | $30.00 | $30.04 | $29.25 | $29.57 | $29.57 | 13,564 |
| 2023-04-20 | $30.28 | $30.28 | $29.93 | $29.93 | $29.93 | 2,011 |
| 2023-04-19 | $30.36 | $30.45 | $30.22 | $30.33 | $30.33 | 3,644 |
| 2023-04-18 | $30.24 | $30.82 | $30.14 | $30.38 | $30.38 | 5,325 |
| 2023-04-17 | $30.25 | $30.52 | $30.00 | $30.38 | $30.38 | 14,822 |
| 2023-04-14 | $30.44 | $30.60 | $30.11 | $30.34 | $30.34 | 13,469 |
| 2023-04-13 | $30.61 | $31.04 | $30.35 | $30.48 | $30.48 | 12,178 |
| 2023-04-12 | $30.56 | $30.80 | $30.35 | $30.74 | $30.74 | 11,440 |
| 2023-04-11 | $30.64 | $31.08 | $30.50 | $30.55 | $30.55 | 19,312 |
| 2023-04-10 | $30.76 | $31.20 | $30.47 | $30.74 | $30.74 | 20,075 |
| 2023-04-06 | $31.03 | $31.49 | $30.85 | $30.99 | $30.99 | 15,825 |
| 2023-04-05 | $31.17 | $31.73 | $30.90 | $31.23 | $31.23 | 18,831 |
| 2023-04-04 | $31.21 | $31.58 | $31.05 | $31.36 | $31.36 | 4,694 |
| 2023-04-03 | $31.68 | $31.95 | $31.21 | $31.36 | $31.36 | 22,110 |
| 2023-03-31 | $31.89 | $32.01 | $31.15 | $31.77 | $31.77 | 45,361 |
| 2023-03-30 | $31.98 | $31.98 | $31.72 | $31.93 | $31.93 | 6,554 |
| 2023-03-29 | $32.08 | $32.10 | $31.80 | $31.95 | $31.95 | 17,007 |
| 2023-03-28 | $32.07 | $32.10 | $31.77 | $32.07 | $32.07 | 13,294 |
| 2023-03-27 | $31.72 | $32.00 | $31.57 | $32.00 | $32.00 | 10,397 |
| 2023-03-24 | $31.25 | $31.94 | $31.25 | $31.70 | $31.70 | 6,269 |
| 2023-03-23 | $31.60 | $32.00 | $31.23 | $31.59 | $31.59 | 20,092 |
| 2023-03-22 | $31.81 | $32.00 | $31.66 | $31.70 | $31.70 | 10,092 |
| 2023-03-21 | $32.25 | $32.25 | $31.81 | $32.00 | $32.00 | 8,774 |
| 2023-03-20 | $32.09 | $32.93 | $31.63 | $31.89 | $31.89 | 74,018 |
| 2023-03-17 | $32.77 | $33.00 | $32.06 | $32.06 | $32.06 | 14,103 |
| 2023-03-16 | $32.00 | $32.90 | $31.66 | $32.41 | $32.41 | 9,724 |
| 2023-03-15 | $32.22 | $32.98 | $32.00 | $32.18 | $32.18 | 8,289 |
| 2023-03-14 | $32.65 | $33.00 | $32.02 | $32.46 | $32.46 | 16,944 |
| 2023-03-13 | $33.25 | $33.41 | $32.25 | $32.43 | $32.43 | 16,331 |
| 2023-03-10 | $33.76 | $34.50 | $33.50 | $33.69 | $33.69 | 18,155 |
| 2023-03-09 | $34.88 | $34.88 | $33.78 | $34.15 | $34.15 | 20,361 |
| 2023-03-08 | $33.54 | $34.35 | $33.50 | $34.15 | $34.15 | 43,618 |
| 2023-03-07 | $33.40 | $33.64 | $33.04 | $33.44 | $33.44 | 4,279 |
| 2023-03-06 | $33.64 | $33.64 | $33.00 | $33.24 | $33.24 | 2,308 |
| 2023-03-03 | $33.51 | $33.69 | $33.08 | $33.24 | $33.24 | 4,366 |
| 2023-03-02 | $33.98 | $33.98 | $33.20 | $33.33 | $33.33 | 4,986 |
| 2023-03-01 | $33.38 | $34.32 | $33.38 | $33.51 | $33.32 | 6,993 |
| 2023-02-28 | $33.35 | $33.71 | $33.07 | $33.69 | $33.50 | 22,809 |
| 2023-02-27 | $33.19 | $33.30 | $33.01 | $33.26 | $33.07 | 1,707 |
| 2023-02-24 | $33.04 | $33.37 | $32.74 | $33.12 | $32.93 | 4,762 |
| 2023-02-23 | $33.14 | $33.18 | $32.89 | $33.12 | $32.93 | 5,446 |
| 2023-02-22 | $32.86 | $33.05 | $32.73 | $32.99 | $32.80 | 7,515 |
| 2023-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.81 | 1,757 |
| 2023-02-17 | $33.02 | $33.43 | $32.71 | $33.14 | $33.14 | 9,229 |
| 2023-02-16 | $33.20 | $33.20 | $32.95 | $33.18 | $33.18 | 3,159 |
| 2023-02-15 | $33.28 | $33.28 | $33.03 | $33.18 | $33.18 | 3,169 |
| 2023-02-14 | $33.28 | $33.29 | $33.25 | $33.27 | $33.27 | 2,429 |
| 2023-02-13 | $33.10 | $33.20 | $32.93 | $33.20 | $33.20 | 2,159 |
| 2023-02-10 | $32.87 | $33.00 | $32.71 | $32.92 | $32.92 | 7,625 |
| 2023-02-09 | $33.06 | $33.24 | $32.76 | $33.08 | $33.08 | 2,457 |
| 2023-02-08 | $32.82 | $33.28 | $32.81 | $33.19 | $33.19 | 7,840 |
| 2023-02-07 | $32.86 | $33.10 | $32.66 | $33.00 | $33.00 | 8,757 |
| 2023-02-06 | $33.10 | $33.28 | $32.83 | $33.13 | $33.13 | 8,165 |
| 2023-02-03 | $32.81 | $33.30 | $32.81 | $33.17 | $33.17 | 5,614 |
| 2023-02-02 | $32.50 | $33.44 | $32.48 | $33.44 | $33.44 | 23,623 |
| 2023-02-01 | $33.49 | $33.60 | $33.10 | $33.24 | $33.09 | 16,951 |
| 2023-01-31 | $33.05 | $33.58 | $32.55 | $33.20 | $33.05 | 14,819 |
| 2023-01-30 | $32.96 | $33.07 | $32.24 | $32.80 | $32.65 | 10,068 |
| 2023-01-27 | $33.20 | $33.24 | $32.71 | $32.88 | $32.88 | 16,140 |
| 2023-01-26 | $33.17 | $33.17 | $32.95 | $32.95 | $32.95 | 40,403 |
| 2023-01-25 | $33.01 | $33.23 | $33.00 | $33.22 | $33.22 | 6,451 |
| 2023-01-24 | $33.24 | $33.24 | $33.22 | $33.22 | $33.22 | 1,279 |
| 2023-01-23 | $34.00 | $34.00 | $32.91 | $33.24 | $33.24 | 17,790 |
| 2023-01-20 | $32.84 | $32.98 | $32.55 | $32.98 | $32.98 | 2,358 |
| 2023-01-19 | $32.36 | $32.88 | $32.22 | $32.58 | $32.58 | 4,692 |
| 2023-01-18 | $32.70 | $32.89 | $31.55 | $32.49 | $32.49 | 8,789 |
| 2023-01-17 | $32.55 | $33.00 | $32.39 | $32.86 | $32.86 | 4,560 |
| 2023-01-13 | $32.26 | $32.85 | $32.26 | $32.60 | $32.60 | 27,928 |
| 2023-01-12 | $32.26 | $32.97 | $32.26 | $32.64 | $32.64 | 5,341 |
| 2023-01-11 | $32.94 | $33.00 | $32.52 | $32.65 | $32.65 | 12,935 |
| 2023-01-10 | $32.27 | $32.91 | $32.27 | $32.65 | $32.65 | 17,675 |
| 2023-01-09 | $32.49 | $32.50 | $32.25 | $32.48 | $32.48 | 14,746 |
| 2023-01-06 | $32.00 | $32.47 | $31.99 | $32.46 | $32.46 | 10,997 |
| 2023-01-05 | $32.19 | $32.48 | $31.57 | $32.05 | $32.05 | 11,043 |
| 2023-01-04 | $32.69 | $32.69 | $31.94 | $32.26 | $32.26 | 6,532 |
| 2023-01-03 | $32.74 | $33.06 | $32.26 | $32.36 | $32.36 | 7,670 |
| 2022-12-30 | $32.39 | $32.56 | $32.22 | $32.56 | $32.56 | 5,243 |
| 2022-12-29 | $32.45 | $32.50 | $32.25 | $32.25 | $32.25 | 15,828 |
| 2022-12-28 | $32.27 | $32.48 | $32.15 | $32.25 | $32.25 | 10,442 |
| 2022-12-27 | $32.26 | $32.47 | $32.05 | $32.13 | $32.13 | 26,231 |
| 2022-12-23 | $32.00 | $32.24 | $31.83 | $32.15 | $32.15 | 2,556 |
| 2022-12-22 | $31.80 | $32.18 | $31.53 | $32.10 | $32.10 | 6,119 |
| 2022-12-21 | $31.99 | $32.25 | $31.70 | $32.03 | $32.03 | 7,339 |
| 2022-12-20 | $30.95 | $32.27 | $30.74 | $32.23 | $32.23 | 10,877 |
| 2022-12-19 | $30.38 | $31.25 | $30.30 | $30.94 | $30.94 | 3,793 |
| 2022-12-16 | $30.88 | $30.88 | $30.80 | $30.80 | $30.80 | 2,030 |
| 2022-12-15 | $30.56 | $31.00 | $30.44 | $30.70 | $30.70 | 25,600 |
| 2022-12-14 | $30.70 | $30.70 | $30.04 | $30.60 | $30.60 | 1,574 |
| 2022-12-13 | $30.75 | $30.80 | $30.64 | $30.64 | $30.64 | 1,869 |
| 2022-12-12 | $30.11 | $30.42 | $30.00 | $30.42 | $30.42 | 5,537 |
| 2022-12-09 | $30.12 | $30.39 | $30.00 | $30.37 | $30.37 | 1,872 |
| 2022-12-08 | $30.86 | $30.86 | $30.00 | $30.40 | $30.40 | 3,810 |
| 2022-12-07 | $30.40 | $31.42 | $30.40 | $30.40 | $30.40 | 3,269 |
| 2022-12-06 | $30.47 | $30.50 | $30.00 | $30.39 | $30.39 | 12,604 |
| 2022-12-05 | $30.26 | $30.50 | $30.00 | $30.47 | $30.47 | 8,153 |
| 2022-12-02 | $29.90 | $30.55 | $29.90 | $30.49 | $30.49 | 5,214 |
| 2022-12-01 | $29.85 | $30.00 | $29.85 | $29.93 | $29.93 | 1,808 |
| 2022-11-30 | $29.71 | $29.88 | $29.68 | $29.72 | $29.54 | 3,180 |
| 2022-11-29 | $29.01 | $29.85 | $28.97 | $29.23 | $29.06 | 7,186 |
| 2022-11-28 | $28.99 | $29.16 | $28.52 | $29.01 | $28.84 | 7,639 |
| 2022-11-25 | $28.98 | $28.99 | $28.98 | $28.99 | $28.99 | 627 |
| 2022-11-23 | $28.40 | $29.00 | $28.40 | $28.99 | $28.99 | 2,571 |
| 2022-11-22 | $28.79 | $28.97 | $28.79 | $28.97 | $28.97 | 820 |
| 2022-11-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 386 |
| 2022-11-18 | $28.49 | $28.50 | $28.45 | $28.50 | $28.50 | 834 |
| 2022-11-17 | $28.04 | $28.48 | $27.79 | $28.39 | $28.39 | 2,549 |
| 2022-11-16 | $28.06 | $28.38 | $28.06 | $28.33 | $28.33 | 1,193 |
| 2022-11-15 | $28.14 | $28.50 | $28.02 | $28.29 | $28.29 | 3,825 |
| 2022-11-14 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 565 |
| 2022-11-11 | $29.00 | $29.00 | $28.20 | $28.50 | $28.50 | 3,615 |
| 2022-11-10 | $28.50 | $28.98 | $28.28 | $28.98 | $28.98 | 8,930 |
| 2022-11-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 187 |
| 2022-11-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 371 |
| 2022-11-07 | $27.52 | $28.38 | $27.52 | $28.30 | $28.30 | 653 |
| 2022-11-04 | $28.25 | $28.25 | $28.00 | $28.00 | $28.00 | 422 |
| 2022-11-03 | $27.45 | $28.36 | $27.14 | $28.36 | $28.36 | 3,688 |
| 2022-11-02 | $27.51 | $27.65 | $27.51 | $27.51 | $27.51 | 1,823 |
| 2022-11-01 | $27.75 | $28.31 | $27.75 | $28.21 | $28.21 | 1,042 |
| 2022-10-31 | $27.72 | $28.95 | $27.72 | $28.15 | $28.15 | 2,015 |
| 2022-10-28 | $27.07 | $28.79 | $27.07 | $28.79 | $28.79 | 15,685 |
| 2022-10-27 | $27.50 | $27.50 | $27.41 | $27.50 | $27.50 | 1,690 |
| 2022-10-26 | $26.22 | $27.69 | $26.22 | $27.50 | $27.50 | 22,177 |
| 2022-10-25 | $26.02 | $26.52 | $25.88 | $26.00 | $26.00 | 37,062 |
| 2022-10-24 | $25.00 | $26.25 | $25.00 | $26.05 | $26.05 | 46,707 |
| 2022-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 507 |
| 2022-10-20 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 1,016 |
| 2022-10-19 | $24.98 | $25.00 | $24.81 | $24.90 | $24.90 | 1,596 |
| 2022-10-18 | $24.42 | $25.00 | $24.42 | $24.98 | $24.98 | 1,633 |
| 2022-10-17 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 948 |
| 2022-10-14 | $24.75 | $24.99 | $24.75 | $24.99 | $24.99 | 824 |
| 2022-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 606 |
| 2022-10-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 705 |
| 2022-10-11 | $24.76 | $25.20 | $24.76 | $25.17 | $25.17 | 2,075 |
| 2022-10-10 | $25.25 | $25.25 | $24.75 | $25.25 | $25.25 | 643 |
| 2022-10-07 | $25.03 | $25.08 | $24.76 | $24.94 | $24.94 | 3,861 |
| 2022-10-06 | $25.12 | $25.12 | $24.75 | $25.00 | $25.00 | 1,059 |
| 2022-10-05 | $24.90 | $25.25 | $24.54 | $25.01 | $25.01 | 2,329 |
| 2022-10-04 | $25.25 | $25.25 | $25.00 | $25.10 | $25.10 | 2,553 |
| 2022-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,141 |
| 2022-09-30 | $24.76 | $25.25 | $24.76 | $24.80 | $24.80 | 2,547 |
| 2022-09-29 | $25.25 | $25.25 | $24.73 | $25.24 | $25.24 | 1,788 |
| 2022-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 402 |
| 2022-09-27 | $25.25 | $25.25 | $25.10 | $25.10 | $25.10 | 2,005 |
| 2022-09-26 | $25.01 | $25.39 | $25.01 | $25.39 | $25.39 | 2,113 |
| 2022-09-23 | $25.13 | $25.28 | $25.13 | $25.28 | $25.28 | 754 |
| 2022-09-22 | $25.25 | $25.48 | $25.25 | $25.48 | $25.48 | 671 |
| 2022-09-21 | $25.19 | $25.50 | $25.19 | $25.50 | $25.50 | 2,845 |
| 2022-09-20 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 324 |
| 2022-09-19 | $25.50 | $25.55 | $25.50 | $25.50 | $25.50 | 1,030 |
| 2022-09-16 | $25.08 | $26.13 | $25.08 | $25.83 | $25.83 | 57,221 |
| 2022-09-15 | $25.38 | $25.59 | $25.00 | $25.05 | $25.05 | 10,779 |
| 2022-09-14 | $25.74 | $25.74 | $25.04 | $25.04 | $25.04 | 3,042 |
| 2022-09-13 | $25.29 | $25.66 | $25.27 | $25.50 | $25.50 | 2,339 |
| 2022-09-12 | $26.00 | $26.00 | $25.63 | $25.70 | $25.70 | 2,219 |
| 2022-09-09 | $25.67 | $26.00 | $25.50 | $25.81 | $25.81 | 21,962 |
| 2022-09-08 | $25.55 | $25.98 | $25.52 | $25.98 | $25.98 | 1,337 |
| 2022-09-07 | $25.90 | $26.09 | $25.52 | $25.52 | $25.52 | 1,959 |
| 2022-09-06 | $25.53 | $25.75 | $25.53 | $25.75 | $25.75 | 1,712 |
| 2022-09-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 440 |
| 2022-09-01 | $25.52 | $25.94 | $25.52 | $25.89 | $25.89 | 1,833 |
| 2022-08-31 | $25.51 | $26.00 | $25.51 | $26.00 | $25.82 | 3,537 |
| 2022-08-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.97 | 661 |
| 2022-08-29 | $26.00 | $26.19 | $25.82 | $26.15 | $25.97 | 7,301 |
| 2022-08-26 | $26.15 | $26.15 | $26.10 | $26.12 | $25.94 | 2,094 |
| 2022-08-25 | $26.16 | $26.16 | $26.10 | $26.10 | $25.92 | 1,651 |
| 2022-08-24 | $26.15 | $26.15 | $26.10 | $26.10 | $25.92 | 496 |
| 2022-08-23 | $26.00 | $26.25 | $26.00 | $26.25 | $26.06 | 4,312 |
| 2022-08-22 | $26.15 | $26.25 | $26.06 | $26.07 | $25.89 | 2,870 |
| 2022-08-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.15 | 288 |
| 2022-08-18 | $26.26 | $26.37 | $26.26 | $26.36 | $26.18 | 704 |
| 2022-08-17 | $26.03 | $26.49 | $26.03 | $26.43 | $26.25 | 1,661 |
| 2022-08-16 | $26.24 | $26.77 | $26.24 | $26.69 | $26.51 | 1,531 |
| 2022-08-15 | $26.73 | $26.73 | $26.73 | $26.73 | $26.55 | 461 |
| 2022-08-12 | $26.00 | $26.50 | $26.00 | $26.50 | $26.32 | 2,830 |
| 2022-08-11 | $26.38 | $26.38 | $26.38 | $26.38 | $26.20 | 108 |
| 2022-08-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.20 | 128 |
| 2022-08-09 | $26.25 | $26.74 | $26.25 | $26.38 | $26.20 | 1,539 |
| 2022-08-08 | $26.40 | $26.59 | $26.40 | $26.59 | $26.41 | 867 |
| 2022-08-05 | $26.41 | $26.80 | $26.41 | $26.60 | $26.42 | 1,373 |
| 2022-08-04 | $26.32 | $26.84 | $25.92 | $26.84 | $26.65 | 4,817 |
| 2022-08-03 | $26.35 | $26.50 | $26.31 | $26.50 | $26.32 | 1,130 |
| 2022-08-02 | $26.72 | $26.88 | $26.45 | $26.56 | $26.38 | 3,258 |
| 2022-08-01 | $26.71 | $26.95 | $26.71 | $26.95 | $26.76 | 1,536 |
| 2022-07-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 829 |
| 2022-07-28 | $27.10 | $27.10 | $26.70 | $26.96 | $26.77 | 2,704 |
| 2022-07-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.77 | 160 |
| 2022-07-26 | $26.70 | $26.98 | $26.70 | $26.96 | $26.77 | 791 |
| 2022-07-25 | $26.82 | $27.10 | $26.77 | $27.00 | $26.81 | 1,501 |
| 2022-07-22 | $26.75 | $27.25 | $26.75 | $27.25 | $27.06 | 1,009 |
| 2022-07-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.66 | 1,191 |
| 2022-07-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.66 | 496 |
| 2022-07-19 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 992 |
| 2022-07-18 | $27.38 | $27.38 | $27.38 | $27.38 | $27.19 | 121 |
| 2022-07-15 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 30 |
| 2022-07-14 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 235 |
| 2022-07-13 | $27.30 | $27.70 | $26.78 | $27.48 | $27.48 | 3,722 |
| 2022-07-12 | $27.30 | $27.50 | $27.30 | $27.50 | $27.50 | 950 |
| 2022-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 63 |
| 2022-07-08 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 898 |
| 2022-07-07 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 84 |
| 2022-07-06 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 335 |
| 2022-07-05 | $27.18 | $27.50 | $26.51 | $27.14 | $27.14 | 4,895 |
| 2022-07-01 | $27.33 | $27.48 | $27.33 | $27.41 | $27.41 | 3,710 |
| 2022-06-30 | $27.19 | $27.19 | $27.14 | $27.16 | $27.16 | 1,409 |
| 2022-06-29 | $26.50 | $27.25 | $26.48 | $27.01 | $27.01 | 38,365 |
| 2022-06-28 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 299 |
| 2022-06-27 | $27.03 | $27.35 | $27.03 | $27.35 | $27.35 | 1,398 |
| 2022-06-24 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 637 |
| 2022-06-23 | $26.76 | $26.78 | $26.42 | $26.42 | $26.42 | 1,885 |
| 2022-06-22 | $26.20 | $27.10 | $26.05 | $26.99 | $26.99 | 8,440 |
| 2022-06-21 | $26.75 | $26.75 | $26.06 | $26.19 | $26.19 | 6,079 |
| 2022-06-17 | $25.74 | $27.08 | $25.50 | $26.65 | $26.65 | 53,291 |
| 2022-06-16 | $25.88 | $26.00 | $25.75 | $26.00 | $26.00 | 6,264 |
| 2022-06-15 | $26.13 | $26.13 | $26.00 | $26.00 | $26.00 | 3,590 |
| 2022-06-14 | $26.21 | $26.35 | $26.05 | $26.12 | $26.12 | 5,539 |
| 2022-06-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 756 |
| 2022-06-10 | $26.31 | $26.50 | $26.31 | $26.48 | $26.48 | 1,506 |
| 2022-06-09 | $26.25 | $26.85 | $26.16 | $26.85 | $26.85 | 1,491 |
| 2022-06-08 | $26.39 | $26.47 | $26.39 | $26.45 | $26.45 | 732 |
| 2022-06-07 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 904 |
| 2022-06-06 | $26.38 | $26.39 | $26.11 | $26.39 | $26.39 | 1,076 |
| 2022-06-03 | $26.05 | $26.68 | $26.01 | $26.26 | $26.26 | 6,070 |
| 2022-06-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 359 |
| 2022-06-01 | $26.20 | $26.35 | $26.04 | $26.24 | $26.06 | 6,497 |
| 2022-05-31 | $26.07 | $26.15 | $25.82 | $26.15 | $25.97 | 2,257 |
| 2022-05-27 | $26.17 | $26.19 | $26.01 | $26.16 | $25.98 | 1,939 |
| 2022-05-26 | $25.96 | $26.24 | $25.96 | $26.20 | $26.02 | 2,784 |
| 2022-05-25 | $26.18 | $26.24 | $26.18 | $26.24 | $26.06 | 807 |
| 2022-05-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.77 | 102 |
| 2022-05-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.77 | 47 |
| 2022-05-20 | $26.35 | $26.35 | $25.95 | $25.95 | $25.77 | 886 |
| 2022-05-19 | $25.80 | $26.35 | $25.80 | $26.35 | $26.17 | 634 |
| 2022-05-18 | $26.31 | $26.31 | $26.20 | $26.20 | $26.02 | 568 |
| 2022-05-17 | $26.26 | $26.47 | $25.81 | $26.38 | $26.20 | 11,639 |
| 2022-05-16 | $26.30 | $26.70 | $26.20 | $26.40 | $26.22 | 2,386 |
| 2022-05-13 | $26.65 | $26.65 | $26.65 | $26.65 | $26.47 | 534 |
| 2022-05-12 | $26.55 | $26.79 | $26.01 | $26.27 | $26.09 | 4,685 |
| 2022-05-11 | $26.60 | $26.80 | $26.60 | $26.80 | $26.62 | 677 |
| 2022-05-10 | $26.76 | $27.10 | $26.55 | $26.70 | $26.52 | 1,539 |
| 2022-05-09 | $26.81 | $26.98 | $26.51 | $26.98 | $26.80 | 1,136 |
| 2022-05-06 | $26.84 | $27.20 | $26.61 | $27.10 | $26.92 | 3,232 |
| 2022-05-05 | $26.75 | $27.30 | $26.75 | $27.10 | $26.92 | 3,189 |
| 2022-05-04 | $27.00 | $27.27 | $27.00 | $27.27 | $27.08 | 1,130 |
| 2022-05-03 | $27.34 | $27.35 | $27.00 | $27.11 | $26.93 | 4,451 |
| 2022-05-02 | $27.44 | $27.45 | $27.10 | $27.10 | $26.92 | 2,011 |
| 2022-04-29 | $27.29 | $27.29 | $27.29 | $27.29 | $27.10 | 1,159 |
| 2022-04-28 | $27.54 | $27.55 | $27.54 | $27.55 | $27.36 | 1,471 |
| 2022-04-27 | $27.17 | $27.98 | $27.00 | $27.98 | $27.79 | 739 |
| 2022-04-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.64 | 222 |
| 2022-04-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.64 | 38 |
| 2022-04-22 | $27.64 | $27.85 | $27.64 | $27.83 | $27.64 | 885 |
| 2022-04-21 | $28.00 | $28.05 | $27.75 | $28.00 | $27.81 | 2,541 |
| 2022-04-20 | $28.15 | $28.15 | $28.15 | $28.15 | $27.96 | 247 |
| 2022-04-19 | $27.99 | $28.15 | $27.97 | $28.15 | $27.96 | 4,237 |
| 2022-04-18 | $28.40 | $28.43 | $28.00 | $28.20 | $28.01 | 1,070 |
| 2022-04-14 | $28.44 | $28.44 | $28.33 | $28.33 | $28.14 | 849 |
| 2022-04-13 | $28.00 | $28.48 | $28.00 | $28.45 | $28.25 | 3,248 |
| 2022-04-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.21 | 458 |
| 2022-04-11 | $28.15 | $28.40 | $28.00 | $28.40 | $28.21 | 3,410 |
| 2022-04-08 | $28.60 | $28.60 | $28.40 | $28.40 | $28.21 | 359 |
| 2022-04-07 | $28.21 | $28.21 | $28.21 | $28.21 | $28.02 | 312 |
| 2022-04-06 | $28.42 | $28.98 | $28.25 | $28.40 | $28.21 | 13,517 |
| 2022-04-05 | $28.91 | $29.00 | $28.45 | $28.95 | $28.75 | 1,700 |
| 2022-04-04 | $28.45 | $29.11 | $28.45 | $29.03 | $28.83 | 4,717 |
| 2022-04-01 | $29.09 | $29.09 | $28.40 | $28.45 | $28.26 | 3,823 |
| 2022-03-31 | $29.20 | $29.20 | $28.35 | $28.70 | $28.50 | 2,620 |
| 2022-03-30 | $29.40 | $29.50 | $28.60 | $28.98 | $28.78 | 5,799 |
| 2022-03-29 | $29.95 | $29.95 | $29.20 | $29.22 | $29.02 | 3,763 |
| 2022-03-28 | $28.52 | $29.76 | $28.52 | $29.70 | $29.50 | 6,155 |
| 2022-03-25 | $28.75 | $29.42 | $28.65 | $29.21 | $29.01 | 8,266 |
| 2022-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 570 |
| 2022-03-23 | $28.90 | $28.90 | $28.40 | $28.76 | $28.56 | 1,749 |
| 2022-03-22 | $29.01 | $29.49 | $28.93 | $29.01 | $28.81 | 5,357 |
| 2022-03-21 | $28.99 | $29.10 | $28.41 | $28.88 | $28.68 | 5,591 |
| 2022-03-18 | $28.81 | $29.26 | $28.45 | $29.20 | $29.00 | 48,668 |
| 2022-03-17 | $28.35 | $28.77 | $28.35 | $28.50 | $28.31 | 1,229 |
| 2022-03-16 | $27.90 | $28.79 | $27.90 | $28.20 | $28.01 | 2,519 |
| 2022-03-15 | $28.78 | $28.85 | $28.41 | $28.41 | $28.22 | 4,549 |
| 2022-03-14 | $28.24 | $28.69 | $28.24 | $28.45 | $28.26 | 3,239 |
| 2022-03-11 | $28.20 | $28.96 | $28.20 | $28.33 | $28.13 | 4,717 |
| 2022-03-10 | $28.00 | $28.48 | $28.00 | $28.40 | $28.21 | 1,314 |
| 2022-03-09 | $28.38 | $28.38 | $27.74 | $28.00 | $27.81 | 6,174 |
| 2022-03-08 | $28.19 | $28.50 | $27.73 | $28.00 | $27.81 | 3,484 |
| 2022-03-07 | $28.50 | $28.50 | $28.10 | $28.10 | $27.91 | 1,413 |
| 2022-03-04 | $28.47 | $28.47 | $28.47 | $28.47 | $28.28 | 379 |
| 2022-03-03 | $28.55 | $28.55 | $28.55 | $28.55 | $28.36 | 720 |
| 2022-03-02 | $28.11 | $28.61 | $28.11 | $28.30 | $28.11 | 4,709 |
| 2022-03-01 | $28.87 | $28.87 | $28.00 | $28.12 | $27.75 | 3,094 |
| 2022-02-28 | $28.56 | $28.95 | $28.49 | $28.49 | $28.12 | 2,539 |
| 2022-02-25 | $28.57 | $28.94 | $28.40 | $28.65 | $28.27 | 9,473 |
| 2022-02-24 | $27.80 | $28.88 | $27.80 | $28.50 | $28.13 | 7,917 |
| 2022-02-23 | $28.61 | $29.40 | $28.55 | $28.70 | $28.32 | 5,124 |
| 2022-02-22 | $29.10 | $29.25 | $28.50 | $29.05 | $28.67 | 9,697 |
| 2022-02-18 | $29.55 | $29.55 | $28.55 | $29.09 | $28.71 | 6,118 |
| 2022-02-17 | $28.65 | $28.66 | $27.52 | $28.35 | $27.98 | 5,684 |
| 2022-02-16 | $28.45 | $28.81 | $28.45 | $28.65 | $28.27 | 4,785 |
| 2022-02-15 | $28.60 | $28.60 | $28.55 | $28.55 | $28.18 | 532 |
| 2022-02-14 | $28.35 | $28.60 | $28.12 | $28.12 | $27.75 | 1,345 |
| 2022-02-11 | $28.51 | $28.80 | $28.25 | $28.44 | $28.07 | 9,219 |
| 2022-02-10 | $27.58 | $28.81 | $27.58 | $28.35 | $27.98 | 5,663 |
| 2022-02-09 | $27.50 | $27.93 | $27.50 | $27.93 | $27.56 | 3,892 |
| 2022-02-08 | $28.00 | $28.00 | $27.30 | $27.50 | $27.14 | 7,142 |
| 2022-02-07 | $28.00 | $28.49 | $28.00 | $28.00 | $27.63 | 1,625 |
| 2022-02-04 | $28.50 | $29.10 | $28.50 | $28.55 | $28.18 | 1,567 |
| 2022-02-03 | $28.56 | $30.00 | $28.51 | $28.70 | $28.32 | 8,573 |
| 2022-02-02 | $28.50 | $28.70 | $27.59 | $28.44 | $27.92 | 7,512 |
| 2022-02-01 | $28.50 | $28.65 | $27.85 | $28.44 | $27.92 | 6,079 |
| 2022-01-31 | $28.84 | $30.00 | $27.77 | $28.95 | $28.42 | 3,949 |
| 2022-01-28 | $28.94 | $28.94 | $28.49 | $28.49 | $27.97 | 3,607 |
| 2022-01-27 | $28.85 | $29.43 | $28.83 | $28.95 | $28.42 | 2,965 |
| 2022-01-26 | $27.71 | $28.44 | $27.71 | $28.35 | $27.83 | 954 |
| 2022-01-25 | $27.98 | $28.00 | $27.95 | $28.00 | $27.49 | 3,352 |
| 2022-01-24 | $27.97 | $27.97 | $27.95 | $27.95 | $27.44 | 661 |
| 2022-01-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.48 | 346 |
| 2022-01-20 | $27.76 | $27.99 | $27.76 | $27.99 | $27.48 | 968 |
| 2022-01-19 | $27.78 | $27.97 | $27.70 | $27.97 | $27.46 | 2,382 |
| 2022-01-18 | $27.56 | $28.19 | $27.54 | $27.75 | $27.24 | 1,531 |
| 2022-01-14 | $27.94 | $27.94 | $27.88 | $27.88 | $27.37 | 982 |
| 2022-01-13 | $27.80 | $28.00 | $27.58 | $27.71 | $27.21 | 2,288 |
| 2022-01-12 | $27.45 | $27.75 | $27.45 | $27.60 | $27.10 | 4,223 |
| 2022-01-11 | $27.36 | $27.79 | $27.25 | $27.38 | $26.88 | 2,281 |
| 2022-01-10 | $27.55 | $28.39 | $27.50 | $27.55 | $27.05 | 2,875 |
| 2022-01-07 | $27.50 | $27.80 | $27.00 | $27.55 | $27.05 | 11,918 |
| 2022-01-06 | $27.72 | $27.72 | $27.36 | $27.50 | $27.00 | 3,860 |
| 2022-01-05 | $27.65 | $28.32 | $27.55 | $27.55 | $27.05 | 884 |
| 2022-01-04 | $27.60 | $27.67 | $27.59 | $27.65 | $27.15 | 11,143 |
| 2022-01-03 | $27.56 | $27.59 | $27.50 | $27.59 | $27.09 | 1,210 |
| 2021-12-31 | $27.65 | $27.85 | $27.50 | $27.59 | $27.09 | 3,736 |
| 2021-12-30 | $27.25 | $27.88 | $27.25 | $27.59 | $27.08 | 640 |
| 2021-12-29 | $27.09 | $27.30 | $27.05 | $27.25 | $26.75 | 28,736 |
| 2021-12-28 | $27.25 | $27.63 | $27.22 | $27.25 | $26.75 | 15,405 |
| 2021-12-27 | $27.54 | $27.54 | $27.25 | $27.25 | $26.75 | 2,599 |
| 2021-12-23 | $27.44 | $27.54 | $27.44 | $27.54 | $27.03 | 1,481 |
| 2021-12-22 | $27.19 | $27.62 | $27.19 | $27.44 | $26.94 | 1,519 |
| 2021-12-21 | $27.66 | $27.75 | $27.44 | $27.52 | $27.02 | 3,010 |
| 2021-12-20 | $27.66 | $28.70 | $27.50 | $27.83 | $27.32 | 4,198 |
| 2021-12-17 | $27.67 | $28.05 | $27.47 | $27.97 | $27.46 | 14,569 |
| 2021-12-16 | $27.95 | $28.00 | $27.45 | $27.67 | $27.17 | 3,417 |
| 2021-12-15 | $27.88 | $27.95 | $27.04 | $27.67 | $27.17 | 3,774 |
| 2021-12-14 | $27.26 | $27.95 | $27.26 | $27.66 | $27.16 | 6,196 |
| 2021-12-13 | $27.53 | $27.98 | $27.14 | $27.65 | $27.15 | 6,674 |
| 2021-12-10 | $27.90 | $28.00 | $27.60 | $27.90 | $27.39 | 2,561 |
| 2021-12-09 | $27.51 | $27.75 | $27.25 | $27.25 | $26.75 | 1,985 |
| 2021-12-08 | $27.64 | $28.21 | $27.38 | $27.68 | $27.18 | 15,919 |
| 2021-12-07 | $28.18 | $28.40 | $27.91 | $27.92 | $27.41 | 8,153 |
| 2021-12-06 | $28.07 | $28.46 | $27.78 | $28.26 | $27.75 | 8,630 |
| 2021-12-03 | $28.46 | $28.50 | $27.66 | $28.13 | $27.62 | 3,558 |
| 2021-12-02 | $28.13 | $28.55 | $28.13 | $28.13 | $27.62 | 3,637 |
| 2021-12-01 | $28.37 | $29.00 | $28.20 | $28.30 | $27.62 | 8,711 |
| 2021-11-30 | $29.23 | $29.23 | $28.29 | $28.65 | $27.96 | 3,664 |
| 2021-11-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.06 | 294 |
| 2021-11-26 | $28.73 | $28.73 | $28.50 | $28.50 | $27.81 | 1,370 |
| 2021-11-24 | $28.71 | $28.71 | $28.71 | $28.71 | $28.02 | 941 |
| 2021-11-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.04 | 363 |
| 2021-11-22 | $28.87 | $28.87 | $28.74 | $28.74 | $28.05 | 2,334 |
| 2021-11-19 | $28.78 | $28.78 | $28.78 | $28.78 | $28.09 | 741 |
| 2021-11-18 | $28.98 | $29.10 | $28.92 | $29.05 | $28.35 | 4,255 |
| 2021-11-17 | $28.81 | $29.28 | $28.81 | $29.28 | $28.57 | 795 |
| 2021-11-16 | $28.75 | $29.55 | $28.69 | $29.30 | $28.59 | 3,870 |
| 2021-11-15 | $28.69 | $29.12 | $28.69 | $29.12 | $28.42 | 804 |
| 2021-11-12 | $28.63 | $29.00 | $28.30 | $28.88 | $28.18 | 1,825 |
| 2021-11-11 | $28.85 | $29.00 | $28.55 | $29.00 | $28.30 | 4,592 |
| 2021-11-10 | $28.50 | $28.75 | $28.50 | $28.75 | $28.06 | 2,870 |
| 2021-11-09 | $28.41 | $28.73 | $28.41 | $28.73 | $28.04 | 559 |
| 2021-11-08 | $28.74 | $28.74 | $28.74 | $28.74 | $28.05 | 87 |
| 2021-11-05 | $28.53 | $28.75 | $28.30 | $28.74 | $28.05 | 5,528 |
| 2021-11-04 | $28.30 | $28.60 | $28.30 | $28.30 | $27.62 | 1,830 |
| 2021-11-03 | $28.00 | $28.74 | $28.00 | $28.37 | $27.69 | 1,353 |
| 2021-11-02 | $28.05 | $28.28 | $28.00 | $28.20 | $27.52 | 1,480 |
| 2021-11-01 | $28.13 | $28.32 | $28.13 | $28.30 | $27.62 | 1,387 |
| 2021-10-29 | $27.85 | $28.35 | $27.85 | $28.10 | $27.42 | 4,289 |
| 2021-10-28 | $28.73 | $28.73 | $28.36 | $28.36 | $27.68 | 2,534 |
| 2021-10-27 | $28.29 | $28.29 | $28.29 | $28.29 | $27.61 | 905 |
| 2021-10-26 | $28.01 | $28.30 | $28.00 | $28.29 | $27.61 | 2,657 |
| 2021-10-25 | $28.30 | $28.30 | $28.05 | $28.18 | $27.50 | 2,865 |
| 2021-10-22 | $28.31 | $28.31 | $28.31 | $28.31 | $27.63 | 105 |
| 2021-10-21 | $28.10 | $28.32 | $28.10 | $28.31 | $27.63 | 1,797 |
| 2021-10-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.57 | 165 |
| 2021-10-19 | $28.20 | $28.43 | $28.20 | $28.25 | $27.57 | 1,412 |
| 2021-10-18 | $28.10 | $28.26 | $28.10 | $28.21 | $27.53 | 899 |
| 2021-10-15 | $28.26 | $28.26 | $28.26 | $28.26 | $27.58 | 384 |
| 2021-10-14 | $28.55 | $28.59 | $28.55 | $28.59 | $27.90 | 516 |
| 2021-10-13 | $28.28 | $28.39 | $28.28 | $28.39 | $27.71 | 739 |
| 2021-10-12 | $28.25 | $28.25 | $28.25 | $28.25 | $27.57 | 349 |
| 2021-10-11 | $28.27 | $28.27 | $28.27 | $28.27 | $27.59 | 186 |
| 2021-10-08 | $28.08 | $28.27 | $28.08 | $28.27 | $27.59 | 319 |
| 2021-10-07 | $28.40 | $28.44 | $28.40 | $28.44 | $27.75 | 391 |
| 2021-10-06 | $28.26 | $28.26 | $28.11 | $28.20 | $27.52 | 1,379 |
| 2021-10-05 | $28.21 | $28.21 | $28.21 | $28.21 | $27.53 | 364 |
| 2021-10-04 | $28.18 | $28.18 | $28.18 | $28.18 | $27.50 | 400 |
| 2021-10-01 | $28.20 | $28.67 | $28.20 | $28.31 | $27.63 | 1,869 |
| 2021-09-30 | $28.12 | $28.49 | $28.12 | $28.39 | $27.71 | 1,235 |
| 2021-09-29 | $28.05 | $28.32 | $28.03 | $28.27 | $27.59 | 5,714 |
| 2021-09-28 | $28.03 | $28.39 | $27.86 | $28.39 | $27.71 | 4,621 |
| 2021-09-27 | $27.63 | $28.28 | $27.63 | $28.28 | $27.60 | 2,443 |
| 2021-09-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.30 | 542 |
| 2021-09-23 | $27.88 | $27.98 | $27.88 | $27.98 | $27.30 | 5,513 |
| 2021-09-22 | $27.66 | $28.16 | $27.61 | $27.88 | $27.21 | 1,866 |
| 2021-09-21 | $27.50 | $27.61 | $27.50 | $27.61 | $26.94 | 661 |
| 2021-09-20 | $27.73 | $27.83 | $27.08 | $27.83 | $27.16 | 11,741 |
| 2021-09-17 | $28.00 | $28.35 | $26.31 | $27.06 | $26.41 | 108,334 |
| 2021-09-16 | $28.02 | $28.25 | $28.00 | $28.09 | $27.41 | 5,656 |
| 2021-09-15 | $28.14 | $28.24 | $28.00 | $28.01 | $27.33 | 7,109 |
| 2021-09-14 | $28.01 | $28.41 | $28.00 | $28.00 | $27.32 | 5,956 |
| 2021-09-13 | $28.24 | $28.24 | $28.01 | $28.01 | $27.33 | 4,614 |
| 2021-09-10 | $28.00 | $28.17 | $28.00 | $28.00 | $27.32 | 9,945 |
| 2021-09-09 | $28.04 | $28.13 | $27.95 | $28.00 | $27.32 | 9,027 |
| 2021-09-08 | $28.01 | $28.49 | $27.95 | $28.00 | $27.32 | 24,746 |
| 2021-09-07 | $28.06 | $28.18 | $28.00 | $28.04 | $27.37 | 2,848 |
| 2021-09-03 | $28.08 | $28.08 | $28.00 | $28.01 | $27.33 | 2,902 |
| 2021-09-02 | $28.00 | $28.02 | $28.00 | $28.00 | $27.32 | 2,434 |
| 2021-09-01 | $28.47 | $28.47 | $28.01 | $28.01 | $27.17 | 2,733 |
| 2021-08-31 | $28.12 | $28.20 | $28.01 | $28.20 | $27.35 | 6,418 |
| 2021-08-30 | $28.29 | $28.60 | $28.00 | $28.20 | $27.35 | 12,392 |
| 2021-08-27 | $28.25 | $28.72 | $28.16 | $28.31 | $27.46 | 5,362 |
| 2021-08-26 | $28.47 | $28.47 | $28.02 | $28.37 | $27.52 | 4,919 |
| 2021-08-25 | $28.08 | $28.56 | $28.06 | $28.21 | $27.36 | 12,823 |
| 2021-08-24 | $28.10 | $28.21 | $28.00 | $28.21 | $27.36 | 8,900 |
| 2021-08-23 | $28.30 | $28.75 | $28.00 | $28.20 | $27.35 | 29,251 |
| 2021-08-20 | $28.00 | $28.42 | $28.00 | $28.19 | $27.34 | 15,844 |
| 2021-08-19 | $28.00 | $28.39 | $27.49 | $28.07 | $27.23 | 30,087 |
| 2021-08-18 | $28.07 | $28.30 | $28.00 | $28.05 | $27.21 | 8,483 |
| 2021-08-17 | $28.31 | $28.44 | $28.31 | $28.32 | $27.47 | 907 |
| 2021-08-16 | $28.15 | $28.46 | $28.15 | $28.46 | $27.61 | 4,464 |
| 2021-08-13 | $28.45 | $28.75 | $28.28 | $28.37 | $27.52 | 9,023 |
| 2021-08-12 | $28.65 | $28.75 | $28.34 | $28.75 | $27.89 | 1,911 |
| 2021-08-11 | $28.04 | $29.01 | $28.04 | $28.97 | $28.10 | 5,296 |
| 2021-08-10 | $28.09 | $28.72 | $28.04 | $28.59 | $27.73 | 2,625 |
| 2021-08-09 | $28.25 | $28.42 | $28.00 | $28.41 | $27.56 | 6,137 |
| 2021-08-06 | $27.05 | $28.40 | $27.05 | $28.36 | $27.51 | 5,027 |
| 2021-08-05 | $27.36 | $27.70 | $26.77 | $27.50 | $26.67 | 12,619 |
| 2021-08-04 | $27.27 | $27.73 | $27.27 | $27.50 | $26.67 | 2,942 |
| 2021-08-03 | $27.88 | $27.94 | $27.43 | $27.72 | $26.89 | 2,792 |
| 2021-08-02 | $26.69 | $27.98 | $26.69 | $27.96 | $27.12 | 3,511 |
| 2021-07-30 | $27.85 | $27.85 | $27.45 | $27.45 | $26.63 | 1,918 |
| 2021-07-29 | $27.15 | $27.61 | $27.15 | $27.61 | $26.78 | 4,990 |
| 2021-07-28 | $27.49 | $27.50 | $27.10 | $27.27 | $26.45 | 2,979 |
| 2021-07-27 | $27.09 | $27.44 | $26.68 | $27.25 | $26.43 | 4,021 |
| 2021-07-26 | $26.59 | $27.48 | $26.59 | $27.48 | $26.66 | 4,549 |
| 2021-07-23 | $27.52 | $27.55 | $26.61 | $26.64 | $25.84 | 2,041 |
| 2021-07-22 | $27.06 | $27.76 | $26.27 | $27.61 | $26.78 | 14,664 |
| 2021-07-21 | $26.96 | $28.03 | $26.96 | $27.30 | $26.48 | 7,232 |
| 2021-07-20 | $26.84 | $27.19 | $26.51 | $26.76 | $25.96 | 17,696 |
| 2021-07-19 | $26.81 | $26.88 | $26.50 | $26.81 | $26.01 | 20,556 |
| 2021-07-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.15 | 2,146 |
| 2021-07-15 | $26.20 | $26.92 | $26.00 | $26.92 | $26.11 | 6,447 |
| 2021-07-14 | $25.92 | $26.32 | $25.70 | $26.07 | $25.29 | 6,954 |
| 2021-07-13 | $25.75 | $25.87 | $25.46 | $25.86 | $25.08 | 17,394 |
| 2021-07-12 | $25.29 | $25.73 | $25.29 | $25.70 | $24.93 | 21,816 |
| 2021-07-09 | $25.76 | $25.82 | $25.62 | $25.62 | $24.85 | 2,793 |
| 2021-07-08 | $25.99 | $25.99 | $25.53 | $25.76 | $24.99 | 10,173 |
| 2021-07-07 | $26.00 | $26.03 | $26.00 | $26.00 | $25.22 | 13,565 |
| 2021-07-06 | $26.00 | $26.12 | $26.00 | $26.00 | $25.22 | 17,537 |
| 2021-07-02 | $25.90 | $26.14 | $25.87 | $26.00 | $25.22 | 9,091 |
| 2021-07-01 | $25.95 | $26.12 | $25.80 | $25.90 | $25.12 | 6,024 |
| 2021-06-30 | $25.98 | $26.10 | $25.80 | $25.80 | $25.03 | 10,707 |
| 2021-06-29 | $26.01 | $26.19 | $25.80 | $25.83 | $25.05 | 19,650 |
| 2021-06-28 | $25.54 | $26.20 | $25.28 | $26.05 | $25.27 | 25,948 |
| 2021-06-25 | $25.00 | $25.99 | $24.88 | $25.65 | $24.88 | 601,915 |
| 2021-06-24 | $24.78 | $25.22 | $24.78 | $25.02 | $24.27 | 26,634 |
| 2021-06-23 | $24.70 | $25.48 | $24.70 | $24.94 | $24.19 | 21,302 |
| 2021-06-22 | $24.66 | $24.82 | $24.65 | $24.75 | $24.01 | 17,086 |
| 2021-06-21 | $24.79 | $24.90 | $24.65 | $24.75 | $24.01 | 42,036 |
| 2021-06-18 | $24.65 | $24.76 | $24.50 | $24.73 | $23.99 | 28,949 |
| 2021-06-17 | $25.00 | $25.18 | $24.61 | $24.61 | $23.87 | 27,617 |
| 2021-06-16 | $25.10 | $25.37 | $25.00 | $25.00 | $24.25 | 15,120 |
| 2021-06-15 | $25.40 | $25.49 | $25.25 | $25.32 | $24.56 | 12,003 |
| 2021-06-14 | $25.58 | $25.58 | $25.25 | $25.25 | $24.49 | 16,495 |
| 2021-06-11 | $25.43 | $25.56 | $25.40 | $25.41 | $24.65 | 14,699 |
| 2021-06-10 | $25.76 | $25.76 | $25.50 | $25.55 | $24.78 | 10,243 |
| 2021-06-09 | $25.55 | $25.55 | $25.50 | $25.50 | $24.73 | 9,706 |
| 2021-06-08 | $25.54 | $25.61 | $25.51 | $25.51 | $24.74 | 23,443 |
| 2021-06-07 | $25.37 | $25.95 | $25.36 | $25.55 | $24.78 | 16,453 |
| 2021-06-04 | $25.44 | $25.76 | $25.40 | $25.48 | $24.72 | 10,069 |
| 2021-06-03 | $25.41 | $26.06 | $25.30 | $25.65 | $24.88 | 11,891 |
| 2021-06-02 | $25.19 | $26.39 | $24.70 | $25.70 | $24.93 | 22,218 |
| 2021-06-01 | $25.32 | $26.03 | $24.97 | $25.27 | $24.36 | 29,007 |
| 2021-05-28 | $25.53 | $25.53 | $24.62 | $24.89 | $23.99 | 17,037 |
| 2021-05-27 | $24.78 | $25.33 | $24.78 | $25.09 | $24.19 | 23,403 |
| 2021-05-26 | $24.66 | $24.81 | $24.50 | $24.81 | $23.92 | 13,418 |
| 2021-05-25 | $25.40 | $25.53 | $24.66 | $24.70 | $23.81 | 12,719 |
| 2021-05-24 | $24.88 | $25.27 | $24.50 | $24.67 | $23.78 | 21,214 |
| 2021-05-21 | $24.88 | $25.52 | $24.65 | $24.69 | $23.80 | 21,550 |
| 2021-05-20 | $23.12 | $24.89 | $23.12 | $24.89 | $23.99 | 24,822 |
| 2021-05-19 | $25.30 | $25.30 | $24.25 | $24.48 | $23.60 | 35,909 |
| 2021-05-18 | $25.00 | $26.37 | $24.27 | $25.33 | $24.42 | 57,823 |
| 2021-05-17 | $23.89 | $24.99 | $23.85 | $24.85 | $23.96 | 18,641 |
| 2021-05-14 | $23.52 | $24.60 | $23.17 | $23.89 | $23.03 | 43,137 |
| 2021-05-13 | $23.05 | $23.39 | $23.05 | $23.16 | $22.33 | 12,710 |
| 2021-05-12 | $23.40 | $23.40 | $23.06 | $23.07 | $22.24 | 10,818 |
| 2021-05-11 | $23.24 | $23.28 | $23.06 | $23.10 | $22.27 | 4,133 |
| 2021-05-10 | $23.61 | $23.70 | $23.22 | $23.40 | $22.56 | 12,680 |
| 2021-05-07 | $23.12 | $23.32 | $23.05 | $23.32 | $22.48 | 11,745 |
| 2021-05-06 | $23.51 | $23.53 | $23.16 | $23.16 | $22.33 | 7,327 |
| 2021-05-05 | $23.51 | $23.66 | $23.49 | $23.57 | $22.72 | 36,475 |
| 2021-05-04 | $23.98 | $23.98 | $23.50 | $23.50 | $22.65 | 33,820 |
| 2021-05-03 | $23.80 | $24.83 | $23.26 | $23.97 | $23.11 | 55,301 |
| 2021-04-30 | $23.45 | $23.61 | $23.28 | $23.37 | $22.53 | 13,357 |
| 2021-04-29 | $23.80 | $23.90 | $23.28 | $23.53 | $22.68 | 17,015 |
| 2021-04-28 | $23.10 | $23.69 | $23.10 | $23.57 | $22.72 | 14,105 |
| 2021-04-27 | $23.52 | $23.67 | $23.07 | $23.15 | $22.32 | 13,799 |
| 2021-04-26 | $23.52 | $23.54 | $23.11 | $23.16 | $22.33 | 13,702 |
| 2021-04-23 | $23.35 | $23.35 | $22.80 | $23.14 | $22.31 | 14,564 |
| 2021-04-22 | $23.63 | $24.03 | $22.75 | $22.92 | $22.09 | 8,834 |
| 2021-04-21 | $23.92 | $24.04 | $23.39 | $23.39 | $22.55 | 10,828 |
| 2021-04-20 | $23.98 | $23.98 | $23.73 | $23.75 | $22.89 | 7,891 |
| 2021-04-19 | $24.20 | $24.39 | $23.75 | $23.75 | $22.89 | 14,013 |
| 2021-04-16 | $24.40 | $24.40 | $23.75 | $23.75 | $22.89 | 5,687 |
| 2021-04-15 | $24.01 | $24.45 | $23.94 | $23.94 | $23.08 | 9,272 |
| 2021-04-14 | $23.69 | $24.22 | $23.69 | $23.75 | $22.89 | 10,031 |
| 2021-04-13 | $24.25 | $24.25 | $23.15 | $23.27 | $22.43 | 6,730 |
| 2021-04-12 | $24.20 | $24.20 | $23.35 | $23.35 | $22.51 | 10,583 |
| 2021-04-09 | $23.99 | $23.99 | $23.06 | $23.30 | $22.46 | 5,481 |
| 2021-04-08 | $23.45 | $23.52 | $22.96 | $23.28 | $22.44 | 9,221 |
| 2021-04-07 | $23.84 | $23.84 | $22.10 | $23.00 | $22.17 | 16,277 |
| 2021-04-06 | $25.02 | $25.30 | $23.03 | $23.70 | $22.85 | 14,694 |
| 2021-04-05 | $24.17 | $24.97 | $23.97 | $24.42 | $23.54 | 7,696 |
| 2021-04-01 | $23.48 | $24.48 | $23.48 | $23.76 | $22.90 | 5,074 |
| 2021-03-31 | $24.77 | $24.84 | $23.63 | $23.64 | $22.79 | 13,241 |
| 2021-03-30 | $24.30 | $24.78 | $24.14 | $24.22 | $23.35 | 5,930 |
| 2021-03-29 | $24.07 | $24.52 | $24.06 | $24.20 | $23.33 | 5,443 |
| 2021-03-26 | $24.76 | $24.76 | $24.34 | $24.35 | $23.47 | 3,990 |
| 2021-03-25 | $24.05 | $24.83 | $24.05 | $24.43 | $23.55 | 6,018 |
| 2021-03-24 | $24.73 | $24.74 | $24.05 | $24.05 | $23.18 | 7,153 |
| 2021-03-23 | $24.55 | $24.63 | $24.06 | $24.06 | $23.19 | 4,836 |
| 2021-03-22 | $24.99 | $24.99 | $24.24 | $24.52 | $23.64 | 9,143 |
| 2021-03-19 | $25.30 | $25.45 | $24.35 | $24.99 | $24.09 | 39,294 |
| 2021-03-18 | $24.74 | $26.25 | $24.74 | $25.43 | $24.51 | 9,072 |
| 2021-03-17 | $25.86 | $26.01 | $25.85 | $25.87 | $24.94 | 3,684 |
| 2021-03-16 | $27.18 | $27.18 | $26.06 | $26.48 | $25.53 | 4,604 |
| 2021-03-15 | $28.38 | $28.38 | $26.98 | $27.55 | $26.56 | 6,718 |
| 2021-03-12 | $28.91 | $29.00 | $28.12 | $28.44 | $27.42 | 6,990 |
| 2021-03-11 | $28.85 | $29.69 | $27.95 | $29.05 | $28.00 | 33,342 |
| 2021-03-10 | $28.90 | $29.69 | $28.63 | $29.09 | $28.04 | 13,200 |
| 2021-03-09 | $28.04 | $29.54 | $28.04 | $28.90 | $27.86 | 12,414 |
| 2021-03-08 | $27.00 | $28.79 | $27.00 | $28.47 | $27.44 | 17,202 |
| 2021-03-05 | $25.97 | $26.97 | $25.41 | $26.69 | $25.73 | 23,659 |
| 2021-03-04 | $24.39 | $26.21 | $24.25 | $25.90 | $24.97 | 26,533 |
| 2021-03-03 | $24.40 | $25.00 | $24.16 | $24.39 | $23.51 | 17,721 |
| 2021-03-02 | $23.55 | $24.39 | $23.54 | $23.93 | $23.07 | 10,221 |
| 2021-03-01 | $24.04 | $24.10 | $23.50 | $23.97 | $22.95 | 5,172 |
| 2021-02-26 | $24.36 | $24.36 | $23.21 | $23.38 | $22.39 | 8,017 |
| 2021-02-25 | $24.86 | $24.86 | $24.07 | $24.31 | $23.28 | 8,176 |
| 2021-02-24 | $24.00 | $25.00 | $24.00 | $24.78 | $23.73 | 11,962 |
| 2021-02-23 | $24.02 | $24.69 | $23.60 | $24.24 | $23.21 | 10,090 |
| 2021-02-22 | $23.14 | $24.29 | $23.12 | $23.22 | $22.24 | 8,989 |
| 2021-02-19 | $22.98 | $23.70 | $22.98 | $23.18 | $22.20 | 15,363 |
| 2021-02-18 | $23.00 | $23.21 | $22.75 | $22.75 | $21.79 | 39,916 |
| 2021-02-17 | $23.01 | $23.53 | $23.00 | $23.30 | $22.31 | 5,887 |
| 2021-02-16 | $23.31 | $24.12 | $22.36 | $23.08 | $22.10 | 54,627 |
| 2021-02-12 | $22.52 | $23.33 | $22.50 | $23.33 | $22.34 | 12,779 |
| 2021-02-11 | $22.71 | $22.96 | $22.65 | $22.96 | $21.99 | 14,833 |
| 2021-02-10 | $22.76 | $23.18 | $22.69 | $22.99 | $22.01 | 32,878 |
| 2021-02-09 | $22.63 | $22.86 | $22.63 | $22.74 | $21.78 | 3,352 |
| 2021-02-08 | $22.39 | $23.00 | $22.39 | $23.00 | $22.02 | 12,011 |
| 2021-02-05 | $21.55 | $22.28 | $21.55 | $22.28 | $21.34 | 5,307 |
| 2021-02-04 | $21.73 | $22.02 | $21.41 | $21.65 | $20.73 | 14,285 |
| 2021-02-03 | $21.75 | $22.04 | $21.25 | $22.04 | $21.11 | 10,455 |
| 2021-02-02 | $20.84 | $21.47 | $20.50 | $21.47 | $20.56 | 5,874 |
| 2021-02-01 | $20.51 | $21.05 | $20.35 | $20.85 | $19.97 | 7,004 |
| 2021-01-29 | $20.37 | $20.48 | $20.02 | $20.10 | $19.25 | 7,178 |
| 2021-01-28 | $19.92 | $21.11 | $19.92 | $20.57 | $19.70 | 14,139 |
| 2021-01-27 | $20.33 | $20.50 | $19.75 | $20.01 | $19.16 | 14,748 |
| 2021-01-26 | $21.45 | $21.45 | $20.45 | $20.80 | $19.92 | 21,659 |
| 2021-01-25 | $22.02 | $22.11 | $21.28 | $21.51 | $20.60 | 15,640 |
| 2021-01-22 | $21.51 | $22.56 | $21.51 | $22.38 | $21.43 | 12,018 |
| 2021-01-21 | $21.82 | $21.82 | $21.73 | $21.73 | $20.81 | 2,915 |
| 2021-01-20 | $22.88 | $23.17 | $22.51 | $23.17 | $22.19 | 4,356 |
| 2021-01-19 | $23.47 | $23.47 | $21.93 | $23.02 | $22.04 | 7,483 |
| 2021-01-15 | $23.67 | $24.00 | $23.20 | $23.33 | $22.34 | 8,080 |
| 2021-01-14 | $23.53 | $24.05 | $23.53 | $24.00 | $22.98 | 4,202 |
| 2021-01-13 | $23.39 | $25.00 | $23.12 | $23.84 | $22.83 | 8,317 |
| 2021-01-12 | $23.97 | $24.44 | $23.78 | $24.18 | $23.15 | 6,659 |
| 2021-01-11 | $23.83 | $24.48 | $23.27 | $23.58 | $22.58 | 3,605 |
| 2021-01-08 | $23.26 | $24.90 | $23.26 | $24.44 | $23.40 | 13,106 |
| 2021-01-07 | $22.07 | $23.13 | $22.07 | $22.61 | $21.65 | 12,910 |
| 2021-01-06 | $21.10 | $22.10 | $21.10 | $21.67 | $20.75 | 14,279 |
| 2021-01-05 | $21.86 | $22.90 | $19.71 | $21.20 | $20.30 | 19,255 |
| 2021-01-04 | $23.02 | $23.03 | $21.28 | $21.64 | $20.72 | 5,913 |
| 2020-12-31 | $24.93 | $24.93 | $23.02 | $23.02 | $22.04 | 8,556 |
| 2020-12-30 | $22.75 | $23.50 | $22.60 | $23.40 | $22.41 | 3,862 |
| 2020-12-29 | $22.69 | $23.51 | $22.03 | $22.60 | $21.64 | 11,778 |
| 2020-12-28 | $25.69 | $25.69 | $24.37 | $24.37 | $23.34 | 2,822 |
| 2020-12-24 | $25.32 | $25.32 | $25.32 | $25.32 | $24.25 | 487 |
| 2020-12-23 | $25.01 | $26.34 | $25.01 | $25.81 | $24.72 | 10,182 |
| 2020-12-22 | $26.19 | $26.19 | $26.19 | $26.19 | $25.08 | 779 |
| 2020-12-21 | $25.80 | $26.02 | $25.56 | $25.71 | $24.62 | 5,032 |
| 2020-12-18 | $27.31 | $27.31 | $25.48 | $26.00 | $24.90 | 26,652 |
| 2020-12-17 | $27.49 | $27.49 | $26.88 | $26.88 | $25.74 | 2,355 |
| 2020-12-16 | $27.94 | $27.95 | $26.48 | $26.48 | $25.36 | 4,595 |
| 2020-12-15 | $26.96 | $28.49 | $25.96 | $28.01 | $26.82 | 7,139 |
| 2020-12-14 | $26.07 | $26.91 | $26.07 | $26.42 | $25.30 | 7,004 |
| 2020-12-11 | $25.75 | $26.00 | $25.59 | $26.00 | $24.90 | 3,941 |
| 2020-12-10 | $25.25 | $25.80 | $24.02 | $25.79 | $24.70 | 6,164 |
| 2020-12-09 | $25.07 | $26.22 | $25.07 | $25.30 | $24.23 | 5,375 |
| 2020-12-08 | $25.20 | $25.24 | $24.34 | $25.10 | $24.04 | 10,526 |
| 2020-12-07 | $25.80 | $26.20 | $25.20 | $25.20 | $24.13 | 10,531 |
| 2020-12-04 | $26.00 | $26.00 | $25.76 | $25.86 | $24.76 | 2,124 |
| 2020-12-03 | $25.36 | $26.10 | $25.21 | $25.67 | $24.58 | 2,453 |
| 2020-12-02 | $25.71 | $25.99 | $25.41 | $25.41 | $24.33 | 3,050 |
| 2020-12-01 | $25.80 | $26.17 | $25.45 | $25.65 | $24.42 | 4,627 |
| 2020-11-30 | $24.65 | $25.02 | $24.62 | $24.88 | $23.68 | 2,549 |
| 2020-11-27 | $25.75 | $25.75 | $24.48 | $25.50 | $24.28 | 1,625 |
| 2020-11-25 | $25.25 | $25.78 | $25.25 | $25.78 | $24.54 | 2,870 |
| 2020-11-24 | $23.70 | $25.55 | $22.24 | $25.49 | $24.27 | 8,680 |
| 2020-11-23 | $22.48 | $23.98 | $22.15 | $23.10 | $21.99 | 2,219 |
| 2020-11-20 | $22.47 | $22.54 | $22.10 | $22.15 | $21.09 | 6,385 |
| 2020-11-19 | $22.64 | $23.11 | $22.18 | $22.89 | $21.79 | 3,683 |
| 2020-11-18 | $22.83 | $22.83 | $22.83 | $22.83 | $21.73 | 2,247 |
| 2020-11-17 | $22.30 | $23.15 | $22.25 | $22.47 | $21.39 | 7,495 |
| 2020-11-16 | $22.00 | $22.53 | $22.00 | $22.43 | $21.35 | 9,570 |
| 2020-11-13 | $21.11 | $21.58 | $21.11 | $21.49 | $20.46 | 5,220 |
| 2020-11-12 | $21.68 | $21.68 | $21.19 | $21.19 | $20.17 | 2,137 |
| 2020-11-11 | $21.38 | $21.73 | $21.07 | $21.73 | $20.69 | 3,117 |
| 2020-11-10 | $20.39 | $22.00 | $20.39 | $21.50 | $20.47 | 13,894 |
| 2020-11-09 | $19.60 | $21.00 | $18.95 | $20.17 | $19.20 | 15,412 |
| 2020-11-06 | $19.19 | $19.43 | $18.65 | $18.65 | $17.75 | 3,471 |
| 2020-11-05 | $18.42 | $19.30 | $18.42 | $18.97 | $18.06 | 3,070 |
| 2020-11-04 | $18.81 | $18.96 | $18.05 | $18.43 | $17.54 | 2,481 |
| 2020-11-03 | $18.30 | $19.20 | $18.30 | $19.10 | $18.18 | 6,534 |
| 2020-11-02 | $17.56 | $18.30 | $17.56 | $18.29 | $17.41 | 3,985 |
| 2020-10-30 | $17.34 | $17.99 | $17.29 | $17.29 | $16.46 | 4,797 |
| 2020-10-29 | $17.70 | $17.81 | $17.29 | $17.81 | $16.95 | 3,363 |
| 2020-10-28 | $18.00 | $18.00 | $17.33 | $17.68 | $16.83 | 3,281 |
| 2020-10-27 | $18.21 | $18.21 | $18.12 | $18.14 | $17.27 | 2,761 |
| 2020-10-26 | $18.58 | $18.58 | $18.21 | $18.21 | $17.34 | 3,071 |
| 2020-10-23 | $19.00 | $19.00 | $18.89 | $18.90 | $17.99 | 5,322 |
| 2020-10-22 | $18.30 | $19.29 | $18.30 | $18.61 | $17.72 | 10,574 |
| 2020-10-21 | $17.84 | $18.24 | $17.77 | $18.24 | $17.36 | 2,216 |
| 2020-10-20 | $17.09 | $18.10 | $17.09 | $18.10 | $17.23 | 953 |
| 2020-10-19 | $17.67 | $19.00 | $17.45 | $17.49 | $16.65 | 13,510 |
| 2020-10-16 | $17.27 | $18.02 | $17.27 | $17.34 | $16.51 | 14,916 |
| 2020-10-15 | $16.54 | $17.35 | $16.33 | $17.35 | $16.52 | 3,164 |
| 2020-10-14 | $16.55 | $16.55 | $16.55 | $16.55 | $15.76 | 587 |
| 2020-10-13 | $16.74 | $16.92 | $16.66 | $16.66 | $15.86 | 1,136 |
| 2020-10-12 | $16.49 | $17.00 | $16.49 | $17.00 | $16.18 | 4,409 |
| 2020-10-09 | $16.25 | $16.49 | $16.25 | $16.49 | $15.70 | 857 |
| 2020-10-08 | $16.50 | $16.50 | $16.20 | $16.40 | $15.61 | 4,680 |
| 2020-10-07 | $16.21 | $16.50 | $16.18 | $16.50 | $15.71 | 3,349 |
| 2020-10-06 | $15.70 | $16.50 | $15.70 | $16.05 | $15.28 | 7,742 |
| 2020-10-05 | $16.34 | $16.38 | $16.02 | $16.05 | $15.28 | 2,694 |
| 2020-10-02 | $16.50 | $16.50 | $15.96 | $15.96 | $15.19 | 3,517 |
| 2020-10-01 | $15.58 | $16.34 | $15.47 | $15.90 | $15.14 | 4,770 |
| 2020-09-30 | $15.66 | $16.10 | $15.43 | $15.43 | $14.69 | 2,939 |
| 2020-09-29 | $15.65 | $15.88 | $15.43 | $15.75 | $14.99 | 3,078 |
| 2020-09-28 | $15.63 | $16.15 | $15.43 | $15.99 | $15.22 | 4,532 |
| 2020-09-25 | $15.37 | $15.85 | $15.30 | $15.41 | $14.67 | 3,776 |
| 2020-09-24 | $15.88 | $16.05 | $15.21 | $15.50 | $14.76 | 7,577 |
| 2020-09-23 | $16.24 | $16.38 | $15.78 | $15.78 | $15.02 | 7,097 |
| 2020-09-22 | $16.49 | $16.56 | $16.19 | $16.31 | $15.53 | 14,635 |
| 2020-09-21 | $16.75 | $16.75 | $16.19 | $16.35 | $15.56 | 8,760 |
| 2020-09-18 | $16.96 | $16.99 | $16.67 | $16.67 | $15.87 | 19,657 |
| 2020-09-17 | $16.97 | $16.97 | $16.75 | $16.79 | $15.98 | 4,499 |
| 2020-09-16 | $16.80 | $17.03 | $16.80 | $16.81 | $16.00 | 4,331 |
| 2020-09-15 | $17.13 | $17.16 | $16.85 | $16.85 | $16.04 | 8,705 |
| 2020-09-14 | $16.95 | $17.00 | $16.91 | $16.99 | $16.17 | 7,268 |
| 2020-09-11 | $17.08 | $17.10 | $16.90 | $16.90 | $16.09 | 2,669 |
| 2020-09-10 | $17.11 | $17.19 | $17.04 | $17.04 | $16.22 | 2,792 |
| 2020-09-09 | $17.35 | $17.42 | $17.14 | $17.14 | $16.32 | 3,909 |
| 2020-09-08 | $17.49 | $17.60 | $17.05 | $17.08 | $16.25 | 5,648 |
| 2020-09-04 | $17.38 | $17.99 | $17.00 | $17.35 | $16.52 | 10,143 |
| 2020-09-03 | $17.04 | $17.30 | $17.00 | $17.17 | $16.35 | 70,145 |
| 2020-09-02 | $17.65 | $17.65 | $16.85 | $17.08 | $16.26 | 2,677 |
| 2020-09-01 | $17.10 | $17.95 | $16.91 | $17.00 | $16.04 | 9,718 |
| 2020-08-31 | $17.20 | $18.30 | $17.00 | $17.00 | $16.04 | 5,880 |
| 2020-08-28 | $17.16 | $17.21 | $17.16 | $17.16 | $16.19 | 1,428 |
| 2020-08-27 | $17.67 | $17.67 | $17.06 | $17.06 | $16.10 | 1,088 |
| 2020-08-26 | $17.17 | $17.71 | $17.00 | $17.15 | $16.18 | 8,996 |
| 2020-08-25 | $17.25 | $17.26 | $17.02 | $17.02 | $16.06 | 2,321 |
| 2020-08-24 | $16.53 | $17.28 | $16.51 | $17.28 | $16.31 | 1,796 |
| 2020-08-21 | $16.51 | $16.80 | $16.50 | $16.73 | $15.79 | 3,376 |
| 2020-08-20 | $16.75 | $16.82 | $16.55 | $16.59 | $15.66 | 8,015 |
| 2020-08-19 | $16.25 | $17.30 | $16.25 | $16.95 | $16.00 | 9,293 |
| 2020-08-18 | $16.53 | $16.53 | $16.20 | $16.24 | $15.33 | 5,332 |
| 2020-08-17 | $16.98 | $16.98 | $16.61 | $16.61 | $15.67 | 1,435 |
| 2020-08-14 | $16.90 | $16.90 | $16.90 | $16.90 | $15.95 | 690 |
| 2020-08-13 | $16.97 | $17.20 | $16.88 | $16.94 | $15.99 | 1,212 |
| 2020-08-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.18 | 1,161 |
| 2020-08-11 | $17.80 | $17.80 | $16.73 | $16.73 | $15.79 | 4,565 |
| 2020-08-10 | $16.50 | $17.92 | $16.15 | $17.45 | $16.47 | 4,911 |
| 2020-08-07 | $16.55 | $16.94 | $16.55 | $16.87 | $15.92 | 1,826 |
| 2020-08-06 | $16.48 | $16.58 | $16.48 | $16.58 | $15.65 | 972 |
| 2020-08-05 | $16.57 | $16.57 | $16.26 | $16.52 | $15.59 | 3,837 |
| 2020-08-04 | $16.25 | $16.91 | $16.25 | $16.78 | $15.83 | 4,600 |
| 2020-08-03 | $16.79 | $16.79 | $16.79 | $16.79 | $15.84 | 1,721 |
| 2020-07-31 | $16.91 | $16.91 | $16.55 | $16.55 | $15.62 | 4,248 |
| 2020-07-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.60 | 561 |
| 2020-07-29 | $16.66 | $17.17 | $16.59 | $16.59 | $15.66 | 7,006 |
| 2020-07-28 | $16.61 | $17.36 | $16.50 | $16.50 | $15.57 | 14,003 |
| 2020-07-27 | $16.62 | $16.80 | $16.62 | $16.80 | $15.85 | 1,841 |
| 2020-07-24 | $16.83 | $17.19 | $16.81 | $16.86 | $15.91 | 1,508 |
| 2020-07-23 | $17.18 | $17.70 | $17.17 | $17.17 | $16.20 | 5,070 |
| 2020-07-22 | $17.23 | $17.38 | $17.23 | $17.38 | $16.40 | 2,250 |
| 2020-07-21 | $17.15 | $17.99 | $17.08 | $17.49 | $16.50 | 4,694 |
| 2020-07-20 | $16.73 | $17.08 | $16.50 | $16.95 | $16.00 | 5,192 |
| 2020-07-17 | $16.90 | $17.20 | $16.70 | $16.73 | $15.79 | 14,291 |
| 2020-07-16 | $16.99 | $17.52 | $16.64 | $17.05 | $16.09 | 4,292 |
| 2020-07-15 | $17.54 | $17.98 | $17.13 | $17.15 | $16.18 | 8,800 |
| 2020-07-14 | $16.69 | $17.70 | $16.21 | $17.70 | $16.70 | 12,117 |
| 2020-07-13 | $17.54 | $17.54 | $16.80 | $16.85 | $15.90 | 6,344 |
| 2020-07-10 | $16.51 | $17.60 | $16.50 | $17.60 | $16.61 | 4,444 |
| 2020-07-09 | $17.16 | $17.16 | $16.39 | $16.44 | $15.51 | 21,756 |
| 2020-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.04 | 1,478 |
| 2020-07-07 | $17.50 | $17.50 | $16.79 | $17.00 | $16.04 | 5,824 |
| 2020-07-06 | $17.30 | $17.52 | $17.00 | $17.45 | $16.47 | 4,397 |
| 2020-07-02 | $17.43 | $17.91 | $17.10 | $17.44 | $16.46 | 4,395 |
| 2020-07-01 | $17.68 | $17.68 | $17.10 | $17.10 | $16.14 | 1,598 |
| 2020-06-30 | $17.63 | $17.90 | $17.63 | $17.67 | $16.67 | 3,369 |
| 2020-06-29 | $17.25 | $17.75 | $16.15 | $17.75 | $16.75 | 13,747 |
| 2020-06-26 | $17.01 | $17.34 | $16.67 | $17.05 | $16.09 | 25,607 |
| 2020-06-25 | $17.35 | $17.93 | $17.35 | $17.93 | $16.92 | 4,079 |
| 2020-06-24 | $18.05 | $18.69 | $17.07 | $17.42 | $16.44 | 6,991 |
| 2020-06-23 | $18.87 | $18.87 | $18.41 | $18.41 | $17.37 | 1,837 |
| 2020-06-22 | $18.95 | $19.89 | $18.89 | $19.02 | $17.95 | 4,881 |
| 2020-06-19 | $19.40 | $19.40 | $18.21 | $18.58 | $17.53 | 19,220 |
| 2020-06-18 | $18.75 | $19.41 | $18.57 | $19.41 | $18.32 | 1,553 |
| 2020-06-17 | $18.69 | $19.21 | $18.69 | $19.21 | $18.13 | 2,197 |
| 2020-06-16 | $19.00 | $19.18 | $17.92 | $19.05 | $17.98 | 6,474 |
| 2020-06-15 | $17.52 | $18.50 | $17.33 | $18.50 | $17.46 | 12,024 |
| 2020-06-12 | $19.22 | $19.22 | $17.10 | $18.03 | $17.01 | 9,178 |
| 2020-06-11 | $19.00 | $19.00 | $18.19 | $18.19 | $17.17 | 15,465 |
| 2020-06-10 | $19.84 | $20.74 | $19.36 | $19.36 | $18.27 | 6,417 |
| 2020-06-09 | $20.29 | $20.41 | $19.21 | $19.30 | $18.21 | 6,903 |
| 2020-06-08 | $19.42 | $21.28 | $19.42 | $20.37 | $19.22 | 8,545 |
| 2020-06-05 | $17.89 | $19.16 | $17.89 | $19.15 | $18.07 | 12,769 |
| 2020-06-04 | $17.49 | $17.70 | $17.18 | $17.27 | $16.30 | 6,027 |
| 2020-06-03 | $17.60 | $17.94 | $17.30 | $17.35 | $16.37 | 8,943 |
| 2020-06-02 | $17.65 | $17.77 | $17.33 | $17.33 | $16.35 | 5,234 |
| 2020-06-01 | $17.52 | $18.25 | $17.52 | $17.54 | $16.41 | 12,747 |
| 2020-05-29 | $17.60 | $17.60 | $17.00 | $17.50 | $16.37 | 17,120 |
| 2020-05-28 | $18.28 | $18.33 | $17.60 | $17.60 | $16.47 | 4,945 |
| 2020-05-27 | $17.03 | $18.24 | $17.03 | $17.98 | $16.82 | 10,532 |
| 2020-05-26 | $16.99 | $17.52 | $16.95 | $17.34 | $16.22 | 14,076 |
| 2020-05-22 | $16.29 | $16.89 | $15.89 | $16.89 | $15.80 | 6,896 |
| 2020-05-21 | $16.42 | $16.62 | $15.98 | $16.01 | $14.98 | 5,270 |
| 2020-05-20 | $16.52 | $16.52 | $16.05 | $16.48 | $15.42 | 6,132 |
| 2020-05-19 | $16.74 | $16.74 | $16.06 | $16.64 | $15.57 | 5,121 |
| 2020-05-18 | $14.83 | $16.40 | $14.83 | $16.40 | $15.34 | 12,622 |
| 2020-05-15 | $14.22 | $14.73 | $14.22 | $14.50 | $13.57 | 4,158 |
| 2020-05-14 | $14.15 | $14.52 | $13.30 | $14.15 | $13.24 | 7,938 |
| 2020-05-13 | $15.88 | $15.88 | $14.55 | $14.55 | $13.61 | 4,264 |
| 2020-05-12 | $16.83 | $16.88 | $16.00 | $16.00 | $14.97 | 8,823 |
| 2020-05-11 | $17.58 | $17.58 | $16.51 | $16.55 | $15.48 | 8,323 |
| 2020-05-08 | $17.25 | $17.70 | $16.83 | $17.70 | $16.56 | 9,373 |
| 2020-05-07 | $16.66 | $17.09 | $16.66 | $17.08 | $15.98 | 3,368 |
| 2020-05-06 | $17.25 | $17.70 | $16.49 | $16.50 | $15.44 | 7,965 |
| 2020-05-05 | $17.32 | $17.70 | $16.95 | $16.95 | $15.86 | 10,595 |
| 2020-05-04 | $16.25 | $17.78 | $16.25 | $17.78 | $16.63 | 6,145 |
| 2020-05-01 | $17.50 | $17.50 | $16.05 | $16.73 | $15.65 | 13,070 |
| 2020-04-30 | $19.59 | $19.67 | $17.40 | $17.40 | $16.28 | 4,556 |
| 2020-04-29 | $19.54 | $20.73 | $18.45 | $20.04 | $18.75 | 7,948 |
| 2020-04-28 | $19.14 | $19.64 | $18.35 | $18.79 | $17.58 | 4,237 |
| 2020-04-27 | $19.15 | $19.15 | $18.86 | $19.14 | $17.91 | 4,963 |
| 2020-04-24 | $18.44 | $18.44 | $18.34 | $18.34 | $17.16 | 1,653 |
| 2020-04-23 | $18.74 | $19.11 | $18.46 | $18.50 | $17.31 | 3,954 |
| 2020-04-22 | $18.04 | $18.25 | $18.04 | $18.25 | $17.07 | 2,654 |
| 2020-04-21 | $17.30 | $18.00 | $16.05 | $17.51 | $16.38 | 3,552 |
| 2020-04-20 | $17.00 | $17.90 | $16.05 | $16.59 | $15.52 | 4,350 |
| 2020-04-17 | $17.27 | $17.97 | $17.10 | $17.84 | $16.69 | 5,712 |
| 2020-04-16 | $17.02 | $17.02 | $16.15 | $16.50 | $15.44 | 4,637 |
| 2020-04-15 | $20.10 | $20.54 | $18.25 | $18.25 | $17.07 | 8,734 |
| 2020-04-14 | $18.45 | $21.14 | $18.45 | $20.10 | $18.81 | 5,873 |
| 2020-04-13 | $21.12 | $21.13 | $20.02 | $20.02 | $18.73 | 2,474 |
| 2020-04-09 | $19.90 | $21.42 | $19.51 | $21.00 | $19.65 | 10,745 |
| 2020-04-08 | $19.75 | $20.34 | $19.16 | $20.34 | $19.03 | 3,927 |
| 2020-04-07 | $20.13 | $20.13 | $17.45 | $17.45 | $16.33 | 6,290 |
| 2020-04-06 | $16.26 | $18.95 | $16.26 | $18.95 | $17.73 | 9,122 |
| 2020-04-03 | $16.82 | $17.00 | $16.14 | $16.14 | $15.10 | 5,515 |
| 2020-04-02 | $17.23 | $17.66 | $15.66 | $16.56 | $15.49 | 6,254 |
| 2020-04-01 | $19.37 | $20.50 | $16.76 | $16.85 | $15.76 | 13,043 |
| 2020-03-31 | $21.07 | $21.50 | $19.20 | $20.36 | $19.05 | 9,952 |
| 2020-03-30 | $21.50 | $22.17 | $20.72 | $21.55 | $20.16 | 6,540 |
| 2020-03-27 | $21.22 | $21.95 | $20.09 | $21.30 | $19.93 | 19,294 |
| 2020-03-26 | $21.50 | $23.01 | $20.80 | $22.85 | $21.38 | 17,987 |
| 2020-03-25 | $21.79 | $22.33 | $19.68 | $21.69 | $20.29 | 10,480 |
| 2020-03-24 | $22.39 | $22.65 | $21.11 | $22.65 | $21.19 | 11,011 |
| 2020-03-23 | $26.10 | $26.10 | $18.90 | $20.50 | $19.18 | 28,938 |
| 2020-03-20 | $22.09 | $27.34 | $21.48 | $27.34 | $25.58 | 23,703 |
| 2020-03-19 | $21.90 | $22.50 | $20.83 | $22.50 | $21.05 | 9,798 |
| 2020-03-18 | $23.55 | $23.55 | $20.20 | $20.20 | $18.90 | 12,531 |
| 2020-03-17 | $19.79 | $26.16 | $19.60 | $26.16 | $24.47 | 11,243 |
| 2020-03-16 | $21.42 | $21.94 | $16.75 | $19.60 | $18.34 | 11,782 |
| 2020-03-13 | $20.82 | $22.00 | $20.81 | $21.52 | $20.13 | 11,052 |
| 2020-03-12 | $22.50 | $23.00 | $20.80 | $20.81 | $19.47 | 162,255 |
| 2020-03-11 | $22.67 | $23.59 | $22.67 | $23.25 | $21.75 | 11,093 |
| 2020-03-10 | $23.50 | $23.90 | $23.50 | $23.90 | $22.36 | 165,362 |
| 2020-03-09 | $23.90 | $25.00 | $22.33 | $23.88 | $22.34 | 13,169 |
| 2020-03-06 | $23.13 | $24.94 | $23.06 | $24.50 | $22.92 | 25,765 |
| 2020-03-05 | $26.29 | $26.37 | $24.50 | $24.50 | $22.92 | 10,568 |
| 2020-03-04 | $25.82 | $27.21 | $25.82 | $26.96 | $25.22 | 2,903 |
| 2020-03-03 | $25.77 | $25.90 | $25.09 | $25.33 | $23.70 | 22,596 |
| 2020-03-02 | $25.70 | $26.07 | $25.50 | $26.06 | $24.38 | 10,212 |
| 2020-02-28 | $25.44 | $25.90 | $25.43 | $25.43 | $23.66 | 2,440 |
| 2020-02-27 | $25.72 | $26.37 | $25.72 | $25.90 | $24.09 | 8,623 |
| 2020-02-26 | $26.38 | $27.40 | $26.38 | $26.40 | $24.56 | 7,116 |
| 2020-02-25 | $27.93 | $27.93 | $26.08 | $26.50 | $24.65 | 11,516 |
| 2020-02-24 | $27.65 | $27.75 | $27.22 | $27.64 | $25.71 | 2,798 |
| 2020-02-21 | $28.38 | $28.41 | $28.03 | $28.22 | $26.25 | 3,929 |
| 2020-02-20 | $28.12 | $28.37 | $28.12 | $28.23 | $26.26 | 3,626 |
| 2020-02-19 | $28.10 | $28.72 | $28.10 | $28.22 | $26.25 | 2,075 |
| 2020-02-18 | $28.47 | $28.47 | $28.39 | $28.39 | $26.41 | 1,700 |
| 2020-02-14 | $28.73 | $28.76 | $28.30 | $28.30 | $26.33 | 2,530 |
| 2020-02-13 | $28.54 | $28.54 | $28.54 | $28.54 | $26.55 | 674 |
| 2020-02-12 | $28.48 | $28.75 | $28.00 | $28.28 | $26.31 | 2,413 |
| 2020-02-11 | $28.55 | $28.55 | $28.34 | $28.37 | $26.39 | 1,183 |
| 2020-02-10 | $28.25 | $28.45 | $27.76 | $28.17 | $26.20 | 1,381 |
| 2020-02-07 | $28.38 | $28.39 | $27.98 | $27.98 | $26.03 | 1,868 |
| 2020-02-06 | $28.59 | $28.70 | $28.26 | $28.26 | $26.29 | 5,835 |
| 2020-02-05 | $28.00 | $28.39 | $28.00 | $28.38 | $26.40 | 12,355 |
| 2020-02-04 | $27.30 | $28.02 | $27.30 | $27.75 | $25.81 | 10,279 |
| 2020-02-03 | $27.36 | $27.64 | $27.36 | $27.51 | $25.59 | 7,067 |
| 2020-01-31 | $27.84 | $27.94 | $27.14 | $27.35 | $25.44 | 4,023 |
| 2020-01-30 | $28.50 | $28.50 | $28.00 | $28.15 | $26.04 | 3,973 |
| 2020-01-29 | $28.80 | $28.80 | $28.00 | $28.00 | $25.90 | 3,614 |
| 2020-01-28 | $28.34 | $28.73 | $28.34 | $28.68 | $26.53 | 5,022 |
| 2020-01-27 | $28.45 | $28.45 | $28.33 | $28.33 | $26.21 | 2,983 |
| 2020-01-24 | $30.25 | $30.25 | $29.25 | $29.25 | $27.06 | 2,745 |
| 2020-01-23 | $30.68 | $30.71 | $30.00 | $30.00 | $27.75 | 8,526 |
| 2020-01-22 | $30.21 | $31.34 | $30.21 | $30.32 | $28.05 | 2,053 |
| 2020-01-21 | $30.59 | $30.81 | $30.32 | $30.32 | $28.05 | 2,963 |
| 2020-01-17 | $31.07 | $31.19 | $30.45 | $30.45 | $28.17 | 4,399 |
| 2020-01-16 | $30.74 | $31.10 | $30.71 | $30.78 | $28.48 | 6,415 |
| 2020-01-15 | $30.10 | $30.55 | $30.10 | $30.55 | $28.26 | 4,948 |
| 2020-01-14 | $30.40 | $30.40 | $30.08 | $30.10 | $27.85 | 4,241 |
| 2020-01-13 | $29.98 | $30.40 | $29.98 | $30.40 | $28.12 | 2,516 |
| 2020-01-10 | $30.51 | $30.51 | $29.74 | $30.10 | $27.85 | 4,429 |
| 2020-01-09 | $30.68 | $30.75 | $30.39 | $30.75 | $28.45 | 3,608 |
| 2020-01-08 | $30.69 | $30.77 | $30.36 | $30.36 | $28.09 | 3,642 |
| 2020-01-07 | $31.26 | $31.30 | $30.67 | $30.70 | $28.40 | 3,674 |
| 2020-01-06 | $32.08 | $32.08 | $30.65 | $31.11 | $28.78 | 9,100 |
| 2020-01-03 | $32.37 | $32.75 | $32.37 | $32.45 | $30.02 | 2,143 |
| 2020-01-02 | $32.97 | $33.18 | $32.04 | $32.45 | $30.02 | 5,234 |
| 2019-12-31 | $32.33 | $32.85 | $32.20 | $32.85 | $30.39 | 4,621 |
| 2019-12-30 | $32.19 | $32.22 | $31.65 | $31.80 | $29.42 | 2,762 |
| 2019-12-27 | $31.27 | $32.50 | $31.27 | $32.34 | $29.92 | 7,815 |
| 2019-12-26 | $30.60 | $31.83 | $30.41 | $31.83 | $29.45 | 3,768 |
| 2019-12-24 | $31.12 | $31.12 | $30.61 | $30.79 | $28.49 | 3,288 |
| 2019-12-23 | $31.19 | $31.58 | $31.00 | $31.00 | $28.68 | 3,068 |
| 2019-12-20 | $31.28 | $31.40 | $31.06 | $31.39 | $29.04 | 16,103 |
| 2019-12-19 | $31.23 | $31.48 | $31.23 | $31.29 | $28.95 | 1,629 |
| 2019-12-18 | $31.89 | $32.25 | $31.26 | $31.26 | $28.92 | 9,098 |
| 2019-12-17 | $31.53 | $32.00 | $31.53 | $31.92 | $29.53 | 2,283 |
| 2019-12-16 | $31.42 | $31.74 | $31.06 | $31.74 | $29.36 | 5,403 |
| 2019-12-13 | $31.20 | $31.36 | $30.90 | $31.36 | $29.01 | 4,530 |
| 2019-12-12 | $30.83 | $31.20 | $30.83 | $31.20 | $28.86 | 3,674 |
| 2019-12-11 | $30.78 | $31.00 | $30.58 | $30.85 | $28.54 | 4,263 |
| 2019-12-10 | $30.90 | $30.90 | $30.90 | $30.90 | $28.59 | 1,226 |
| 2019-12-09 | $31.23 | $31.26 | $30.69 | $30.69 | $28.39 | 2,366 |
| 2019-12-06 | $31.14 | $31.50 | $31.14 | $31.25 | $28.91 | 5,672 |
| 2019-12-05 | $30.86 | $31.47 | $30.86 | $31.14 | $28.81 | 2,112 |
| 2019-12-04 | $30.42 | $31.82 | $30.42 | $31.21 | $28.87 | 5,251 |
| 2019-12-03 | $31.06 | $31.50 | $31.06 | $31.14 | $28.81 | 1,005 |
| 2019-12-02 | $31.33 | $31.50 | $31.31 | $31.40 | $29.05 | 2,718 |
| 2019-11-29 | $31.32 | $31.50 | $31.32 | $31.50 | $29.01 | 911 |
| 2019-11-27 | $31.43 | $31.43 | $31.43 | $31.43 | $28.95 | 625 |
| 2019-11-26 | $31.03 | $31.41 | $31.03 | $31.12 | $28.66 | 2,790 |
| 2019-11-25 | $30.55 | $31.18 | $30.55 | $30.83 | $28.40 | 5,756 |
| 2019-11-22 | $30.32 | $30.76 | $30.20 | $30.31 | $27.92 | 2,894 |
| 2019-11-21 | $30.09 | $30.20 | $29.80 | $29.90 | $27.54 | 3,363 |
| 2019-11-20 | $29.26 | $30.00 | $29.26 | $29.51 | $27.18 | 11,646 |
| 2019-11-19 | $29.43 | $29.99 | $29.15 | $29.93 | $27.57 | 6,178 |
| 2019-11-18 | $29.54 | $29.54 | $29.45 | $29.45 | $27.12 | 1,417 |
| 2019-11-15 | $29.90 | $29.90 | $29.44 | $29.44 | $27.12 | 1,553 |
| 2019-11-14 | $29.83 | $29.83 | $29.49 | $29.62 | $27.28 | 1,189 |
| 2019-11-13 | $30.09 | $30.09 | $29.62 | $29.62 | $27.28 | 2,170 |
| 2019-11-12 | $29.65 | $30.41 | $29.05 | $29.90 | $27.54 | 4,874 |
| 2019-11-11 | $29.42 | $29.66 | $28.84 | $29.65 | $27.31 | 5,332 |
| 2019-11-08 | $29.50 | $29.88 | $29.47 | $29.60 | $27.26 | 3,323 |
| 2019-11-07 | $29.32 | $29.72 | $29.04 | $29.72 | $27.37 | 3,546 |
| 2019-11-06 | $29.38 | $29.38 | $28.95 | $29.28 | $26.97 | 1,448 |
| 2019-11-05 | $29.34 | $29.82 | $29.31 | $29.57 | $27.24 | 4,037 |
| 2019-11-04 | $28.75 | $29.56 | $28.75 | $29.50 | $27.17 | 2,172 |
| 2019-11-01 | $29.50 | $29.84 | $28.50 | $29.84 | $27.48 | 9,349 |
| 2019-10-31 | $29.45 | $29.74 | $29.14 | $29.74 | $27.39 | 5,766 |
| 2019-10-30 | $29.05 | $29.90 | $29.05 | $29.90 | $27.54 | 6,001 |
| 2019-10-29 | $29.97 | $30.30 | $29.97 | $30.06 | $27.69 | 1,659 |
| 2019-10-28 | $30.43 | $30.43 | $30.05 | $30.05 | $27.68 | 1,266 |
| 2019-10-25 | $30.50 | $30.58 | $30.17 | $30.17 | $27.79 | 1,355 |
| 2019-10-24 | $30.42 | $30.42 | $30.42 | $30.42 | $28.02 | 1,107 |
| 2019-10-23 | $30.83 | $31.10 | $30.78 | $30.78 | $28.35 | 1,413 |
| 2019-10-22 | $30.43 | $30.89 | $30.43 | $30.85 | $28.41 | 1,431 |
| 2019-10-21 | $30.65 | $30.95 | $30.65 | $30.95 | $28.51 | 2,461 |
| 2019-10-18 | $31.23 | $31.23 | $30.60 | $30.66 | $28.24 | 6,872 |
| 2019-10-17 | $31.23 | $31.45 | $31.06 | $31.44 | $28.96 | 6,809 |
| 2019-10-16 | $31.33 | $31.33 | $31.02 | $31.30 | $28.83 | 4,758 |
| 2019-10-15 | $30.70 | $31.38 | $30.70 | $31.31 | $28.84 | 4,499 |
| 2019-10-14 | $30.18 | $30.38 | $30.01 | $30.38 | $27.98 | 3,951 |
| 2019-10-11 | $29.60 | $30.08 | $29.56 | $30.08 | $27.71 | 3,371 |
| 2019-10-10 | $29.88 | $29.90 | $29.64 | $29.64 | $27.30 | 2,276 |
| 2019-10-09 | $29.54 | $29.98 | $29.16 | $29.69 | $27.35 | 4,711 |
| 2019-10-08 | $29.69 | $29.92 | $29.16 | $29.16 | $26.86 | 4,344 |
| 2019-10-07 | $29.24 | $29.77 | $29.00 | $29.77 | $27.42 | 5,020 |
| 2019-10-04 | $29.00 | $29.35 | $28.49 | $29.35 | $27.03 | 2,766 |
| 2019-10-03 | $28.50 | $29.16 | $28.41 | $29.14 | $26.84 | 9,031 |
| 2019-10-02 | $29.39 | $29.70 | $28.91 | $28.91 | $26.63 | 3,866 |
| 2019-10-01 | $29.80 | $30.00 | $29.43 | $29.71 | $27.36 | 4,619 |
| 2019-09-30 | $28.90 | $29.90 | $28.90 | $29.71 | $27.36 | 14,687 |
| 2019-09-27 | $28.42 | $29.50 | $28.04 | $28.93 | $26.65 | 32,928 |
| 2019-09-26 | $28.73 | $28.94 | $28.51 | $28.51 | $26.26 | 8,972 |
| 2019-09-25 | $28.97 | $29.31 | $28.58 | $28.60 | $26.34 | 23,803 |
| 2019-09-24 | $29.38 | $29.40 | $28.66 | $28.66 | $26.40 | 17,867 |
| 2019-09-23 | $28.94 | $29.50 | $28.73 | $29.37 | $27.05 | 33,868 |
| 2019-09-20 | $28.18 | $29.14 | $27.71 | $29.14 | $26.84 | 46,611 |
| 2019-09-19 | $28.71 | $28.98 | $28.18 | $28.18 | $25.96 | 21,882 |
| 2019-09-18 | $28.59 | $29.10 | $28.15 | $28.81 | $26.54 | 11,481 |
| 2019-09-17 | $28.90 | $28.97 | $28.41 | $28.73 | $26.46 | 9,714 |
| 2019-09-16 | $28.99 | $29.95 | $28.49 | $29.10 | $26.80 | 11,518 |
| 2019-09-13 | $28.66 | $29.67 | $28.06 | $28.88 | $26.60 | 7,515 |
| 2019-09-12 | $27.71 | $28.75 | $27.66 | $28.62 | $26.36 | 10,632 |
| 2019-09-11 | $27.04 | $27.37 | $26.86 | $27.37 | $25.21 | 7,367 |
| 2019-09-10 | $27.15 | $27.31 | $26.92 | $27.10 | $24.96 | 9,265 |
| 2019-09-09 | $27.25 | $27.35 | $27.15 | $27.35 | $25.19 | 4,033 |
| 2019-09-06 | $27.35 | $27.36 | $27.35 | $27.35 | $25.19 | 1,818 |
| 2019-09-05 | $27.75 | $27.75 | $27.18 | $27.59 | $25.41 | 2,051 |
| 2019-09-04 | $27.07 | $27.36 | $27.07 | $27.36 | $25.20 | 1,237 |
| 2019-09-03 | $27.78 | $27.78 | $27.17 | $27.17 | $25.02 | 1,556 |
| 2019-08-30 | $28.34 | $28.34 | $27.50 | $27.87 | $25.67 | 11,612 |
| 2019-08-29 | $28.27 | $28.27 | $28.12 | $28.25 | $25.89 | 3,651 |
| 2019-08-28 | $27.39 | $28.25 | $27.39 | $28.00 | $25.66 | 8,778 |
| 2019-08-27 | $27.95 | $28.23 | $26.85 | $27.48 | $25.18 | 13,837 |
| 2019-08-26 | $27.37 | $27.97 | $27.22 | $27.97 | $25.63 | 11,836 |
| 2019-08-23 | $27.50 | $27.50 | $27.15 | $27.15 | $24.88 | 9,557 |
| 2019-08-22 | $27.55 | $27.55 | $27.55 | $27.55 | $25.25 | 1,866 |
| 2019-08-21 | $27.53 | $27.71 | $27.24 | $27.30 | $25.02 | 5,677 |
| 2019-08-20 | $27.31 | $27.90 | $27.31 | $27.61 | $25.30 | 5,381 |
| 2019-08-19 | $27.65 | $27.76 | $27.44 | $27.62 | $25.31 | 3,515 |
| 2019-08-16 | $26.85 | $28.07 | $26.85 | $27.43 | $25.14 | 10,595 |
| 2019-08-15 | $27.17 | $27.17 | $26.74 | $26.74 | $24.51 | 1,467 |
| 2019-08-14 | $27.84 | $27.84 | $26.61 | $26.64 | $24.41 | 11,794 |
| 2019-08-13 | $27.57 | $28.00 | $27.57 | $28.00 | $25.66 | 4,567 |
| 2019-08-12 | $27.77 | $27.87 | $27.40 | $27.67 | $25.36 | 9,416 |
| 2019-08-09 | $27.40 | $28.00 | $27.40 | $27.78 | $25.46 | 2,964 |
| 2019-08-08 | $27.50 | $27.80 | $27.40 | $27.53 | $25.23 | 10,409 |
| 2019-08-07 | $27.51 | $27.53 | $27.31 | $27.31 | $25.03 | 13,930 |
| 2019-08-06 | $27.32 | $27.70 | $27.32 | $27.70 | $25.39 | 7,425 |
| 2019-08-05 | $27.55 | $27.55 | $27.50 | $27.50 | $25.20 | 3,321 |
| 2019-08-02 | $27.82 | $27.84 | $27.82 | $27.83 | $25.50 | 2,012 |
| 2019-08-01 | $27.33 | $28.00 | $27.26 | $27.65 | $25.34 | 24,771 |
| 2019-07-31 | $27.29 | $27.50 | $27.12 | $27.12 | $24.85 | 6,830 |
| 2019-07-30 | $27.69 | $27.69 | $27.28 | $27.28 | $25.00 | 10,687 |
| 2019-07-29 | $27.01 | $27.80 | $27.01 | $27.35 | $25.06 | 6,828 |
| 2019-07-26 | $27.43 | $28.00 | $27.36 | $27.46 | $25.17 | 4,070 |
| 2019-07-25 | $27.49 | $27.55 | $27.06 | $27.28 | $25.00 | 18,749 |
| 2019-07-24 | $27.49 | $27.94 | $27.26 | $27.42 | $25.13 | 2,816 |
| 2019-07-23 | $27.52 | $27.95 | $27.52 | $27.58 | $25.28 | 2,129 |
| 2019-07-22 | $27.50 | $27.82 | $27.40 | $27.69 | $25.38 | 4,766 |
| 2019-07-19 | $27.90 | $27.90 | $27.31 | $27.33 | $25.05 | 5,886 |
| 2019-07-18 | $28.00 | $28.34 | $27.38 | $28.12 | $25.77 | 3,059 |
| 2019-07-17 | $27.97 | $28.18 | $27.97 | $28.00 | $25.66 | 2,697 |
| 2019-07-16 | $27.90 | $28.00 | $27.31 | $28.00 | $25.66 | 1,567 |
| 2019-07-15 | $28.30 | $28.37 | $27.17 | $27.68 | $25.37 | 11,616 |
| 2019-07-12 | $27.70 | $29.50 | $27.37 | $27.58 | $25.28 | 8,166 |
| 2019-07-11 | $27.58 | $27.98 | $27.50 | $27.75 | $25.43 | 3,165 |
| 2019-07-10 | $27.03 | $28.00 | $27.03 | $27.66 | $25.35 | 3,500 |
| 2019-07-09 | $27.96 | $28.40 | $27.63 | $27.76 | $25.44 | 6,273 |
| 2019-07-08 | $28.64 | $28.64 | $28.04 | $28.04 | $25.70 | 3,803 |
| 2019-07-05 | $28.76 | $28.91 | $28.71 | $28.71 | $26.31 | 2,335 |
| 2019-07-03 | $28.77 | $29.05 | $28.77 | $29.00 | $26.58 | 2,311 |
| 2019-07-02 | $28.00 | $28.87 | $28.00 | $28.87 | $26.46 | 7,550 |
| 2019-07-01 | $29.72 | $29.72 | $28.55 | $28.85 | $26.44 | 14,087 |
| 2019-06-28 | $27.83 | $34.32 | $27.69 | $30.05 | $27.54 | 40,893 |
| 2019-06-27 | $27.02 | $27.99 | $27.02 | $27.99 | $25.65 | 4,619 |
| 2019-06-26 | $27.37 | $27.37 | $27.18 | $27.28 | $25.00 | 721 |
| 2019-06-25 | $28.01 | $28.01 | $27.02 | $27.18 | $24.91 | 5,263 |
| 2019-06-24 | $28.35 | $28.35 | $28.00 | $28.02 | $25.68 | 7,368 |
| 2019-06-21 | $28.08 | $28.44 | $28.04 | $28.44 | $26.06 | 10,100 |
| 2019-06-20 | $28.34 | $28.34 | $28.00 | $28.32 | $25.95 | 12,641 |
| 2019-06-19 | $27.90 | $28.34 | $27.90 | $28.34 | $25.97 | 2,483 |
| 2019-06-18 | $27.57 | $28.08 | $27.57 | $27.97 | $25.63 | 1,168 |
| 2019-06-17 | $27.17 | $27.83 | $27.03 | $27.83 | $25.50 | 1,678 |
| 2019-06-14 | $27.69 | $27.89 | $27.42 | $27.42 | $25.13 | 3,319 |
| 2019-06-13 | $27.57 | $28.14 | $27.35 | $27.44 | $25.15 | 4,956 |
| 2019-06-12 | $27.61 | $27.97 | $27.52 | $27.89 | $25.56 | 818 |
| 2019-06-11 | $27.52 | $27.52 | $27.52 | $27.52 | $25.22 | 1,346 |
| 2019-06-10 | $27.25 | $27.71 | $27.15 | $27.54 | $25.24 | 5,450 |
| 2019-06-07 | $27.50 | $27.50 | $27.22 | $27.22 | $24.95 | 4,440 |
| 2019-06-06 | $28.00 | $29.03 | $27.70 | $27.70 | $25.39 | 9,754 |
| 2019-06-05 | $28.25 | $28.27 | $27.52 | $27.71 | $25.39 | 11,333 |
| 2019-06-04 | $28.03 | $29.28 | $27.78 | $28.17 | $25.82 | 14,076 |
| 2019-06-03 | $27.80 | $27.98 | $27.65 | $27.95 | $25.61 | 2,862 |
| 2019-05-31 | $27.17 | $27.35 | $27.14 | $27.35 | $25.06 | 1,547 |
| 2019-05-30 | $27.50 | $27.50 | $27.48 | $27.48 | $25.06 | 1,572 |
| 2019-05-29 | $27.83 | $28.11 | $27.50 | $27.50 | $25.07 | 7,976 |
| 2019-05-28 | $27.95 | $28.05 | $27.41 | $27.83 | $25.37 | 3,859 |
| 2019-05-24 | $27.50 | $28.20 | $27.50 | $28.20 | $25.71 | 18,503 |
| 2019-05-23 | $27.28 | $27.68 | $27.10 | $27.21 | $24.81 | 9,344 |
| 2019-05-22 | $27.68 | $27.68 | $27.35 | $27.36 | $24.95 | 5,037 |
| 2019-05-21 | $28.00 | $28.35 | $27.52 | $27.69 | $25.25 | 11,039 |
| 2019-05-20 | $27.80 | $28.00 | $27.27 | $27.99 | $25.52 | 5,361 |
| 2019-05-17 | $28.14 | $28.47 | $27.52 | $27.82 | $25.37 | 8,327 |
| 2019-05-16 | $28.17 | $28.60 | $28.17 | $28.42 | $25.91 | 2,531 |
| 2019-05-15 | $27.81 | $28.62 | $27.81 | $28.35 | $25.85 | 2,657 |
| 2019-05-14 | $27.05 | $28.14 | $27.04 | $27.99 | $25.52 | 5,845 |
| 2019-05-13 | $27.90 | $27.90 | $27.30 | $27.30 | $24.89 | 3,401 |
| 2019-05-10 | $28.39 | $28.40 | $28.20 | $28.20 | $25.71 | 1,755 |
| 2019-05-09 | $27.35 | $28.52 | $27.06 | $28.19 | $25.70 | 8,883 |
| 2019-05-08 | $26.83 | $27.79 | $26.83 | $27.69 | $25.25 | 1,524 |
| 2019-05-07 | $27.86 | $28.00 | $27.23 | $27.53 | $25.10 | 7,214 |
| 2019-05-06 | $28.01 | $28.47 | $27.21 | $27.86 | $25.40 | 8,383 |
| 2019-05-03 | $28.43 | $28.50 | $28.43 | $28.50 | $25.99 | 1,620 |
| 2019-05-02 | $28.03 | $28.40 | $28.03 | $28.21 | $25.72 | 1,496 |
| 2019-05-01 | $27.75 | $27.99 | $27.37 | $27.59 | $25.16 | 8,966 |
| 2019-04-30 | $27.25 | $27.97 | $27.24 | $27.97 | $25.50 | 29,381 |
| 2019-04-29 | $27.07 | $27.73 | $27.07 | $27.40 | $24.98 | 18,178 |
| 2019-04-26 | $27.31 | $27.79 | $26.90 | $27.16 | $24.76 | 138,128 |
| 2019-04-25 | $27.75 | $27.75 | $27.21 | $27.21 | $24.81 | 2,255 |
| 2019-04-24 | $27.45 | $27.46 | $26.75 | $27.12 | $24.73 | 2,401 |
| 2019-04-23 | $27.31 | $27.45 | $27.31 | $27.45 | $25.03 | 1,573 |
| 2019-04-22 | $27.56 | $27.56 | $27.01 | $27.30 | $24.89 | 1,066 |
| 2019-04-18 | $27.24 | $27.58 | $27.24 | $27.49 | $25.06 | 2,048 |
| 2019-04-17 | $27.22 | $27.84 | $27.15 | $27.41 | $24.99 | 7,625 |
| 2019-04-16 | $27.42 | $27.98 | $27.32 | $27.32 | $24.91 | 5,250 |
| 2019-04-15 | $27.25 | $27.86 | $27.09 | $27.63 | $25.19 | 7,269 |
| 2019-04-12 | $27.18 | $27.19 | $27.02 | $27.02 | $24.64 | 1,515 |
| 2019-04-11 | $27.19 | $27.19 | $26.93 | $26.93 | $24.55 | 1,171 |
| 2019-04-10 | $26.50 | $27.19 | $26.50 | $26.92 | $24.55 | 2,978 |
| 2019-04-09 | $27.10 | $27.10 | $26.62 | $26.62 | $24.27 | 1,422 |
| 2019-04-08 | $26.85 | $26.90 | $26.72 | $26.72 | $24.36 | 2,802 |
| 2019-04-05 | $27.00 | $27.00 | $26.79 | $27.00 | $24.62 | 3,282 |
| 2019-04-04 | $26.76 | $26.92 | $26.76 | $26.82 | $24.45 | 1,877 |
| 2019-04-03 | $27.06 | $27.06 | $26.97 | $26.97 | $24.59 | 500 |
| 2019-04-02 | $26.12 | $27.10 | $26.04 | $27.10 | $24.71 | 5,506 |
| 2019-04-01 | $26.86 | $27.22 | $26.50 | $26.53 | $24.19 | 7,855 |
| 2019-03-29 | $26.95 | $27.10 | $26.58 | $26.60 | $24.25 | 4,594 |
| 2019-03-28 | $27.19 | $27.25 | $26.86 | $27.00 | $24.62 | 2,276 |
| 2019-03-27 | $25.02 | $27.19 | $25.02 | $27.19 | $24.79 | 5,637 |
| 2019-03-26 | $27.25 | $27.39 | $26.73 | $27.25 | $24.85 | 13,157 |
| 2019-03-25 | $27.21 | $27.96 | $26.97 | $27.23 | $24.83 | 7,921 |
| 2019-03-22 | $27.62 | $27.62 | $27.00 | $27.40 | $24.98 | 9,426 |
| 2019-03-21 | $27.81 | $28.14 | $27.74 | $27.78 | $25.33 | 5,175 |
| 2019-03-20 | $27.77 | $28.00 | $27.36 | $27.77 | $25.32 | 6,084 |
| 2019-03-19 | $28.12 | $28.14 | $27.60 | $27.70 | $25.26 | 7,093 |
| 2019-03-18 | $28.34 | $28.34 | $27.87 | $27.87 | $25.41 | 2,682 |
| 2019-03-15 | $27.70 | $28.48 | $27.03 | $27.51 | $25.08 | 20,802 |
| 2019-03-14 | $27.90 | $28.38 | $27.50 | $27.58 | $25.15 | 7,490 |
| 2019-03-13 | $28.01 | $28.30 | $28.01 | $28.04 | $25.57 | 2,277 |
| 2019-03-12 | $28.16 | $28.50 | $27.02 | $27.93 | $25.47 | 14,616 |
| 2019-03-11 | $27.34 | $28.40 | $27.34 | $28.15 | $25.67 | 7,549 |
| 2019-03-08 | $27.50 | $28.07 | $27.11 | $27.30 | $24.89 | 10,385 |
| 2019-03-07 | $27.99 | $28.49 | $27.10 | $27.61 | $25.17 | 8,820 |
| 2019-03-06 | $27.66 | $28.58 | $27.66 | $27.66 | $25.22 | 8,302 |
| 2019-03-05 | $26.91 | $28.25 | $26.91 | $28.25 | $25.76 | 1,133 |
| 2019-03-04 | $28.42 | $28.89 | $27.68 | $28.20 | $25.71 | 6,096 |
| 2019-03-01 | $28.20 | $28.77 | $27.92 | $28.12 | $25.64 | 6,740 |
| 2019-02-28 | $28.65 | $29.00 | $27.90 | $28.20 | $25.58 | 11,820 |
| 2019-02-27 | $27.21 | $28.88 | $27.21 | $28.30 | $25.68 | 5,485 |
| 2019-02-26 | $28.04 | $28.70 | $28.04 | $28.52 | $25.88 | 5,801 |
| 2019-02-25 | $28.43 | $29.10 | $27.84 | $28.01 | $25.41 | 9,808 |
| 2019-02-22 | $28.70 | $28.70 | $27.21 | $28.60 | $25.95 | 2,210 |
| 2019-02-21 | $28.40 | $28.70 | $27.98 | $28.43 | $25.79 | 8,137 |
| 2019-02-20 | $28.82 | $28.82 | $28.23 | $28.23 | $25.61 | 5,156 |
| 2019-02-19 | $28.64 | $28.95 | $27.04 | $28.07 | $25.47 | 12,234 |
| 2019-02-15 | $28.10 | $31.21 | $28.10 | $28.57 | $25.92 | 14,183 |
| 2019-02-14 | $27.60 | $28.26 | $26.48 | $27.94 | $25.35 | 10,753 |
| 2019-02-13 | $28.00 | $28.15 | $26.97 | $27.40 | $24.86 | 14,757 |
| 2019-02-12 | $27.59 | $27.80 | $27.23 | $27.80 | $25.22 | 12,953 |
| 2019-02-11 | $26.30 | $27.00 | $26.30 | $26.71 | $24.23 | 8,212 |
| 2019-02-08 | $26.66 | $27.08 | $26.30 | $26.30 | $23.86 | 3,185 |
| 2019-02-07 | $26.25 | $26.86 | $23.64 | $26.62 | $24.15 | 13,281 |
| 2019-02-06 | $26.65 | $26.65 | $26.65 | $26.65 | $24.18 | 1,077 |
| 2019-02-05 | $26.50 | $27.29 | $26.50 | $26.78 | $24.30 | 4,872 |
| 2019-02-04 | $26.05 | $26.64 | $22.09 | $26.43 | $23.98 | 7,257 |
| 2019-02-01 | $25.51 | $26.56 | $25.09 | $26.19 | $23.76 | 7,388 |
| 2019-01-31 | $25.83 | $27.05 | $25.16 | $26.00 | $23.50 | 7,026 |
| 2019-01-30 | $24.03 | $26.85 | $24.03 | $25.88 | $23.39 | 15,348 |
| 2019-01-29 | $27.95 | $27.95 | $25.50 | $25.50 | $23.05 | 5,298 |
| 2019-01-28 | $26.90 | $26.90 | $26.61 | $26.68 | $24.11 | 3,201 |
| 2019-01-25 | $27.19 | $27.19 | $26.48 | $27.05 | $24.45 | 1,612 |
| 2019-01-24 | $26.72 | $26.98 | $26.35 | $26.94 | $24.35 | 4,758 |
| 2019-01-23 | $26.74 | $27.00 | $26.58 | $27.00 | $24.40 | 11,494 |
| 2019-01-22 | $26.32 | $26.98 | $25.73 | $26.64 | $24.08 | 8,236 |
| 2019-01-18 | $26.45 | $26.89 | $26.25 | $26.82 | $24.24 | 5,552 |
| 2019-01-17 | $26.99 | $27.00 | $26.18 | $26.52 | $23.97 | 5,060 |
| 2019-01-16 | $26.26 | $27.79 | $26.00 | $27.01 | $24.41 | 7,176 |
| 2019-01-15 | $26.04 | $26.50 | $25.51 | $26.25 | $23.72 | 5,289 |
| 2019-01-14 | $26.22 | $26.75 | $26.22 | $26.51 | $23.96 | 4,320 |
| 2019-01-11 | $26.59 | $27.37 | $26.22 | $27.00 | $24.40 | 9,279 |
| 2019-01-10 | $27.24 | $27.31 | $26.38 | $26.49 | $23.94 | 5,754 |
| 2019-01-09 | $25.75 | $26.50 | $25.74 | $26.47 | $23.92 | 3,428 |
| 2019-01-08 | $26.33 | $26.99 | $25.99 | $26.36 | $23.82 | 2,836 |
| 2019-01-07 | $26.12 | $26.41 | $25.45 | $26.41 | $23.87 | 6,771 |
| 2019-01-04 | $23.53 | $26.56 | $23.53 | $26.30 | $23.77 | 10,861 |
| 2019-01-03 | $25.36 | $25.36 | $23.52 | $23.52 | $21.26 | 2,249 |
| 2019-01-02 | $23.93 | $25.38 | $23.83 | $25.38 | $22.94 | 5,168 |
| 2018-12-31 | $25.42 | $25.42 | $23.77 | $24.46 | $22.11 | 5,536 |
| 2018-12-28 | $23.89 | $25.43 | $23.86 | $25.12 | $22.70 | 18,188 |
| 2018-12-27 | $21.60 | $23.40 | $21.60 | $22.96 | $20.75 | 2,803 |
| 2018-12-26 | $21.18 | $21.96 | $20.03 | $21.60 | $19.52 | 6,490 |
| 2018-12-24 | $22.09 | $22.67 | $20.03 | $21.30 | $19.25 | 1,992 |
| 2018-12-21 | $22.71 | $23.36 | $21.53 | $21.64 | $19.56 | 17,738 |
| 2018-12-20 | $23.17 | $24.00 | $22.23 | $23.04 | $20.82 | 9,349 |
| 2018-12-19 | $23.09 | $23.09 | $23.09 | $23.09 | $20.87 | 1,898 |
| 2018-12-18 | $24.25 | $24.25 | $23.86 | $23.86 | $21.56 | 1,143 |
| 2018-12-17 | $24.16 | $24.34 | $23.19 | $23.95 | $21.65 | 4,539 |
| 2018-12-14 | $25.99 | $25.99 | $23.70 | $24.35 | $22.01 | 7,257 |
| 2018-12-13 | $27.22 | $27.22 | $25.90 | $25.90 | $23.41 | 7,888 |
| 2018-12-12 | $27.51 | $28.13 | $26.70 | $27.22 | $24.60 | 10,963 |
| 2018-12-11 | $28.09 | $28.09 | $27.55 | $27.57 | $24.92 | 758 |
| 2018-12-10 | $27.80 | $27.80 | $27.80 | $27.80 | $25.13 | 1,113 |
| 2018-12-07 | $27.61 | $27.90 | $27.01 | $27.90 | $25.22 | 3,062 |
| 2018-12-06 | $27.08 | $27.97 | $26.95 | $27.49 | $24.85 | 19,945 |
| 2018-12-04 | $29.47 | $29.47 | $26.83 | $27.38 | $24.75 | 5,170 |
| 2018-12-03 | $28.71 | $28.71 | $28.18 | $28.50 | $25.76 | 1,566 |
| 2018-11-30 | $29.21 | $29.50 | $28.47 | $28.47 | $25.73 | 4,416 |
| 2018-11-29 | $28.78 | $29.48 | $28.21 | $29.39 | $26.44 | 3,268 |
| 2018-11-28 | $28.70 | $29.25 | $28.61 | $28.61 | $25.74 | 3,425 |
| 2018-11-27 | $28.76 | $29.50 | $28.30 | $28.50 | $25.64 | 5,065 |
| 2018-11-26 | $29.00 | $29.31 | $28.76 | $28.76 | $25.88 | 4,577 |
| 2018-11-23 | $28.29 | $29.20 | $27.70 | $29.20 | $26.27 | 5,355 |
| 2018-11-21 | $27.89 | $28.87 | $27.89 | $28.50 | $25.64 | 2,748 |
| 2018-11-20 | $27.89 | $28.39 | $27.50 | $27.50 | $24.74 | 6,846 |
| 2018-11-19 | $27.99 | $28.36 | $27.79 | $28.05 | $25.24 | 4,393 |
| 2018-11-16 | $28.22 | $28.49 | $28.07 | $28.07 | $25.25 | 3,222 |
| 2018-11-15 | $27.97 | $28.35 | $27.64 | $28.35 | $25.51 | 2,681 |
| 2018-11-14 | $27.66 | $28.30 | $27.56 | $27.66 | $24.89 | 7,867 |
| 2018-11-13 | $28.17 | $28.50 | $27.56 | $28.28 | $25.44 | 4,287 |
| 2018-11-12 | $28.48 | $29.10 | $27.94 | $27.94 | $25.14 | 5,346 |
| 2018-11-09 | $28.42 | $28.65 | $27.99 | $28.21 | $25.38 | 12,889 |
| 2018-11-08 | $28.05 | $28.45 | $28.00 | $28.23 | $25.40 | 5,297 |
| 2018-11-07 | $28.19 | $28.35 | $28.10 | $28.35 | $25.51 | 3,676 |
| 2018-11-06 | $28.43 | $28.80 | $27.71 | $28.34 | $25.50 | 13,900 |
| 2018-11-05 | $28.75 | $29.30 | $28.05 | $28.05 | $25.24 | 12,475 |
| 2018-11-02 | $28.30 | $28.30 | $28.30 | $28.30 | $25.46 | 1,059 |
| 2018-11-01 | $27.72 | $28.48 | $27.45 | $28.28 | $25.44 | 10,450 |
| 2018-10-31 | $27.33 | $27.96 | $27.33 | $27.84 | $25.05 | 4,423 |
| 2018-10-30 | $28.11 | $28.11 | $27.43 | $27.86 | $25.07 | 4,604 |
| 2018-10-29 | $27.46 | $28.77 | $27.14 | $27.93 | $25.13 | 5,860 |
| 2018-10-26 | $28.73 | $28.73 | $27.22 | $27.22 | $24.49 | 32,558 |
| 2018-10-25 | $28.26 | $28.36 | $27.03 | $28.35 | $25.51 | 15,320 |
| 2018-10-24 | $29.01 | $29.20 | $28.15 | $28.40 | $25.55 | 29,278 |
| 2018-10-23 | $29.20 | $29.74 | $28.50 | $28.50 | $25.64 | 4,121 |
| 2018-10-22 | $29.09 | $29.60 | $28.90 | $29.23 | $26.30 | 3,263 |
| 2018-10-19 | $29.04 | $29.55 | $28.75 | $28.75 | $25.87 | 8,834 |
| 2018-10-18 | $29.54 | $29.62 | $28.84 | $29.20 | $26.27 | 6,756 |
| 2018-10-17 | $29.21 | $30.00 | $29.21 | $29.30 | $26.36 | 7,837 |
| 2018-10-16 | $29.15 | $29.87 | $28.72 | $29.79 | $26.80 | 4,656 |
| 2018-10-15 | $28.58 | $29.28 | $28.53 | $28.94 | $26.04 | 3,613 |
| 2018-10-12 | $28.97 | $28.97 | $28.30 | $28.45 | $25.60 | 9,659 |
| 2018-10-11 | $28.15 | $28.67 | $28.12 | $28.36 | $25.52 | 4,048 |
| 2018-10-10 | $28.79 | $29.30 | $28.75 | $28.75 | $25.87 | 4,038 |
| 2018-10-09 | $29.47 | $29.82 | $28.90 | $28.90 | $26.00 | 3,947 |
| 2018-10-08 | $29.37 | $29.60 | $29.07 | $29.60 | $26.63 | 7,224 |
| 2018-10-05 | $29.54 | $29.55 | $28.84 | $28.84 | $25.95 | 5,605 |
| 2018-10-04 | $29.00 | $29.61 | $28.80 | $29.35 | $26.41 | 5,274 |
| 2018-10-03 | $28.54 | $28.80 | $28.54 | $28.80 | $25.91 | 2,309 |
| 2018-10-02 | $28.57 | $28.75 | $28.41 | $28.70 | $25.82 | 3,088 |
| 2018-10-01 | $28.77 | $29.55 | $28.76 | $28.76 | $25.88 | 5,341 |
| 2018-09-28 | $28.86 | $29.16 | $28.54 | $28.84 | $25.95 | 7,150 |
| 2018-09-27 | $28.66 | $28.77 | $28.66 | $28.70 | $25.82 | 1,614 |
| 2018-09-26 | $29.70 | $29.70 | $28.43 | $28.75 | $25.87 | 8,461 |
| 2018-09-25 | $29.13 | $29.64 | $29.13 | $29.39 | $26.44 | 566 |
| 2018-09-24 | $29.00 | $29.28 | $28.85 | $29.08 | $26.16 | 2,689 |
| 2018-09-21 | $28.70 | $29.00 | $28.70 | $28.99 | $26.08 | 17,736 |
| 2018-09-20 | $28.31 | $29.00 | $28.25 | $28.82 | $25.93 | 2,081 |
| 2018-09-19 | $28.16 | $28.94 | $28.16 | $28.46 | $25.61 | 1,777 |
| 2018-09-18 | $29.35 | $29.35 | $28.64 | $28.67 | $25.79 | 4,821 |
| 2018-09-17 | $29.26 | $29.30 | $28.80 | $29.30 | $26.36 | 5,193 |
| 2018-09-14 | $30.20 | $30.50 | $29.15 | $29.46 | $26.51 | 6,465 |
| 2018-09-13 | $29.71 | $30.49 | $29.38 | $30.20 | $27.17 | 8,412 |
| 2018-09-12 | $29.50 | $29.85 | $28.89 | $29.80 | $26.81 | 12,021 |
| 2018-09-11 | $29.83 | $29.95 | $29.21 | $29.85 | $26.86 | 6,799 |
| 2018-09-10 | $30.43 | $30.44 | $29.65 | $30.05 | $27.04 | 10,396 |
| 2018-09-07 | $30.19 | $30.27 | $29.55 | $30.07 | $27.05 | 6,130 |
| 2018-09-06 | $30.16 | $30.26 | $29.52 | $30.03 | $27.02 | 2,246 |
| 2018-09-05 | $30.55 | $30.70 | $30.13 | $30.36 | $27.31 | 2,391 |
| 2018-09-04 | $30.68 | $30.68 | $30.31 | $30.31 | $27.27 | 1,986 |
| 2018-08-31 | $30.43 | $30.70 | $30.00 | $30.52 | $27.46 | 4,225 |
| 2018-08-30 | $30.11 | $30.70 | $30.11 | $30.67 | $27.48 | 3,382 |
| 2018-08-29 | $30.47 | $30.49 | $30.22 | $30.49 | $27.32 | 1,787 |
| 2018-08-28 | $30.08 | $30.70 | $30.08 | $30.39 | $27.23 | 1,991 |
| 2018-08-27 | $30.50 | $30.50 | $30.05 | $30.08 | $26.95 | 4,701 |
| 2018-08-24 | $30.81 | $30.81 | $30.27 | $30.47 | $27.30 | 5,165 |
| 2018-08-23 | $30.60 | $30.60 | $30.08 | $30.47 | $27.30 | 3,589 |
| 2018-08-22 | $30.60 | $30.60 | $30.22 | $30.22 | $27.07 | 2,509 |
| 2018-08-21 | $30.57 | $30.68 | $30.40 | $30.58 | $27.40 | 2,102 |
| 2018-08-20 | $30.36 | $30.80 | $30.00 | $30.28 | $27.13 | 4,270 |
| 2018-08-17 | $30.55 | $30.55 | $30.10 | $30.10 | $26.97 | 7,546 |
| 2018-08-16 | $30.33 | $31.04 | $30.33 | $30.77 | $27.57 | 1,640 |
| 2018-08-15 | $31.31 | $31.36 | $30.80 | $30.83 | $27.62 | 4,258 |
| 2018-08-14 | $31.45 | $31.57 | $30.68 | $31.30 | $28.04 | 6,759 |
| 2018-08-13 | $31.21 | $31.30 | $31.00 | $31.30 | $28.04 | 3,216 |
| 2018-08-10 | $30.40 | $30.67 | $30.40 | $30.67 | $27.48 | 644 |
| 2018-08-09 | $31.20 | $31.38 | $30.53 | $30.91 | $27.69 | 3,043 |
| 2018-08-08 | $30.00 | $30.63 | $30.00 | $30.63 | $27.44 | 3,273 |
| 2018-08-07 | $30.55 | $30.95 | $30.00 | $30.30 | $27.15 | 4,655 |
| 2018-08-06 | $29.75 | $30.90 | $29.75 | $30.70 | $27.50 | 4,376 |
| 2018-08-03 | $30.52 | $31.17 | $30.51 | $30.56 | $27.38 | 2,870 |
| 2018-08-02 | $30.95 | $31.27 | $30.95 | $31.27 | $28.01 | 2,554 |
| 2018-08-01 | $31.60 | $31.60 | $31.02 | $31.10 | $27.86 | 4,608 |
| 2018-07-31 | $30.59 | $31.70 | $30.59 | $31.39 | $28.12 | 4,292 |
| 2018-07-30 | $31.68 | $32.18 | $30.93 | $30.93 | $27.71 | 4,180 |
| 2018-07-27 | $31.95 | $31.95 | $31.03 | $31.45 | $28.18 | 1,824 |
| 2018-07-26 | $32.34 | $32.60 | $31.95 | $32.27 | $28.91 | 3,353 |
| 2018-07-25 | $31.25 | $32.60 | $31.25 | $32.42 | $29.04 | 2,791 |
| 2018-07-24 | $32.60 | $32.60 | $32.40 | $32.40 | $29.03 | 2,897 |
| 2018-07-23 | $32.19 | $32.70 | $32.19 | $32.54 | $29.15 | 2,663 |
| 2018-07-20 | $31.78 | $32.34 | $31.51 | $32.34 | $28.97 | 5,030 |
| 2018-07-19 | $31.59 | $32.37 | $31.51 | $31.58 | $28.29 | 7,712 |
| 2018-07-18 | $31.54 | $32.20 | $31.25 | $31.39 | $28.12 | 8,149 |
| 2018-07-17 | $32.27 | $32.27 | $31.71 | $31.71 | $28.41 | 5,133 |
| 2018-07-16 | $31.50 | $32.70 | $31.50 | $32.07 | $28.73 | 2,385 |
| 2018-07-13 | $31.15 | $31.72 | $31.15 | $31.32 | $28.06 | 1,406 |
| 2018-07-12 | $31.86 | $31.97 | $31.38 | $31.77 | $28.46 | 5,098 |
| 2018-07-11 | $31.48 | $32.07 | $31.46 | $31.99 | $28.66 | 7,758 |
| 2018-07-10 | $31.19 | $31.62 | $30.65 | $31.31 | $28.05 | 6,636 |
| 2018-07-09 | $32.06 | $32.42 | $30.83 | $31.38 | $28.11 | 4,218 |
| 2018-07-06 | $32.06 | $32.06 | $31.65 | $31.71 | $28.41 | 8,535 |
| 2018-07-05 | $32.28 | $32.30 | $32.06 | $32.06 | $28.72 | 2,074 |
| 2018-07-03 | $32.49 | $32.49 | $32.49 | $32.49 | $29.11 | 476 |
| 2018-07-02 | $32.10 | $32.53 | $32.03 | $32.30 | $28.94 | 2,745 |
| 2018-06-29 | $32.05 | $32.82 | $32.02 | $32.03 | $28.70 | 4,513 |
| 2018-06-28 | $32.12 | $32.70 | $31.88 | $32.33 | $28.96 | 2,178 |
| 2018-06-27 | $32.61 | $32.90 | $32.38 | $32.56 | $29.17 | 4,503 |
| 2018-06-26 | $32.99 | $33.00 | $32.99 | $33.00 | $29.56 | 2,369 |
| 2018-06-25 | $33.39 | $33.39 | $32.77 | $32.77 | $29.36 | 1,728 |
| 2018-06-22 | $33.01 | $33.01 | $32.25 | $32.25 | $28.89 | 20,945 |
| 2018-06-21 | $32.58 | $33.41 | $32.58 | $32.94 | $29.51 | 8,333 |
| 2018-06-20 | $32.51 | $33.02 | $32.51 | $32.87 | $29.45 | 4,151 |
| 2018-06-19 | $33.21 | $33.49 | $32.64 | $32.75 | $29.34 | 16,576 |
| 2018-06-18 | $33.05 | $33.28 | $32.17 | $32.78 | $29.37 | 7,712 |
| 2018-06-15 | $32.29 | $33.45 | $32.29 | $32.94 | $29.51 | 9,087 |
| 2018-06-14 | $32.20 | $32.62 | $31.96 | $32.49 | $29.11 | 9,590 |
| 2018-06-13 | $32.07 | $32.58 | $32.07 | $32.33 | $28.96 | 2,221 |
| 2018-06-12 | $32.05 | $32.18 | $31.24 | $31.84 | $28.52 | 5,237 |
| 2018-06-11 | $32.14 | $32.20 | $31.65 | $32.19 | $28.84 | 4,571 |
| 2018-06-08 | $31.63 | $31.99 | $30.30 | $31.86 | $28.54 | 5,198 |
| 2018-06-07 | $31.90 | $32.00 | $31.62 | $31.95 | $28.62 | 7,559 |
| 2018-06-06 | $31.48 | $32.00 | $31.48 | $31.74 | $28.44 | 4,252 |
| 2018-06-05 | $32.06 | $32.06 | $31.29 | $31.70 | $28.40 | 8,885 |
| 2018-06-04 | $32.00 | $32.40 | $31.80 | $32.02 | $28.69 | 7,034 |
| 2018-06-01 | $31.95 | $31.95 | $30.94 | $31.85 | $28.53 | 3,395 |
| 2018-05-31 | $31.26 | $32.00 | $31.26 | $31.77 | $28.35 | 4,819 |
| 2018-05-30 | $31.70 | $32.00 | $31.65 | $31.67 | $28.26 | 6,553 |
| 2018-05-29 | $31.54 | $31.99 | $31.01 | $31.47 | $28.08 | 7,968 |
| 2018-05-25 | $31.50 | $31.94 | $31.29 | $31.94 | $28.50 | 4,079 |
| 2018-05-24 | $32.00 | $32.00 | $31.83 | $31.83 | $28.40 | 1,594 |
| 2018-05-23 | $31.98 | $32.05 | $31.53 | $31.90 | $28.46 | 8,978 |
| 2018-05-22 | $32.00 | $32.20 | $31.36 | $32.00 | $28.55 | 8,615 |
| 2018-05-21 | $31.98 | $32.12 | $31.21 | $32.05 | $28.60 | 6,665 |
| 2018-05-18 | $32.05 | $32.05 | $30.87 | $31.75 | $28.33 | 4,486 |
| 2018-05-17 | $32.00 | $32.13 | $31.10 | $31.91 | $28.47 | 7,934 |
| 2018-05-16 | $31.44 | $32.25 | $30.30 | $32.00 | $28.55 | 11,653 |
| 2018-05-15 | $31.44 | $31.50 | $31.09 | $31.27 | $27.90 | 2,703 |
| 2018-05-14 | $30.70 | $31.63 | $30.61 | $31.61 | $28.20 | 5,427 |
| 2018-05-11 | $31.39 | $31.66 | $31.00 | $31.56 | $28.16 | 5,521 |
| 2018-05-10 | $31.15 | $31.70 | $31.15 | $31.60 | $28.19 | 6,172 |
| 2018-05-09 | $30.72 | $31.75 | $30.51 | $31.15 | $27.79 | 14,022 |
| 2018-05-08 | $30.69 | $31.69 | $30.11 | $30.94 | $27.61 | 6,212 |
| 2018-05-07 | $30.44 | $30.95 | $30.44 | $30.90 | $27.57 | 2,647 |
| 2018-05-04 | $30.34 | $31.25 | $30.34 | $30.99 | $27.65 | 3,945 |
| 2018-05-03 | $31.02 | $31.02 | $30.32 | $30.90 | $27.57 | 2,930 |
| 2018-05-02 | $30.86 | $31.18 | $30.86 | $31.01 | $27.67 | 4,799 |
| 2018-05-01 | $31.20 | $31.20 | $30.30 | $30.95 | $27.61 | 2,120 |
| 2018-04-30 | $30.26 | $30.75 | $30.26 | $30.75 | $27.44 | 1,862 |
| 2018-04-27 | $30.53 | $31.21 | $30.40 | $30.55 | $27.26 | 3,998 |
| 2018-04-26 | $31.25 | $31.43 | $31.12 | $31.12 | $27.77 | 2,461 |
| 2018-04-25 | $31.53 | $31.62 | $30.70 | $30.78 | $27.46 | 8,264 |
| 2018-04-24 | $32.00 | $32.00 | $30.15 | $31.70 | $28.28 | 4,150 |
| 2018-04-23 | $31.52 | $32.00 | $30.00 | $31.61 | $28.20 | 10,459 |
| 2018-04-20 | $31.45 | $32.00 | $31.22 | $31.22 | $27.86 | 3,815 |
| 2018-04-19 | $30.90 | $31.74 | $30.77 | $31.74 | $28.32 | 3,266 |
| 2018-04-18 | $30.97 | $31.50 | $30.66 | $30.66 | $27.36 | 5,067 |
| 2018-04-17 | $30.00 | $31.74 | $29.81 | $31.48 | $28.09 | 9,296 |
| 2018-04-16 | $30.53 | $30.53 | $30.06 | $30.06 | $26.82 | 3,326 |
| 2018-04-13 | $30.62 | $30.92 | $29.92 | $30.23 | $26.97 | 8,861 |
| 2018-04-12 | $31.00 | $31.48 | $30.63 | $30.63 | $27.33 | 7,595 |
| 2018-04-11 | $30.43 | $30.74 | $30.03 | $30.74 | $27.43 | 2,258 |
| 2018-04-10 | $30.86 | $31.31 | $30.34 | $30.74 | $27.43 | 3,125 |
| 2018-04-09 | $30.73 | $30.73 | $30.00 | $30.53 | $27.24 | 3,039 |
| 2018-04-06 | $31.00 | $31.06 | $29.90 | $30.40 | $27.12 | 4,192 |
| 2018-04-05 | $30.25 | $31.69 | $30.04 | $30.88 | $27.55 | 5,270 |
| 2018-04-04 | $29.43 | $30.61 | $29.43 | $30.18 | $26.93 | 4,521 |
| 2018-04-03 | $29.42 | $30.75 | $29.25 | $29.65 | $26.45 | 12,282 |
| 2018-04-02 | $30.55 | $30.55 | $29.15 | $29.40 | $26.23 | 9,536 |
| 2018-03-29 | $29.97 | $30.92 | $29.72 | $30.72 | $27.41 | 7,825 |
| 2018-03-28 | $30.26 | $30.46 | $29.15 | $29.64 | $26.45 | 10,311 |
| 2018-03-27 | $29.59 | $30.90 | $29.59 | $30.05 | $26.81 | 3,459 |
| 2018-03-26 | $29.50 | $30.29 | $28.92 | $29.62 | $26.43 | 25,293 |
| 2018-03-23 | $30.31 | $30.68 | $27.41 | $29.61 | $26.42 | 11,286 |
| 2018-03-22 | $30.31 | $31.55 | $30.31 | $30.43 | $27.15 | 8,633 |
| 2018-03-21 | $30.52 | $31.06 | $30.49 | $31.06 | $27.71 | 5,405 |
| 2018-03-20 | $30.27 | $31.06 | $30.25 | $30.64 | $27.34 | 10,712 |
| 2018-03-19 | $30.42 | $30.59 | $30.06 | $30.59 | $27.29 | 10,563 |
| 2018-03-16 | $30.61 | $31.57 | $30.14 | $30.90 | $27.57 | 21,101 |
| 2018-03-15 | $31.22 | $31.25 | $29.88 | $30.89 | $27.56 | 15,078 |
| 2018-03-14 | $31.54 | $31.54 | $29.99 | $31.48 | $28.09 | 13,190 |
| 2018-03-13 | $31.55 | $31.71 | $30.26 | $31.23 | $27.86 | 8,525 |
| 2018-03-12 | $29.57 | $30.02 | $28.87 | $29.80 | $26.59 | 11,826 |
| 2018-03-09 | $28.70 | $29.78 | $28.57 | $29.31 | $26.15 | 4,490 |
| 2018-03-08 | $28.25 | $28.50 | $28.16 | $28.25 | $25.21 | 3,981 |
| 2018-03-07 | $27.84 | $28.67 | $27.29 | $28.31 | $25.26 | 6,068 |
| 2018-03-06 | $28.65 | $28.84 | $27.75 | $28.18 | $25.14 | 12,521 |
| 2018-03-05 | $28.44 | $28.65 | $27.81 | $28.60 | $25.52 | 8,924 |
| 2018-03-02 | $27.29 | $28.53 | $26.32 | $28.53 | $25.46 | 7,133 |
| 2018-03-01 | $27.70 | $28.03 | $26.77 | $27.36 | $24.30 | 7,142 |
| 2018-02-28 | $28.26 | $28.70 | $27.85 | $27.85 | $24.74 | 11,365 |
| 2018-02-27 | $28.60 | $28.66 | $28.30 | $28.66 | $25.46 | 6,277 |
| 2018-02-26 | $28.20 | $28.81 | $28.20 | $28.81 | $25.59 | 2,608 |
| 2018-02-23 | $28.11 | $28.95 | $28.07 | $28.55 | $25.36 | 4,641 |
| 2018-02-22 | $28.34 | $28.51 | $28.30 | $28.50 | $25.31 | 1,926 |
| 2018-02-21 | $28.10 | $28.84 | $27.99 | $28.71 | $25.50 | 7,398 |
| 2018-02-20 | $28.76 | $28.87 | $28.15 | $28.18 | $25.03 | 2,594 |
| 2018-02-16 | $27.94 | $29.45 | $27.94 | $28.99 | $25.75 | 3,331 |
| 2018-02-15 | $28.59 | $28.60 | $28.01 | $28.24 | $25.08 | 2,093 |
| 2018-02-14 | $27.70 | $28.99 | $27.70 | $27.76 | $24.66 | 7,458 |
| 2018-02-13 | $27.81 | $27.89 | $27.70 | $27.89 | $24.77 | 4,128 |
| 2018-02-12 | $28.27 | $28.97 | $27.78 | $27.83 | $24.72 | 5,626 |
| 2018-02-09 | $27.70 | $27.82 | $27.70 | $27.71 | $24.61 | 4,241 |
| 2018-02-08 | $29.55 | $29.55 | $27.49 | $27.49 | $24.42 | 3,816 |
| 2018-02-07 | $30.50 | $30.69 | $28.90 | $28.91 | $25.68 | 17,371 |
| 2018-02-06 | $30.29 | $30.70 | $30.25 | $30.70 | $27.27 | 3,640 |
| 2018-02-05 | $31.27 | $31.32 | $30.56 | $30.56 | $27.14 | 3,368 |
| 2018-02-02 | $31.28 | $31.50 | $31.28 | $31.50 | $27.98 | 2,375 |
| 2018-02-01 | $31.19 | $31.76 | $31.19 | $31.76 | $28.21 | 1,153 |
| 2018-01-31 | $30.63 | $31.91 | $30.63 | $31.50 | $27.98 | 3,032 |
| 2018-01-30 | $31.19 | $31.90 | $31.04 | $31.90 | $28.33 | 2,046 |
| 2018-01-29 | $31.78 | $31.78 | $31.46 | $31.46 | $27.94 | 1,023 |
| 2018-01-26 | $31.51 | $32.00 | $31.51 | $32.00 | $28.42 | 1,064 |
| 2018-01-25 | $31.75 | $32.00 | $31.43 | $31.64 | $28.10 | 2,495 |
| 2018-01-24 | $31.99 | $31.99 | $31.43 | $31.43 | $27.92 | 1,235 |
| 2018-01-23 | $31.56 | $31.56 | $31.56 | $31.56 | $28.03 | 526 |
| 2018-01-22 | $31.73 | $32.09 | $31.63 | $31.96 | $28.39 | 1,920 |
| 2018-01-19 | $31.45 | $32.00 | $31.45 | $32.00 | $28.42 | 2,551 |
| 2018-01-18 | $31.65 | $31.65 | $31.65 | $31.65 | $28.11 | 1,262 |
| 2018-01-17 | $31.50 | $31.70 | $31.50 | $31.70 | $28.16 | 1,961 |
| 2018-01-16 | $32.00 | $32.28 | $31.47 | $31.52 | $28.00 | 5,158 |
| 2018-01-12 | $31.40 | $31.98 | $31.40 | $31.98 | $28.40 | 1,205 |
| 2018-01-11 | $31.80 | $31.99 | $31.79 | $31.99 | $28.41 | 1,842 |
| 2018-01-10 | $31.46 | $31.80 | $31.42 | $31.80 | $28.24 | 1,692 |
| 2018-01-09 | $31.75 | $31.75 | $31.31 | $31.35 | $27.84 | 4,488 |
| 2018-01-08 | $31.40 | $31.77 | $31.25 | $31.77 | $28.22 | 5,044 |
| 2018-01-05 | $31.70 | $31.87 | $31.10 | $31.82 | $28.26 | 4,030 |
| 2018-01-04 | $31.00 | $31.89 | $30.28 | $31.68 | $28.14 | 10,171 |
| 2018-01-03 | $30.75 | $31.00 | $30.31 | $30.99 | $27.53 | 13,210 |
| 2018-01-02 | $31.06 | $31.40 | $30.61 | $30.61 | $27.19 | 10,858 |
| 2017-12-29 | $31.43 | $31.43 | $30.69 | $30.69 | $27.26 | 3,247 |
| 2017-12-28 | $31.22 | $31.54 | $31.02 | $31.24 | $27.75 | 2,886 |
| 2017-12-27 | $31.49 | $31.93 | $31.00 | $31.09 | $27.61 | 3,556 |
| 2017-12-26 | $31.22 | $31.74 | $31.21 | $31.40 | $27.89 | 3,401 |
| 2017-12-22 | $32.24 | $32.65 | $31.96 | $32.02 | $28.44 | 20,901 |
| 2017-12-21 | $31.95 | $32.44 | $31.61 | $32.44 | $28.81 | 27,527 |
| 2017-12-20 | $31.90 | $32.00 | $31.82 | $31.94 | $28.37 | 1,335 |
| 2017-12-19 | $31.98 | $31.98 | $31.69 | $31.75 | $28.20 | 2,260 |
| 2017-12-18 | $32.00 | $32.00 | $31.70 | $31.86 | $28.30 | 4,434 |
| 2017-12-15 | $31.86 | $32.00 | $31.55 | $31.99 | $28.41 | 17,134 |
| 2017-12-14 | $32.01 | $32.14 | $31.81 | $31.81 | $28.25 | 2,402 |
| 2017-12-13 | $32.05 | $32.15 | $31.89 | $32.11 | $28.52 | 6,869 |
| 2017-12-12 | $31.87 | $32.35 | $31.79 | $31.79 | $28.24 | 4,037 |
| 2017-12-11 | $32.78 | $32.78 | $31.94 | $32.08 | $28.49 | 7,984 |
| 2017-12-08 | $31.31 | $32.04 | $31.15 | $32.04 | $28.46 | 5,015 |
| 2017-12-07 | $31.49 | $32.15 | $31.49 | $31.75 | $28.20 | 9,463 |
| 2017-12-06 | $31.45 | $31.54 | $31.37 | $31.44 | $27.92 | 3,843 |
| 2017-12-05 | $31.21 | $31.90 | $31.10 | $31.67 | $28.13 | 8,895 |
| 2017-12-04 | $31.50 | $31.99 | $31.04 | $31.19 | $27.70 | 3,912 |
| 2017-12-01 | $32.27 | $32.58 | $30.95 | $31.18 | $27.69 | 14,516 |
| 2017-11-30 | $35.15 | $35.50 | $34.63 | $35.14 | $28.27 | 15,989 |
| 2017-11-29 | $34.54 | $35.20 | $34.54 | $35.15 | $28.27 | 6,883 |
| 2017-11-28 | $34.00 | $34.46 | $33.73 | $34.46 | $27.72 | 8,696 |
| 2017-11-27 | $33.50 | $34.21 | $33.40 | $33.77 | $27.16 | 16,966 |
| 2017-11-24 | $33.17 | $33.50 | $33.17 | $33.50 | $26.95 | 744 |
| 2017-11-22 | $33.50 | $33.50 | $32.93 | $32.99 | $26.54 | 5,279 |
| 2017-11-21 | $33.48 | $33.50 | $32.55 | $33.20 | $26.70 | 3,985 |
| 2017-11-20 | $32.76 | $33.72 | $30.97 | $33.49 | $26.94 | 4,762 |
| 2017-11-17 | $31.83 | $32.63 | $30.93 | $32.63 | $26.25 | 4,349 |
| 2017-11-16 | $31.50 | $32.00 | $31.50 | $32.00 | $25.74 | 2,518 |
| 2017-11-15 | $31.50 | $31.50 | $30.83 | $30.83 | $24.80 | 6,315 |
| 2017-11-14 | $31.88 | $31.88 | $31.35 | $31.48 | $25.32 | 1,648 |
| 2017-11-13 | $31.93 | $31.93 | $30.50 | $31.47 | $25.31 | 1,693 |
| 2017-11-10 | $31.85 | $32.18 | $31.85 | $31.94 | $25.69 | 874 |
| 2017-11-09 | $31.77 | $32.90 | $31.77 | $32.90 | $26.46 | 1,066 |
| 2017-11-08 | $30.73 | $31.93 | $30.73 | $31.93 | $25.68 | 3,273 |
| 2017-11-07 | $32.47 | $32.47 | $30.81 | $30.88 | $24.84 | 3,079 |
| 2017-11-06 | $32.85 | $33.15 | $31.72 | $32.65 | $26.26 | 4,359 |
| 2017-11-03 | $33.53 | $33.53 | $31.06 | $32.85 | $26.42 | 10,708 |
| 2017-11-02 | $34.15 | $34.15 | $32.05 | $33.68 | $27.09 | 10,613 |
| 2017-11-01 | $33.57 | $34.70 | $33.08 | $33.91 | $27.28 | 3,310 |
| 2017-10-31 | $33.91 | $35.00 | $33.44 | $34.09 | $27.42 | 12,165 |
| 2017-10-30 | $34.62 | $35.00 | $33.85 | $34.80 | $27.99 | 7,075 |
| 2017-10-27 | $33.11 | $35.00 | $32.67 | $34.98 | $28.14 | 27,058 |
| 2017-10-26 | $33.32 | $34.00 | $33.02 | $33.78 | $27.17 | 11,259 |
| 2017-10-25 | $33.52 | $34.48 | $33.52 | $33.84 | $27.22 | 6,777 |
| 2017-10-24 | $33.61 | $34.94 | $33.61 | $34.15 | $27.47 | 2,756 |
| 2017-10-23 | $34.57 | $35.48 | $34.35 | $34.35 | $27.63 | 1,568 |
| 2017-10-20 | $35.50 | $35.50 | $34.77 | $35.29 | $28.39 | 4,122 |
| 2017-10-19 | $35.45 | $35.50 | $35.17 | $35.28 | $28.38 | 5,736 |
| 2017-10-18 | $35.88 | $35.88 | $34.87 | $35.40 | $28.47 | 1,528 |
| 2017-10-17 | $36.40 | $36.40 | $35.55 | $35.80 | $28.80 | 1,946 |
| 2017-10-16 | $35.05 | $36.91 | $34.11 | $35.92 | $28.89 | 11,175 |
| 2017-10-13 | $35.07 | $36.50 | $35.07 | $35.47 | $28.53 | 23,165 |
| 2017-10-12 | $37.17 | $37.17 | $35.50 | $35.69 | $28.71 | 3,890 |
| 2017-10-11 | $37.40 | $38.00 | $36.83 | $37.29 | $29.99 | 16,552 |
| 2017-10-10 | $36.17 | $37.58 | $36.17 | $37.40 | $30.08 | 17,473 |
| 2017-10-09 | $37.35 | $37.71 | $36.93 | $36.93 | $29.70 | 4,211 |
| 2017-10-06 | $36.12 | $37.42 | $36.12 | $37.29 | $29.99 | 4,556 |
| 2017-10-05 | $36.64 | $36.79 | $36.21 | $36.73 | $29.54 | 4,236 |
| 2017-10-04 | $36.73 | $37.64 | $36.51 | $36.61 | $29.45 | 6,720 |
| 2017-10-03 | $36.63 | $37.70 | $36.63 | $37.46 | $30.13 | 6,351 |
| 2017-10-02 | $35.12 | $37.86 | $35.12 | $37.42 | $30.10 | 12,280 |
| 2017-09-29 | $35.15 | $36.00 | $35.15 | $35.62 | $28.65 | 7,526 |
| 2017-09-28 | $35.87 | $36.00 | $35.85 | $35.86 | $28.84 | 3,609 |
| 2017-09-27 | $34.85 | $35.90 | $34.12 | $35.88 | $28.86 | 19,885 |
| 2017-09-26 | $34.31 | $34.90 | $34.31 | $34.80 | $27.99 | 11,364 |
| 2017-09-25 | $34.75 | $35.00 | $34.00 | $34.85 | $28.03 | 24,410 |
| 2017-09-22 | $33.25 | $34.94 | $33.25 | $34.85 | $28.03 | 11,820 |
| 2017-09-21 | $33.49 | $33.50 | $33.46 | $33.50 | $26.95 | 8,398 |
| 2017-09-20 | $32.70 | $33.50 | $31.44 | $33.49 | $26.94 | 5,284 |
| 2017-09-19 | $32.54 | $33.65 | $32.54 | $33.65 | $27.07 | 7,767 |
| 2017-09-18 | $32.80 | $33.11 | $31.90 | $33.11 | $26.63 | 7,289 |
| 2017-09-15 | $32.99 | $33.25 | $32.00 | $32.64 | $26.25 | 41,049 |
| 2017-09-14 | $32.87 | $33.26 | $32.66 | $32.98 | $26.53 | 15,805 |
| 2017-09-13 | $32.57 | $33.00 | $32.47 | $32.99 | $26.54 | 8,136 |
| 2017-09-12 | $31.40 | $32.53 | $31.40 | $32.50 | $26.14 | 7,635 |
| 2017-09-11 | $30.50 | $31.93 | $30.46 | $31.40 | $25.26 | 16,095 |
| 2017-09-08 | $30.27 | $30.40 | $30.27 | $30.36 | $24.42 | 8,515 |
| 2017-09-07 | $30.11 | $30.40 | $29.99 | $30.39 | $24.44 | 27,177 |
| 2017-09-06 | $30.39 | $30.49 | $29.27 | $30.11 | $24.22 | 8,543 |
| 2017-09-05 | $30.50 | $30.50 | $30.06 | $30.30 | $24.37 | 6,434 |
| 2017-09-01 | $30.50 | $30.50 | $29.95 | $30.29 | $24.36 | 6,544 |
| 2017-08-31 | $30.15 | $30.50 | $30.12 | $30.38 | $24.44 | 3,891 |
| 2017-08-30 | $30.15 | $30.65 | $29.94 | $30.21 | $24.20 | 6,026 |
| 2017-08-29 | $30.20 | $30.40 | $30.05 | $30.40 | $24.36 | 4,529 |
| 2017-08-28 | $30.00 | $30.50 | $29.80 | $29.89 | $23.95 | 6,563 |
| 2017-08-25 | $29.00 | $30.30 | $29.00 | $29.98 | $24.02 | 5,310 |
| 2017-08-24 | $30.24 | $30.24 | $30.08 | $30.23 | $24.22 | 2,537 |
| 2017-08-23 | $29.61 | $30.31 | $28.60 | $30.19 | $24.19 | 4,121 |
| 2017-08-22 | $30.81 | $30.88 | $30.47 | $30.47 | $24.41 | 2,876 |
| 2017-08-21 | $30.06 | $31.06 | $30.06 | $30.69 | $24.59 | 3,719 |
| 2017-08-18 | $30.41 | $30.41 | $29.62 | $30.15 | $24.16 | 10,916 |
| 2017-08-17 | $30.07 | $31.10 | $30.07 | $30.70 | $24.60 | 10,720 |
| 2017-08-16 | $30.97 | $31.04 | $30.97 | $31.04 | $24.87 | 1,017 |
| 2017-08-15 | $30.41 | $31.43 | $30.41 | $30.77 | $24.65 | 5,881 |
| 2017-08-14 | $29.42 | $31.31 | $29.42 | $31.14 | $24.95 | 5,684 |
| 2017-08-11 | $30.09 | $30.09 | $29.14 | $29.34 | $23.51 | 3,504 |
| 2017-08-10 | $29.72 | $30.96 | $29.72 | $29.90 | $23.96 | 8,780 |
| 2017-08-09 | $31.12 | $31.12 | $30.38 | $30.67 | $24.57 | 3,041 |
| 2017-08-08 | $31.28 | $31.35 | $30.27 | $31.21 | $25.01 | 3,360 |
| 2017-08-07 | $31.45 | $31.48 | $31.07 | $31.36 | $25.13 | 3,374 |
| 2017-08-04 | $30.73 | $31.65 | $30.60 | $31.58 | $25.30 | 10,965 |
| 2017-08-03 | $31.30 | $31.62 | $30.38 | $31.49 | $25.23 | 7,355 |
| 2017-08-02 | $31.04 | $31.86 | $31.04 | $31.32 | $25.09 | 2,938 |
| 2017-08-01 | $31.80 | $32.20 | $30.55 | $31.69 | $25.39 | 17,262 |
| 2017-07-31 | $31.62 | $31.62 | $31.62 | $31.62 | $25.33 | 1,778 |
| 2017-07-28 | $32.40 | $32.57 | $31.66 | $32.39 | $25.95 | 4,655 |
| 2017-07-27 | $35.38 | $39.73 | $31.75 | $32.26 | $25.85 | 10,889 |
| 2017-07-26 | $31.80 | $31.95 | $31.00 | $31.95 | $25.60 | 20,869 |
| 2017-07-25 | $31.45 | $32.15 | $30.57 | $31.59 | $25.31 | 40,956 |
| 2017-07-24 | $31.84 | $31.87 | $31.03 | $31.03 | $24.86 | 3,477 |
| 2017-07-21 | $32.20 | $32.31 | $31.18 | $32.27 | $25.85 | 6,485 |
| 2017-07-20 | $32.48 | $32.48 | $31.66 | $31.99 | $25.63 | 6,276 |
| 2017-07-19 | $32.09 | $32.31 | $31.62 | $31.94 | $25.59 | 5,770 |
| 2017-07-18 | $32.04 | $32.04 | $31.47 | $31.64 | $25.35 | 7,715 |
| 2017-07-17 | $30.67 | $32.13 | $30.67 | $32.10 | $25.72 | 6,236 |
| 2017-07-14 | $31.91 | $32.30 | $31.91 | $32.13 | $25.74 | 8,583 |
| 2017-07-13 | $32.23 | $32.30 | $31.46 | $32.30 | $25.88 | 7,576 |
| 2017-07-12 | $31.96 | $32.30 | $31.16 | $32.30 | $25.88 | 11,167 |
| 2017-07-11 | $31.61 | $32.25 | $31.47 | $32.09 | $25.71 | 10,860 |
| 2017-07-10 | $31.98 | $32.30 | $31.98 | $32.02 | $25.65 | 2,419 |
| 2017-07-07 | $31.36 | $32.30 | $31.36 | $32.29 | $25.87 | 6,295 |
| 2017-07-06 | $31.67 | $31.95 | $31.19 | $31.80 | $25.48 | 11,344 |
| 2017-07-05 | $31.68 | $31.69 | $30.96 | $31.68 | $25.38 | 3,488 |
| 2017-07-03 | $31.65 | $31.79 | $31.12 | $31.67 | $25.37 | 2,503 |
| 2017-06-30 | $31.25 | $32.08 | $31.12 | $31.60 | $25.32 | 8,865 |
| 2017-06-29 | $32.19 | $32.19 | $31.47 | $31.68 | $25.38 | 10,190 |
| 2017-06-28 | $31.75 | $32.15 | $31.71 | $31.90 | $25.56 | 18,032 |
| 2017-06-27 | $31.61 | $31.98 | $30.90 | $31.76 | $25.45 | 9,799 |
| 2017-06-26 | $30.92 | $31.61 | $29.50 | $31.40 | $25.16 | 28,231 |
| 2017-06-23 | $29.62 | $31.00 | $29.28 | $30.85 | $24.72 | 485,343 |
| 2017-06-22 | $30.07 | $31.25 | $29.54 | $30.56 | $24.48 | 20,551 |
| 2017-06-21 | $30.00 | $31.07 | $29.68 | $30.17 | $24.17 | 22,227 |
| 2017-06-20 | $30.70 | $31.29 | $29.93 | $31.00 | $24.84 | 16,642 |
| 2017-06-19 | $32.00 | $32.25 | $30.49 | $30.69 | $24.59 | 25,904 |
| 2017-06-16 | $32.29 | $32.60 | $30.77 | $32.19 | $25.79 | 115,312 |
| 2017-06-15 | $31.19 | $32.55 | $29.73 | $32.30 | $25.88 | 40,991 |
| 2017-06-14 | $31.45 | $31.45 | $30.25 | $31.31 | $25.09 | 31,096 |
| 2017-06-13 | $30.44 | $32.90 | $28.26 | $31.63 | $25.34 | 42,101 |
| 2017-06-12 | $29.33 | $30.80 | $29.00 | $30.20 | $24.20 | 29,512 |
| 2017-06-09 | $29.15 | $30.00 | $28.70 | $29.40 | $23.55 | 19,493 |
| 2017-06-08 | $27.93 | $29.30 | $27.74 | $29.26 | $23.44 | 20,731 |
| 2017-06-07 | $27.41 | $28.00 | $27.41 | $27.84 | $22.31 | 20,576 |
| 2017-06-06 | $27.68 | $28.00 | $26.64 | $27.60 | $22.11 | 11,897 |
| 2017-06-05 | $27.35 | $27.80 | $26.62 | $27.79 | $22.27 | 21,341 |
| 2017-06-02 | $26.30 | $27.45 | $26.30 | $27.40 | $21.95 | 256,412 |
| 2017-06-01 | $27.34 | $27.35 | $26.81 | $26.99 | $21.62 | 11,657 |
| 2017-05-31 | $27.12 | $27.45 | $26.91 | $27.43 | $21.98 | 15,305 |
| 2017-05-30 | $27.50 | $27.50 | $25.60 | $27.23 | $21.72 | 6,139 |
| 2017-05-26 | $26.00 | $27.50 | $26.00 | $27.50 | $21.94 | 3,594 |
| 2017-05-25 | $27.44 | $27.55 | $27.25 | $27.45 | $21.90 | 43,352 |
| 2017-05-24 | $27.36 | $27.45 | $27.17 | $27.17 | $21.67 | 10,301 |
| 2017-05-23 | $27.01 | $27.45 | $21.61 | $27.43 | $21.88 | 181 |
| 2017-05-22 | $27.27 | $27.48 | $27.27 | $27.44 | $21.89 | 5,931 |
| 2017-05-19 | $27.48 | $27.50 | $27.20 | $27.40 | $21.86 | 13,928 |
| 2017-05-18 | $27.46 | $27.49 | $27.19 | $27.40 | $21.86 | 19,636 |
| 2017-05-17 | $27.36 | $27.58 | $27.36 | $27.38 | $21.84 | 63,497 |
| 2017-05-16 | $28.00 | $28.06 | $27.25 | $27.47 | $21.91 | 145,393 |
| 2017-05-15 | $28.45 | $28.50 | $27.00 | $28.00 | $22.34 | 144,446 |
| 2017-05-12 | $28.42 | $28.50 | $28.00 | $28.50 | $22.73 | 12,037 |
| 2017-05-11 | $28.48 | $28.50 | $28.03 | $28.50 | $22.73 | 5,243 |
| 2017-05-10 | $28.35 | $28.68 | $28.13 | $28.60 | $22.81 | 5,377 |
| 2017-05-09 | $28.69 | $28.69 | $28.01 | $28.57 | $22.79 | 3,415 |
| 2017-05-08 | $28.17 | $28.17 | $28.17 | $28.17 | $22.47 | 324 |
| 2017-05-05 | $29.03 | $29.04 | $28.78 | $29.04 | $23.17 | 2,212 |
| 2017-05-04 | $29.08 | $29.12 | $28.77 | $28.77 | $22.95 | 4,408 |
| 2017-05-03 | $28.97 | $29.05 | $28.97 | $29.05 | $23.17 | 730 |
| 2017-05-02 | $28.61 | $29.11 | $28.61 | $29.09 | $23.21 | 4,539 |
| 2017-05-01 | $28.30 | $29.09 | $28.30 | $29.09 | $23.21 | 4,908 |
| 2017-04-28 | $27.37 | $29.00 | $27.35 | $28.34 | $22.61 | 20,355 |
| 2017-04-27 | $29.49 | $30.15 | $27.17 | $27.79 | $22.17 | 45,184 |
| 2017-04-26 | $30.21 | $30.21 | $29.20 | $29.20 | $23.29 | 15,435 |
| 2017-04-25 | $29.95 | $30.57 | $29.53 | $30.57 | $24.39 | 18,074 |
| 2017-04-24 | $29.55 | $30.00 | $29.17 | $29.89 | $23.84 | 41,896 |
| 2017-04-21 | $29.10 | $29.50 | $28.98 | $29.50 | $23.53 | 3,599 |
| 2017-04-20 | $29.11 | $29.35 | $29.08 | $29.35 | $23.41 | 1,051 |
| 2017-04-19 | $29.20 | $29.20 | $28.96 | $29.19 | $23.28 | 892 |
| 2017-04-18 | $28.37 | $29.20 | $28.15 | $28.90 | $23.05 | 10,453 |
| 2017-04-17 | $28.90 | $28.90 | $27.99 | $28.83 | $23.00 | 21,558 |
| 2017-04-13 | $27.36 | $28.90 | $27.36 | $28.90 | $23.05 | 11,699 |
| 2017-04-12 | $27.80 | $28.90 | $27.64 | $28.65 | $22.85 | 4,143 |
| 2017-04-11 | $29.15 | $29.84 | $28.31 | $28.37 | $22.63 | 5,803 |
| 2017-04-10 | $29.54 | $30.00 | $28.99 | $29.60 | $23.61 | 5,652 |
| 2017-04-07 | $27.88 | $29.75 | $27.88 | $29.74 | $23.72 | 2,125 |
| 2017-04-06 | $29.25 | $29.80 | $28.70 | $29.69 | $23.68 | 4,728 |
| 2017-04-05 | $29.90 | $30.35 | $29.65 | $29.84 | $23.80 | 72,451 |
| 2017-04-04 | $28.91 | $29.95 | $28.51 | $29.88 | $23.84 | 61,279 |
| 2017-04-03 | $29.00 | $29.98 | $28.81 | $29.70 | $23.69 | 7,891 |
| 2017-03-31 | $28.57 | $31.40 | $28.57 | $29.70 | $23.69 | 36,197 |
| 2017-03-30 | $28.90 | $28.92 | $28.40 | $28.54 | $22.77 | 11,450 |
| 2017-03-29 | $28.40 | $28.75 | $28.40 | $28.73 | $22.92 | 2,062 |
| 2017-03-28 | $28.90 | $28.90 | $28.41 | $28.41 | $22.66 | 2,917 |
| 2017-03-27 | $27.72 | $29.00 | $27.72 | $28.90 | $23.05 | 32,453 |
| 2017-03-24 | $28.25 | $28.40 | $27.95 | $28.11 | $22.42 | 3,077 |
| 2017-03-23 | $28.05 | $28.46 | $27.95 | $27.95 | $22.30 | 8,444 |
| 2017-03-22 | $27.64 | $28.68 | $27.43 | $28.50 | $22.73 | 3,646 |
| 2017-03-21 | $29.20 | $29.20 | $27.83 | $27.83 | $22.20 | 4,647 |
| 2017-03-20 | $30.00 | $30.00 | $28.69 | $29.75 | $23.73 | 9,733 |
| 2017-03-17 | $28.38 | $30.23 | $28.38 | $30.00 | $23.93 | 67,652 |
| 2017-03-16 | $28.60 | $28.72 | $28.25 | $28.30 | $22.57 | 18,119 |
| 2017-03-15 | $29.25 | $29.25 | $28.57 | $28.81 | $22.98 | 2,207 |
| 2017-03-14 | $28.88 | $29.24 | $28.67 | $29.00 | $23.13 | 2,093 |
| 2017-03-13 | $29.38 | $29.38 | $29.25 | $29.25 | $23.33 | 791 |
| 2017-03-10 | $29.46 | $29.50 | $28.10 | $29.38 | $23.44 | 18,558 |
| 2017-03-09 | $28.00 | $29.94 | $27.90 | $29.94 | $23.88 | 88,338 |
| 2017-03-08 | $27.15 | $28.00 | $27.15 | $28.00 | $22.34 | 5,792 |
| 2017-03-07 | $27.70 | $27.70 | $27.12 | $27.12 | $21.63 | 28,559 |
| 2017-03-06 | $27.70 | $27.70 | $27.70 | $27.70 | $22.10 | 402 |
| 2017-03-03 | $27.75 | $27.75 | $27.33 | $27.75 | $22.14 | 2,914 |
| 2017-03-02 | $27.90 | $27.90 | $27.15 | $27.15 | $21.66 | 45,431 |
| 2017-03-01 | $27.53 | $27.90 | $27.50 | $27.50 | $21.94 | 3,536 |
| 2017-02-28 | $27.40 | $27.75 | $27.10 | $27.20 | $21.60 | 2,496 |
| 2017-02-27 | $27.10 | $27.75 | $27.02 | $27.75 | $22.04 | 2,956 |
| 2017-02-24 | $27.71 | $28.10 | $27.42 | $27.99 | $22.23 | 4,146 |
| 2017-02-23 | $27.02 | $27.02 | $27.02 | $27.02 | $21.46 | 112 |
| 2017-02-22 | $28.00 | $28.50 | $26.88 | $28.00 | $22.24 | 5,564 |
| 2017-02-21 | $27.50 | $28.99 | $27.16 | $28.99 | $23.02 | 1,527 |
| 2017-02-17 | $27.00 | $27.55 | $26.85 | $27.26 | $21.65 | 36,162 |
| 2017-02-16 | $26.93 | $26.93 | $26.93 | $26.93 | $21.39 | 599 |
| 2017-02-15 | $26.00 | $26.87 | $25.74 | $26.87 | $21.34 | 1,286 |
| 2017-02-14 | $26.88 | $26.88 | $26.88 | $26.88 | $21.35 | 139 |
| 2017-02-13 | $25.91 | $26.90 | $25.91 | $26.88 | $21.35 | 4,581 |
| 2017-02-10 | $26.00 | $26.00 | $25.50 | $25.50 | $20.25 | 1,379 |
| 2017-02-09 | $26.50 | $26.50 | $26.42 | $26.42 | $20.98 | 364 |
| 2017-02-08 | $26.23 | $26.23 | $25.60 | $25.85 | $20.53 | 840 |
| 2017-02-07 | $25.61 | $26.00 | $25.61 | $26.00 | $20.65 | 984 |
| 2017-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $20.06 | 257 |
| 2017-02-03 | $25.10 | $25.35 | $25.10 | $25.26 | $20.06 | 2,586 |
| 2017-02-02 | $25.55 | $25.55 | $25.36 | $25.36 | $20.15 | 688 |
| 2017-02-01 | $26.00 | $26.00 | $25.65 | $25.65 | $20.37 | 6,315 |
| 2017-01-31 | $26.00 | $26.00 | $25.21 | $26.00 | $20.65 | 983 |
| 2017-01-30 | $26.50 | $26.63 | $26.40 | $26.50 | $21.05 | 8,779 |
| 2017-01-27 | $26.18 | $26.18 | $26.18 | $26.18 | $20.79 | 23 |
| 2017-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.05 | 1,141 |
| 2017-01-25 | $25.50 | $25.60 | $25.30 | $25.30 | $20.09 | 2,957 |
| 2017-01-24 | $25.99 | $25.99 | $25.50 | $25.75 | $20.45 | 54,496 |
| 2017-01-23 | $25.00 | $26.50 | $25.00 | $26.50 | $21.05 | 1,864 |
| 2017-01-20 | $26.50 | $26.50 | $26.00 | $26.00 | $20.65 | 856 |
| 2017-01-19 | $24.45 | $26.75 | $24.45 | $26.75 | $21.24 | 3,507 |
| 2017-01-18 | $24.92 | $25.00 | $24.92 | $24.95 | $19.82 | 2,933 |
| 2017-01-17 | $25.00 | $25.00 | $24.93 | $24.93 | $19.80 | 2,022 |
| 2017-01-13 | $24.30 | $24.30 | $24.30 | $24.30 | $19.30 | 169 |
| 2017-01-12 | $24.82 | $24.82 | $24.25 | $24.25 | $19.26 | 831 |
| 2017-01-11 | $24.11 | $24.11 | $24.11 | $24.11 | $19.15 | 271 |
| 2017-01-10 | $24.20 | $24.21 | $22.42 | $24.11 | $19.15 | 8,018 |
| 2017-01-09 | $25.10 | $25.10 | $24.99 | $24.99 | $19.85 | 808 |
| 2017-01-06 | $24.60 | $24.89 | $24.50 | $24.55 | $19.50 | 7,311 |
| 2017-01-05 | $24.50 | $25.00 | $24.50 | $25.00 | $19.86 | 984 |
| 2017-01-04 | $26.88 | $26.88 | $25.01 | $25.30 | $20.09 | 4,252 |
| 2017-01-03 | $24.94 | $26.85 | $24.94 | $26.85 | $21.33 | 1,157 |
| 2016-12-30 | $24.95 | $26.90 | $24.95 | $25.07 | $19.91 | 1,999 |
| 2016-12-29 | $25.79 | $25.91 | $24.23 | $24.95 | $19.82 | 7,496 |
| 2016-12-28 | $25.80 | $26.11 | $25.80 | $25.85 | $20.53 | 2,187 |
| 2016-12-27 | $25.70 | $25.80 | $24.75 | $25.80 | $20.49 | 2,017 |
| 2016-12-23 | $25.20 | $25.80 | $25.00 | $25.80 | $20.49 | 9,093 |
| 2016-12-22 | $24.54 | $25.20 | $24.50 | $25.20 | $20.01 | 7,813 |
| 2016-12-21 | $24.55 | $24.63 | $24.50 | $24.63 | $19.56 | 722 |
| 2016-12-20 | $24.49 | $24.49 | $24.25 | $24.25 | $19.26 | 1,446 |
| 2016-12-19 | $24.02 | $24.06 | $24.02 | $24.05 | $19.10 | 851 |
| 2016-12-16 | $23.28 | $23.99 | $23.28 | $23.99 | $19.05 | 38,782 |
| 2016-12-15 | $23.39 | $23.61 | $23.22 | $23.28 | $18.49 | 27,791 |
| 2016-12-14 | $22.40 | $23.86 | $22.40 | $23.15 | $18.39 | 6,298 |
| 2016-12-13 | $23.73 | $23.73 | $22.65 | $23.03 | $18.29 | 8,640 |
| 2016-12-12 | $23.00 | $23.39 | $23.00 | $23.35 | $18.55 | 6,507 |
| 2016-12-09 | $23.25 | $23.25 | $23.25 | $23.25 | $18.47 | 0 |
| 2016-12-08 | $22.82 | $23.29 | $22.67 | $23.25 | $18.47 | 768 |
| 2016-12-07 | $22.50 | $22.95 | $22.50 | $22.90 | $18.19 | 861 |
| 2016-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $17.87 | 136 |
| 2016-12-05 | $22.43 | $22.50 | $22.42 | $22.50 | $17.87 | 1,712 |
| 2016-12-02 | $22.30 | $22.52 | $22.30 | $22.50 | $17.87 | 2,590 |
| 2016-12-01 | $22.89 | $22.99 | $22.87 | $22.99 | $18.26 | 2,110 |
| 2016-11-30 | $22.63 | $22.90 | $22.08 | $22.50 | $17.87 | 3,061 |
| 2016-11-29 | $22.70 | $22.90 | $22.58 | $22.60 | $17.87 | 3,268 |
| 2016-11-28 | $22.90 | $22.90 | $22.50 | $22.52 | $17.81 | 3,046 |
| 2016-11-25 | $22.39 | $22.84 | $22.39 | $22.84 | $18.06 | 86 |
| 2016-11-23 | $22.45 | $22.45 | $22.45 | $22.45 | $17.75 | 332 |
| 2016-11-22 | $22.30 | $22.30 | $22.30 | $22.30 | $17.63 | 324 |
| 2016-11-21 | $22.24 | $22.34 | $22.07 | $22.19 | $17.55 | 3,288 |
| 2016-11-18 | $21.88 | $21.90 | $21.88 | $21.89 | $17.31 | 692 |
| 2016-11-17 | $21.57 | $21.87 | $21.57 | $21.87 | $17.29 | 1,181 |
| 2016-11-16 | $21.79 | $21.79 | $21.79 | $21.79 | $17.23 | 219 |
| 2016-11-15 | $21.45 | $21.45 | $21.25 | $21.45 | $16.96 | 12,676 |
| 2016-11-14 | $21.29 | $21.84 | $21.25 | $21.45 | $16.96 | 2,324 |
| 2016-11-11 | $21.64 | $21.64 | $21.25 | $21.25 | $16.80 | 1,659 |
| 2016-11-10 | $20.46 | $20.52 | $20.36 | $20.36 | $16.10 | 4,989 |
| 2016-11-09 | $20.39 | $20.39 | $20.30 | $20.31 | $16.06 | 10,951 |
| 2016-11-08 | $20.00 | $20.26 | $20.00 | $20.25 | $16.01 | 15,802 |
| 2016-11-07 | $20.50 | $20.50 | $19.80 | $20.00 | $15.81 | 9,569 |
| 2016-11-04 | $20.39 | $20.50 | $20.39 | $20.50 | $16.21 | 97 |
| 2016-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $16.21 | 69 |
| 2016-11-02 | $20.77 | $20.77 | $20.40 | $20.40 | $16.13 | 5,724 |
| 2016-11-01 | $20.93 | $20.93 | $20.93 | $20.93 | $16.55 | 329 |
| 2016-10-31 | $20.75 | $20.78 | $20.75 | $20.75 | $16.41 | 1,171 |
| 2016-10-28 | $20.86 | $20.99 | $20.86 | $20.99 | $16.60 | 1,478 |
| 2016-10-27 | $20.77 | $20.77 | $20.77 | $20.77 | $16.42 | 4,678 |
| 2016-10-26 | $20.81 | $20.82 | $20.75 | $20.75 | $16.41 | 6,115 |
| 2016-10-25 | $20.82 | $20.85 | $20.82 | $20.84 | $16.47 | 1,392 |
| 2016-10-24 | $20.75 | $20.81 | $20.75 | $20.81 | $16.45 | 424 |
| 2016-10-21 | $20.84 | $20.84 | $20.84 | $20.84 | $16.48 | 329 |
| 2016-10-20 | $20.76 | $20.92 | $20.70 | $20.92 | $16.54 | 2,674 |
| 2016-10-19 | $20.95 | $20.95 | $20.95 | $20.95 | $16.57 | 0 |
| 2016-10-18 | $20.97 | $21.00 | $20.95 | $20.95 | $16.57 | 909 |
| 2016-10-17 | $20.81 | $20.81 | $20.81 | $20.81 | $16.45 | 0 |
| 2016-10-14 | $20.81 | $20.81 | $20.81 | $20.81 | $16.45 | 257 |
| 2016-10-13 | $20.75 | $20.75 | $20.75 | $20.75 | $16.41 | 115 |
| 2016-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $16.53 | 0 |
| 2016-10-11 | $20.60 | $21.00 | $20.60 | $20.90 | $16.53 | 2,853 |
| 2016-10-10 | $20.62 | $20.78 | $20.62 | $20.78 | $16.43 | 261 |
| 2016-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $16.53 | 68 |
| 2016-10-06 | $20.89 | $20.90 | $20.60 | $20.90 | $16.53 | 1,420 |
| 2016-10-05 | $20.83 | $20.90 | $20.62 | $20.62 | $16.30 | 3,739 |
| 2016-10-04 | $20.90 | $20.90 | $20.50 | $20.80 | $16.45 | 4,762 |
| 2016-10-03 | $20.60 | $20.66 | $20.45 | $20.53 | $16.24 | 8,362 |
| 2016-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $16.61 | 230 |
| 2016-09-29 | $20.82 | $20.82 | $20.82 | $20.82 | $16.46 | 130 |
| 2016-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $16.21 | 393 |
| 2016-09-27 | $20.92 | $20.92 | $20.92 | $20.92 | $16.54 | 63 |
| 2016-09-26 | $20.52 | $20.57 | $20.50 | $20.50 | $16.21 | 4,770 |
| 2016-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.21 | 2 |
| 2016-09-22 | $20.56 | $20.56 | $20.56 | $20.56 | $16.26 | 217 |
| 2016-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $16.41 | 361 |
| 2016-09-20 | $20.61 | $20.61 | $20.61 | $20.61 | $16.30 | 6 |
| 2016-09-19 | $21.65 | $21.65 | $20.50 | $20.61 | $16.30 | 2,644 |
| 2016-09-16 | $20.50 | $20.99 | $20.50 | $20.92 | $16.54 | 2,320 |
| 2016-09-15 | $20.93 | $20.99 | $20.75 | $20.75 | $16.41 | 2,968 |
| 2016-09-14 | $20.51 | $21.00 | $20.51 | $21.00 | $16.61 | 271 |
| 2016-09-13 | $20.92 | $20.93 | $20.51 | $20.51 | $16.22 | 448 |
| 2016-09-12 | $20.92 | $20.92 | $20.41 | $20.42 | $16.15 | 1,875 |
| 2016-09-09 | $21.05 | $21.07 | $20.40 | $20.41 | $16.14 | 2,461 |
| 2016-09-08 | $21.02 | $21.02 | $21.01 | $21.01 | $16.61 | 1,772 |
| 2016-09-07 | $21.25 | $21.50 | $21.05 | $21.05 | $16.64 | 1,673 |
| 2016-09-06 | $21.74 | $21.89 | $21.01 | $21.03 | $16.63 | 4,035 |
| 2016-09-02 | $21.15 | $22.77 | $21.15 | $21.35 | $16.88 | 2,115 |
| 2016-09-01 | $22.14 | $22.14 | $21.10 | $21.10 | $16.68 | 1,365 |
| 2016-08-31 | $21.02 | $21.02 | $21.02 | $21.02 | $16.62 | 228 |
| 2016-08-30 | $21.07 | $21.07 | $21.07 | $21.07 | $16.58 | 125 |
| 2016-08-29 | $20.87 | $22.00 | $20.87 | $21.07 | $16.58 | 50,349 |
| 2016-08-26 | $20.82 | $21.66 | $20.50 | $21.66 | $17.05 | 1,405 |
| 2016-08-25 | $20.78 | $20.78 | $20.50 | $20.50 | $16.13 | 5,069 |
| 2016-08-24 | $20.60 | $21.33 | $20.60 | $21.00 | $16.53 | 34,239 |
| 2016-08-23 | $21.09 | $21.25 | $21.00 | $21.00 | $16.53 | 12,707 |
| 2016-08-22 | $20.65 | $21.05 | $20.65 | $21.03 | $16.55 | 19,401 |
| 2016-08-19 | $21.85 | $21.85 | $20.60 | $20.60 | $16.21 | 899 |
| 2016-08-18 | $20.55 | $20.55 | $20.55 | $20.55 | $16.17 | 19 |
| 2016-08-17 | $20.55 | $20.55 | $20.55 | $20.55 | $16.17 | 199 |
| 2016-08-16 | $20.92 | $20.92 | $20.92 | $20.92 | $16.47 | 328 |
| 2016-08-15 | $20.48 | $21.50 | $20.48 | $20.52 | $16.15 | 1,354 |
| 2016-08-12 | $20.89 | $20.89 | $20.89 | $20.89 | $16.44 | 0 |
| 2016-08-11 | $20.86 | $20.89 | $20.86 | $20.89 | $16.44 | 274 |
| 2016-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $16.53 | 27,666 |
| 2016-08-09 | $20.80 | $20.80 | $20.80 | $20.80 | $16.37 | 1 |
| 2016-08-08 | $20.80 | $20.80 | $20.80 | $20.80 | $16.37 | 0 |
| 2016-08-05 | $20.96 | $20.96 | $20.80 | $20.80 | $16.37 | 2,875 |
| 2016-08-04 | $21.00 | $21.00 | $20.46 | $20.70 | $16.29 | 483 |
| 2016-08-03 | $20.91 | $20.91 | $20.40 | $20.87 | $16.42 | 9,923 |
| 2016-08-02 | $20.40 | $20.65 | $20.40 | $20.65 | $16.25 | 2,219 |
| 2016-08-01 | $20.50 | $20.56 | $20.42 | $20.42 | $16.07 | 739 |
| 2016-07-29 | $20.75 | $20.75 | $20.40 | $20.50 | $16.13 | 1,332 |
| 2016-07-28 | $20.45 | $20.75 | $20.26 | $20.75 | $16.33 | 19,350 |
| 2016-07-27 | $21.00 | $21.00 | $20.60 | $20.60 | $16.21 | 1,486 |
| 2016-07-26 | $20.80 | $21.00 | $20.50 | $21.00 | $16.53 | 2,674 |
| 2016-07-25 | $20.74 | $20.80 | $20.42 | $20.80 | $16.37 | 6,822 |
| 2016-07-22 | $20.31 | $20.33 | $20.17 | $20.28 | $15.96 | 2,600 |
| 2016-07-21 | $20.12 | $20.15 | $20.02 | $20.02 | $15.76 | 1,356 |
| 2016-07-20 | $19.50 | $19.52 | $19.50 | $19.52 | $15.36 | 581 |
| 2016-07-19 | $19.50 | $19.83 | $19.36 | $19.83 | $15.61 | 1,350 |
| 2016-07-18 | $19.35 | $19.48 | $19.35 | $19.48 | $15.33 | 1,228 |
| 2016-07-15 | $19.36 | $19.36 | $19.35 | $19.35 | $15.23 | 2,254 |
| 2016-07-14 | $19.41 | $19.41 | $19.35 | $19.35 | $15.23 | 1,539 |
| 2016-07-13 | $19.38 | $19.38 | $19.38 | $19.38 | $15.25 | 549 |
| 2016-07-12 | $19.93 | $19.93 | $19.42 | $19.42 | $15.28 | 30 |
| 2016-07-11 | $19.26 | $19.69 | $19.26 | $19.69 | $15.49 | 256 |
| 2016-07-08 | $19.55 | $19.55 | $19.55 | $19.55 | $15.38 | 10 |
| 2016-07-07 | $19.55 | $19.55 | $19.55 | $19.55 | $15.38 | 0 |
| 2016-07-06 | $19.50 | $19.55 | $19.35 | $19.55 | $15.38 | 37,164 |
| 2016-07-05 | $19.80 | $19.80 | $19.31 | $19.31 | $15.20 | 9 |
| 2016-07-01 | $19.26 | $19.26 | $19.26 | $19.26 | $15.16 | 189 |
| 2016-06-30 | $19.85 | $19.85 | $19.61 | $19.61 | $15.43 | 677 |
| 2016-06-29 | $19.52 | $19.52 | $19.52 | $19.52 | $15.36 | 349 |
| 2016-06-28 | $19.20 | $19.20 | $19.20 | $19.20 | $15.11 | 192 |
| 2016-06-27 | $19.20 | $19.20 | $19.20 | $19.20 | $15.11 | 181 |
| 2016-06-24 | $19.21 | $19.21 | $19.21 | $19.21 | $15.12 | 101 |
| 2016-06-23 | $19.48 | $19.48 | $19.15 | $19.15 | $15.07 | 160 |
| 2016-06-22 | $19.11 | $19.50 | $19.11 | $19.48 | $15.33 | 723 |
| 2016-06-21 | $19.07 | $19.07 | $19.06 | $19.06 | $15.00 | 516 |
| 2016-06-20 | $18.92 | $18.92 | $18.92 | $18.92 | $14.89 | 0 |
| 2016-06-17 | $18.92 | $18.92 | $18.92 | $18.92 | $14.89 | 7 |
| 2016-06-16 | $19.27 | $19.27 | $19.03 | $19.03 | $14.98 | 26 |
| 2016-06-15 | $19.48 | $19.52 | $19.45 | $19.52 | $15.36 | 5,862 |
| 2016-06-14 | $19.43 | $19.45 | $19.37 | $19.45 | $15.31 | 1,093 |
| 2016-06-13 | $19.31 | $19.31 | $19.31 | $19.31 | $15.20 | 8 |
| 2016-06-10 | $19.10 | $19.45 | $19.10 | $19.31 | $15.20 | 4,689 |
| 2016-06-09 | $18.96 | $19.10 | $18.96 | $19.10 | $15.03 | 1,299 |
| 2016-06-08 | $19.42 | $19.42 | $19.42 | $19.42 | $15.28 | 122 |
| 2016-06-07 | $18.90 | $19.30 | $18.90 | $19.30 | $15.19 | 1,000 |
| 2016-06-06 | $19.19 | $19.19 | $19.19 | $19.19 | $15.10 | 0 |
| 2016-06-03 | $19.19 | $19.19 | $19.19 | $19.19 | $15.10 | 16 |
| 2016-06-02 | $19.48 | $19.48 | $19.19 | $19.19 | $15.10 | 493 |
| 2016-06-01 | $19.45 | $19.45 | $19.45 | $19.45 | $15.31 | 718 |
| 2016-05-31 | $19.45 | $19.48 | $19.20 | $19.48 | $15.25 | 1,831 |
| 2016-05-27 | $18.93 | $18.93 | $18.92 | $18.92 | $14.81 | 32 |
| 2016-05-26 | $19.25 | $19.25 | $19.25 | $19.25 | $15.07 | 0 |
| 2016-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $15.07 | 1,546 |
| 2016-05-24 | $18.96 | $18.96 | $18.96 | $18.96 | $14.84 | 130 |
| 2016-05-23 | $18.93 | $19.00 | $18.92 | $18.96 | $14.84 | 643 |
| 2016-05-20 | $19.44 | $19.44 | $18.90 | $19.16 | $15.00 | 1,217 |
| 2016-05-19 | $19.34 | $19.34 | $19.34 | $19.34 | $15.15 | 166 |
| 2016-05-18 | $19.48 | $19.48 | $19.34 | $19.34 | $15.15 | 1,319 |
| 2016-05-17 | $19.10 | $19.30 | $19.06 | $19.14 | $14.99 | 26,935 |
| 2016-05-16 | $18.55 | $18.79 | $18.55 | $18.79 | $14.71 | 7 |
| 2016-05-13 | $18.61 | $18.61 | $18.61 | $18.61 | $14.57 | 1 |
| 2016-05-12 | $18.73 | $18.97 | $18.61 | $18.61 | $14.57 | 2,292 |
| 2016-05-11 | $19.05 | $19.06 | $18.71 | $18.71 | $14.65 | 838 |
| 2016-05-10 | $18.81 | $18.83 | $18.81 | $18.83 | $14.74 | 549 |
| 2016-05-09 | $18.70 | $19.18 | $18.58 | $18.70 | $14.64 | 11,713 |
| 2016-05-06 | $18.77 | $18.77 | $18.77 | $18.77 | $14.70 | 68 |
| 2016-05-05 | $18.77 | $18.77 | $18.77 | $18.77 | $14.70 | 0 |
| 2016-05-04 | $19.01 | $19.30 | $18.68 | $18.77 | $14.70 | 2,119 |
| 2016-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $15.07 | 327 |
| 2016-05-02 | $18.58 | $19.35 | $18.51 | $19.17 | $15.01 | 6,885 |
| 2016-04-29 | $19.21 | $19.21 | $19.21 | $19.21 | $15.04 | 1,169 |
| 2016-04-28 | $18.41 | $19.10 | $18.41 | $19.06 | $14.92 | 5,079 |
| 2016-04-27 | $18.66 | $18.66 | $18.66 | $18.66 | $14.61 | 222 |
| 2016-04-26 | $18.82 | $18.83 | $18.78 | $18.79 | $14.71 | 2,727 |
| 2016-04-25 | $18.82 | $18.99 | $18.82 | $18.86 | $14.77 | 3,247 |
| 2016-04-22 | $19.29 | $19.29 | $18.83 | $18.83 | $14.74 | 661 |
| 2016-04-21 | $18.91 | $18.91 | $18.91 | $18.91 | $14.81 | 175 |
| 2016-04-20 | $18.90 | $18.90 | $18.90 | $18.90 | $14.80 | 120 |
| 2016-04-19 | $18.84 | $18.89 | $18.78 | $18.89 | $14.79 | 1,470 |
| 2016-04-18 | $18.81 | $19.05 | $18.79 | $18.79 | $14.71 | 4,271 |
| 2016-04-15 | $18.89 | $19.30 | $18.81 | $18.90 | $14.80 | 44,321 |
| 2016-04-14 | $18.95 | $18.95 | $18.95 | $18.95 | $14.84 | 0 |
| 2016-04-13 | $18.96 | $18.96 | $18.95 | $18.95 | $14.84 | 50 |
| 2016-04-12 | $18.91 | $18.91 | $18.91 | $18.91 | $14.81 | 71 |
| 2016-04-11 | $18.82 | $19.31 | $18.82 | $18.91 | $14.81 | 1,010 |
| 2016-04-08 | $18.87 | $18.87 | $18.87 | $18.87 | $14.77 | 131 |
| 2016-04-07 | $18.87 | $18.87 | $18.87 | $18.87 | $14.77 | 274 |
| 2016-04-06 | $18.81 | $18.91 | $18.81 | $18.91 | $14.81 | 438 |
| 2016-04-05 | $18.81 | $19.12 | $18.81 | $18.90 | $14.80 | 843 |
| 2016-04-04 | $18.70 | $19.45 | $18.68 | $19.30 | $15.11 | 11,997 |
| 2016-04-01 | $18.70 | $18.70 | $18.62 | $18.62 | $14.58 | 294 |
| 2016-03-31 | $18.73 | $18.73 | $18.60 | $18.60 | $14.56 | 494 |
| 2016-03-30 | $18.62 | $18.73 | $18.60 | $18.73 | $14.67 | 1,816 |
| 2016-03-29 | $18.65 | $18.65 | $18.61 | $18.61 | $14.57 | 701 |
| 2016-03-28 | $18.60 | $18.68 | $18.60 | $18.68 | $14.63 | 307 |
| 2016-03-24 | $18.60 | $18.65 | $18.60 | $18.65 | $14.60 | 9,941 |
| 2016-03-23 | $18.61 | $18.61 | $18.61 | $18.61 | $14.57 | 232 |
| 2016-03-22 | $18.73 | $18.78 | $18.60 | $18.60 | $14.56 | 4,094 |
| 2016-03-21 | $18.90 | $19.16 | $18.73 | $19.05 | $14.92 | 2,143 |
| 2016-03-18 | $18.96 | $19.00 | $18.61 | $18.61 | $14.57 | 3,089 |
| 2016-03-17 | $18.76 | $18.76 | $18.76 | $18.76 | $14.69 | 1 |
| 2016-03-16 | $18.81 | $18.81 | $18.79 | $18.79 | $14.71 | 38 |
| 2016-03-15 | $18.81 | $19.00 | $18.69 | $18.82 | $14.73 | 3,325 |
| 2016-03-14 | $18.61 | $18.63 | $18.61 | $18.63 | $14.59 | 958 |
| 2016-03-11 | $18.55 | $18.70 | $18.55 | $18.68 | $14.63 | 2,482 |
| 2016-03-10 | $18.57 | $18.57 | $18.55 | $18.55 | $14.52 | 1,702 |
| 2016-03-09 | $18.57 | $18.57 | $18.57 | $18.57 | $14.54 | 696 |
| 2016-03-08 | $18.76 | $18.76 | $18.76 | $18.76 | $14.69 | 532 |
| 2016-03-07 | $18.68 | $18.79 | $18.68 | $18.70 | $14.64 | 2,501 |
| 2016-03-04 | $18.57 | $18.57 | $18.57 | $18.57 | $14.54 | 123 |
| 2016-03-03 | $18.80 | $18.80 | $18.55 | $18.57 | $14.54 | 2,171 |
| 2016-03-02 | $18.80 | $18.80 | $18.80 | $18.80 | $14.72 | 614 |
| 2016-03-01 | $18.55 | $18.60 | $18.55 | $18.56 | $14.53 | 1,563 |
| 2016-02-29 | $18.70 | $18.80 | $18.56 | $18.71 | $14.59 | 3,836 |
| 2016-02-26 | $18.80 | $18.80 | $18.63 | $18.70 | $14.58 | 12,272 |
| 2016-02-25 | $18.57 | $18.57 | $18.57 | $18.57 | $14.48 | 134 |
| 2016-02-24 | $18.53 | $18.80 | $18.53 | $18.80 | $14.66 | 5,091 |
| 2016-02-23 | $18.69 | $18.69 | $18.69 | $18.69 | $14.57 | 620 |
| 2016-02-22 | $18.55 | $18.74 | $18.55 | $18.69 | $14.57 | 3,554 |
| 2016-02-19 | $18.54 | $18.54 | $18.54 | $18.54 | $14.45 | 292 |
| 2016-02-18 | $18.60 | $18.60 | $18.60 | $18.60 | $14.50 | 4,871 |
| 2016-02-17 | $18.76 | $18.76 | $18.60 | $18.60 | $14.50 | 2,001 |
| 2016-02-16 | $18.79 | $18.79 | $18.60 | $18.60 | $14.50 | 2,227 |
| 2016-02-12 | $18.61 | $18.72 | $18.60 | $18.60 | $14.50 | 2,258 |
| 2016-02-11 | $18.60 | $18.60 | $18.50 | $18.50 | $14.42 | 1,671 |
| 2016-02-10 | $18.80 | $18.80 | $18.50 | $18.65 | $14.54 | 7,923 |
| 2016-02-09 | $18.79 | $18.79 | $18.79 | $18.79 | $14.64 | 17 |
| 2016-02-08 | $18.79 | $18.79 | $18.79 | $18.79 | $14.64 | 468 |
| 2016-02-05 | $18.80 | $18.80 | $18.80 | $18.80 | $14.66 | 599 |
| 2016-02-04 | $18.60 | $18.80 | $18.60 | $18.80 | $14.66 | 1,737 |
| 2016-02-03 | $18.60 | $18.60 | $18.60 | $18.60 | $14.50 | 585 |
| 2016-02-02 | $18.85 | $18.85 | $18.60 | $18.80 | $14.66 | 4,138 |
| 2016-02-01 | $18.85 | $19.00 | $18.85 | $18.86 | $14.70 | 2,314 |
| 2016-01-29 | $18.80 | $19.26 | $18.80 | $19.16 | $14.94 | 3,796 |
| 2016-01-28 | $18.80 | $19.05 | $18.80 | $19.05 | $14.85 | 1,761 |
| 2016-01-27 | $18.76 | $18.99 | $18.75 | $18.99 | $14.80 | 1,787 |
| 2016-01-26 | $18.64 | $19.34 | $18.64 | $18.68 | $14.56 | 2,269 |
| 2016-01-25 | $18.62 | $18.88 | $18.60 | $18.73 | $14.60 | 3,958 |
| 2016-01-22 | $18.84 | $19.03 | $18.84 | $19.03 | $14.84 | 447 |
| 2016-01-21 | $18.60 | $18.60 | $18.60 | $18.60 | $14.50 | 232 |
| 2016-01-20 | $18.51 | $19.34 | $18.50 | $18.60 | $14.50 | 5,954 |
| 2016-01-19 | $18.74 | $18.74 | $18.64 | $18.65 | $14.54 | 10,794 |
| 2016-01-15 | $19.19 | $19.19 | $18.67 | $18.67 | $14.55 | 1,076 |
| 2016-01-14 | $18.70 | $19.22 | $18.70 | $19.22 | $14.98 | 2,235 |
| 2016-01-13 | $18.59 | $18.76 | $18.59 | $18.70 | $14.58 | 10,334 |
| 2016-01-12 | $18.55 | $18.75 | $18.55 | $18.66 | $14.55 | 7,564 |
| 2016-01-11 | $18.60 | $19.05 | $18.55 | $18.70 | $14.58 | 92,571 |
| 2016-01-08 | $19.05 | $19.35 | $18.60 | $18.60 | $14.50 | 16,007 |
| 2016-01-07 | $18.60 | $19.01 | $18.60 | $19.00 | $14.81 | 4,041 |
| 2016-01-06 | $18.70 | $18.88 | $18.55 | $18.67 | $14.55 | 713 |
| 2016-01-05 | $18.78 | $18.96 | $18.77 | $18.90 | $14.74 | 15,106 |
| 2016-01-04 | $19.10 | $19.13 | $19.10 | $19.13 | $14.91 | 7,432 |
| 2015-12-31 | $19.35 | $19.35 | $19.32 | $19.34 | $15.08 | 851 |
| 2015-12-30 | $19.10 | $19.13 | $19.10 | $19.13 | $14.91 | 118 |
| 2015-12-29 | $19.21 | $19.21 | $19.21 | $19.21 | $14.98 | 273 |
| 2015-12-28 | $19.23 | $19.23 | $19.23 | $19.23 | $14.99 | 254 |
| 2015-12-24 | $19.35 | $19.35 | $19.35 | $19.35 | $15.09 | 35 |
| 2015-12-23 | $19.35 | $19.35 | $19.35 | $19.35 | $15.09 | 305 |
| 2015-12-22 | $19.16 | $19.35 | $19.16 | $19.35 | $15.09 | 1,674 |
| 2015-12-21 | $19.25 | $19.44 | $19.25 | $19.44 | $15.16 | 516 |
| 2015-12-18 | $19.20 | $19.45 | $19.20 | $19.45 | $15.16 | 1,426 |
| 2015-12-17 | $19.34 | $19.34 | $19.34 | $19.34 | $15.08 | 453 |
| 2015-12-16 | $19.11 | $19.33 | $19.10 | $19.30 | $15.05 | 1,822 |
| 2015-12-15 | $19.45 | $19.45 | $19.41 | $19.44 | $15.16 | 1,246 |
| 2015-12-14 | $19.10 | $19.14 | $19.10 | $19.14 | $14.92 | 652 |
| 2015-12-11 | $19.10 | $19.10 | $19.10 | $19.10 | $14.89 | 488 |
| 2015-12-10 | $19.10 | $19.10 | $19.10 | $19.10 | $14.89 | 235 |
| 2015-12-09 | $19.19 | $19.19 | $19.19 | $19.19 | $14.96 | 36 |
| 2015-12-08 | $19.19 | $19.19 | $19.19 | $19.19 | $14.96 | 4 |
| 2015-12-07 | $19.44 | $19.44 | $19.19 | $19.19 | $14.96 | 1,677 |
| 2015-12-04 | $19.06 | $19.45 | $19.06 | $19.44 | $15.16 | 786 |
| 2015-12-03 | $19.45 | $19.45 | $19.30 | $19.43 | $15.14 | 2,325 |
| 2015-12-02 | $19.35 | $19.35 | $19.26 | $19.26 | $15.01 | 391 |
| 2015-12-01 | $19.40 | $19.40 | $19.10 | $19.10 | $14.89 | 1,833 |
| 2015-11-30 | $19.24 | $19.24 | $19.11 | $19.11 | $14.84 | 2,215 |
| 2015-11-27 | $19.00 | $19.43 | $19.00 | $19.01 | $14.76 | 2,140 |
| 2015-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $14.75 | 1,202 |
| 2015-11-24 | $18.90 | $18.90 | $18.90 | $18.90 | $14.67 | 0 |
| 2015-11-23 | $18.85 | $19.30 | $18.85 | $18.90 | $14.67 | 1,869 |
| 2015-11-20 | $18.67 | $19.20 | $18.67 | $19.20 | $14.91 | 307 |
| 2015-11-19 | $18.66 | $18.97 | $18.66 | $18.97 | $14.73 | 1,939 |
| 2015-11-18 | $19.18 | $19.18 | $19.18 | $19.18 | $14.89 | 0 |
| 2015-11-17 | $18.62 | $19.18 | $18.62 | $19.18 | $14.89 | 285 |
| 2015-11-16 | $18.83 | $18.83 | $18.83 | $18.83 | $14.62 | 393 |
| 2015-11-13 | $18.66 | $18.66 | $18.65 | $18.65 | $14.48 | 1,350 |
| 2015-11-12 | $18.77 | $18.77 | $18.65 | $18.65 | $14.48 | 3,633 |
| 2015-11-11 | $19.45 | $19.45 | $18.78 | $18.78 | $14.58 | 5,257 |
| 2015-11-10 | $19.17 | $19.17 | $19.17 | $19.17 | $14.88 | 0 |
| 2015-11-09 | $18.66 | $19.44 | $18.65 | $19.17 | $14.88 | 3,950 |
| 2015-11-06 | $18.64 | $18.97 | $18.64 | $18.76 | $14.56 | 3,760 |
| 2015-11-05 | $18.96 | $19.33 | $18.63 | $18.89 | $14.66 | 4,765 |
| 2015-11-04 | $19.37 | $19.41 | $18.80 | $19.19 | $14.90 | 2,084 |
| 2015-11-03 | $19.33 | $19.44 | $18.96 | $18.96 | $14.72 | 5,639 |
| 2015-11-02 | $19.20 | $19.26 | $19.05 | $19.07 | $14.80 | 18,954 |
| 2015-10-30 | $19.24 | $19.45 | $19.05 | $19.21 | $14.91 | 3,816 |
| 2015-10-29 | $18.68 | $19.45 | $18.68 | $19.43 | $15.08 | 4,847 |
| 2015-10-28 | $18.54 | $18.77 | $18.54 | $18.68 | $14.50 | 1,575 |
| 2015-10-27 | $18.88 | $18.88 | $18.55 | $18.55 | $14.40 | 3,847 |
| 2015-10-26 | $18.56 | $18.75 | $18.50 | $18.65 | $14.48 | 19,889 |
| 2015-10-23 | $18.57 | $18.57 | $18.45 | $18.45 | $14.32 | 21,518 |
| 2015-10-22 | $18.57 | $18.57 | $18.33 | $18.46 | $14.33 | 22,222 |
| 2015-10-21 | $18.58 | $18.58 | $18.58 | $18.58 | $14.42 | 313 |
| 2015-10-20 | $18.50 | $18.66 | $18.43 | $18.60 | $14.44 | 86,544 |
| 2015-10-19 | $18.36 | $18.51 | $18.00 | $18.35 | $14.25 | 7,283 |
| 2015-10-16 | $17.83 | $17.83 | $17.83 | $17.83 | $13.84 | 109 |
| 2015-10-15 | $17.56 | $18.38 | $17.51 | $18.36 | $14.25 | 7,798 |
| 2015-10-14 | $17.99 | $18.09 | $17.99 | $18.06 | $14.02 | 5,506 |
| 2015-10-13 | $17.95 | $18.29 | $17.95 | $18.09 | $14.04 | 670 |
| 2015-10-12 | $17.42 | $17.99 | $17.40 | $17.99 | $13.97 | 2,089 |
| 2015-10-09 | $17.50 | $17.50 | $17.50 | $17.50 | $13.59 | 0 |
| 2015-10-08 | $17.35 | $17.57 | $17.35 | $17.50 | $13.59 | 2,592 |
| 2015-10-07 | $17.60 | $17.60 | $17.35 | $17.35 | $13.47 | 584 |
| 2015-10-06 | $17.40 | $17.40 | $17.35 | $17.35 | $13.47 | 1,759 |
| 2015-10-05 | $17.42 | $17.64 | $17.35 | $17.62 | $13.68 | 4,626 |
| 2015-10-02 | $17.85 | $17.85 | $17.40 | $17.40 | $13.51 | 934 |
| 2015-10-01 | $17.24 | $17.50 | $17.24 | $17.50 | $13.59 | 329 |
| 2015-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $13.59 | 505 |
| 2015-09-29 | $17.19 | $17.50 | $17.15 | $17.50 | $13.59 | 2,185 |
| 2015-09-28 | $17.59 | $17.59 | $17.59 | $17.59 | $13.66 | 129 |
| 2015-09-25 | $17.42 | $17.67 | $17.33 | $17.59 | $13.66 | 11,038 |
| 2015-09-24 | $17.18 | $17.40 | $17.18 | $17.40 | $13.51 | 5,374 |
| 2015-09-23 | $17.24 | $17.92 | $17.16 | $17.92 | $13.91 | 1,288 |
| 2015-09-22 | $18.01 | $18.05 | $17.99 | $17.99 | $13.97 | 18,784 |
| 2015-09-21 | $16.03 | $18.09 | $16.03 | $18.09 | $14.04 | 1,062 |
| 2015-09-18 | $18.22 | $18.22 | $17.81 | $18.22 | $14.14 | 4,211 |
| 2015-09-17 | $18.04 | $18.04 | $18.04 | $18.04 | $14.01 | 234 |
| 2015-09-16 | $18.37 | $18.40 | $18.37 | $18.40 | $14.28 | 1,787 |
| 2015-09-15 | $18.39 | $18.99 | $18.11 | $18.16 | $14.10 | 3,434 |
| 2015-09-14 | $18.50 | $18.50 | $18.15 | $18.21 | $14.14 | 1,147 |
| 2015-09-11 | $18.25 | $18.87 | $18.20 | $18.87 | $14.65 | 734 |
| 2015-09-10 | $18.87 | $18.87 | $18.87 | $18.87 | $14.65 | 399 |
| 2015-09-09 | $18.10 | $18.87 | $18.10 | $18.87 | $14.65 | 344 |
| 2015-09-08 | $18.22 | $18.47 | $18.22 | $18.28 | $14.19 | 1,974 |
| 2015-09-04 | $18.62 | $18.62 | $18.48 | $18.48 | $14.35 | 615 |
| 2015-09-03 | $18.59 | $18.96 | $18.48 | $18.96 | $14.72 | 1,642 |
| 2015-09-02 | $18.94 | $19.45 | $18.56 | $18.56 | $14.41 | 762 |
| 2015-09-01 | $19.32 | $19.32 | $18.75 | $19.06 | $14.80 | 514 |
| 2015-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $14.30 | 211 |
| 2015-08-28 | $18.15 | $19.45 | $18.15 | $19.45 | $15.04 | 2,186 |
| 2015-08-27 | $18.98 | $18.98 | $18.04 | $18.50 | $14.30 | 2,392 |
| 2015-08-26 | $18.16 | $19.14 | $18.16 | $18.77 | $14.51 | 595 |
| 2015-08-25 | $19.06 | $19.06 | $19.06 | $19.06 | $14.74 | 289 |
| 2015-08-24 | $19.45 | $19.45 | $19.00 | $19.00 | $14.69 | 439 |
| 2015-08-21 | $19.10 | $19.12 | $19.05 | $19.10 | $14.77 | 7,784 |
| 2015-08-20 | $19.44 | $19.44 | $19.05 | $19.10 | $14.77 | 5,169 |
| 2015-08-19 | $19.04 | $19.04 | $19.04 | $19.04 | $14.72 | 150 |
| 2015-08-18 | $19.04 | $19.04 | $19.04 | $19.04 | $14.72 | 0 |
| 2015-08-17 | $19.40 | $19.40 | $19.04 | $19.04 | $14.72 | 391 |
| 2015-08-14 | $19.15 | $19.28 | $19.10 | $19.12 | $14.78 | 2,678 |
| 2015-08-13 | $19.24 | $19.30 | $19.07 | $19.07 | $14.74 | 13,193 |
| 2015-08-12 | $19.29 | $19.48 | $19.00 | $19.16 | $14.81 | 2,894 |
| 2015-08-11 | $19.29 | $19.29 | $19.29 | $19.29 | $14.91 | 98 |
| 2015-08-10 | $19.29 | $19.29 | $19.29 | $19.29 | $14.91 | 0 |
| 2015-08-07 | $19.24 | $19.32 | $19.11 | $19.29 | $14.91 | 1,786 |
| 2015-08-06 | $18.75 | $19.10 | $18.50 | $18.98 | $14.67 | 6,049 |
| 2015-08-05 | $18.35 | $19.09 | $18.35 | $18.66 | $14.43 | 2,501 |
| 2015-08-04 | $18.32 | $18.32 | $18.32 | $18.32 | $14.16 | 367 |
| 2015-08-03 | $18.31 | $18.34 | $18.25 | $18.25 | $14.11 | 3,472 |
| 2015-07-31 | $18.30 | $18.30 | $18.30 | $18.30 | $14.15 | 2 |
| 2015-07-30 | $18.37 | $18.42 | $18.26 | $18.30 | $14.15 | 4,080 |
| 2015-07-29 | $18.82 | $18.82 | $18.82 | $18.82 | $14.55 | 0 |
| 2015-07-28 | $18.64 | $18.82 | $18.10 | $18.82 | $14.55 | 1,114 |
| 2015-07-27 | $18.30 | $18.56 | $18.28 | $18.50 | $14.30 | 12,172 |
| 2015-07-24 | $18.13 | $18.13 | $18.05 | $18.05 | $13.95 | 101 |
| 2015-07-23 | $18.28 | $18.28 | $18.28 | $18.28 | $14.13 | 8 |
| 2015-07-22 | $18.27 | $18.27 | $18.07 | $18.07 | $13.97 | 292 |
| 2015-07-21 | $18.28 | $18.28 | $18.27 | $18.27 | $14.12 | 274 |
| 2015-07-20 | $18.45 | $18.50 | $18.27 | $18.49 | $14.29 | 2,733 |
| 2015-07-17 | $18.50 | $18.50 | $18.50 | $18.50 | $14.30 | 0 |
| 2015-07-16 | $18.50 | $18.50 | $18.50 | $18.50 | $14.30 | 684 |
| 2015-07-15 | $18.49 | $18.50 | $18.47 | $18.50 | $14.30 | 1,061 |
Peoples Bancorp Of North Carolina Inc (PEBK) News Headlines
Recent Peoples Bancorp Of North Carolina Inc (PEBK) News
Similar Companies to Peoples Bancorp Of North Carolina Inc (PEBK) 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 |