Provident Financial Services Inc (PFS) Exchange: NYSE
Data as of April 26, 2024
$15.52 ($0.32) 2.11%
Provident Financial Services Inc - Daily Information
Click for more stock information on Provident Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.25 |
| Previous Close | $15.52 |
| High | $15.54 |
| Low | $15.16 |
| Adjusted Open | $15.25 |
| Previous Adjusted Close | $15.52 |
| Adjusted High | $15.54 |
| Adjusted Low | $15.16 |
About Provident Financial Services Inc (PFS)
Provident Financial Services Inc (NYSE:PFS) is a financial services company that focuses mainly on lending, investment and deposit-related services to customers and businesses throughout New Jersey and Pennsylvania. The company was established in 1839 and is headquartered in Jersey City, New Jersey. It is one of the oldest bank holding companies in the US, and over the years has grown significantly through strategic mergers and acquisitions. At the end of 2018, Provident had approximately 85 branches, 284 ATMs, and a workforce of around 2,153. In addition to traditional banking services like deposits and lending, PFS also offers wealth management services such as trust services, private banking, and investment management. The total assets at the end of 2018 totaled $10.6 billion, up 9.4% from 2017. Through its subsidiaries, the company provides insurance products as well, in addition to mortgage banking and credit card services. In 2018, PFS released a detailed, comprehensive Corporate Social Responsibility (CSR) report that outlined its commitment to investing in the communities it serves.
Invest in Provident Financial Services Inc (PFS)
Historical Stock Data for Provident Financial Services Inc (PFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $15.25 | $15.54 | $15.16 | $15.52 | $15.52 | 938,131 |
| 2024-04-22 | $15.18 | $15.56 | $14.83 | $15.20 | $15.20 | 1,673,799 |
| 2024-04-19 | $13.60 | $14.62 | $13.21 | $14.46 | $14.46 | 1,137,726 |
| 2024-04-18 | $13.60 | $13.82 | $13.57 | $13.75 | $13.75 | 715,370 |
| 2024-04-17 | $13.81 | $14.00 | $13.60 | $13.62 | $13.62 | 944,983 |
| 2024-04-16 | $13.84 | $13.91 | $13.60 | $13.64 | $13.64 | 941,486 |
| 2024-04-15 | $14.01 | $14.27 | $13.80 | $14.01 | $14.01 | 1,058,358 |
| 2024-04-12 | $13.73 | $14.21 | $13.54 | $14.06 | $14.06 | 1,384,791 |
| 2024-04-11 | $13.62 | $13.66 | $13.30 | $13.57 | $13.57 | 616,717 |
| 2024-04-10 | $14.17 | $14.17 | $13.22 | $13.49 | $13.49 | 1,050,508 |
| 2024-04-09 | $14.69 | $14.84 | $14.58 | $14.59 | $14.59 | 886,086 |
| 2024-04-08 | $14.44 | $14.71 | $14.43 | $14.65 | $14.65 | 655,304 |
| 2024-04-05 | $14.27 | $14.44 | $14.16 | $14.39 | $14.39 | 923,737 |
| 2024-04-04 | $14.61 | $14.90 | $14.29 | $14.38 | $14.38 | 649,061 |
| 2024-04-03 | $14.57 | $14.67 | $14.31 | $14.43 | $14.43 | 571,202 |
| 2024-04-02 | $14.29 | $14.71 | $14.17 | $14.67 | $14.67 | 1,136,099 |
| 2024-04-01 | $14.64 | $14.64 | $14.31 | $14.51 | $14.51 | 743,316 |
| 2024-03-28 | $14.42 | $14.65 | $14.24 | $14.57 | $14.57 | 1,082,479 |
| 2024-03-27 | $14.03 | $14.39 | $14.02 | $14.38 | $14.38 | 1,127,456 |
| 2024-03-26 | $14.86 | $14.98 | $13.91 | $13.93 | $13.93 | 824,318 |
| 2024-03-25 | $14.93 | $15.07 | $14.81 | $14.92 | $14.92 | 571,442 |
| 2024-03-22 | $15.25 | $15.29 | $14.77 | $14.83 | $14.83 | 529,224 |
| 2024-03-21 | $15.06 | $15.39 | $15.06 | $15.22 | $15.22 | 754,153 |
| 2024-03-20 | $14.43 | $15.18 | $14.37 | $15.00 | $15.00 | 570,889 |
| 2024-03-19 | $14.44 | $14.64 | $14.42 | $14.50 | $14.50 | 432,711 |
| 2024-03-18 | $14.56 | $14.71 | $14.31 | $14.47 | $14.47 | 1,207,642 |
| 2024-03-15 | $14.23 | $14.60 | $14.23 | $14.56 | $14.56 | 2,160,742 |
| 2024-03-14 | $14.83 | $14.83 | $14.14 | $14.20 | $14.20 | 558,325 |
| 2024-03-13 | $15.01 | $15.18 | $14.75 | $14.82 | $14.82 | 473,853 |
| 2024-03-12 | $15.26 | $15.26 | $14.91 | $15.00 | $15.00 | 396,846 |
| 2024-03-11 | $15.16 | $15.34 | $15.14 | $15.34 | $15.34 | 475,058 |
| 2024-03-08 | $15.58 | $15.65 | $15.21 | $15.25 | $15.25 | 412,226 |
| 2024-03-07 | $15.32 | $15.50 | $15.21 | $15.32 | $15.32 | 607,102 |
| 2024-03-06 | $15.05 | $15.34 | $14.78 | $15.09 | $15.09 | 837,316 |
| 2024-03-05 | $14.56 | $15.16 | $14.54 | $15.15 | $15.15 | 642,163 |
| 2024-03-04 | $14.87 | $15.02 | $14.56 | $14.60 | $14.60 | 552,297 |
| 2024-03-01 | $14.97 | $15.12 | $14.68 | $14.83 | $14.83 | 411,243 |
| 2024-02-29 | $15.10 | $15.26 | $14.97 | $15.08 | $15.08 | 478,552 |
| 2024-02-28 | $14.92 | $15.05 | $14.78 | $14.78 | $14.78 | 465,932 |
| 2024-02-27 | $15.25 | $15.37 | $15.03 | $15.05 | $15.05 | 430,977 |
| 2024-02-26 | $15.07 | $15.24 | $14.96 | $15.11 | $15.11 | 744,196 |
| 2024-02-23 | $15.20 | $15.48 | $15.05 | $15.23 | $15.23 | 591,557 |
| 2024-02-22 | $15.32 | $15.34 | $15.03 | $15.19 | $15.19 | 726,990 |
| 2024-02-21 | $15.44 | $15.44 | $15.25 | $15.33 | $15.33 | 864,553 |
| 2024-02-20 | $15.41 | $15.76 | $15.41 | $15.46 | $15.46 | 669,986 |
| 2024-02-16 | $15.67 | $15.93 | $15.62 | $15.62 | $15.62 | 640,345 |
| 2024-02-15 | $15.41 | $16.05 | $15.41 | $15.98 | $15.98 | 664,506 |
| 2024-02-14 | $15.37 | $15.52 | $15.01 | $15.30 | $15.30 | 592,395 |
| 2024-02-13 | $15.35 | $15.54 | $14.95 | $15.15 | $15.15 | 805,394 |
| 2024-02-12 | $15.65 | $16.15 | $15.65 | $15.94 | $15.94 | 644,378 |
| 2024-02-09 | $15.15 | $15.72 | $15.02 | $15.65 | $15.65 | 887,505 |
| 2024-02-08 | $15.05 | $15.16 | $14.83 | $15.13 | $15.13 | 611,390 |
| 2024-02-07 | $15.55 | $15.55 | $15.00 | $15.33 | $15.09 | 740,256 |
| 2024-02-06 | $15.71 | $15.89 | $15.36 | $15.43 | $15.43 | 534,274 |
| 2024-02-05 | $15.88 | $15.92 | $15.40 | $15.73 | $15.73 | 491,125 |
| 2024-02-02 | $15.88 | $16.22 | $15.81 | $16.12 | $16.12 | 589,514 |
| 2024-02-01 | $16.66 | $16.77 | $15.70 | $16.26 | $16.26 | 740,603 |
| 2024-01-31 | $17.49 | $17.57 | $16.53 | $16.55 | $16.55 | 1,144,199 |
| 2024-01-30 | $17.83 | $18.03 | $17.79 | $17.87 | $17.87 | 391,788 |
| 2024-01-29 | $17.75 | $17.98 | $17.67 | $17.96 | $17.96 | 504,637 |
| 2024-01-26 | $18.02 | $18.19 | $17.49 | $17.76 | $17.76 | 682,924 |
| 2024-01-25 | $17.79 | $17.86 | $17.45 | $17.67 | $17.67 | 684,624 |
| 2024-01-24 | $17.61 | $17.84 | $17.51 | $17.55 | $17.55 | 509,887 |
| 2024-01-23 | $17.89 | $17.89 | $17.45 | $17.48 | $17.48 | 534,181 |
| 2024-01-22 | $17.21 | $17.74 | $17.21 | $17.73 | $17.73 | 737,133 |
| 2024-01-19 | $16.72 | $17.04 | $16.56 | $17.02 | $17.02 | 615,429 |
| 2024-01-18 | $16.82 | $16.84 | $16.50 | $16.63 | $16.63 | 396,864 |
| 2024-01-17 | $16.44 | $16.76 | $16.37 | $16.72 | $16.72 | 604,032 |
| 2024-01-16 | $16.71 | $16.91 | $16.61 | $16.75 | $16.75 | 410,362 |
| 2024-01-12 | $17.36 | $17.44 | $16.78 | $16.98 | $16.98 | 340,968 |
| 2024-01-11 | $17.34 | $17.39 | $16.92 | $17.18 | $17.18 | 556,021 |
| 2024-01-10 | $17.15 | $17.53 | $17.10 | $17.51 | $17.51 | 435,225 |
| 2024-01-09 | $17.21 | $17.37 | $17.12 | $17.25 | $17.25 | 487,420 |
| 2024-01-08 | $17.38 | $17.61 | $17.27 | $17.50 | $17.50 | 484,082 |
| 2024-01-05 | $17.37 | $17.78 | $17.32 | $17.39 | $17.39 | 448,756 |
| 2024-01-04 | $17.48 | $17.73 | $17.41 | $17.50 | $17.50 | 466,811 |
| 2024-01-03 | $17.95 | $17.95 | $17.40 | $17.41 | $17.41 | 611,332 |
| 2024-01-02 | $17.88 | $18.39 | $17.74 | $18.13 | $18.13 | 571,628 |
| 2023-12-29 | $18.39 | $18.43 | $18.02 | $18.03 | $18.03 | 497,683 |
| 2023-12-28 | $18.46 | $18.63 | $18.36 | $18.46 | $18.46 | 375,019 |
| 2023-12-27 | $18.54 | $18.69 | $18.40 | $18.55 | $18.55 | 509,811 |
| 2023-12-26 | $18.42 | $18.63 | $18.27 | $18.56 | $18.56 | 389,530 |
| 2023-12-22 | $18.32 | $18.55 | $18.22 | $18.30 | $18.30 | 361,975 |
| 2023-12-21 | $18.22 | $18.26 | $17.95 | $18.18 | $18.18 | 447,628 |
| 2023-12-20 | $18.26 | $18.77 | $17.97 | $17.98 | $17.98 | 772,164 |
| 2023-12-19 | $17.97 | $18.42 | $17.97 | $18.19 | $18.19 | 593,005 |
| 2023-12-18 | $18.16 | $18.22 | $17.86 | $17.92 | $17.92 | 482,070 |
| 2023-12-15 | $18.34 | $18.41 | $17.89 | $18.05 | $18.05 | 1,339,120 |
| 2023-12-14 | $18.08 | $18.59 | $17.94 | $18.22 | $18.22 | 769,594 |
| 2023-12-13 | $16.61 | $17.62 | $16.42 | $17.61 | $17.61 | 924,528 |
| 2023-12-12 | $16.55 | $16.70 | $16.40 | $16.50 | $16.50 | 405,508 |
| 2023-12-11 | $16.69 | $16.72 | $16.58 | $16.61 | $16.61 | 355,646 |
| 2023-12-08 | $16.45 | $16.74 | $16.37 | $16.63 | $16.63 | 442,327 |
| 2023-12-07 | $16.19 | $16.47 | $16.11 | $16.44 | $16.44 | 523,936 |
| 2023-12-06 | $16.32 | $16.71 | $16.05 | $16.08 | $16.08 | 400,429 |
| 2023-12-05 | $16.20 | $16.23 | $16.02 | $16.15 | $16.15 | 390,887 |
| 2023-12-04 | $16.01 | $16.48 | $16.01 | $16.31 | $16.31 | 560,498 |
| 2023-12-01 | $15.13 | $16.29 | $15.00 | $16.24 | $16.24 | 566,179 |
| 2023-11-30 | $15.31 | $15.44 | $15.14 | $15.22 | $15.22 | 377,603 |
| 2023-11-29 | $15.14 | $15.45 | $15.14 | $15.26 | $15.26 | 484,565 |
| 2023-11-28 | $15.10 | $15.10 | $14.85 | $15.01 | $15.01 | 385,366 |
| 2023-11-27 | $15.12 | $15.16 | $14.89 | $15.07 | $15.07 | 350,672 |
| 2023-11-24 | $15.24 | $15.35 | $15.11 | $15.20 | $15.20 | 157,514 |
| 2023-11-22 | $15.46 | $15.46 | $15.14 | $15.17 | $15.17 | 274,694 |
| 2023-11-21 | $15.55 | $15.55 | $15.19 | $15.25 | $15.25 | 323,986 |
| 2023-11-20 | $15.61 | $15.79 | $15.44 | $15.63 | $15.63 | 396,758 |
| 2023-11-17 | $15.70 | $15.88 | $15.57 | $15.65 | $15.65 | 390,891 |
| 2023-11-16 | $15.80 | $15.81 | $15.23 | $15.48 | $15.48 | 462,536 |
| 2023-11-15 | $15.69 | $16.03 | $15.69 | $15.77 | $15.77 | 658,871 |
| 2023-11-14 | $14.99 | $15.89 | $14.98 | $15.77 | $15.77 | 613,293 |
| 2023-11-13 | $14.15 | $14.42 | $14.05 | $14.35 | $14.35 | 326,893 |
| 2023-11-10 | $14.42 | $14.45 | $14.19 | $14.28 | $14.28 | 349,746 |
| 2023-11-09 | $14.74 | $14.81 | $14.30 | $14.37 | $14.37 | 441,401 |
| 2023-11-08 | $15.30 | $15.30 | $14.84 | $14.94 | $14.69 | 349,250 |
| 2023-11-07 | $15.42 | $15.50 | $15.22 | $15.24 | $14.99 | 336,953 |
| 2023-11-06 | $15.52 | $15.62 | $15.39 | $15.51 | $15.26 | 469,210 |
| 2023-11-03 | $15.54 | $15.86 | $15.48 | $15.53 | $15.53 | 563,192 |
| 2023-11-02 | $14.39 | $15.13 | $14.39 | $15.10 | $15.10 | 572,501 |
| 2023-11-01 | $13.97 | $14.21 | $13.84 | $14.21 | $14.21 | 582,081 |
| 2023-10-31 | $13.93 | $14.16 | $13.84 | $14.05 | $14.05 | 625,191 |
| 2023-10-30 | $14.20 | $14.23 | $13.92 | $14.03 | $14.03 | 517,247 |
| 2023-10-27 | $14.77 | $14.77 | $14.03 | $14.08 | $14.08 | 881,451 |
| 2023-10-26 | $14.01 | $14.44 | $14.01 | $14.35 | $14.35 | 628,771 |
| 2023-10-25 | $13.60 | $13.90 | $13.43 | $13.86 | $13.86 | 1,004,085 |
| 2023-10-24 | $13.98 | $14.08 | $13.55 | $13.70 | $13.70 | 692,555 |
| 2023-10-23 | $14.00 | $14.27 | $13.93 | $13.94 | $13.94 | 694,232 |
| 2023-10-20 | $14.46 | $14.46 | $14.04 | $14.10 | $14.10 | 841,645 |
| 2023-10-19 | $14.48 | $14.70 | $14.35 | $14.39 | $14.39 | 685,629 |
| 2023-10-18 | $14.66 | $14.76 | $14.40 | $14.44 | $14.44 | 828,809 |
| 2023-10-17 | $14.54 | $15.00 | $14.54 | $14.81 | $14.81 | 999,012 |
| 2023-10-16 | $14.57 | $14.77 | $14.50 | $14.60 | $14.60 | 564,152 |
| 2023-10-13 | $15.00 | $15.01 | $14.41 | $14.42 | $14.42 | 621,816 |
| 2023-10-12 | $15.31 | $15.31 | $14.83 | $14.94 | $14.94 | 772,011 |
| 2023-10-11 | $15.29 | $15.57 | $15.14 | $15.31 | $15.31 | 422,353 |
| 2023-10-10 | $15.13 | $15.41 | $15.12 | $15.29 | $15.29 | 445,225 |
| 2023-10-09 | $14.93 | $15.31 | $14.93 | $15.17 | $15.17 | 374,446 |
| 2023-10-06 | $15.10 | $15.34 | $14.87 | $15.08 | $15.08 | 576,279 |
| 2023-10-05 | $15.01 | $15.33 | $15.01 | $15.29 | $15.29 | 440,438 |
| 2023-10-04 | $14.95 | $15.10 | $14.75 | $15.08 | $15.08 | 387,003 |
| 2023-10-03 | $15.10 | $15.17 | $14.87 | $14.94 | $14.94 | 540,124 |
| 2023-10-02 | $15.26 | $15.31 | $15.11 | $15.21 | $15.21 | 440,738 |
| 2023-09-29 | $15.34 | $15.56 | $15.24 | $15.29 | $15.29 | 605,232 |
| 2023-09-28 | $15.22 | $15.41 | $15.14 | $15.29 | $15.29 | 556,023 |
| 2023-09-27 | $15.19 | $15.31 | $15.06 | $15.19 | $15.19 | 507,424 |
| 2023-09-26 | $15.01 | $15.26 | $15.01 | $15.03 | $15.03 | 456,082 |
| 2023-09-25 | $15.08 | $15.28 | $15.04 | $15.15 | $15.15 | 267,575 |
| 2023-09-22 | $15.41 | $15.47 | $15.19 | $15.21 | $15.21 | 265,770 |
| 2023-09-21 | $15.39 | $15.60 | $15.24 | $15.39 | $15.39 | 255,861 |
| 2023-09-20 | $15.74 | $15.93 | $15.44 | $15.46 | $15.46 | 268,391 |
| 2023-09-19 | $15.79 | $15.90 | $15.61 | $15.63 | $15.63 | 414,443 |
| 2023-09-18 | $16.09 | $16.13 | $15.76 | $15.77 | $15.77 | 484,868 |
| 2023-09-15 | $16.08 | $16.34 | $15.97 | $16.03 | $16.03 | 1,430,746 |
| 2023-09-14 | $15.83 | $16.28 | $15.83 | $16.25 | $16.25 | 550,285 |
| 2023-09-13 | $15.84 | $15.84 | $15.46 | $15.65 | $15.65 | 276,379 |
| 2023-09-12 | $15.88 | $15.94 | $15.70 | $15.84 | $15.84 | 293,250 |
| 2023-09-11 | $16.05 | $16.17 | $15.75 | $15.78 | $15.78 | 235,893 |
| 2023-09-08 | $16.09 | $16.17 | $15.88 | $16.03 | $16.03 | 204,581 |
| 2023-09-07 | $15.98 | $16.09 | $15.81 | $16.08 | $16.08 | 345,086 |
| 2023-09-06 | $16.33 | $16.40 | $16.01 | $16.04 | $16.04 | 281,331 |
| 2023-09-05 | $16.74 | $16.77 | $16.25 | $16.25 | $16.25 | 392,148 |
| 2023-09-01 | $16.64 | $16.94 | $16.64 | $16.91 | $16.91 | 294,995 |
| 2023-08-31 | $16.55 | $16.78 | $16.42 | $16.48 | $16.48 | 264,785 |
| 2023-08-30 | $16.58 | $16.70 | $16.44 | $16.57 | $16.57 | 206,933 |
| 2023-08-29 | $16.61 | $16.78 | $16.48 | $16.69 | $16.69 | 262,788 |
| 2023-08-28 | $16.43 | $16.70 | $16.42 | $16.58 | $16.58 | 353,576 |
| 2023-08-25 | $16.50 | $16.67 | $16.13 | $16.31 | $16.31 | 299,873 |
| 2023-08-24 | $16.36 | $16.73 | $16.31 | $16.51 | $16.51 | 284,513 |
| 2023-08-23 | $16.55 | $16.64 | $16.36 | $16.43 | $16.43 | 290,950 |
| 2023-08-22 | $17.05 | $17.24 | $16.42 | $16.43 | $16.43 | 653,592 |
| 2023-08-21 | $16.98 | $17.06 | $16.56 | $16.60 | $16.60 | 323,496 |
| 2023-08-18 | $16.61 | $17.08 | $16.56 | $16.94 | $16.94 | 513,038 |
| 2023-08-17 | $16.76 | $16.89 | $16.67 | $16.77 | $16.77 | 295,888 |
| 2023-08-16 | $16.84 | $17.05 | $16.62 | $16.65 | $16.65 | 427,131 |
| 2023-08-15 | $17.49 | $17.56 | $16.90 | $16.92 | $16.92 | 432,605 |
| 2023-08-14 | $18.04 | $18.04 | $17.64 | $17.74 | $17.74 | 296,890 |
| 2023-08-11 | $17.79 | $18.22 | $17.79 | $18.19 | $18.19 | 524,933 |
| 2023-08-10 | $17.96 | $18.18 | $17.76 | $17.86 | $17.86 | 355,320 |
| 2023-08-09 | $18.15 | $18.31 | $18.01 | $18.11 | $18.11 | 483,174 |
| 2023-08-08 | $18.15 | $18.36 | $17.66 | $18.32 | $18.32 | 398,321 |
| 2023-08-07 | $18.24 | $18.58 | $18.19 | $18.53 | $18.53 | 485,004 |
| 2023-08-04 | $18.21 | $18.42 | $18.21 | $18.32 | $18.32 | 328,747 |
| 2023-08-03 | $18.28 | $18.48 | $18.03 | $18.37 | $18.37 | 405,830 |
| 2023-08-02 | $18.60 | $18.68 | $18.08 | $18.25 | $18.25 | 633,639 |
| 2023-08-01 | $18.61 | $18.67 | $18.13 | $18.66 | $18.66 | 532,350 |
| 2023-07-31 | $19.08 | $19.18 | $18.22 | $18.54 | $18.54 | 583,017 |
| 2023-07-28 | $19.44 | $19.44 | $18.90 | $19.17 | $19.17 | 465,052 |
| 2023-07-27 | $19.47 | $19.62 | $18.99 | $19.11 | $19.11 | 614,020 |
| 2023-07-26 | $19.04 | $19.55 | $19.04 | $19.37 | $19.37 | 502,344 |
| 2023-07-25 | $18.88 | $19.11 | $18.63 | $18.82 | $18.82 | 661,095 |
| 2023-07-24 | $18.38 | $19.08 | $18.34 | $18.96 | $18.96 | 347,281 |
| 2023-07-21 | $18.78 | $18.80 | $18.33 | $18.35 | $18.35 | 447,194 |
| 2023-07-20 | $18.61 | $18.63 | $18.18 | $18.63 | $18.63 | 410,082 |
| 2023-07-19 | $18.15 | $18.62 | $17.94 | $18.61 | $18.61 | 477,815 |
| 2023-07-18 | $17.47 | $18.20 | $17.37 | $18.11 | $18.11 | 518,633 |
| 2023-07-17 | $16.98 | $17.54 | $16.98 | $17.41 | $17.41 | 336,064 |
| 2023-07-14 | $17.37 | $17.37 | $16.76 | $17.03 | $17.03 | 316,988 |
| 2023-07-13 | $17.00 | $17.34 | $16.96 | $17.23 | $17.23 | 344,099 |
| 2023-07-12 | $16.87 | $17.07 | $16.74 | $16.88 | $16.88 | 460,731 |
| 2023-07-11 | $16.57 | $16.63 | $16.37 | $16.50 | $16.50 | 382,488 |
| 2023-07-10 | $16.23 | $16.70 | $16.20 | $16.48 | $16.48 | 429,584 |
| 2023-07-07 | $16.02 | $16.44 | $15.99 | $16.30 | $16.30 | 548,936 |
| 2023-07-06 | $16.11 | $16.20 | $15.81 | $15.96 | $15.96 | 460,026 |
| 2023-07-05 | $16.48 | $16.62 | $16.30 | $16.35 | $16.35 | 535,646 |
| 2023-07-03 | $16.34 | $16.78 | $16.33 | $16.62 | $16.62 | 312,832 |
| 2023-06-30 | $16.87 | $16.96 | $16.33 | $16.34 | $16.34 | 375,323 |
| 2023-06-29 | $16.62 | $16.91 | $16.55 | $16.68 | $16.68 | 446,547 |
| 2023-06-28 | $16.48 | $16.52 | $16.26 | $16.43 | $16.43 | 362,984 |
| 2023-06-27 | $16.59 | $16.74 | $16.38 | $16.50 | $16.50 | 454,445 |
| 2023-06-26 | $16.47 | $16.79 | $16.43 | $16.56 | $16.56 | 498,050 |
| 2023-06-23 | $16.42 | $16.69 | $16.24 | $16.51 | $16.51 | 725,986 |
| 2023-06-22 | $17.08 | $17.19 | $16.55 | $16.59 | $16.59 | 419,487 |
| 2023-06-21 | $17.58 | $17.58 | $17.09 | $17.10 | $17.10 | 532,590 |
| 2023-06-20 | $17.95 | $17.95 | $17.57 | $17.67 | $17.67 | 385,128 |
| 2023-06-16 | $18.40 | $18.42 | $17.72 | $17.94 | $17.94 | 1,290,119 |
| 2023-06-15 | $17.84 | $18.31 | $17.84 | $18.23 | $18.23 | 417,900 |
| 2023-06-14 | $18.56 | $18.73 | $17.96 | $17.99 | $17.99 | 508,302 |
| 2023-06-13 | $18.12 | $18.60 | $18.03 | $18.55 | $18.55 | 476,438 |
| 2023-06-12 | $18.17 | $18.55 | $17.91 | $18.03 | $18.03 | 461,483 |
| 2023-06-09 | $18.20 | $18.29 | $17.95 | $18.14 | $18.14 | 425,816 |
| 2023-06-08 | $18.30 | $18.36 | $17.78 | $18.17 | $18.17 | 450,376 |
| 2023-06-07 | $17.80 | $18.61 | $17.76 | $18.38 | $18.38 | 688,333 |
| 2023-06-06 | $16.59 | $17.95 | $16.59 | $17.59 | $17.59 | 624,950 |
| 2023-06-05 | $17.26 | $17.26 | $16.60 | $16.64 | $16.64 | 459,400 |
| 2023-06-02 | $16.63 | $17.48 | $16.56 | $17.44 | $17.44 | 686,188 |
| 2023-06-01 | $16.03 | $16.45 | $15.84 | $16.35 | $16.35 | 541,836 |
| 2023-05-31 | $16.15 | $16.26 | $15.73 | $15.88 | $15.88 | 499,550 |
| 2023-05-30 | $16.32 | $16.38 | $16.00 | $16.31 | $16.31 | 439,905 |
| 2023-05-26 | $16.15 | $16.36 | $15.95 | $16.36 | $16.36 | 307,680 |
| 2023-05-25 | $16.10 | $16.34 | $15.99 | $16.19 | $16.19 | 349,783 |
| 2023-05-24 | $16.44 | $16.47 | $16.21 | $16.26 | $16.26 | 467,675 |
| 2023-05-23 | $16.36 | $16.82 | $16.28 | $16.52 | $16.52 | 501,624 |
| 2023-05-22 | $15.92 | $16.35 | $15.77 | $16.31 | $16.31 | 432,383 |
| 2023-05-19 | $16.34 | $16.42 | $15.66 | $15.83 | $15.83 | 429,926 |
| 2023-05-18 | $15.92 | $16.25 | $15.79 | $16.15 | $16.15 | 386,617 |
| 2023-05-17 | $15.18 | $16.06 | $15.18 | $16.01 | $16.01 | 554,659 |
| 2023-05-16 | $15.23 | $15.38 | $14.89 | $14.90 | $14.90 | 351,011 |
| 2023-05-15 | $15.00 | $15.33 | $14.95 | $15.19 | $15.19 | 404,552 |
| 2023-05-12 | $15.07 | $15.15 | $14.81 | $14.95 | $14.95 | 463,387 |
| 2023-05-11 | $14.98 | $15.16 | $14.88 | $14.97 | $14.97 | 533,981 |
| 2023-05-10 | $15.63 | $15.75 | $15.14 | $15.26 | $15.02 | 603,791 |
| 2023-05-09 | $15.24 | $15.50 | $15.07 | $15.34 | $15.10 | 573,259 |
| 2023-05-08 | $16.15 | $16.18 | $15.37 | $15.39 | $15.15 | 614,774 |
| 2023-05-05 | $15.60 | $15.93 | $15.48 | $15.78 | $15.78 | 703,331 |
| 2023-05-04 | $15.24 | $15.52 | $14.54 | $15.15 | $15.15 | 1,121,002 |
| 2023-05-03 | $15.55 | $16.15 | $15.46 | $15.62 | $15.62 | 854,528 |
| 2023-05-02 | $16.89 | $16.89 | $15.59 | $15.63 | $15.63 | 973,214 |
| 2023-05-01 | $17.38 | $17.49 | $16.84 | $16.94 | $16.94 | 518,211 |
| 2023-04-28 | $17.32 | $17.85 | $17.19 | $17.48 | $17.48 | 594,964 |
| 2023-04-27 | $17.37 | $17.61 | $17.26 | $17.50 | $17.50 | 430,218 |
| 2023-04-26 | $17.27 | $17.54 | $17.09 | $17.31 | $17.31 | 438,456 |
| 2023-04-25 | $17.71 | $17.83 | $17.20 | $17.27 | $17.27 | 436,192 |
| 2023-04-24 | $17.94 | $18.24 | $17.90 | $17.93 | $17.93 | 332,288 |
| 2023-04-21 | $18.19 | $18.23 | $17.82 | $17.97 | $17.97 | 371,866 |
| 2023-04-20 | $18.25 | $18.26 | $17.93 | $18.21 | $18.21 | 418,124 |
| 2023-04-19 | $17.89 | $18.43 | $17.73 | $18.28 | $18.28 | 393,241 |
| 2023-04-18 | $18.20 | $18.23 | $17.71 | $17.83 | $17.83 | 490,130 |
| 2023-04-17 | $18.02 | $18.21 | $17.76 | $18.20 | $18.20 | 512,235 |
| 2023-04-14 | $18.69 | $18.74 | $17.91 | $18.03 | $18.03 | 497,552 |
| 2023-04-13 | $18.35 | $18.57 | $18.12 | $18.41 | $18.41 | 483,806 |
| 2023-04-12 | $18.54 | $18.63 | $18.22 | $18.33 | $18.33 | 577,565 |
| 2023-04-11 | $18.63 | $18.70 | $18.37 | $18.37 | $18.37 | 678,016 |
| 2023-04-10 | $18.35 | $18.74 | $18.19 | $18.58 | $18.58 | 683,044 |
| 2023-04-06 | $18.10 | $18.45 | $18.05 | $18.38 | $18.38 | 606,447 |
| 2023-04-05 | $18.23 | $18.40 | $18.04 | $18.11 | $18.11 | 640,566 |
| 2023-04-04 | $19.12 | $19.16 | $18.15 | $18.42 | $18.42 | 509,944 |
| 2023-04-03 | $19.24 | $19.49 | $18.84 | $18.98 | $18.98 | 460,875 |
| 2023-03-31 | $19.18 | $19.27 | $18.98 | $19.18 | $19.18 | 660,691 |
| 2023-03-30 | $19.66 | $19.75 | $18.92 | $19.08 | $19.08 | 473,074 |
| 2023-03-29 | $19.80 | $19.80 | $19.17 | $19.48 | $19.48 | 434,295 |
| 2023-03-28 | $19.62 | $19.75 | $19.36 | $19.50 | $19.50 | 399,565 |
| 2023-03-27 | $19.92 | $20.12 | $19.51 | $19.58 | $19.58 | 452,454 |
| 2023-03-24 | $18.57 | $19.54 | $18.57 | $19.53 | $19.53 | 500,398 |
| 2023-03-23 | $19.65 | $19.74 | $18.90 | $18.95 | $18.95 | 548,318 |
| 2023-03-22 | $20.27 | $20.36 | $19.43 | $19.46 | $19.46 | 694,350 |
| 2023-03-21 | $20.59 | $20.95 | $20.30 | $20.34 | $20.34 | 740,529 |
| 2023-03-20 | $20.44 | $20.74 | $19.70 | $19.96 | $19.96 | 891,333 |
| 2023-03-17 | $20.44 | $20.44 | $19.88 | $20.10 | $20.10 | 2,304,912 |
| 2023-03-16 | $20.27 | $21.33 | $20.05 | $20.83 | $20.83 | 883,484 |
| 2023-03-15 | $19.88 | $20.90 | $19.71 | $20.69 | $20.69 | 1,247,030 |
| 2023-03-14 | $21.02 | $21.35 | $20.34 | $20.50 | $20.50 | 1,587,481 |
| 2023-03-13 | $19.80 | $20.59 | $18.89 | $19.81 | $19.81 | 1,628,243 |
| 2023-03-10 | $20.60 | $21.14 | $20.18 | $20.70 | $20.70 | 940,694 |
| 2023-03-09 | $22.28 | $22.28 | $21.01 | $21.05 | $21.05 | 609,930 |
| 2023-03-08 | $22.31 | $22.49 | $22.17 | $22.38 | $22.38 | 429,693 |
| 2023-03-07 | $22.76 | $22.83 | $22.01 | $22.21 | $22.21 | 527,135 |
| 2023-03-06 | $23.37 | $23.41 | $22.72 | $22.81 | $22.81 | 544,872 |
| 2023-03-03 | $23.21 | $23.48 | $22.96 | $23.38 | $23.38 | 293,685 |
| 2023-03-02 | $23.06 | $23.20 | $22.86 | $23.15 | $23.15 | 303,824 |
| 2023-03-01 | $23.28 | $23.33 | $23.04 | $23.19 | $23.19 | 308,736 |
| 2023-02-28 | $23.54 | $23.69 | $23.34 | $23.35 | $23.35 | 386,467 |
| 2023-02-27 | $23.56 | $23.70 | $23.40 | $23.50 | $23.50 | 337,713 |
| 2023-02-24 | $23.32 | $23.43 | $23.14 | $23.36 | $23.36 | 338,150 |
| 2023-02-23 | $23.31 | $23.54 | $23.16 | $23.40 | $23.40 | 281,155 |
| 2023-02-22 | $23.64 | $23.75 | $23.18 | $23.26 | $23.26 | 421,329 |
| 2023-02-21 | $23.78 | $23.86 | $23.47 | $23.53 | $23.53 | 391,434 |
| 2023-02-17 | $23.81 | $24.02 | $23.70 | $23.94 | $23.94 | 441,362 |
| 2023-02-16 | $23.43 | $23.85 | $23.38 | $23.72 | $23.72 | 358,608 |
| 2023-02-15 | $23.33 | $23.75 | $23.30 | $23.63 | $23.63 | 294,196 |
| 2023-02-14 | $23.82 | $23.87 | $23.46 | $23.49 | $23.49 | 256,365 |
| 2023-02-13 | $23.84 | $23.97 | $23.81 | $23.88 | $23.88 | 236,814 |
| 2023-02-10 | $23.75 | $23.91 | $23.65 | $23.89 | $23.89 | 308,276 |
| 2023-02-09 | $24.25 | $24.30 | $23.64 | $23.73 | $23.73 | 274,927 |
| 2023-02-08 | $24.28 | $24.44 | $24.07 | $24.32 | $24.08 | 265,060 |
| 2023-02-07 | $23.91 | $24.58 | $23.91 | $24.47 | $24.22 | 353,555 |
| 2023-02-06 | $24.19 | $24.23 | $23.96 | $24.08 | $24.08 | 390,294 |
| 2023-02-03 | $24.06 | $24.40 | $24.06 | $24.26 | $24.26 | 536,739 |
| 2023-02-02 | $23.85 | $24.17 | $23.70 | $24.10 | $24.10 | 407,279 |
| 2023-02-01 | $23.46 | $23.97 | $23.21 | $23.72 | $23.72 | 774,503 |
| 2023-01-31 | $23.15 | $23.54 | $22.95 | $23.46 | $23.46 | 777,529 |
| 2023-01-30 | $22.90 | $23.14 | $22.73 | $22.95 | $22.95 | 363,725 |
| 2023-01-27 | $22.85 | $23.31 | $22.48 | $23.12 | $23.12 | 510,826 |
| 2023-01-26 | $22.46 | $22.59 | $22.12 | $22.39 | $22.39 | 384,106 |
| 2023-01-25 | $22.31 | $22.44 | $22.08 | $22.32 | $22.32 | 374,480 |
| 2023-01-24 | $22.64 | $22.64 | $22.27 | $22.42 | $22.42 | 304,260 |
| 2023-01-23 | $22.43 | $22.69 | $22.38 | $22.52 | $22.52 | 316,212 |
| 2023-01-20 | $22.16 | $22.51 | $21.85 | $22.51 | $22.51 | 499,554 |
| 2023-01-19 | $21.91 | $22.07 | $21.76 | $22.02 | $22.02 | 371,590 |
| 2023-01-18 | $22.23 | $22.25 | $21.86 | $21.94 | $21.94 | 448,731 |
| 2023-01-17 | $22.38 | $22.50 | $22.29 | $22.37 | $22.37 | 265,005 |
| 2023-01-13 | $22.11 | $22.46 | $21.84 | $22.37 | $22.37 | 216,670 |
| 2023-01-12 | $21.89 | $22.37 | $21.89 | $22.26 | $22.26 | 238,140 |
| 2023-01-11 | $21.98 | $22.02 | $21.75 | $22.02 | $22.02 | 457,121 |
| 2023-01-10 | $21.65 | $21.93 | $21.46 | $21.88 | $21.88 | 266,599 |
| 2023-01-09 | $21.84 | $21.91 | $21.52 | $21.64 | $21.64 | 282,478 |
| 2023-01-06 | $21.52 | $21.85 | $21.43 | $21.81 | $21.81 | 168,791 |
| 2023-01-05 | $21.41 | $21.51 | $21.06 | $21.25 | $21.25 | 313,932 |
| 2023-01-04 | $21.67 | $21.77 | $21.38 | $21.51 | $21.51 | 341,116 |
| 2023-01-03 | $21.54 | $21.62 | $21.25 | $21.48 | $21.48 | 343,609 |
| 2022-12-30 | $21.35 | $21.46 | $21.24 | $21.36 | $21.36 | 243,613 |
| 2022-12-29 | $21.39 | $21.57 | $21.29 | $21.44 | $21.44 | 202,821 |
| 2022-12-28 | $21.53 | $21.58 | $21.20 | $21.20 | $21.20 | 217,450 |
| 2022-12-27 | $21.50 | $21.59 | $21.37 | $21.42 | $21.42 | 213,853 |
| 2022-12-23 | $21.32 | $21.48 | $21.16 | $21.42 | $21.42 | 112,442 |
| 2022-12-22 | $21.42 | $21.47 | $21.09 | $21.33 | $21.33 | 321,585 |
| 2022-12-21 | $21.23 | $21.54 | $21.14 | $21.45 | $21.45 | 242,855 |
| 2022-12-20 | $20.94 | $21.24 | $20.90 | $21.14 | $21.14 | 357,187 |
| 2022-12-19 | $20.60 | $21.10 | $20.60 | $20.94 | $20.94 | 539,236 |
| 2022-12-16 | $20.71 | $20.88 | $20.50 | $20.63 | $20.63 | 2,106,558 |
| 2022-12-15 | $21.11 | $21.27 | $20.81 | $20.92 | $20.92 | 418,428 |
| 2022-12-14 | $21.97 | $22.07 | $21.18 | $21.24 | $21.24 | 365,236 |
| 2022-12-13 | $22.34 | $22.66 | $21.85 | $22.01 | $22.01 | 545,518 |
| 2022-12-12 | $21.88 | $22.16 | $21.58 | $21.97 | $21.97 | 233,385 |
| 2022-12-09 | $21.93 | $22.09 | $21.78 | $21.98 | $21.98 | 239,568 |
| 2022-12-08 | $21.86 | $22.12 | $21.77 | $21.99 | $21.99 | 222,012 |
| 2022-12-07 | $21.89 | $22.05 | $21.80 | $21.84 | $21.84 | 276,188 |
| 2022-12-06 | $21.96 | $22.22 | $21.76 | $21.99 | $21.99 | 272,664 |
| 2022-12-05 | $22.53 | $22.53 | $21.77 | $21.90 | $21.90 | 346,222 |
| 2022-12-02 | $22.15 | $22.53 | $22.15 | $22.49 | $22.49 | 230,628 |
| 2022-12-01 | $22.58 | $22.62 | $22.11 | $22.35 | $22.35 | 258,760 |
| 2022-11-30 | $22.22 | $22.53 | $21.81 | $22.53 | $22.53 | 393,293 |
| 2022-11-29 | $21.88 | $22.14 | $21.85 | $22.12 | $22.12 | 225,702 |
| 2022-11-28 | $22.52 | $22.57 | $21.96 | $22.02 | $22.02 | 300,848 |
| 2022-11-25 | $22.72 | $22.77 | $22.57 | $22.64 | $22.64 | 139,009 |
| 2022-11-23 | $22.39 | $22.60 | $22.34 | $22.57 | $22.57 | 210,051 |
| 2022-11-22 | $22.41 | $22.65 | $22.41 | $22.55 | $22.55 | 226,159 |
| 2022-11-21 | $22.26 | $22.36 | $22.14 | $22.36 | $22.36 | 206,276 |
| 2022-11-18 | $22.44 | $22.58 | $22.07 | $22.18 | $22.18 | 291,034 |
| 2022-11-17 | $22.19 | $22.24 | $21.97 | $22.13 | $22.13 | 238,231 |
| 2022-11-16 | $22.66 | $22.66 | $22.24 | $22.26 | $22.26 | 265,256 |
| 2022-11-15 | $22.70 | $22.91 | $22.48 | $22.67 | $22.67 | 311,894 |
| 2022-11-14 | $22.63 | $22.88 | $22.52 | $22.54 | $22.54 | 289,053 |
| 2022-11-11 | $22.86 | $23.00 | $22.47 | $22.68 | $22.68 | 250,689 |
| 2022-11-10 | $22.27 | $22.96 | $22.27 | $22.78 | $22.78 | 358,348 |
| 2022-11-09 | $21.81 | $22.29 | $21.60 | $21.96 | $21.96 | 386,611 |
| 2022-11-08 | $22.40 | $22.44 | $21.92 | $22.01 | $21.77 | 313,914 |
| 2022-11-07 | $22.51 | $22.63 | $22.10 | $22.22 | $21.98 | 240,480 |
| 2022-11-04 | $21.90 | $22.40 | $21.74 | $22.39 | $22.15 | 275,366 |
| 2022-11-03 | $21.67 | $21.79 | $21.38 | $21.69 | $21.46 | 261,647 |
| 2022-11-02 | $22.36 | $22.46 | $21.80 | $21.94 | $21.70 | 445,462 |
| 2022-11-01 | $22.51 | $22.62 | $22.27 | $22.35 | $22.11 | 310,920 |
| 2022-10-31 | $22.20 | $22.68 | $22.09 | $22.42 | $22.42 | 592,003 |
| 2022-10-28 | $21.11 | $22.41 | $20.65 | $22.40 | $22.40 | 609,669 |
| 2022-10-27 | $21.01 | $21.25 | $20.86 | $20.95 | $20.95 | 301,694 |
| 2022-10-26 | $21.17 | $21.27 | $20.85 | $20.91 | $20.91 | 348,494 |
| 2022-10-25 | $20.82 | $21.29 | $20.77 | $21.05 | $21.05 | 409,001 |
| 2022-10-24 | $20.69 | $21.05 | $20.58 | $20.96 | $20.96 | 297,807 |
| 2022-10-21 | $20.35 | $20.65 | $20.16 | $20.61 | $20.61 | 460,389 |
| 2022-10-20 | $20.67 | $20.86 | $20.01 | $20.15 | $20.15 | 371,220 |
| 2022-10-19 | $20.62 | $20.89 | $20.49 | $20.77 | $20.77 | 451,353 |
| 2022-10-18 | $21.11 | $21.28 | $20.81 | $20.84 | $20.84 | 498,672 |
| 2022-10-17 | $20.59 | $20.94 | $20.59 | $20.89 | $20.89 | 655,379 |
| 2022-10-14 | $20.76 | $20.92 | $20.29 | $20.32 | $20.32 | 538,907 |
| 2022-10-13 | $19.51 | $20.72 | $19.39 | $20.64 | $20.64 | 581,744 |
| 2022-10-12 | $19.57 | $19.82 | $19.34 | $19.66 | $19.66 | 515,846 |
| 2022-10-11 | $19.27 | $19.80 | $19.25 | $19.62 | $19.62 | 596,274 |
| 2022-10-10 | $19.37 | $19.64 | $19.28 | $19.31 | $19.31 | 442,007 |
| 2022-10-07 | $19.86 | $20.07 | $19.18 | $19.25 | $19.25 | 469,111 |
| 2022-10-06 | $20.13 | $20.27 | $19.88 | $19.98 | $19.98 | 547,429 |
| 2022-10-05 | $20.19 | $20.32 | $19.73 | $20.22 | $20.22 | 861,585 |
| 2022-10-04 | $20.05 | $20.38 | $20.01 | $20.35 | $20.35 | 1,093,340 |
| 2022-10-03 | $19.73 | $19.94 | $19.28 | $19.85 | $19.85 | 922,717 |
| 2022-09-30 | $19.96 | $20.00 | $19.44 | $19.50 | $19.50 | 1,019,374 |
| 2022-09-29 | $19.94 | $19.99 | $19.45 | $19.83 | $19.83 | 1,090,015 |
| 2022-09-28 | $20.14 | $20.54 | $19.88 | $20.01 | $20.01 | 1,371,330 |
| 2022-09-27 | $21.62 | $22.14 | $19.96 | $20.27 | $20.27 | 2,136,815 |
| 2022-09-26 | $23.19 | $23.41 | $23.08 | $23.16 | $23.16 | 211,771 |
| 2022-09-23 | $23.36 | $23.49 | $23.04 | $23.29 | $23.29 | 275,438 |
| 2022-09-22 | $23.72 | $23.84 | $23.37 | $23.57 | $23.57 | 232,887 |
| 2022-09-21 | $23.95 | $24.10 | $23.69 | $23.69 | $23.69 | 282,190 |
| 2022-09-20 | $23.46 | $23.82 | $23.46 | $23.77 | $23.77 | 207,131 |
| 2022-09-19 | $23.23 | $23.77 | $23.23 | $23.65 | $23.65 | 314,702 |
| 2022-09-16 | $23.06 | $23.41 | $22.85 | $23.41 | $23.41 | 770,930 |
| 2022-09-15 | $22.77 | $23.34 | $22.73 | $23.20 | $23.20 | 268,065 |
| 2022-09-14 | $22.87 | $22.98 | $22.70 | $22.88 | $22.88 | 271,665 |
| 2022-09-13 | $23.14 | $23.33 | $22.75 | $22.90 | $22.90 | 233,820 |
| 2022-09-12 | $23.33 | $23.45 | $23.15 | $23.44 | $23.44 | 200,562 |
| 2022-09-09 | $23.10 | $23.30 | $23.03 | $23.18 | $23.18 | 180,167 |
| 2022-09-08 | $22.68 | $23.04 | $22.42 | $22.99 | $22.99 | 195,935 |
| 2022-09-07 | $22.51 | $22.76 | $22.42 | $22.74 | $22.74 | 279,241 |
| 2022-09-06 | $23.08 | $23.12 | $22.21 | $22.50 | $22.50 | 284,787 |
| 2022-09-02 | $23.34 | $23.42 | $22.87 | $23.01 | $23.01 | 171,284 |
| 2022-09-01 | $23.15 | $23.20 | $22.96 | $23.13 | $23.13 | 190,887 |
| 2022-08-31 | $23.37 | $23.47 | $23.15 | $23.23 | $23.23 | 228,318 |
| 2022-08-30 | $23.64 | $23.64 | $23.36 | $23.45 | $23.45 | 238,892 |
| 2022-08-29 | $23.83 | $23.83 | $23.51 | $23.53 | $23.53 | 233,410 |
| 2022-08-26 | $24.42 | $24.42 | $23.91 | $23.96 | $23.96 | 245,068 |
| 2022-08-25 | $24.00 | $24.41 | $24.00 | $24.31 | $24.31 | 222,086 |
| 2022-08-24 | $24.20 | $24.22 | $24.02 | $24.09 | $24.09 | 154,610 |
| 2022-08-23 | $24.45 | $24.55 | $24.22 | $24.24 | $24.24 | 234,791 |
| 2022-08-22 | $24.70 | $24.70 | $24.35 | $24.39 | $24.39 | 239,292 |
| 2022-08-19 | $25.19 | $25.32 | $24.75 | $24.92 | $24.92 | 334,397 |
| 2022-08-18 | $25.49 | $25.61 | $25.39 | $25.56 | $25.56 | 196,886 |
| 2022-08-17 | $25.21 | $25.51 | $25.10 | $25.47 | $25.47 | 215,760 |
| 2022-08-16 | $25.12 | $25.52 | $25.12 | $25.37 | $25.37 | 269,145 |
| 2022-08-15 | $24.71 | $25.21 | $24.57 | $25.21 | $25.21 | 324,534 |
| 2022-08-12 | $24.66 | $24.90 | $24.55 | $24.90 | $24.90 | 179,169 |
| 2022-08-11 | $24.37 | $24.65 | $24.32 | $24.54 | $24.54 | 236,341 |
| 2022-08-10 | $24.55 | $24.61 | $24.32 | $24.36 | $24.12 | 329,263 |
| 2022-08-09 | $24.20 | $24.34 | $24.08 | $24.30 | $24.06 | 309,205 |
| 2022-08-08 | $24.22 | $24.36 | $24.12 | $24.19 | $23.96 | 255,762 |
| 2022-08-05 | $24.05 | $24.27 | $24.04 | $24.17 | $23.94 | 201,895 |
| 2022-08-04 | $24.11 | $24.24 | $23.88 | $24.13 | $23.90 | 218,369 |
| 2022-08-03 | $24.10 | $24.16 | $23.83 | $23.93 | $23.70 | 293,777 |
| 2022-08-02 | $24.19 | $24.45 | $24.04 | $24.05 | $23.82 | 255,375 |
| 2022-08-01 | $24.46 | $24.49 | $24.08 | $24.27 | $24.03 | 357,542 |
| 2022-07-29 | $24.11 | $24.63 | $23.96 | $24.36 | $24.12 | 385,098 |
| 2022-07-28 | $23.95 | $24.03 | $23.75 | $23.97 | $23.74 | 307,246 |
| 2022-07-27 | $23.70 | $24.02 | $23.69 | $23.93 | $23.70 | 259,128 |
| 2022-07-26 | $23.57 | $23.81 | $23.53 | $23.61 | $23.38 | 269,774 |
| 2022-07-25 | $23.36 | $23.61 | $23.26 | $23.60 | $23.37 | 426,404 |
| 2022-07-22 | $23.32 | $23.36 | $22.97 | $23.19 | $22.97 | 193,540 |
| 2022-07-21 | $23.20 | $23.22 | $22.92 | $23.22 | $23.00 | 205,024 |
| 2022-07-20 | $23.11 | $23.35 | $22.99 | $23.25 | $23.02 | 286,937 |
| 2022-07-19 | $22.81 | $23.29 | $22.71 | $23.21 | $22.99 | 261,180 |
| 2022-07-18 | $22.62 | $22.91 | $22.56 | $22.63 | $22.41 | 168,364 |
| 2022-07-15 | $22.37 | $22.61 | $22.02 | $22.48 | $22.26 | 258,389 |
| 2022-07-14 | $21.91 | $22.06 | $21.71 | $22.03 | $21.82 | 216,906 |
| 2022-07-13 | $22.52 | $22.52 | $22.18 | $22.27 | $22.05 | 248,857 |
| 2022-07-12 | $22.38 | $22.72 | $22.26 | $22.47 | $22.25 | 161,013 |
| 2022-07-11 | $22.39 | $22.51 | $22.30 | $22.44 | $22.22 | 154,827 |
| 2022-07-08 | $22.38 | $22.57 | $22.26 | $22.54 | $22.32 | 220,954 |
| 2022-07-07 | $22.70 | $22.76 | $22.36 | $22.41 | $22.19 | 243,317 |
| 2022-07-06 | $22.60 | $22.75 | $22.29 | $22.55 | $22.33 | 224,814 |
| 2022-07-05 | $22.60 | $22.81 | $22.28 | $22.80 | $22.58 | 450,651 |
| 2022-07-01 | $22.18 | $22.98 | $22.07 | $22.97 | $22.75 | 601,952 |
| 2022-06-30 | $21.91 | $22.39 | $21.79 | $22.26 | $22.04 | 362,761 |
| 2022-06-29 | $22.38 | $22.45 | $22.09 | $22.12 | $21.91 | 243,359 |
| 2022-06-28 | $22.52 | $22.73 | $22.39 | $22.39 | $22.17 | 244,903 |
| 2022-06-27 | $22.30 | $22.43 | $22.12 | $22.33 | $22.11 | 223,842 |
| 2022-06-24 | $21.95 | $22.38 | $21.95 | $22.21 | $21.99 | 443,020 |
| 2022-06-23 | $22.04 | $22.15 | $21.67 | $21.91 | $21.70 | 181,235 |
| 2022-06-22 | $21.90 | $22.22 | $21.84 | $22.12 | $21.91 | 214,206 |
| 2022-06-21 | $21.97 | $22.25 | $21.80 | $22.13 | $21.92 | 327,737 |
| 2022-06-17 | $21.88 | $22.17 | $21.64 | $21.68 | $21.47 | 851,219 |
| 2022-06-16 | $22.10 | $22.17 | $21.58 | $21.63 | $21.42 | 442,458 |
| 2022-06-15 | $22.08 | $22.60 | $22.07 | $22.29 | $22.07 | 511,829 |
| 2022-06-14 | $21.60 | $21.92 | $21.55 | $21.76 | $21.55 | 307,935 |
| 2022-06-13 | $21.54 | $21.94 | $21.28 | $21.60 | $21.39 | 386,562 |
| 2022-06-10 | $21.93 | $22.07 | $21.75 | $21.85 | $21.64 | 315,114 |
| 2022-06-09 | $22.53 | $22.58 | $22.20 | $22.23 | $22.01 | 280,192 |
| 2022-06-08 | $22.89 | $22.89 | $22.45 | $22.57 | $22.35 | 211,908 |
| 2022-06-07 | $22.85 | $23.03 | $22.71 | $23.00 | $22.78 | 256,357 |
| 2022-06-06 | $22.97 | $23.05 | $22.72 | $23.01 | $22.79 | 586,253 |
| 2022-06-03 | $23.18 | $23.23 | $22.63 | $22.75 | $22.53 | 204,662 |
| 2022-06-02 | $23.04 | $23.21 | $22.79 | $23.18 | $22.96 | 268,507 |
| 2022-06-01 | $22.98 | $23.08 | $22.62 | $23.00 | $22.78 | 322,082 |
| 2022-05-31 | $22.91 | $23.11 | $22.75 | $22.99 | $22.77 | 450,439 |
| 2022-05-27 | $22.91 | $23.12 | $22.86 | $23.10 | $22.88 | 328,623 |
| 2022-05-26 | $22.88 | $22.99 | $22.68 | $22.81 | $22.59 | 274,083 |
| 2022-05-25 | $22.51 | $22.91 | $22.50 | $22.63 | $22.41 | 294,666 |
| 2022-05-24 | $22.55 | $22.72 | $22.00 | $22.59 | $22.37 | 340,185 |
| 2022-05-23 | $22.32 | $22.64 | $22.19 | $22.50 | $22.28 | 364,084 |
| 2022-05-20 | $22.07 | $22.18 | $21.52 | $22.02 | $21.81 | 424,435 |
| 2022-05-19 | $22.06 | $22.36 | $21.96 | $21.96 | $21.75 | 427,760 |
| 2022-05-18 | $22.09 | $22.40 | $22.00 | $22.31 | $22.09 | 423,198 |
| 2022-05-17 | $22.02 | $22.44 | $22.02 | $22.41 | $22.19 | 284,023 |
| 2022-05-16 | $21.60 | $21.80 | $21.46 | $21.74 | $21.53 | 280,647 |
| 2022-05-13 | $22.00 | $22.11 | $21.63 | $21.75 | $21.54 | 234,126 |
| 2022-05-12 | $21.77 | $21.82 | $21.30 | $21.80 | $21.59 | 282,637 |
| 2022-05-11 | $22.21 | $22.47 | $21.81 | $21.89 | $21.44 | 307,904 |
| 2022-05-10 | $22.58 | $22.82 | $21.90 | $22.04 | $21.59 | 331,307 |
| 2022-05-09 | $22.34 | $22.75 | $22.16 | $22.50 | $22.04 | 255,491 |
| 2022-05-06 | $22.33 | $22.48 | $22.17 | $22.45 | $21.99 | 334,457 |
| 2022-05-05 | $22.58 | $22.65 | $22.11 | $22.36 | $21.90 | 390,388 |
| 2022-05-04 | $22.28 | $22.80 | $22.19 | $22.79 | $22.32 | 414,279 |
| 2022-05-03 | $21.96 | $22.37 | $21.68 | $22.17 | $21.72 | 426,541 |
| 2022-05-02 | $22.19 | $22.21 | $21.57 | $21.84 | $21.39 | 368,203 |
| 2022-04-29 | $22.04 | $22.48 | $21.85 | $22.13 | $21.68 | 464,086 |
| 2022-04-28 | $21.99 | $22.09 | $21.72 | $22.06 | $21.61 | 245,011 |
| 2022-04-27 | $21.80 | $22.05 | $21.66 | $21.75 | $21.30 | 254,889 |
| 2022-04-26 | $22.00 | $22.30 | $21.82 | $21.90 | $21.45 | 305,651 |
| 2022-04-25 | $22.31 | $22.36 | $21.88 | $22.29 | $21.83 | 320,451 |
| 2022-04-22 | $22.79 | $22.88 | $22.39 | $22.41 | $21.95 | 255,213 |
| 2022-04-21 | $23.09 | $23.16 | $22.83 | $22.89 | $22.42 | 253,437 |
| 2022-04-20 | $22.93 | $23.09 | $22.81 | $22.85 | $22.38 | 185,699 |
| 2022-04-19 | $22.34 | $22.79 | $22.34 | $22.70 | $22.24 | 217,603 |
| 2022-04-18 | $22.20 | $22.33 | $22.10 | $22.21 | $21.76 | 168,536 |
| 2022-04-14 | $22.47 | $22.64 | $22.14 | $22.19 | $21.74 | 208,819 |
| 2022-04-13 | $22.01 | $22.52 | $21.99 | $22.48 | $22.02 | 243,358 |
| 2022-04-12 | $22.13 | $22.35 | $21.88 | $22.03 | $21.58 | 312,396 |
| 2022-04-11 | $22.06 | $22.50 | $22.03 | $22.09 | $21.64 | 335,988 |
| 2022-04-08 | $22.47 | $22.55 | $22.09 | $22.15 | $21.70 | 383,210 |
| 2022-04-07 | $22.90 | $22.90 | $22.36 | $22.46 | $22.00 | 658,760 |
| 2022-04-06 | $23.08 | $23.44 | $22.79 | $22.89 | $22.42 | 576,557 |
| 2022-04-05 | $23.29 | $23.56 | $23.07 | $23.17 | $22.70 | 367,070 |
| 2022-04-04 | $23.42 | $23.50 | $23.14 | $23.25 | $22.77 | 681,346 |
| 2022-04-01 | $23.61 | $23.81 | $23.24 | $23.42 | $22.94 | 425,811 |
| 2022-03-31 | $23.53 | $23.79 | $23.35 | $23.40 | $22.92 | 410,454 |
| 2022-03-30 | $23.87 | $23.94 | $23.46 | $23.64 | $23.16 | 378,353 |
| 2022-03-29 | $23.84 | $23.93 | $23.54 | $23.84 | $23.35 | 355,126 |
| 2022-03-28 | $23.59 | $23.59 | $23.26 | $23.57 | $23.09 | 320,265 |
| 2022-03-25 | $23.47 | $23.85 | $23.47 | $23.62 | $23.14 | 249,326 |
| 2022-03-24 | $23.27 | $23.55 | $23.15 | $23.48 | $23.00 | 299,309 |
| 2022-03-23 | $23.67 | $23.67 | $23.09 | $23.11 | $22.64 | 347,059 |
| 2022-03-22 | $23.85 | $24.04 | $23.60 | $23.72 | $23.23 | 191,038 |
| 2022-03-21 | $23.91 | $24.01 | $23.45 | $23.65 | $23.17 | 508,458 |
| 2022-03-18 | $23.65 | $23.85 | $23.26 | $23.81 | $23.32 | 1,040,270 |
| 2022-03-17 | $23.70 | $23.81 | $23.50 | $23.62 | $23.14 | 311,951 |
| 2022-03-16 | $23.56 | $23.91 | $23.56 | $23.85 | $23.36 | 381,872 |
| 2022-03-15 | $23.78 | $23.93 | $23.41 | $23.48 | $23.00 | 325,515 |
| 2022-03-14 | $23.80 | $23.96 | $23.49 | $23.61 | $23.13 | 250,112 |
| 2022-03-11 | $23.47 | $23.78 | $23.42 | $23.47 | $22.99 | 378,706 |
| 2022-03-10 | $22.96 | $23.50 | $22.96 | $23.41 | $22.93 | 374,436 |
| 2022-03-09 | $23.39 | $23.65 | $23.19 | $23.21 | $22.73 | 433,498 |
| 2022-03-08 | $23.05 | $23.45 | $22.92 | $22.93 | $22.46 | 547,664 |
| 2022-03-07 | $23.52 | $23.65 | $22.87 | $22.88 | $22.41 | 455,443 |
| 2022-03-04 | $23.29 | $23.64 | $23.15 | $23.42 | $22.94 | 359,201 |
| 2022-03-03 | $23.75 | $23.79 | $23.47 | $23.70 | $23.21 | 247,694 |
| 2022-03-02 | $23.23 | $23.86 | $23.21 | $23.70 | $23.21 | 268,139 |
| 2022-03-01 | $23.60 | $23.79 | $22.94 | $23.09 | $22.62 | 533,459 |
| 2022-02-28 | $23.26 | $23.86 | $23.15 | $23.73 | $23.24 | 311,269 |
| 2022-02-25 | $23.30 | $23.83 | $23.24 | $23.69 | $23.21 | 269,569 |
| 2022-02-24 | $23.04 | $23.20 | $22.57 | $23.12 | $22.65 | 457,816 |
| 2022-02-23 | $23.88 | $23.97 | $23.44 | $23.52 | $23.04 | 239,534 |
| 2022-02-22 | $23.63 | $23.89 | $23.52 | $23.73 | $23.24 | 239,480 |
| 2022-02-18 | $23.50 | $23.94 | $23.50 | $23.76 | $23.27 | 673,446 |
| 2022-02-17 | $23.88 | $23.88 | $23.56 | $23.63 | $23.15 | 229,997 |
| 2022-02-16 | $23.82 | $24.14 | $23.75 | $24.03 | $23.54 | 204,501 |
| 2022-02-15 | $23.79 | $24.12 | $23.79 | $23.93 | $23.44 | 235,225 |
| 2022-02-14 | $23.91 | $23.97 | $23.46 | $23.53 | $23.05 | 379,862 |
| 2022-02-11 | $23.68 | $24.02 | $23.58 | $23.76 | $23.27 | 392,830 |
| 2022-02-10 | $23.66 | $24.00 | $23.49 | $23.70 | $23.21 | 366,021 |
| 2022-02-09 | $24.43 | $24.50 | $23.91 | $24.02 | $23.29 | 376,238 |
| 2022-02-08 | $24.30 | $24.50 | $24.15 | $24.43 | $23.69 | 286,170 |
| 2022-02-07 | $24.14 | $24.25 | $23.93 | $24.15 | $23.42 | 230,082 |
| 2022-02-04 | $23.96 | $24.27 | $23.72 | $24.11 | $23.38 | 259,374 |
| 2022-02-03 | $23.93 | $24.18 | $23.77 | $23.97 | $23.24 | 353,264 |
| 2022-02-02 | $24.04 | $24.10 | $23.67 | $23.82 | $23.10 | 362,485 |
| 2022-02-01 | $24.07 | $24.22 | $23.85 | $24.17 | $23.44 | 301,259 |
| 2022-01-31 | $24.04 | $24.20 | $23.41 | $24.17 | $23.44 | 1,292,970 |
| 2022-01-28 | $23.70 | $24.00 | $23.26 | $23.97 | $23.24 | 423,418 |
| 2022-01-27 | $23.99 | $24.51 | $23.42 | $23.59 | $22.88 | 379,731 |
| 2022-01-26 | $24.48 | $24.68 | $23.63 | $24.05 | $23.32 | 473,734 |
| 2022-01-25 | $24.25 | $24.48 | $23.72 | $24.29 | $23.55 | 380,137 |
| 2022-01-24 | $23.90 | $24.59 | $23.90 | $24.41 | $23.67 | 424,978 |
| 2022-01-21 | $24.07 | $24.83 | $24.06 | $24.08 | $23.35 | 315,277 |
| 2022-01-20 | $24.94 | $25.17 | $24.13 | $24.22 | $23.49 | 246,201 |
| 2022-01-19 | $25.62 | $25.84 | $25.02 | $25.04 | $24.28 | 183,460 |
| 2022-01-18 | $25.86 | $26.04 | $25.58 | $25.65 | $24.87 | 189,956 |
| 2022-01-14 | $25.47 | $26.07 | $25.23 | $26.00 | $25.21 | 199,382 |
| 2022-01-13 | $25.60 | $25.89 | $25.57 | $25.77 | $24.99 | 134,073 |
| 2022-01-12 | $25.63 | $25.73 | $25.27 | $25.49 | $24.72 | 179,127 |
| 2022-01-11 | $25.94 | $25.94 | $25.38 | $25.60 | $24.82 | 212,862 |
| 2022-01-10 | $26.13 | $26.20 | $25.79 | $25.90 | $25.12 | 294,153 |
| 2022-01-07 | $25.67 | $26.05 | $25.46 | $26.02 | $25.23 | 461,066 |
| 2022-01-06 | $25.18 | $25.68 | $25.10 | $25.66 | $24.88 | 195,857 |
| 2022-01-05 | $25.23 | $25.40 | $24.89 | $24.94 | $24.18 | 171,780 |
| 2022-01-04 | $24.77 | $25.36 | $24.77 | $25.05 | $24.29 | 239,009 |
| 2022-01-03 | $24.31 | $24.86 | $24.31 | $24.59 | $23.85 | 267,670 |
| 2021-12-31 | $24.23 | $24.39 | $24.09 | $24.22 | $23.49 | 185,581 |
| 2021-12-30 | $24.40 | $24.59 | $24.21 | $24.34 | $23.60 | 242,787 |
| 2021-12-29 | $24.39 | $24.56 | $24.26 | $24.36 | $23.62 | 139,473 |
| 2021-12-28 | $24.28 | $24.62 | $24.28 | $24.41 | $23.67 | 116,925 |
| 2021-12-27 | $24.32 | $24.46 | $24.08 | $24.40 | $23.66 | 149,200 |
| 2021-12-23 | $24.24 | $24.59 | $24.08 | $24.29 | $23.55 | 124,383 |
| 2021-12-22 | $23.97 | $24.15 | $23.80 | $24.09 | $23.36 | 304,033 |
| 2021-12-21 | $23.68 | $24.16 | $23.66 | $23.94 | $23.21 | 222,957 |
| 2021-12-20 | $23.61 | $23.88 | $23.14 | $23.52 | $22.81 | 464,338 |
| 2021-12-17 | $23.46 | $23.92 | $23.12 | $23.82 | $23.10 | 2,228,537 |
| 2021-12-16 | $23.58 | $24.02 | $23.52 | $23.67 | $22.95 | 387,198 |
| 2021-12-15 | $23.65 | $23.92 | $23.27 | $23.30 | $22.59 | 747,788 |
| 2021-12-14 | $23.46 | $23.91 | $23.31 | $23.46 | $22.75 | 557,774 |
| 2021-12-13 | $23.44 | $23.61 | $23.27 | $23.35 | $22.64 | 354,219 |
| 2021-12-10 | $23.60 | $23.69 | $23.24 | $23.60 | $22.89 | 287,020 |
| 2021-12-09 | $23.37 | $23.60 | $23.28 | $23.42 | $22.71 | 209,702 |
| 2021-12-08 | $23.67 | $23.85 | $23.46 | $23.61 | $22.89 | 190,834 |
| 2021-12-07 | $24.22 | $24.23 | $23.56 | $23.73 | $23.01 | 292,812 |
| 2021-12-06 | $24.06 | $24.29 | $23.96 | $24.01 | $23.28 | 223,050 |
| 2021-12-03 | $24.14 | $24.15 | $23.49 | $23.63 | $22.91 | 347,856 |
| 2021-12-02 | $23.55 | $24.28 | $23.25 | $23.98 | $23.25 | 326,124 |
| 2021-12-01 | $24.15 | $24.35 | $23.25 | $23.27 | $22.57 | 286,212 |
| 2021-11-30 | $23.70 | $23.87 | $23.42 | $23.54 | $22.83 | 224,472 |
| 2021-11-29 | $24.50 | $24.50 | $23.87 | $24.08 | $23.35 | 276,403 |
| 2021-11-26 | $24.42 | $25.17 | $23.54 | $24.24 | $23.51 | 299,569 |
| 2021-11-24 | $25.14 | $25.49 | $25.12 | $25.17 | $24.41 | 123,375 |
| 2021-11-23 | $25.11 | $25.52 | $25.11 | $25.34 | $24.57 | 205,092 |
| 2021-11-22 | $24.85 | $25.29 | $24.70 | $24.97 | $24.21 | 198,380 |
| 2021-11-19 | $24.52 | $24.73 | $24.29 | $24.53 | $23.79 | 142,271 |
| 2021-11-18 | $24.73 | $25.01 | $24.57 | $24.84 | $24.09 | 196,621 |
| 2021-11-17 | $24.92 | $24.92 | $24.51 | $24.79 | $24.04 | 161,749 |
| 2021-11-16 | $25.22 | $25.22 | $24.94 | $25.01 | $24.25 | 140,013 |
| 2021-11-15 | $25.43 | $25.43 | $25.06 | $25.22 | $24.46 | 222,052 |
| 2021-11-12 | $25.53 | $25.55 | $25.12 | $25.30 | $24.53 | 103,500 |
| 2021-11-11 | $25.52 | $25.66 | $25.34 | $25.52 | $24.75 | 106,870 |
| 2021-11-10 | $25.41 | $25.58 | $25.31 | $25.50 | $24.73 | 168,217 |
| 2021-11-09 | $25.47 | $25.68 | $25.37 | $25.53 | $24.53 | 148,600 |
| 2021-11-08 | $25.88 | $25.98 | $25.52 | $25.71 | $24.70 | 125,720 |
| 2021-11-05 | $25.42 | $25.86 | $25.42 | $25.68 | $24.67 | 206,627 |
| 2021-11-04 | $25.60 | $25.60 | $24.82 | $25.15 | $24.16 | 199,141 |
| 2021-11-03 | $25.00 | $25.70 | $24.87 | $25.60 | $24.59 | 228,814 |
| 2021-11-02 | $25.49 | $25.49 | $25.01 | $25.05 | $24.06 | 178,364 |
| 2021-11-01 | $25.00 | $25.43 | $24.72 | $25.38 | $24.38 | 284,619 |
| 2021-10-29 | $24.75 | $24.95 | $24.21 | $24.76 | $23.79 | 204,766 |
| 2021-10-28 | $24.17 | $24.90 | $24.17 | $24.84 | $23.86 | 249,555 |
| 2021-10-27 | $24.67 | $24.67 | $24.02 | $24.06 | $23.11 | 270,128 |
| 2021-10-26 | $24.94 | $24.94 | $24.71 | $24.84 | $23.86 | 187,916 |
| 2021-10-25 | $24.87 | $24.98 | $24.79 | $24.97 | $23.99 | 165,687 |
| 2021-10-22 | $24.65 | $24.92 | $24.51 | $24.90 | $23.92 | 134,892 |
| 2021-10-21 | $24.87 | $24.93 | $24.49 | $24.63 | $23.66 | 193,574 |
| 2021-10-20 | $24.58 | $24.88 | $24.45 | $24.88 | $23.90 | 146,850 |
| 2021-10-19 | $24.72 | $24.72 | $24.25 | $24.55 | $23.58 | 123,311 |
| 2021-10-18 | $24.59 | $24.98 | $24.36 | $24.58 | $23.61 | 126,475 |
| 2021-10-15 | $25.31 | $25.31 | $24.69 | $24.70 | $23.73 | 203,562 |
| 2021-10-14 | $24.72 | $24.79 | $24.48 | $24.77 | $23.80 | 152,196 |
| 2021-10-13 | $24.66 | $24.66 | $24.21 | $24.45 | $23.49 | 144,047 |
| 2021-10-12 | $24.64 | $24.88 | $24.45 | $24.79 | $23.81 | 118,388 |
| 2021-10-11 | $24.91 | $24.96 | $24.71 | $24.71 | $23.74 | 106,394 |
| 2021-10-08 | $24.58 | $24.78 | $24.54 | $24.71 | $23.74 | 145,025 |
| 2021-10-07 | $24.72 | $24.84 | $24.51 | $24.63 | $23.66 | 326,894 |
| 2021-10-06 | $24.13 | $24.72 | $23.92 | $24.71 | $23.74 | 239,858 |
| 2021-10-05 | $24.40 | $24.44 | $24.07 | $24.33 | $23.37 | 290,359 |
| 2021-10-04 | $23.85 | $24.33 | $23.85 | $24.26 | $23.31 | 192,849 |
| 2021-10-01 | $23.55 | $23.99 | $23.50 | $23.86 | $22.92 | 333,220 |
| 2021-09-30 | $23.97 | $23.97 | $23.44 | $23.47 | $22.55 | 174,613 |
| 2021-09-29 | $23.52 | $23.89 | $23.39 | $23.76 | $22.83 | 173,813 |
| 2021-09-28 | $23.93 | $24.00 | $23.46 | $23.56 | $22.63 | 231,750 |
| 2021-09-27 | $23.07 | $23.97 | $23.01 | $23.71 | $22.78 | 272,240 |
| 2021-09-24 | $22.67 | $23.13 | $22.67 | $22.86 | $21.96 | 189,985 |
| 2021-09-23 | $22.44 | $22.97 | $22.26 | $22.72 | $21.83 | 200,462 |
| 2021-09-22 | $21.95 | $22.44 | $21.95 | $22.20 | $21.33 | 287,404 |
| 2021-09-21 | $21.88 | $21.99 | $21.69 | $21.71 | $20.86 | 317,336 |
| 2021-09-20 | $21.59 | $21.84 | $21.26 | $21.75 | $20.89 | 427,389 |
| 2021-09-17 | $22.19 | $22.43 | $22.02 | $22.23 | $21.36 | 1,303,583 |
| 2021-09-16 | $22.46 | $22.46 | $22.08 | $22.08 | $21.21 | 267,202 |
| 2021-09-15 | $22.18 | $22.47 | $22.07 | $22.26 | $21.38 | 319,547 |
| 2021-09-14 | $22.58 | $22.62 | $21.99 | $22.09 | $21.22 | 310,318 |
| 2021-09-13 | $22.21 | $22.48 | $22.16 | $22.40 | $21.52 | 239,479 |
| 2021-09-10 | $22.30 | $22.30 | $21.94 | $22.00 | $21.13 | 291,883 |
| 2021-09-09 | $21.96 | $22.36 | $21.90 | $22.09 | $21.22 | 260,978 |
| 2021-09-08 | $22.03 | $22.30 | $21.99 | $22.02 | $21.15 | 340,037 |
| 2021-09-07 | $22.03 | $22.90 | $22.01 | $22.18 | $21.31 | 372,882 |
| 2021-09-03 | $21.97 | $22.25 | $21.67 | $21.85 | $20.99 | 228,163 |
| 2021-09-02 | $21.92 | $22.19 | $21.80 | $22.00 | $21.13 | 208,638 |
| 2021-09-01 | $22.09 | $22.24 | $21.61 | $21.90 | $21.04 | 154,693 |
| 2021-08-31 | $21.90 | $22.13 | $21.76 | $22.07 | $21.20 | 152,974 |
| 2021-08-30 | $22.27 | $22.37 | $21.80 | $21.91 | $21.05 | 208,935 |
| 2021-08-27 | $21.83 | $22.37 | $21.74 | $22.29 | $21.41 | 193,273 |
| 2021-08-26 | $21.96 | $22.12 | $21.70 | $21.71 | $20.86 | 142,170 |
| 2021-08-25 | $22.09 | $22.34 | $21.98 | $22.00 | $21.13 | 180,570 |
| 2021-08-24 | $22.04 | $22.14 | $21.94 | $22.03 | $21.16 | 203,945 |
| 2021-08-23 | $22.01 | $22.21 | $21.93 | $22.08 | $21.21 | 153,312 |
| 2021-08-20 | $21.41 | $21.90 | $21.37 | $21.89 | $21.03 | 176,128 |
| 2021-08-19 | $21.49 | $21.63 | $21.29 | $21.46 | $20.62 | 304,516 |
| 2021-08-18 | $21.82 | $22.05 | $21.64 | $21.69 | $20.84 | 166,939 |
| 2021-08-17 | $21.97 | $22.17 | $21.64 | $21.96 | $21.10 | 160,217 |
| 2021-08-16 | $22.15 | $22.32 | $21.75 | $22.10 | $21.23 | 110,346 |
| 2021-08-13 | $22.51 | $22.51 | $22.14 | $22.25 | $21.37 | 96,754 |
| 2021-08-12 | $22.73 | $22.83 | $22.32 | $22.38 | $21.50 | 157,596 |
| 2021-08-11 | $22.50 | $22.88 | $22.35 | $22.88 | $21.76 | 130,402 |
| 2021-08-10 | $22.12 | $22.54 | $22.00 | $22.44 | $21.34 | 174,747 |
| 2021-08-09 | $22.39 | $22.41 | $22.05 | $22.17 | $21.08 | 101,815 |
| 2021-08-06 | $22.35 | $22.53 | $22.22 | $22.46 | $21.36 | 139,056 |
| 2021-08-05 | $21.69 | $22.06 | $21.68 | $21.96 | $20.88 | 149,473 |
| 2021-08-04 | $21.46 | $21.82 | $21.43 | $21.51 | $20.45 | 182,095 |
| 2021-08-03 | $21.50 | $21.96 | $21.26 | $21.88 | $20.81 | 266,915 |
| 2021-08-02 | $22.16 | $22.31 | $21.44 | $21.47 | $20.42 | 276,318 |
| 2021-07-30 | $23.55 | $23.55 | $21.51 | $21.60 | $20.54 | 258,972 |
| 2021-07-29 | $21.83 | $21.96 | $21.59 | $21.76 | $20.69 | 197,117 |
| 2021-07-28 | $21.45 | $21.78 | $21.10 | $21.58 | $20.52 | 163,376 |
| 2021-07-27 | $21.04 | $21.45 | $20.92 | $21.27 | $20.23 | 192,623 |
| 2021-07-26 | $21.26 | $21.59 | $21.13 | $21.28 | $20.24 | 130,107 |
| 2021-07-23 | $21.15 | $21.47 | $20.98 | $21.07 | $20.04 | 150,866 |
| 2021-07-22 | $21.62 | $21.62 | $20.98 | $21.00 | $19.97 | 140,026 |
| 2021-07-21 | $21.77 | $22.03 | $21.68 | $21.74 | $20.67 | 158,040 |
| 2021-07-20 | $21.10 | $21.89 | $20.95 | $21.46 | $20.41 | 351,222 |
| 2021-07-19 | $21.23 | $21.47 | $20.86 | $21.04 | $20.01 | 295,323 |
| 2021-07-16 | $22.42 | $22.42 | $21.72 | $21.78 | $20.71 | 192,607 |
| 2021-07-15 | $21.73 | $22.27 | $21.73 | $22.17 | $21.08 | 154,005 |
| 2021-07-14 | $22.02 | $22.36 | $21.77 | $21.94 | $20.86 | 169,095 |
| 2021-07-13 | $22.34 | $22.41 | $21.83 | $21.95 | $20.87 | 223,878 |
| 2021-07-12 | $21.95 | $22.49 | $21.85 | $22.49 | $21.39 | 316,930 |
| 2021-07-09 | $22.10 | $22.41 | $21.98 | $22.23 | $21.14 | 229,879 |
| 2021-07-08 | $21.60 | $21.91 | $21.39 | $21.62 | $20.56 | 351,337 |
| 2021-07-07 | $21.82 | $22.39 | $21.82 | $22.06 | $20.98 | 369,794 |
| 2021-07-06 | $22.65 | $22.65 | $21.81 | $22.11 | $21.02 | 199,639 |
| 2021-07-02 | $23.14 | $23.14 | $22.61 | $22.66 | $21.55 | 184,509 |
| 2021-07-01 | $23.09 | $23.20 | $22.86 | $23.14 | $22.00 | 254,343 |
| 2021-06-30 | $22.71 | $23.03 | $22.71 | $22.89 | $21.77 | 229,128 |
| 2021-06-29 | $23.23 | $23.28 | $22.80 | $22.90 | $21.78 | 220,629 |
| 2021-06-28 | $23.64 | $23.64 | $22.77 | $22.97 | $21.84 | 301,823 |
| 2021-06-25 | $23.80 | $23.88 | $23.54 | $23.88 | $22.71 | 1,519,223 |
| 2021-06-24 | $23.45 | $23.75 | $23.20 | $23.73 | $22.56 | 230,444 |
| 2021-06-23 | $23.47 | $23.65 | $23.29 | $23.31 | $22.17 | 347,050 |
| 2021-06-22 | $23.64 | $23.72 | $23.20 | $23.46 | $22.31 | 186,545 |
| 2021-06-21 | $23.20 | $23.93 | $23.20 | $23.74 | $22.57 | 258,268 |
| 2021-06-18 | $23.39 | $23.91 | $22.74 | $22.96 | $21.83 | 679,170 |
| 2021-06-17 | $25.03 | $25.03 | $23.75 | $23.85 | $22.68 | 369,838 |
| 2021-06-16 | $24.65 | $25.11 | $24.31 | $24.95 | $23.72 | 205,293 |
| 2021-06-15 | $24.66 | $24.86 | $24.31 | $24.77 | $23.55 | 231,838 |
| 2021-06-14 | $24.69 | $24.93 | $24.25 | $24.58 | $23.37 | 218,498 |
| 2021-06-11 | $24.71 | $24.87 | $24.43 | $24.71 | $23.50 | 185,588 |
| 2021-06-10 | $25.15 | $25.27 | $24.50 | $24.55 | $23.34 | 225,585 |
| 2021-06-09 | $25.15 | $25.15 | $24.79 | $24.86 | $23.64 | 302,564 |
| 2021-06-08 | $24.96 | $25.43 | $24.87 | $25.32 | $24.08 | 159,318 |
| 2021-06-07 | $25.26 | $25.48 | $25.10 | $25.23 | $23.99 | 143,522 |
| 2021-06-04 | $25.23 | $25.53 | $25.03 | $25.25 | $24.01 | 199,642 |
| 2021-06-03 | $25.18 | $25.26 | $24.95 | $25.19 | $23.95 | 159,221 |
| 2021-06-02 | $25.42 | $25.47 | $25.07 | $25.18 | $23.94 | 171,211 |
| 2021-06-01 | $25.40 | $25.58 | $25.26 | $25.47 | $24.22 | 353,011 |
| 2021-05-28 | $25.44 | $25.45 | $24.95 | $25.26 | $24.02 | 269,832 |
| 2021-05-27 | $25.05 | $25.37 | $24.89 | $25.27 | $24.03 | 213,238 |
| 2021-05-26 | $24.46 | $24.88 | $24.30 | $24.84 | $23.62 | 189,739 |
| 2021-05-25 | $25.24 | $25.55 | $24.30 | $24.34 | $23.14 | 366,388 |
| 2021-05-24 | $25.48 | $25.48 | $25.13 | $25.24 | $24.00 | 165,623 |
| 2021-05-21 | $25.18 | $25.48 | $25.12 | $25.40 | $24.15 | 198,432 |
| 2021-05-20 | $24.96 | $25.06 | $24.52 | $25.06 | $23.83 | 239,861 |
| 2021-05-19 | $24.77 | $25.02 | $24.36 | $24.95 | $23.72 | 240,817 |
| 2021-05-18 | $25.55 | $25.70 | $24.96 | $24.97 | $23.74 | 182,538 |
| 2021-05-17 | $25.27 | $25.62 | $25.05 | $25.61 | $24.35 | 181,638 |
| 2021-05-14 | $25.45 | $25.48 | $25.13 | $25.46 | $24.21 | 230,418 |
| 2021-05-13 | $24.00 | $25.34 | $24.00 | $25.28 | $24.04 | 346,945 |
| 2021-05-12 | $25.21 | $25.21 | $24.23 | $24.37 | $22.96 | 258,345 |
| 2021-05-11 | $24.90 | $25.29 | $24.84 | $25.03 | $23.59 | 303,283 |
| 2021-05-10 | $25.28 | $25.62 | $24.99 | $25.22 | $23.77 | 467,366 |
| 2021-05-07 | $24.76 | $25.29 | $24.70 | $25.26 | $23.80 | 267,048 |
| 2021-05-06 | $24.80 | $25.13 | $24.43 | $25.11 | $23.66 | 272,636 |
| 2021-05-05 | $24.80 | $24.85 | $24.66 | $24.76 | $23.33 | 176,727 |
| 2021-05-04 | $24.29 | $24.90 | $24.14 | $24.82 | $23.39 | 389,121 |
| 2021-05-03 | $24.14 | $24.50 | $23.82 | $24.29 | $22.89 | 747,692 |
| 2021-04-30 | $23.64 | $24.11 | $23.31 | $23.57 | $22.21 | 530,271 |
| 2021-04-29 | $24.00 | $24.18 | $23.87 | $24.03 | $22.64 | 469,521 |
| 2021-04-28 | $23.72 | $23.86 | $23.49 | $23.70 | $22.33 | 255,239 |
| 2021-04-27 | $23.68 | $23.78 | $23.48 | $23.78 | $22.41 | 222,569 |
| 2021-04-26 | $23.78 | $24.00 | $23.61 | $23.64 | $22.28 | 306,265 |
| 2021-04-23 | $22.95 | $23.71 | $22.86 | $23.62 | $22.26 | 339,492 |
| 2021-04-22 | $23.07 | $23.17 | $22.80 | $22.92 | $21.60 | 313,255 |
| 2021-04-21 | $22.34 | $23.02 | $22.28 | $22.99 | $21.66 | 278,246 |
| 2021-04-20 | $23.05 | $23.33 | $22.26 | $22.48 | $21.18 | 538,144 |
| 2021-04-19 | $23.12 | $23.34 | $22.98 | $23.24 | $21.90 | 262,784 |
| 2021-04-16 | $23.52 | $23.52 | $23.03 | $23.28 | $21.94 | 320,832 |
| 2021-04-15 | $23.24 | $23.27 | $22.70 | $23.23 | $21.89 | 210,272 |
| 2021-04-14 | $22.77 | $23.33 | $22.66 | $23.20 | $21.86 | 242,765 |
| 2021-04-13 | $23.00 | $23.03 | $22.52 | $22.80 | $21.48 | 296,755 |
| 2021-04-12 | $23.02 | $23.30 | $22.93 | $23.14 | $21.81 | 234,416 |
| 2021-04-09 | $22.96 | $23.12 | $22.84 | $23.08 | $21.75 | 310,229 |
| 2021-04-08 | $22.46 | $22.82 | $22.18 | $22.82 | $21.50 | 227,351 |
| 2021-04-07 | $22.60 | $22.82 | $22.47 | $22.67 | $21.36 | 336,146 |
| 2021-04-06 | $22.68 | $23.00 | $22.53 | $22.72 | $21.41 | 474,620 |
| 2021-04-05 | $22.62 | $22.94 | $22.39 | $22.70 | $21.39 | 427,637 |
| 2021-04-01 | $22.22 | $22.49 | $22.06 | $22.45 | $21.16 | 263,638 |
| 2021-03-31 | $22.31 | $22.56 | $21.88 | $22.28 | $20.99 | 596,366 |
| 2021-03-30 | $22.11 | $22.48 | $22.09 | $22.32 | $21.03 | 206,208 |
| 2021-03-29 | $22.61 | $22.94 | $21.93 | $21.95 | $20.68 | 241,973 |
| 2021-03-26 | $22.35 | $22.92 | $22.31 | $22.77 | $21.46 | 409,036 |
| 2021-03-25 | $21.48 | $22.18 | $21.26 | $22.01 | $20.74 | 286,221 |
| 2021-03-24 | $21.72 | $22.44 | $21.51 | $21.52 | $20.28 | 324,626 |
| 2021-03-23 | $21.94 | $22.20 | $21.44 | $21.53 | $20.29 | 372,256 |
| 2021-03-22 | $22.91 | $22.91 | $22.00 | $22.28 | $20.99 | 215,101 |
| 2021-03-19 | $22.82 | $23.15 | $22.23 | $23.04 | $21.71 | 1,300,865 |
| 2021-03-18 | $23.03 | $23.69 | $22.83 | $23.00 | $21.67 | 341,553 |
| 2021-03-17 | $22.96 | $23.14 | $22.61 | $22.76 | $21.45 | 276,934 |
| 2021-03-16 | $23.10 | $23.10 | $22.30 | $22.77 | $21.46 | 302,392 |
| 2021-03-15 | $23.63 | $23.68 | $22.92 | $23.25 | $21.91 | 288,749 |
| 2021-03-12 | $23.74 | $24.20 | $23.53 | $23.78 | $22.41 | 326,645 |
| 2021-03-11 | $23.32 | $23.66 | $23.09 | $23.49 | $22.14 | 325,117 |
| 2021-03-10 | $22.81 | $23.57 | $22.60 | $23.33 | $21.98 | 356,838 |
| 2021-03-09 | $23.32 | $23.53 | $22.56 | $22.90 | $21.58 | 375,518 |
| 2021-03-08 | $22.83 | $23.83 | $22.73 | $23.58 | $22.22 | 382,744 |
| 2021-03-05 | $21.45 | $22.76 | $21.38 | $22.52 | $21.22 | 689,672 |
| 2021-03-04 | $20.71 | $21.27 | $20.51 | $20.78 | $19.58 | 376,154 |
| 2021-03-03 | $20.34 | $21.30 | $20.34 | $20.66 | $19.47 | 299,088 |
| 2021-03-02 | $20.61 | $20.73 | $20.14 | $20.22 | $19.05 | 392,030 |
| 2021-03-01 | $20.59 | $20.70 | $20.29 | $20.58 | $19.39 | 412,574 |
| 2021-02-26 | $20.52 | $20.66 | $20.15 | $20.23 | $19.06 | 470,031 |
| 2021-02-25 | $20.86 | $20.95 | $20.39 | $20.51 | $19.33 | 344,264 |
| 2021-02-24 | $20.35 | $20.79 | $20.25 | $20.69 | $19.50 | 271,847 |
| 2021-02-23 | $19.84 | $20.41 | $19.84 | $20.20 | $19.03 | 275,660 |
| 2021-02-22 | $19.49 | $19.98 | $19.49 | $19.79 | $18.65 | 295,022 |
| 2021-02-19 | $19.38 | $19.74 | $19.38 | $19.66 | $18.53 | 275,246 |
| 2021-02-18 | $19.34 | $19.53 | $19.24 | $19.28 | $18.17 | 280,207 |
| 2021-02-17 | $19.36 | $19.58 | $19.36 | $19.43 | $18.31 | 198,765 |
| 2021-02-16 | $19.83 | $19.83 | $19.38 | $19.47 | $18.35 | 305,850 |
| 2021-02-12 | $19.26 | $19.61 | $19.26 | $19.59 | $18.46 | 248,901 |
| 2021-02-11 | $19.40 | $19.66 | $18.93 | $19.41 | $18.29 | 320,031 |
| 2021-02-10 | $20.00 | $20.10 | $19.64 | $19.68 | $18.33 | 222,812 |
| 2021-02-09 | $19.66 | $19.96 | $19.50 | $19.96 | $18.59 | 288,300 |
| 2021-02-08 | $19.08 | $19.69 | $18.99 | $19.68 | $18.33 | 250,758 |
| 2021-02-05 | $18.93 | $19.01 | $18.47 | $18.99 | $17.69 | 283,245 |
| 2021-02-04 | $18.27 | $18.92 | $18.27 | $18.72 | $17.43 | 883,391 |
| 2021-02-03 | $18.13 | $18.40 | $17.82 | $18.26 | $17.01 | 309,535 |
| 2021-02-02 | $18.25 | $18.45 | $18.08 | $18.23 | $16.98 | 338,907 |
| 2021-02-01 | $18.37 | $18.61 | $17.57 | $18.02 | $16.78 | 540,727 |
| 2021-01-29 | $19.00 | $19.21 | $18.42 | $18.52 | $17.25 | 1,145,824 |
| 2021-01-28 | $18.80 | $18.81 | $18.47 | $18.72 | $17.43 | 358,935 |
| 2021-01-27 | $18.59 | $18.87 | $18.22 | $18.54 | $17.27 | 301,240 |
| 2021-01-26 | $19.77 | $19.81 | $19.03 | $19.06 | $17.75 | 180,481 |
| 2021-01-25 | $19.19 | $19.72 | $19.07 | $19.65 | $18.30 | 510,442 |
| 2021-01-22 | $18.94 | $19.39 | $18.55 | $19.37 | $18.04 | 279,425 |
| 2021-01-21 | $19.55 | $19.55 | $19.17 | $19.23 | $17.91 | 310,515 |
| 2021-01-20 | $19.50 | $19.74 | $19.37 | $19.62 | $18.27 | 320,661 |
| 2021-01-19 | $19.35 | $19.62 | $18.92 | $19.59 | $18.24 | 313,830 |
| 2021-01-15 | $19.17 | $19.40 | $19.01 | $19.21 | $17.89 | 430,355 |
| 2021-01-14 | $19.38 | $19.66 | $19.25 | $19.55 | $18.21 | 359,443 |
| 2021-01-13 | $19.75 | $19.75 | $19.05 | $19.19 | $17.87 | 347,279 |
| 2021-01-12 | $19.81 | $20.09 | $19.62 | $19.75 | $18.39 | 295,145 |
| 2021-01-11 | $19.33 | $19.77 | $19.13 | $19.74 | $18.38 | 220,449 |
| 2021-01-08 | $19.94 | $19.94 | $18.97 | $19.32 | $17.99 | 261,626 |
| 2021-01-07 | $19.78 | $19.94 | $19.41 | $19.91 | $18.54 | 309,132 |
| 2021-01-06 | $18.52 | $19.79 | $18.52 | $19.55 | $18.21 | 502,947 |
| 2021-01-05 | $17.87 | $18.35 | $17.84 | $18.12 | $16.87 | 236,731 |
| 2021-01-04 | $18.09 | $18.13 | $17.50 | $17.89 | $16.66 | 295,341 |
| 2020-12-31 | $18.07 | $18.12 | $17.82 | $17.96 | $16.73 | 219,144 |
| 2020-12-30 | $17.84 | $18.32 | $17.81 | $18.05 | $16.81 | 341,362 |
| 2020-12-29 | $18.03 | $18.07 | $17.76 | $17.85 | $16.62 | 324,752 |
| 2020-12-28 | $17.98 | $18.27 | $17.82 | $18.06 | $16.82 | 210,267 |
| 2020-12-24 | $17.85 | $17.96 | $17.62 | $17.85 | $16.62 | 91,379 |
| 2020-12-23 | $17.40 | $17.88 | $17.35 | $17.86 | $16.63 | 206,748 |
| 2020-12-22 | $17.50 | $17.56 | $17.32 | $17.35 | $16.16 | 240,983 |
| 2020-12-21 | $17.29 | $17.50 | $17.14 | $17.43 | $16.23 | 452,721 |
| 2020-12-18 | $17.81 | $17.97 | $17.26 | $17.32 | $16.13 | 1,302,046 |
| 2020-12-17 | $17.60 | $17.84 | $17.47 | $17.80 | $16.58 | 387,862 |
| 2020-12-16 | $17.78 | $17.78 | $17.57 | $17.63 | $16.42 | 258,276 |
| 2020-12-15 | $17.52 | $17.82 | $17.32 | $17.70 | $16.48 | 222,428 |
| 2020-12-14 | $17.45 | $17.54 | $17.26 | $17.33 | $16.14 | 388,787 |
| 2020-12-11 | $17.07 | $17.43 | $17.05 | $17.16 | $15.98 | 165,291 |
| 2020-12-10 | $17.12 | $17.41 | $17.00 | $17.35 | $16.16 | 302,950 |
| 2020-12-09 | $17.46 | $17.64 | $17.27 | $17.35 | $16.16 | 269,335 |
| 2020-12-08 | $17.02 | $17.36 | $17.02 | $17.33 | $16.14 | 316,892 |
| 2020-12-07 | $17.02 | $17.42 | $16.82 | $17.25 | $16.06 | 455,148 |
| 2020-12-04 | $16.57 | $17.16 | $16.56 | $17.14 | $15.96 | 344,010 |
| 2020-12-03 | $16.34 | $16.53 | $16.13 | $16.42 | $15.29 | 274,588 |
| 2020-12-02 | $15.99 | $16.38 | $15.98 | $16.25 | $15.13 | 174,251 |
| 2020-12-01 | $16.01 | $16.30 | $15.95 | $16.15 | $15.04 | 365,569 |
| 2020-11-30 | $16.00 | $16.19 | $15.61 | $15.67 | $14.59 | 655,580 |
| 2020-11-27 | $16.36 | $16.42 | $16.00 | $16.22 | $15.11 | 174,287 |
| 2020-11-25 | $16.53 | $16.58 | $16.07 | $16.38 | $15.25 | 219,658 |
| 2020-11-24 | $16.34 | $17.02 | $16.26 | $16.78 | $15.63 | 547,734 |
| 2020-11-23 | $15.89 | $16.09 | $15.78 | $15.94 | $14.84 | 395,389 |
| 2020-11-20 | $15.10 | $15.71 | $14.99 | $15.63 | $14.56 | 383,468 |
| 2020-11-19 | $15.25 | $15.45 | $14.92 | $15.31 | $14.26 | 431,868 |
| 2020-11-18 | $15.61 | $15.89 | $15.40 | $15.41 | $14.35 | 335,973 |
| 2020-11-17 | $15.00 | $15.54 | $14.73 | $15.52 | $14.45 | 640,759 |
| 2020-11-16 | $14.98 | $15.29 | $14.83 | $15.22 | $14.17 | 474,820 |
| 2020-11-13 | $14.67 | $14.83 | $14.47 | $14.60 | $13.60 | 420,820 |
| 2020-11-12 | $14.61 | $14.61 | $14.21 | $14.46 | $13.47 | 396,556 |
| 2020-11-11 | $15.72 | $15.78 | $14.39 | $15.04 | $13.79 | 874,016 |
| 2020-11-10 | $15.72 | $15.90 | $15.52 | $15.66 | $14.36 | 687,242 |
| 2020-11-09 | $15.14 | $15.93 | $15.14 | $15.45 | $14.16 | 977,099 |
| 2020-11-06 | $14.25 | $14.25 | $13.66 | $13.70 | $12.56 | 278,484 |
| 2020-11-05 | $13.70 | $14.15 | $13.70 | $14.11 | $12.93 | 624,088 |
| 2020-11-04 | $13.96 | $14.14 | $13.45 | $13.55 | $12.42 | 385,138 |
| 2020-11-03 | $14.48 | $14.54 | $14.03 | $14.33 | $13.14 | 343,297 |
| 2020-11-02 | $13.83 | $14.18 | $13.62 | $14.17 | $12.99 | 483,709 |
| 2020-10-30 | $13.89 | $14.20 | $13.47 | $13.57 | $12.44 | 454,604 |
| 2020-10-29 | $13.01 | $13.43 | $12.82 | $13.37 | $12.26 | 232,040 |
| 2020-10-28 | $13.07 | $13.40 | $13.07 | $13.10 | $12.01 | 249,541 |
| 2020-10-27 | $13.69 | $13.81 | $13.37 | $13.41 | $12.29 | 279,443 |
| 2020-10-26 | $13.59 | $13.73 | $13.45 | $13.71 | $12.57 | 200,723 |
| 2020-10-23 | $13.89 | $14.21 | $13.53 | $13.77 | $12.62 | 220,346 |
| 2020-10-22 | $13.20 | $13.83 | $13.20 | $13.83 | $12.68 | 285,863 |
| 2020-10-21 | $12.98 | $13.28 | $12.98 | $13.24 | $12.14 | 161,364 |
| 2020-10-20 | $12.92 | $13.25 | $12.84 | $13.06 | $11.97 | 306,544 |
| 2020-10-19 | $13.03 | $13.15 | $12.75 | $12.76 | $11.70 | 249,584 |
| 2020-10-16 | $12.96 | $13.12 | $12.70 | $13.01 | $11.93 | 160,171 |
| 2020-10-15 | $12.57 | $13.09 | $12.53 | $13.08 | $11.99 | 173,536 |
| 2020-10-14 | $12.85 | $12.98 | $12.64 | $12.72 | $11.66 | 155,268 |
| 2020-10-13 | $13.24 | $13.35 | $12.87 | $12.88 | $11.81 | 153,571 |
| 2020-10-12 | $13.05 | $13.46 | $13.04 | $13.42 | $12.30 | 195,576 |
| 2020-10-09 | $13.43 | $13.62 | $13.12 | $13.17 | $12.07 | 164,185 |
| 2020-10-08 | $13.22 | $13.48 | $13.09 | $13.41 | $12.29 | 234,982 |
| 2020-10-07 | $13.15 | $13.33 | $12.92 | $13.12 | $12.03 | 369,482 |
| 2020-10-06 | $13.23 | $13.52 | $12.97 | $12.98 | $11.90 | 457,794 |
| 2020-10-05 | $12.78 | $13.10 | $12.78 | $13.03 | $11.94 | 210,626 |
| 2020-10-02 | $12.11 | $12.85 | $12.11 | $12.74 | $11.68 | 306,250 |
| 2020-10-01 | $12.17 | $12.29 | $11.97 | $12.27 | $11.25 | 238,977 |
| 2020-09-30 | $12.17 | $12.43 | $12.13 | $12.20 | $11.18 | 315,858 |
| 2020-09-29 | $12.32 | $12.32 | $11.98 | $12.18 | $11.17 | 183,498 |
| 2020-09-28 | $12.34 | $12.57 | $12.29 | $12.42 | $11.39 | 312,449 |
| 2020-09-25 | $11.90 | $12.12 | $11.90 | $12.01 | $11.01 | 177,289 |
| 2020-09-24 | $11.88 | $12.29 | $11.76 | $12.00 | $11.00 | 247,537 |
| 2020-09-23 | $12.18 | $12.42 | $11.79 | $11.79 | $10.81 | 371,636 |
| 2020-09-22 | $12.25 | $12.58 | $12.00 | $12.13 | $11.12 | 314,364 |
| 2020-09-21 | $12.60 | $12.76 | $12.28 | $12.34 | $11.31 | 457,459 |
| 2020-09-18 | $13.21 | $13.25 | $12.83 | $12.85 | $11.78 | 803,728 |
| 2020-09-17 | $13.00 | $13.22 | $12.93 | $13.14 | $12.05 | 251,874 |
| 2020-09-16 | $13.04 | $13.32 | $12.89 | $13.21 | $12.11 | 314,195 |
| 2020-09-15 | $13.48 | $13.55 | $13.07 | $13.08 | $11.99 | 214,452 |
| 2020-09-14 | $13.29 | $13.64 | $13.10 | $13.52 | $12.39 | 457,146 |
| 2020-09-11 | $12.85 | $12.90 | $12.67 | $12.81 | $11.74 | 249,782 |
| 2020-09-10 | $12.86 | $13.02 | $12.68 | $12.75 | $11.69 | 276,442 |
| 2020-09-09 | $13.22 | $13.22 | $12.74 | $12.83 | $11.76 | 288,160 |
| 2020-09-08 | $13.52 | $13.58 | $13.00 | $13.12 | $12.03 | 368,357 |
| 2020-09-04 | $13.73 | $13.81 | $13.40 | $13.68 | $12.54 | 243,146 |
| 2020-09-03 | $13.34 | $13.80 | $13.33 | $13.39 | $12.27 | 310,999 |
| 2020-09-02 | $13.17 | $13.32 | $13.09 | $13.24 | $12.14 | 276,419 |
| 2020-09-01 | $13.03 | $13.32 | $13.03 | $13.25 | $12.15 | 251,328 |
| 2020-08-31 | $13.35 | $13.35 | $13.15 | $13.18 | $12.08 | 479,674 |
| 2020-08-28 | $13.67 | $13.71 | $13.26 | $13.40 | $12.28 | 333,075 |
| 2020-08-27 | $13.33 | $13.79 | $13.33 | $13.50 | $12.38 | 232,826 |
| 2020-08-26 | $13.55 | $13.57 | $13.14 | $13.21 | $12.11 | 396,509 |
| 2020-08-25 | $13.85 | $13.94 | $13.40 | $13.64 | $12.50 | 298,705 |
| 2020-08-24 | $13.11 | $13.74 | $12.95 | $13.72 | $12.58 | 448,329 |
| 2020-08-21 | $13.07 | $13.21 | $12.81 | $12.93 | $11.85 | 363,581 |
| 2020-08-20 | $13.31 | $13.51 | $13.18 | $13.27 | $12.16 | 273,933 |
| 2020-08-19 | $13.47 | $13.83 | $13.44 | $13.60 | $12.47 | 286,414 |
| 2020-08-18 | $13.81 | $13.87 | $13.47 | $13.50 | $12.38 | 393,736 |
| 2020-08-17 | $14.12 | $14.17 | $13.70 | $13.84 | $12.69 | 273,777 |
| 2020-08-14 | $13.80 | $14.21 | $13.76 | $14.18 | $13.00 | 364,648 |
| 2020-08-13 | $14.28 | $14.37 | $13.94 | $13.96 | $12.80 | 350,164 |
| 2020-08-12 | $14.88 | $14.97 | $14.31 | $14.53 | $13.10 | 520,635 |
| 2020-08-11 | $14.73 | $15.03 | $14.48 | $14.57 | $13.14 | 621,057 |
| 2020-08-10 | $14.29 | $14.81 | $14.28 | $14.53 | $13.10 | 402,309 |
| 2020-08-07 | $13.24 | $14.40 | $13.11 | $14.38 | $12.97 | 363,898 |
| 2020-08-06 | $13.38 | $13.44 | $13.14 | $13.30 | $11.99 | 383,303 |
| 2020-08-05 | $13.53 | $13.59 | $13.22 | $13.45 | $12.13 | 366,904 |
| 2020-08-04 | $13.10 | $13.42 | $13.08 | $13.41 | $12.09 | 383,087 |
| 2020-08-03 | $13.60 | $13.74 | $13.28 | $13.31 | $12.00 | 466,531 |
| 2020-07-31 | $13.80 | $14.19 | $13.02 | $13.65 | $12.31 | 3,189,259 |
| 2020-07-30 | $14.94 | $14.94 | $14.20 | $14.30 | $12.90 | 452,284 |
| 2020-07-29 | $14.33 | $14.60 | $14.00 | $14.58 | $13.15 | 490,196 |
| 2020-07-28 | $14.08 | $14.48 | $14.08 | $14.38 | $12.97 | 607,732 |
| 2020-07-27 | $14.29 | $14.30 | $14.01 | $14.11 | $12.73 | 242,120 |
| 2020-07-24 | $14.65 | $14.78 | $14.36 | $14.42 | $13.00 | 281,274 |
| 2020-07-23 | $14.21 | $14.71 | $14.11 | $14.62 | $13.19 | 438,086 |
| 2020-07-22 | $14.02 | $14.26 | $13.90 | $14.26 | $12.86 | 361,305 |
| 2020-07-21 | $13.63 | $14.31 | $13.45 | $14.27 | $12.87 | 270,826 |
| 2020-07-20 | $13.93 | $14.10 | $13.44 | $13.47 | $12.15 | 292,620 |
| 2020-07-17 | $14.48 | $14.53 | $13.99 | $14.08 | $12.70 | 356,645 |
| 2020-07-16 | $14.20 | $14.67 | $14.15 | $14.51 | $13.09 | 286,296 |
| 2020-07-15 | $14.21 | $14.57 | $14.02 | $14.36 | $12.95 | 329,543 |
| 2020-07-14 | $13.76 | $13.94 | $13.50 | $13.71 | $12.36 | 319,244 |
| 2020-07-13 | $13.67 | $13.91 | $13.19 | $13.72 | $12.37 | 319,167 |
| 2020-07-10 | $12.88 | $13.47 | $12.88 | $13.45 | $12.13 | 290,209 |
| 2020-07-09 | $13.21 | $13.21 | $12.80 | $12.86 | $11.60 | 299,375 |
| 2020-07-08 | $13.28 | $13.54 | $13.16 | $13.35 | $12.04 | 386,623 |
| 2020-07-07 | $13.53 | $13.72 | $13.36 | $13.41 | $12.09 | 486,067 |
| 2020-07-06 | $13.96 | $14.09 | $13.56 | $13.74 | $12.39 | 470,530 |
| 2020-07-02 | $14.21 | $14.48 | $13.50 | $13.55 | $12.22 | 309,308 |
| 2020-07-01 | $14.45 | $14.64 | $13.57 | $13.65 | $12.31 | 382,033 |
| 2020-06-30 | $14.00 | $14.53 | $14.00 | $14.45 | $13.03 | 600,398 |
| 2020-06-29 | $13.30 | $14.29 | $13.24 | $14.14 | $12.75 | 658,489 |
| 2020-06-26 | $13.16 | $13.36 | $12.70 | $13.06 | $11.78 | 1,506,511 |
| 2020-06-25 | $12.65 | $13.43 | $12.65 | $13.41 | $12.09 | 417,958 |
| 2020-06-24 | $12.98 | $13.14 | $12.67 | $12.79 | $11.53 | 364,771 |
| 2020-06-23 | $13.65 | $13.90 | $13.23 | $13.24 | $11.94 | 473,022 |
| 2020-06-22 | $12.88 | $13.54 | $12.80 | $13.34 | $12.03 | 352,750 |
| 2020-06-19 | $13.41 | $13.45 | $12.95 | $13.07 | $11.79 | 813,327 |
| 2020-06-18 | $12.93 | $13.52 | $12.90 | $13.26 | $11.96 | 417,975 |
| 2020-06-17 | $13.88 | $13.88 | $13.21 | $13.26 | $11.96 | 391,037 |
| 2020-06-16 | $14.02 | $14.21 | $13.59 | $13.85 | $12.49 | 426,112 |
| 2020-06-15 | $12.55 | $13.69 | $12.55 | $13.39 | $12.08 | 346,817 |
| 2020-06-12 | $13.70 | $13.70 | $12.90 | $13.22 | $11.92 | 407,401 |
| 2020-06-11 | $13.25 | $13.50 | $12.91 | $12.95 | $11.68 | 422,728 |
| 2020-06-10 | $14.99 | $15.05 | $14.11 | $14.14 | $12.75 | 262,098 |
| 2020-06-09 | $14.95 | $15.54 | $14.65 | $15.15 | $13.66 | 279,224 |
| 2020-06-08 | $15.51 | $15.71 | $15.20 | $15.50 | $13.98 | 253,873 |
| 2020-06-05 | $14.94 | $15.48 | $14.81 | $15.11 | $13.63 | 317,145 |
| 2020-06-04 | $13.51 | $14.08 | $13.37 | $14.06 | $12.68 | 297,343 |
| 2020-06-03 | $13.26 | $14.01 | $13.19 | $13.73 | $12.38 | 329,244 |
| 2020-06-02 | $13.28 | $13.43 | $12.77 | $12.86 | $11.60 | 196,136 |
| 2020-06-01 | $13.09 | $13.44 | $12.99 | $13.04 | $11.76 | 376,454 |
| 2020-05-29 | $13.65 | $13.65 | $12.95 | $13.03 | $11.75 | 391,673 |
| 2020-05-28 | $14.96 | $14.96 | $13.56 | $13.68 | $12.34 | 286,349 |
| 2020-05-27 | $13.62 | $14.73 | $13.62 | $14.63 | $13.19 | 340,774 |
| 2020-05-26 | $13.07 | $13.45 | $12.94 | $13.31 | $12.00 | 248,337 |
| 2020-05-22 | $12.79 | $12.79 | $12.22 | $12.49 | $11.26 | 147,713 |
| 2020-05-21 | $12.83 | $13.06 | $12.66 | $12.72 | $11.47 | 181,434 |
| 2020-05-20 | $12.56 | $12.99 | $12.50 | $12.85 | $11.59 | 316,884 |
| 2020-05-19 | $12.89 | $12.89 | $12.26 | $12.28 | $11.07 | 269,951 |
| 2020-05-18 | $12.15 | $12.91 | $12.14 | $12.84 | $11.58 | 632,114 |
| 2020-05-15 | $11.32 | $11.58 | $10.99 | $11.55 | $10.42 | 1,335,410 |
| 2020-05-14 | $11.02 | $11.50 | $10.55 | $11.32 | $10.21 | 472,908 |
| 2020-05-13 | $11.92 | $11.92 | $11.37 | $11.62 | $10.27 | 376,791 |
| 2020-05-12 | $12.84 | $12.88 | $12.06 | $12.10 | $10.70 | 377,476 |
| 2020-05-11 | $13.16 | $13.21 | $12.76 | $12.90 | $11.40 | 501,942 |
| 2020-05-08 | $13.26 | $13.60 | $13.08 | $13.43 | $11.87 | 435,801 |
| 2020-05-07 | $12.86 | $13.31 | $12.76 | $12.86 | $11.37 | 301,799 |
| 2020-05-06 | $12.92 | $13.02 | $12.60 | $12.67 | $11.20 | 414,904 |
| 2020-05-05 | $13.53 | $13.57 | $12.81 | $12.85 | $11.36 | 353,287 |
| 2020-05-04 | $13.27 | $13.39 | $12.99 | $13.16 | $11.63 | 264,239 |
| 2020-05-01 | $13.78 | $14.16 | $13.27 | $13.66 | $12.07 | 282,992 |
| 2020-04-30 | $14.99 | $15.53 | $14.30 | $14.35 | $12.68 | 422,358 |
| 2020-04-29 | $15.33 | $16.48 | $15.17 | $16.09 | $14.22 | 291,271 |
| 2020-04-28 | $14.81 | $15.04 | $14.56 | $14.76 | $13.05 | 259,073 |
| 2020-04-27 | $13.43 | $14.48 | $13.31 | $14.21 | $12.56 | 233,227 |
| 2020-04-24 | $13.47 | $13.67 | $13.15 | $13.33 | $11.78 | 189,118 |
| 2020-04-23 | $12.95 | $13.58 | $12.95 | $13.27 | $11.73 | 226,019 |
| 2020-04-22 | $13.51 | $13.51 | $12.82 | $13.00 | $11.49 | 227,487 |
| 2020-04-21 | $12.59 | $13.24 | $12.51 | $13.14 | $11.61 | 229,546 |
| 2020-04-20 | $12.96 | $13.61 | $12.84 | $13.17 | $11.64 | 246,817 |
| 2020-04-17 | $12.71 | $13.49 | $12.71 | $13.35 | $11.80 | 255,332 |
| 2020-04-16 | $12.92 | $13.32 | $11.97 | $12.25 | $10.83 | 308,340 |
| 2020-04-15 | $13.22 | $13.46 | $12.83 | $12.96 | $11.46 | 270,998 |
| 2020-04-14 | $14.35 | $14.51 | $13.65 | $13.97 | $12.35 | 302,556 |
| 2020-04-13 | $14.88 | $15.29 | $13.90 | $14.02 | $12.39 | 272,242 |
| 2020-04-09 | $14.14 | $15.10 | $13.81 | $15.01 | $13.27 | 510,919 |
| 2020-04-08 | $13.44 | $13.84 | $13.20 | $13.62 | $12.04 | 364,468 |
| 2020-04-07 | $13.46 | $14.00 | $13.02 | $13.19 | $11.66 | 520,042 |
| 2020-04-06 | $13.03 | $13.21 | $12.64 | $12.96 | $11.46 | 377,747 |
| 2020-04-03 | $12.87 | $13.21 | $12.11 | $12.41 | $10.97 | 421,718 |
| 2020-04-02 | $12.55 | $13.44 | $12.50 | $13.11 | $11.59 | 463,450 |
| 2020-04-01 | $12.21 | $12.85 | $12.17 | $12.79 | $11.30 | 422,688 |
| 2020-03-31 | $13.07 | $13.26 | $12.50 | $12.86 | $11.37 | 489,214 |
| 2020-03-30 | $13.34 | $13.47 | $12.49 | $13.25 | $11.71 | 418,535 |
| 2020-03-27 | $12.46 | $13.47 | $12.34 | $13.34 | $11.79 | 488,142 |
| 2020-03-26 | $11.81 | $13.09 | $11.80 | $13.09 | $11.57 | 397,903 |
| 2020-03-25 | $12.27 | $12.63 | $11.47 | $11.78 | $10.41 | 509,185 |
| 2020-03-24 | $11.49 | $12.30 | $11.23 | $12.30 | $10.87 | 459,969 |
| 2020-03-23 | $10.40 | $11.03 | $9.81 | $10.87 | $9.61 | 379,262 |
| 2020-03-20 | $10.52 | $10.66 | $9.77 | $10.43 | $9.22 | 794,160 |
| 2020-03-19 | $9.44 | $10.94 | $9.05 | $10.51 | $9.29 | 838,729 |
| 2020-03-18 | $12.25 | $12.73 | $9.56 | $9.69 | $8.56 | 525,070 |
| 2020-03-17 | $12.33 | $13.13 | $12.20 | $13.09 | $11.57 | 747,334 |
| 2020-03-16 | $13.00 | $13.80 | $12.31 | $12.32 | $10.89 | 398,642 |
| 2020-03-13 | $14.33 | $14.78 | $13.35 | $14.78 | $13.06 | 902,504 |
| 2020-03-12 | $14.90 | $15.14 | $13.24 | $13.50 | $11.93 | 892,328 |
| 2020-03-11 | $16.87 | $17.00 | $16.10 | $16.28 | $14.39 | 295,775 |
| 2020-03-10 | $17.95 | $18.19 | $16.79 | $17.34 | $15.33 | 346,468 |
| 2020-03-09 | $18.25 | $18.68 | $17.40 | $17.49 | $15.46 | 267,039 |
| 2020-03-06 | $19.13 | $19.98 | $18.80 | $19.71 | $17.42 | 323,539 |
| 2020-03-05 | $20.34 | $20.35 | $19.58 | $19.78 | $17.48 | 530,257 |
| 2020-03-04 | $20.84 | $20.96 | $20.18 | $20.80 | $18.38 | 180,647 |
| 2020-03-03 | $20.83 | $21.11 | $20.16 | $20.62 | $18.23 | 327,423 |
| 2020-03-02 | $19.95 | $20.98 | $19.85 | $20.93 | $18.50 | 199,661 |
| 2020-02-28 | $20.29 | $20.62 | $19.69 | $19.98 | $17.66 | 524,268 |
| 2020-02-27 | $21.23 | $21.49 | $20.67 | $20.67 | $18.27 | 296,941 |
| 2020-02-26 | $21.97 | $22.17 | $21.54 | $21.55 | $19.05 | 229,035 |
| 2020-02-25 | $22.51 | $22.51 | $21.76 | $21.87 | $19.33 | 247,230 |
| 2020-02-24 | $22.28 | $22.64 | $22.18 | $22.52 | $19.91 | 226,960 |
| 2020-02-21 | $22.88 | $22.97 | $22.80 | $22.80 | $20.15 | 220,537 |
| 2020-02-20 | $22.80 | $22.96 | $22.67 | $22.83 | $20.18 | 213,112 |
| 2020-02-19 | $22.96 | $22.97 | $22.78 | $22.85 | $20.20 | 165,272 |
| 2020-02-18 | $22.94 | $22.97 | $22.77 | $22.89 | $20.23 | 121,643 |
| 2020-02-14 | $23.08 | $23.19 | $22.80 | $22.96 | $20.29 | 139,074 |
| 2020-02-13 | $22.80 | $23.19 | $22.80 | $23.17 | $20.48 | 123,452 |
| 2020-02-12 | $23.15 | $23.20 | $23.04 | $23.16 | $20.27 | 193,975 |
| 2020-02-11 | $23.08 | $23.25 | $22.94 | $22.99 | $20.12 | 162,812 |
| 2020-02-10 | $23.21 | $23.29 | $22.92 | $22.95 | $20.09 | 175,942 |
| 2020-02-07 | $23.21 | $23.31 | $23.12 | $23.29 | $20.38 | 315,364 |
| 2020-02-06 | $23.56 | $23.56 | $23.24 | $23.27 | $20.37 | 181,224 |
| 2020-02-05 | $23.52 | $23.54 | $23.22 | $23.47 | $20.54 | 213,460 |
| 2020-02-04 | $23.40 | $23.54 | $23.24 | $23.30 | $20.39 | 192,834 |
| 2020-02-03 | $22.92 | $23.33 | $22.91 | $23.16 | $20.27 | 254,837 |
| 2020-01-31 | $23.32 | $23.36 | $22.55 | $22.81 | $19.96 | 397,771 |
| 2020-01-30 | $23.16 | $23.58 | $23.12 | $23.56 | $20.62 | 157,431 |
| 2020-01-29 | $23.62 | $23.67 | $23.33 | $23.35 | $20.44 | 144,807 |
| 2020-01-28 | $23.69 | $23.79 | $23.50 | $23.59 | $20.65 | 114,877 |
| 2020-01-27 | $23.69 | $23.74 | $23.56 | $23.57 | $20.63 | 130,369 |
| 2020-01-24 | $24.25 | $24.25 | $23.73 | $23.91 | $20.93 | 146,137 |
| 2020-01-23 | $24.04 | $24.21 | $23.85 | $24.19 | $21.17 | 265,585 |
| 2020-01-22 | $24.24 | $24.25 | $24.05 | $24.06 | $21.06 | 85,886 |
| 2020-01-21 | $24.31 | $24.43 | $24.10 | $24.16 | $21.14 | 114,810 |
| 2020-01-17 | $24.59 | $24.62 | $24.38 | $24.43 | $21.38 | 126,332 |
| 2020-01-16 | $24.41 | $24.57 | $24.36 | $24.46 | $21.41 | 119,362 |
| 2020-01-15 | $24.29 | $24.45 | $24.15 | $24.26 | $21.23 | 121,142 |
| 2020-01-14 | $24.21 | $24.42 | $24.08 | $24.38 | $21.34 | 208,433 |
| 2020-01-13 | $24.07 | $24.24 | $24.06 | $24.22 | $21.20 | 135,146 |
| 2020-01-10 | $24.10 | $24.23 | $24.05 | $24.14 | $21.13 | 191,888 |
| 2020-01-09 | $24.51 | $24.55 | $24.13 | $24.15 | $21.14 | 235,545 |
| 2020-01-08 | $24.09 | $24.53 | $24.05 | $24.41 | $21.36 | 294,016 |
| 2020-01-07 | $24.20 | $24.36 | $24.06 | $24.12 | $21.11 | 189,446 |
| 2020-01-06 | $24.23 | $24.44 | $24.20 | $24.25 | $21.22 | 223,075 |
| 2020-01-03 | $24.54 | $24.76 | $24.24 | $24.50 | $21.44 | 355,158 |
| 2020-01-02 | $24.84 | $24.84 | $24.32 | $24.46 | $21.41 | 193,527 |
| 2019-12-31 | $24.69 | $24.89 | $24.65 | $24.65 | $21.57 | 256,654 |
| 2019-12-30 | $24.68 | $24.93 | $24.59 | $24.74 | $21.65 | 135,457 |
| 2019-12-27 | $24.75 | $24.78 | $24.61 | $24.63 | $21.56 | 130,467 |
| 2019-12-26 | $24.71 | $24.78 | $24.65 | $24.76 | $21.67 | 105,426 |
| 2019-12-24 | $24.87 | $24.87 | $24.62 | $24.64 | $21.56 | 84,106 |
| 2019-12-23 | $25.16 | $25.16 | $24.84 | $24.84 | $21.74 | 260,637 |
| 2019-12-20 | $25.24 | $25.26 | $24.96 | $25.06 | $21.93 | 1,040,569 |
| 2019-12-19 | $25.26 | $25.27 | $25.08 | $25.14 | $22.00 | 106,939 |
| 2019-12-18 | $25.24 | $25.31 | $25.12 | $25.23 | $22.08 | 168,059 |
| 2019-12-17 | $25.13 | $25.19 | $24.98 | $25.14 | $22.00 | 219,155 |
| 2019-12-16 | $24.96 | $25.11 | $24.88 | $25.00 | $21.88 | 228,998 |
| 2019-12-13 | $24.89 | $25.06 | $24.76 | $24.84 | $21.74 | 159,332 |
| 2019-12-12 | $24.63 | $25.06 | $24.60 | $25.00 | $21.88 | 418,781 |
| 2019-12-11 | $24.50 | $24.64 | $24.45 | $24.60 | $21.53 | 253,671 |
| 2019-12-10 | $24.42 | $24.58 | $24.35 | $24.50 | $21.44 | 180,665 |
| 2019-12-09 | $24.46 | $24.54 | $24.35 | $24.45 | $21.40 | 243,938 |
| 2019-12-06 | $24.43 | $24.61 | $24.31 | $24.40 | $21.35 | 259,761 |
| 2019-12-05 | $24.07 | $24.24 | $24.01 | $24.16 | $21.14 | 219,283 |
| 2019-12-04 | $24.09 | $24.14 | $23.88 | $23.92 | $20.93 | 222,561 |
| 2019-12-03 | $23.91 | $23.96 | $23.64 | $23.74 | $20.78 | 115,734 |
| 2019-12-02 | $24.31 | $24.51 | $24.00 | $24.11 | $21.10 | 171,735 |
| 2019-11-29 | $24.41 | $24.43 | $24.26 | $24.32 | $21.28 | 55,288 |
| 2019-11-27 | $24.66 | $24.67 | $24.39 | $24.45 | $21.40 | 104,450 |
| 2019-11-26 | $24.60 | $24.80 | $24.40 | $24.60 | $21.53 | 227,559 |
| 2019-11-25 | $24.24 | $24.70 | $24.16 | $24.50 | $21.44 | 277,648 |
| 2019-11-22 | $24.41 | $24.41 | $24.09 | $24.18 | $21.16 | 98,691 |
| 2019-11-21 | $24.68 | $24.68 | $24.20 | $24.33 | $21.29 | 137,491 |
| 2019-11-20 | $24.65 | $24.74 | $24.32 | $24.54 | $21.48 | 210,259 |
| 2019-11-19 | $24.94 | $24.97 | $24.73 | $24.79 | $21.70 | 125,401 |
| 2019-11-18 | $24.90 | $24.90 | $24.74 | $24.79 | $21.70 | 124,931 |
| 2019-11-15 | $24.97 | $25.03 | $24.77 | $24.97 | $21.85 | 272,623 |
| 2019-11-14 | $24.81 | $24.99 | $24.68 | $24.89 | $21.78 | 148,581 |
| 2019-11-13 | $24.97 | $25.15 | $24.87 | $25.07 | $21.74 | 116,086 |
| 2019-11-12 | $25.10 | $25.21 | $24.91 | $25.18 | $21.84 | 124,049 |
| 2019-11-11 | $24.97 | $25.11 | $24.92 | $25.00 | $21.68 | 95,028 |
| 2019-11-08 | $25.11 | $25.28 | $24.98 | $25.11 | $21.78 | 85,698 |
| 2019-11-07 | $25.30 | $25.35 | $25.08 | $25.15 | $21.81 | 102,534 |
| 2019-11-06 | $25.37 | $25.41 | $25.06 | $25.10 | $21.77 | 159,641 |
| 2019-11-05 | $25.14 | $25.49 | $25.10 | $25.37 | $22.00 | 148,463 |
| 2019-11-04 | $25.21 | $25.21 | $24.82 | $25.13 | $21.79 | 156,626 |
| 2019-11-01 | $25.14 | $25.14 | $24.86 | $24.94 | $21.63 | 134,373 |
| 2019-10-31 | $24.95 | $24.96 | $24.58 | $24.95 | $21.64 | 198,369 |
| 2019-10-30 | $25.05 | $25.20 | $24.74 | $25.12 | $21.78 | 154,540 |
| 2019-10-29 | $25.12 | $25.29 | $25.10 | $25.16 | $21.82 | 181,113 |
| 2019-10-28 | $25.02 | $25.47 | $25.02 | $25.17 | $21.83 | 203,156 |
| 2019-10-25 | $25.02 | $25.17 | $24.90 | $25.12 | $21.78 | 160,450 |
| 2019-10-24 | $25.06 | $25.06 | $24.71 | $24.98 | $21.66 | 240,555 |
| 2019-10-23 | $25.10 | $25.10 | $24.89 | $25.01 | $21.69 | 107,489 |
| 2019-10-22 | $25.04 | $25.20 | $24.86 | $25.04 | $21.71 | 113,270 |
| 2019-10-21 | $25.06 | $25.34 | $24.96 | $25.03 | $21.71 | 171,417 |
| 2019-10-18 | $24.61 | $24.99 | $24.61 | $24.88 | $21.58 | 122,974 |
| 2019-10-17 | $24.52 | $24.75 | $24.52 | $24.72 | $21.44 | 143,491 |
| 2019-10-16 | $24.56 | $24.65 | $24.37 | $24.47 | $21.22 | 129,229 |
| 2019-10-15 | $24.38 | $24.57 | $24.30 | $24.50 | $21.25 | 167,615 |
| 2019-10-14 | $24.21 | $24.38 | $24.20 | $24.33 | $21.10 | 105,080 |
| 2019-10-11 | $24.26 | $24.73 | $24.26 | $24.32 | $21.09 | 146,190 |
| 2019-10-10 | $24.19 | $24.33 | $24.07 | $24.08 | $20.88 | 115,380 |
| 2019-10-09 | $24.15 | $24.23 | $23.98 | $24.09 | $20.89 | 86,771 |
| 2019-10-08 | $24.11 | $24.28 | $23.85 | $23.98 | $20.80 | 152,912 |
| 2019-10-07 | $24.27 | $24.45 | $24.23 | $24.33 | $21.10 | 229,219 |
| 2019-10-04 | $24.37 | $24.38 | $24.16 | $24.31 | $21.08 | 135,109 |
| 2019-10-03 | $24.26 | $24.55 | $24.10 | $24.32 | $21.09 | 97,758 |
| 2019-10-02 | $24.16 | $24.43 | $24.10 | $24.41 | $21.17 | 137,364 |
| 2019-10-01 | $24.68 | $24.79 | $24.13 | $24.31 | $21.08 | 158,537 |
| 2019-09-30 | $24.65 | $24.70 | $24.45 | $24.53 | $21.27 | 216,514 |
| 2019-09-27 | $24.86 | $25.00 | $24.62 | $24.64 | $21.37 | 131,363 |
| 2019-09-26 | $25.01 | $25.10 | $24.65 | $24.70 | $21.42 | 111,594 |
| 2019-09-25 | $24.95 | $25.23 | $24.93 | $25.22 | $21.87 | 220,694 |
| 2019-09-24 | $25.06 | $25.13 | $24.83 | $24.94 | $21.63 | 198,219 |
| 2019-09-23 | $24.90 | $25.15 | $24.79 | $25.00 | $21.68 | 126,823 |
| 2019-09-20 | $25.22 | $25.31 | $24.83 | $24.99 | $21.67 | 685,209 |
| 2019-09-19 | $25.38 | $25.67 | $25.17 | $25.25 | $21.90 | 176,468 |
| 2019-09-18 | $25.43 | $25.61 | $25.22 | $25.41 | $22.04 | 166,543 |
| 2019-09-17 | $25.47 | $25.49 | $25.13 | $25.47 | $22.09 | 132,392 |
| 2019-09-16 | $25.58 | $25.70 | $25.40 | $25.61 | $22.21 | 175,382 |
| 2019-09-13 | $25.61 | $25.86 | $25.44 | $25.78 | $22.36 | 220,013 |
| 2019-09-12 | $25.20 | $25.55 | $24.97 | $25.45 | $22.07 | 205,133 |
| 2019-09-11 | $24.92 | $25.28 | $24.48 | $25.26 | $21.91 | 169,533 |
| 2019-09-10 | $24.51 | $24.81 | $24.41 | $24.77 | $21.48 | 165,870 |
| 2019-09-09 | $24.25 | $24.65 | $24.21 | $24.53 | $21.27 | 158,049 |
| 2019-09-06 | $24.27 | $24.32 | $24.07 | $24.11 | $20.91 | 115,701 |
| 2019-09-05 | $24.15 | $24.92 | $24.10 | $24.27 | $21.05 | 249,716 |
| 2019-09-04 | $23.74 | $23.96 | $23.60 | $23.93 | $20.75 | 236,428 |
| 2019-09-03 | $23.60 | $23.69 | $23.30 | $23.57 | $20.44 | 213,006 |
| 2019-08-30 | $23.96 | $23.98 | $23.70 | $23.81 | $20.65 | 184,791 |
| 2019-08-29 | $23.89 | $24.11 | $23.73 | $23.77 | $20.61 | 191,993 |
| 2019-08-28 | $23.35 | $23.95 | $23.35 | $23.70 | $20.55 | 227,046 |
| 2019-08-27 | $23.97 | $23.97 | $23.36 | $23.36 | $20.26 | 240,719 |
| 2019-08-26 | $23.33 | $23.90 | $23.33 | $23.84 | $20.67 | 235,117 |
| 2019-08-23 | $23.75 | $23.87 | $23.16 | $23.20 | $20.12 | 318,912 |
| 2019-08-22 | $24.04 | $24.17 | $23.75 | $23.78 | $20.62 | 114,969 |
| 2019-08-21 | $23.90 | $23.95 | $23.75 | $23.89 | $20.72 | 142,824 |
| 2019-08-20 | $23.84 | $23.93 | $23.70 | $23.76 | $20.60 | 136,854 |
| 2019-08-19 | $23.85 | $24.06 | $23.11 | $23.88 | $20.71 | 158,961 |
| 2019-08-16 | $23.26 | $23.76 | $23.26 | $23.71 | $20.56 | 310,458 |
| 2019-08-15 | $23.15 | $23.40 | $23.11 | $23.18 | $20.10 | 213,919 |
| 2019-08-14 | $23.25 | $23.47 | $23.08 | $23.10 | $20.03 | 441,832 |
| 2019-08-13 | $23.58 | $23.84 | $23.58 | $23.67 | $20.32 | 318,883 |
| 2019-08-12 | $24.01 | $24.01 | $23.53 | $23.60 | $20.26 | 204,589 |
| 2019-08-09 | $23.81 | $23.85 | $23.66 | $23.72 | $20.37 | 136,620 |
| 2019-08-08 | $23.65 | $24.08 | $23.57 | $23.88 | $20.50 | 138,937 |
| 2019-08-07 | $23.36 | $23.64 | $23.21 | $23.53 | $20.20 | 165,362 |
| 2019-08-06 | $23.38 | $23.66 | $23.25 | $23.64 | $20.30 | 201,106 |
| 2019-08-05 | $23.56 | $23.67 | $23.10 | $23.44 | $20.13 | 233,153 |
| 2019-08-02 | $23.80 | $24.10 | $23.79 | $23.89 | $20.51 | 223,898 |
| 2019-08-01 | $24.16 | $24.58 | $23.98 | $23.98 | $20.59 | 328,257 |
| 2019-07-31 | $23.91 | $24.48 | $23.91 | $24.18 | $20.76 | 367,100 |
| 2019-07-30 | $23.68 | $23.90 | $23.68 | $23.87 | $20.50 | 223,887 |
| 2019-07-29 | $23.87 | $24.22 | $23.77 | $23.88 | $20.50 | 202,104 |
| 2019-07-26 | $23.83 | $24.25 | $23.23 | $23.86 | $20.49 | 538,212 |
| 2019-07-25 | $24.95 | $24.96 | $24.67 | $24.78 | $21.28 | 117,337 |
| 2019-07-24 | $24.50 | $25.05 | $24.46 | $24.94 | $21.41 | 211,308 |
| 2019-07-23 | $24.45 | $24.66 | $24.38 | $24.66 | $21.17 | 131,296 |
| 2019-07-22 | $24.52 | $24.52 | $24.23 | $24.47 | $21.01 | 102,275 |
| 2019-07-19 | $24.49 | $24.79 | $24.49 | $24.61 | $21.13 | 201,732 |
| 2019-07-18 | $24.47 | $24.70 | $24.36 | $24.63 | $21.15 | 154,441 |
| 2019-07-17 | $24.23 | $24.56 | $24.05 | $24.48 | $21.02 | 184,499 |
| 2019-07-16 | $24.40 | $24.48 | $24.24 | $24.29 | $20.86 | 180,323 |
| 2019-07-15 | $24.71 | $24.80 | $24.21 | $24.39 | $20.94 | 134,838 |
| 2019-07-12 | $24.62 | $24.86 | $24.46 | $24.71 | $21.22 | 127,942 |
| 2019-07-11 | $24.47 | $24.54 | $24.30 | $24.52 | $21.05 | 181,427 |
| 2019-07-10 | $24.46 | $24.67 | $24.35 | $24.40 | $20.95 | 117,505 |
| 2019-07-09 | $24.41 | $24.58 | $24.16 | $24.42 | $20.97 | 183,125 |
| 2019-07-08 | $24.56 | $24.67 | $24.28 | $24.46 | $21.00 | 104,621 |
| 2019-07-05 | $24.32 | $24.68 | $24.32 | $24.67 | $21.18 | 135,011 |
| 2019-07-03 | $24.14 | $24.32 | $24.08 | $24.27 | $20.84 | 44,933 |
| 2019-07-02 | $24.31 | $24.35 | $23.86 | $24.05 | $20.65 | 93,245 |
| 2019-07-01 | $24.46 | $24.46 | $24.15 | $24.39 | $20.94 | 159,840 |
| 2019-06-28 | $24.25 | $24.40 | $24.14 | $24.25 | $20.82 | 494,293 |
| 2019-06-27 | $23.79 | $24.17 | $23.76 | $24.17 | $20.75 | 172,510 |
| 2019-06-26 | $23.76 | $23.94 | $23.70 | $23.74 | $20.38 | 173,705 |
| 2019-06-25 | $23.53 | $23.95 | $23.46 | $23.69 | $20.34 | 168,773 |
| 2019-06-24 | $23.45 | $23.70 | $23.45 | $23.52 | $20.20 | 321,783 |
| 2019-06-21 | $23.47 | $23.83 | $23.40 | $23.47 | $20.15 | 549,223 |
| 2019-06-20 | $23.89 | $23.89 | $23.57 | $23.64 | $20.30 | 127,937 |
| 2019-06-19 | $23.82 | $23.92 | $23.64 | $23.78 | $20.42 | 178,723 |
| 2019-06-18 | $23.78 | $24.06 | $23.62 | $23.79 | $20.43 | 150,002 |
| 2019-06-17 | $23.64 | $23.75 | $23.57 | $23.67 | $20.32 | 198,429 |
| 2019-06-14 | $23.76 | $23.82 | $23.50 | $23.62 | $20.28 | 153,757 |
| 2019-06-13 | $23.92 | $24.09 | $23.52 | $23.79 | $20.43 | 168,943 |
| 2019-06-12 | $24.14 | $24.18 | $23.82 | $23.82 | $20.45 | 92,070 |
| 2019-06-11 | $24.19 | $24.32 | $23.90 | $24.13 | $20.72 | 133,238 |
| 2019-06-10 | $23.98 | $24.20 | $23.94 | $24.10 | $20.69 | 132,045 |
| 2019-06-07 | $24.00 | $24.09 | $23.83 | $23.90 | $20.52 | 124,010 |
| 2019-06-06 | $24.22 | $24.31 | $23.80 | $24.13 | $20.72 | 92,386 |
| 2019-06-05 | $24.25 | $24.39 | $24.00 | $24.17 | $20.75 | 136,652 |
| 2019-06-04 | $24.08 | $24.33 | $23.99 | $24.32 | $20.88 | 146,147 |
| 2019-06-03 | $23.81 | $23.99 | $23.61 | $23.85 | $20.48 | 176,247 |
| 2019-05-31 | $23.84 | $23.92 | $23.71 | $23.84 | $20.47 | 152,344 |
| 2019-05-30 | $24.41 | $24.45 | $23.81 | $24.00 | $20.61 | 94,658 |
| 2019-05-29 | $24.13 | $24.44 | $24.10 | $24.34 | $20.90 | 209,253 |
| 2019-05-28 | $24.33 | $24.41 | $24.21 | $24.28 | $20.85 | 139,883 |
| 2019-05-24 | $24.17 | $24.43 | $24.15 | $24.37 | $20.93 | 101,830 |
| 2019-05-23 | $24.43 | $24.56 | $23.75 | $24.05 | $20.65 | 208,983 |
| 2019-05-22 | $24.91 | $24.92 | $24.60 | $24.62 | $21.14 | 106,265 |
| 2019-05-21 | $25.13 | $25.13 | $24.90 | $25.00 | $21.47 | 138,480 |
| 2019-05-20 | $24.80 | $25.27 | $24.80 | $25.03 | $21.49 | 111,451 |
| 2019-05-17 | $25.12 | $25.43 | $24.86 | $24.89 | $21.37 | 178,158 |
| 2019-05-16 | $25.20 | $25.45 | $25.15 | $25.32 | $21.74 | 129,670 |
| 2019-05-15 | $25.11 | $25.17 | $24.86 | $25.12 | $21.57 | 90,721 |
| 2019-05-14 | $25.35 | $25.56 | $25.24 | $25.41 | $21.82 | 112,111 |
| 2019-05-13 | $25.67 | $25.85 | $25.50 | $25.61 | $21.79 | 171,803 |
| 2019-05-10 | $26.01 | $26.10 | $25.75 | $26.05 | $22.17 | 140,143 |
| 2019-05-09 | $25.81 | $26.13 | $25.71 | $26.02 | $22.14 | 115,797 |
| 2019-05-08 | $26.25 | $26.36 | $25.89 | $25.93 | $22.06 | 145,604 |
| 2019-05-07 | $26.56 | $26.56 | $26.03 | $26.25 | $22.34 | 153,389 |
| 2019-05-06 | $26.27 | $26.78 | $26.10 | $26.77 | $22.78 | 176,659 |
| 2019-05-03 | $26.46 | $26.71 | $26.31 | $26.58 | $22.62 | 177,236 |
| 2019-05-02 | $26.18 | $26.63 | $26.14 | $26.38 | $22.45 | 163,431 |
| 2019-05-01 | $26.56 | $26.71 | $26.04 | $26.22 | $22.31 | 550,394 |
| 2019-04-30 | $27.04 | $27.04 | $26.40 | $26.52 | $22.57 | 339,320 |
| 2019-04-29 | $27.28 | $27.47 | $26.89 | $26.95 | $22.93 | 214,875 |
| 2019-04-26 | $26.77 | $27.57 | $26.22 | $27.38 | $23.30 | 219,683 |
| 2019-04-25 | $26.84 | $27.01 | $26.48 | $26.78 | $22.79 | 134,149 |
| 2019-04-24 | $26.90 | $27.24 | $26.76 | $27.07 | $23.03 | 94,885 |
| 2019-04-23 | $26.41 | $27.06 | $26.36 | $26.93 | $22.92 | 111,750 |
| 2019-04-22 | $26.94 | $27.03 | $26.40 | $26.47 | $22.52 | 144,686 |
| 2019-04-18 | $27.10 | $27.24 | $26.90 | $27.02 | $22.99 | 100,120 |
| 2019-04-17 | $27.26 | $27.32 | $26.93 | $27.22 | $23.16 | 121,453 |
| 2019-04-16 | $26.87 | $27.24 | $26.84 | $27.23 | $23.17 | 107,881 |
| 2019-04-15 | $27.22 | $27.22 | $26.74 | $26.84 | $22.84 | 88,773 |
| 2019-04-12 | $27.13 | $27.19 | $26.84 | $27.15 | $23.10 | 130,345 |
| 2019-04-11 | $26.89 | $26.98 | $26.72 | $26.92 | $22.91 | 73,987 |
| 2019-04-10 | $26.31 | $26.87 | $26.20 | $26.82 | $22.82 | 216,507 |
| 2019-04-09 | $26.43 | $26.57 | $26.16 | $26.24 | $22.33 | 110,051 |
| 2019-04-08 | $26.53 | $26.68 | $26.33 | $26.49 | $22.54 | 152,405 |
| 2019-04-05 | $26.58 | $26.72 | $26.36 | $26.68 | $22.70 | 100,966 |
| 2019-04-04 | $26.11 | $26.51 | $25.95 | $26.46 | $22.52 | 103,241 |
| 2019-04-03 | $26.49 | $26.49 | $26.04 | $26.10 | $22.21 | 130,099 |
| 2019-04-02 | $26.32 | $26.37 | $26.05 | $26.24 | $22.33 | 125,543 |
| 2019-04-01 | $26.04 | $26.39 | $25.99 | $26.33 | $22.41 | 218,678 |
| 2019-03-29 | $26.36 | $26.37 | $25.74 | $25.89 | $22.03 | 204,196 |
| 2019-03-28 | $25.98 | $26.15 | $25.74 | $26.11 | $22.22 | 117,140 |
| 2019-03-27 | $25.82 | $26.10 | $25.58 | $25.95 | $22.08 | 145,359 |
| 2019-03-26 | $25.61 | $26.02 | $25.58 | $26.00 | $22.12 | 133,012 |
| 2019-03-25 | $25.16 | $25.60 | $25.16 | $25.46 | $21.66 | 252,646 |
| 2019-03-22 | $25.92 | $25.98 | $25.15 | $25.24 | $21.48 | 187,486 |
| 2019-03-21 | $25.92 | $26.53 | $25.89 | $26.05 | $22.17 | 192,705 |
| 2019-03-20 | $26.24 | $26.58 | $26.00 | $26.09 | $22.20 | 178,149 |
| 2019-03-19 | $26.87 | $26.88 | $26.26 | $26.27 | $22.35 | 165,624 |
| 2019-03-18 | $26.79 | $27.00 | $26.63 | $26.81 | $22.81 | 188,803 |
| 2019-03-15 | $26.76 | $27.02 | $26.55 | $26.61 | $22.64 | 508,577 |
| 2019-03-14 | $26.87 | $27.01 | $26.69 | $26.75 | $22.76 | 113,975 |
| 2019-03-13 | $26.71 | $26.88 | $26.58 | $26.87 | $22.86 | 256,133 |
| 2019-03-12 | $26.97 | $26.99 | $26.48 | $26.64 | $22.67 | 173,663 |
| 2019-03-11 | $26.64 | $27.00 | $26.55 | $26.94 | $22.92 | 155,855 |
| 2019-03-08 | $26.32 | $26.74 | $26.32 | $26.64 | $22.67 | 106,035 |
| 2019-03-07 | $26.81 | $26.83 | $26.29 | $26.48 | $22.53 | 165,028 |
| 2019-03-06 | $27.11 | $27.37 | $26.82 | $26.87 | $22.86 | 352,107 |
| 2019-03-05 | $27.25 | $27.33 | $26.91 | $27.24 | $23.18 | 161,045 |
| 2019-03-04 | $27.52 | $27.59 | $27.18 | $27.25 | $23.19 | 202,324 |
| 2019-03-01 | $27.85 | $27.85 | $27.34 | $27.62 | $23.50 | 146,123 |
| 2019-02-28 | $27.26 | $27.65 | $27.26 | $27.45 | $23.36 | 141,031 |
| 2019-02-27 | $27.19 | $27.39 | $27.07 | $27.38 | $23.30 | 143,308 |
| 2019-02-26 | $27.46 | $27.60 | $27.16 | $27.19 | $23.14 | 126,073 |
| 2019-02-25 | $27.85 | $27.92 | $27.51 | $27.51 | $23.41 | 204,376 |
| 2019-02-22 | $27.89 | $27.90 | $27.63 | $27.70 | $23.57 | 151,341 |
| 2019-02-21 | $27.78 | $27.83 | $27.48 | $27.79 | $23.65 | 145,936 |
| 2019-02-20 | $27.72 | $27.87 | $27.48 | $27.73 | $23.60 | 194,945 |
| 2019-02-19 | $27.07 | $27.77 | $27.02 | $27.71 | $23.58 | 200,517 |
| 2019-02-15 | $26.88 | $27.42 | $26.88 | $27.21 | $23.15 | 492,899 |
| 2019-02-14 | $27.12 | $27.16 | $26.85 | $26.87 | $22.86 | 321,604 |
| 2019-02-13 | $27.94 | $27.94 | $27.57 | $27.66 | $23.17 | 207,953 |
| 2019-02-12 | $27.60 | $27.94 | $27.60 | $27.93 | $23.39 | 196,988 |
| 2019-02-11 | $27.47 | $27.62 | $27.28 | $27.59 | $23.11 | 272,785 |
| 2019-02-08 | $27.59 | $27.70 | $27.35 | $27.43 | $22.97 | 278,793 |
| 2019-02-07 | $27.65 | $27.70 | $27.37 | $27.59 | $23.11 | 198,831 |
| 2019-02-06 | $27.44 | $27.66 | $27.35 | $27.51 | $23.04 | 204,311 |
| 2019-02-05 | $27.46 | $27.74 | $27.25 | $27.63 | $23.14 | 311,893 |
| 2019-02-04 | $26.57 | $27.39 | $26.29 | $27.39 | $22.94 | 358,900 |
| 2019-02-01 | $25.17 | $26.57 | $25.15 | $26.30 | $22.03 | 415,700 |
| 2019-01-31 | $24.49 | $24.78 | $24.38 | $24.71 | $20.70 | 243,865 |
| 2019-01-30 | $24.74 | $24.79 | $24.46 | $24.65 | $20.65 | 130,392 |
| 2019-01-29 | $24.87 | $24.87 | $24.65 | $24.67 | $20.66 | 76,031 |
| 2019-01-28 | $24.63 | $24.90 | $24.61 | $24.77 | $20.75 | 114,585 |
| 2019-01-25 | $24.99 | $25.00 | $24.73 | $24.80 | $20.77 | 97,426 |
| 2019-01-24 | $24.81 | $24.92 | $24.63 | $24.87 | $20.83 | 150,262 |
| 2019-01-23 | $24.98 | $25.05 | $24.77 | $24.93 | $20.88 | 123,627 |
| 2019-01-22 | $25.02 | $25.11 | $24.82 | $24.97 | $20.91 | 161,588 |
| 2019-01-18 | $25.15 | $25.32 | $25.03 | $25.09 | $21.01 | 172,705 |
| 2019-01-17 | $25.13 | $25.29 | $25.03 | $25.13 | $21.05 | 280,001 |
| 2019-01-16 | $24.89 | $25.24 | $24.77 | $25.23 | $21.13 | 153,851 |
| 2019-01-15 | $24.65 | $24.71 | $24.40 | $24.63 | $20.63 | 169,235 |
| 2019-01-14 | $24.71 | $24.97 | $24.67 | $24.69 | $20.68 | 114,405 |
| 2019-01-11 | $24.79 | $24.97 | $24.77 | $24.86 | $20.82 | 101,896 |
| 2019-01-10 | $24.81 | $24.95 | $24.68 | $24.94 | $20.89 | 75,410 |
| 2019-01-09 | $25.19 | $25.19 | $24.84 | $24.94 | $20.89 | 118,123 |
| 2019-01-08 | $24.99 | $25.10 | $24.65 | $25.09 | $21.01 | 130,410 |
| 2019-01-07 | $25.04 | $25.16 | $24.83 | $24.86 | $20.82 | 205,978 |
| 2019-01-04 | $24.85 | $25.24 | $24.60 | $25.16 | $21.07 | 337,412 |
| 2019-01-03 | $24.40 | $24.88 | $24.27 | $24.49 | $20.51 | 204,443 |
| 2019-01-02 | $23.83 | $24.48 | $23.83 | $24.47 | $20.49 | 198,039 |
| 2018-12-31 | $24.08 | $24.13 | $23.65 | $24.13 | $20.21 | 256,151 |
| 2018-12-28 | $23.76 | $24.15 | $23.59 | $23.92 | $20.03 | 235,569 |
| 2018-12-27 | $23.53 | $23.77 | $23.13 | $23.72 | $19.87 | 250,176 |
| 2018-12-26 | $22.94 | $23.91 | $22.82 | $23.88 | $20.00 | 277,715 |
| 2018-12-24 | $23.09 | $23.32 | $22.77 | $22.82 | $19.11 | 215,377 |
| 2018-12-21 | $23.09 | $23.55 | $23.04 | $23.32 | $19.53 | 853,286 |
| 2018-12-20 | $23.07 | $23.43 | $22.93 | $23.06 | $19.31 | 345,673 |
| 2018-12-19 | $23.50 | $23.73 | $22.74 | $22.83 | $19.12 | 262,246 |
| 2018-12-18 | $23.80 | $24.02 | $23.38 | $23.53 | $19.71 | 497,090 |
| 2018-12-17 | $23.61 | $24.07 | $23.52 | $23.62 | $19.78 | 277,197 |
| 2018-12-14 | $23.39 | $23.89 | $23.39 | $23.67 | $19.82 | 156,625 |
| 2018-12-13 | $24.22 | $24.38 | $23.63 | $23.70 | $19.85 | 141,399 |
| 2018-12-12 | $24.20 | $24.49 | $23.88 | $24.24 | $20.30 | 154,455 |
| 2018-12-11 | $24.00 | $24.43 | $23.83 | $23.91 | $20.03 | 197,029 |
| 2018-12-10 | $23.93 | $23.99 | $23.41 | $23.81 | $19.94 | 422,314 |
| 2018-12-07 | $24.02 | $24.31 | $23.58 | $23.89 | $20.01 | 281,471 |
| 2018-12-06 | $23.83 | $24.07 | $23.48 | $23.89 | $20.01 | 369,641 |
| 2018-12-04 | $25.56 | $25.74 | $24.12 | $24.14 | $20.22 | 224,079 |
| 2018-12-03 | $25.93 | $25.93 | $25.22 | $25.73 | $21.55 | 403,502 |
| 2018-11-30 | $24.97 | $25.83 | $24.97 | $25.68 | $21.51 | 347,731 |
| 2018-11-29 | $25.02 | $25.35 | $24.94 | $24.99 | $20.93 | 165,801 |
| 2018-11-28 | $24.70 | $25.24 | $24.43 | $25.21 | $21.11 | 135,924 |
| 2018-11-27 | $24.74 | $24.93 | $24.60 | $24.70 | $20.69 | 134,792 |
| 2018-11-26 | $24.93 | $25.05 | $24.64 | $24.91 | $20.86 | 101,817 |
| 2018-11-23 | $24.45 | $24.94 | $24.45 | $24.74 | $20.72 | 81,784 |
| 2018-11-21 | $24.79 | $25.14 | $24.58 | $24.68 | $20.67 | 147,763 |
| 2018-11-20 | $24.75 | $24.93 | $24.46 | $24.73 | $20.71 | 243,167 |
| 2018-11-19 | $24.95 | $25.20 | $24.61 | $24.86 | $20.82 | 106,217 |
| 2018-11-16 | $24.95 | $25.09 | $24.78 | $24.94 | $20.89 | 270,482 |
| 2018-11-15 | $24.45 | $25.08 | $24.36 | $25.05 | $20.98 | 128,005 |
| 2018-11-14 | $25.16 | $25.20 | $24.34 | $24.62 | $20.62 | 157,031 |
| 2018-11-13 | $25.32 | $25.70 | $25.19 | $25.20 | $20.93 | 131,361 |
| 2018-11-12 | $25.25 | $25.52 | $25.11 | $25.24 | $20.96 | 122,201 |
| 2018-11-09 | $25.52 | $25.63 | $25.13 | $25.19 | $20.92 | 129,994 |
| 2018-11-08 | $25.29 | $25.62 | $25.24 | $25.59 | $21.25 | 119,967 |
| 2018-11-07 | $25.33 | $25.48 | $24.79 | $25.35 | $21.05 | 567,437 |
| 2018-11-06 | $24.59 | $25.31 | $24.52 | $25.30 | $21.01 | 223,970 |
| 2018-11-05 | $24.71 | $24.76 | $24.46 | $24.67 | $20.49 | 210,635 |
| 2018-11-02 | $24.52 | $24.93 | $24.37 | $24.65 | $20.47 | 169,688 |
| 2018-11-01 | $24.50 | $24.61 | $24.21 | $24.43 | $20.29 | 170,547 |
| 2018-10-31 | $25.15 | $25.15 | $24.36 | $24.40 | $20.26 | 199,488 |
| 2018-10-30 | $24.94 | $25.07 | $24.65 | $24.96 | $20.73 | 206,847 |
| 2018-10-29 | $24.38 | $25.05 | $24.38 | $24.86 | $20.65 | 363,243 |
| 2018-10-26 | $24.71 | $24.71 | $23.50 | $24.09 | $20.01 | 546,399 |
| 2018-10-25 | $22.40 | $23.11 | $22.28 | $22.92 | $19.03 | 184,762 |
| 2018-10-24 | $22.87 | $22.87 | $22.22 | $22.27 | $18.49 | 178,359 |
| 2018-10-23 | $22.72 | $23.28 | $22.67 | $22.98 | $19.08 | 197,357 |
| 2018-10-22 | $23.20 | $23.32 | $22.83 | $22.96 | $19.07 | 97,704 |
| 2018-10-19 | $23.26 | $23.50 | $23.05 | $23.17 | $19.24 | 107,788 |
| 2018-10-18 | $23.62 | $23.85 | $23.23 | $23.34 | $19.38 | 100,771 |
| 2018-10-17 | $23.42 | $23.76 | $23.24 | $23.68 | $19.67 | 152,393 |
| 2018-10-16 | $23.44 | $23.54 | $23.01 | $23.51 | $19.52 | 153,273 |
| 2018-10-15 | $23.10 | $23.45 | $23.00 | $23.27 | $19.32 | 140,080 |
| 2018-10-12 | $24.10 | $24.10 | $22.81 | $23.15 | $19.22 | 152,044 |
| 2018-10-11 | $24.33 | $24.45 | $23.81 | $23.82 | $19.78 | 147,485 |
| 2018-10-10 | $24.56 | $25.01 | $24.38 | $24.42 | $20.28 | 167,517 |
| 2018-10-09 | $24.53 | $24.77 | $24.40 | $24.63 | $20.45 | 145,494 |
| 2018-10-08 | $24.31 | $24.69 | $24.25 | $24.60 | $20.43 | 86,431 |
| 2018-10-05 | $24.57 | $24.57 | $24.13 | $24.28 | $20.16 | 75,476 |
| 2018-10-04 | $24.35 | $24.65 | $24.31 | $24.42 | $20.28 | 97,249 |
| 2018-10-03 | $24.04 | $24.55 | $23.95 | $24.40 | $20.26 | 151,315 |
| 2018-10-02 | $24.02 | $24.16 | $23.77 | $23.94 | $19.88 | 153,275 |
| 2018-10-01 | $24.65 | $24.65 | $24.00 | $24.01 | $19.94 | 169,789 |
| 2018-09-28 | $24.21 | $24.59 | $24.21 | $24.55 | $20.39 | 199,931 |
| 2018-09-27 | $24.30 | $24.49 | $24.22 | $24.24 | $20.13 | 159,175 |
| 2018-09-26 | $24.70 | $24.72 | $24.29 | $24.31 | $20.19 | 141,896 |
| 2018-09-25 | $24.66 | $24.76 | $24.51 | $24.67 | $20.49 | 132,648 |
| 2018-09-24 | $24.75 | $25.00 | $24.44 | $24.57 | $20.40 | 244,052 |
| 2018-09-21 | $25.23 | $25.39 | $24.94 | $24.94 | $20.71 | 384,593 |
| 2018-09-20 | $25.17 | $25.37 | $25.11 | $25.21 | $20.94 | 142,452 |
| 2018-09-19 | $25.00 | $25.30 | $25.00 | $25.06 | $20.81 | 202,922 |
| 2018-09-18 | $25.07 | $25.12 | $24.92 | $25.03 | $20.79 | 161,676 |
| 2018-09-17 | $25.08 | $25.08 | $24.85 | $24.99 | $20.75 | 169,293 |
| 2018-09-14 | $24.87 | $25.13 | $24.86 | $25.05 | $20.80 | 128,939 |
| 2018-09-13 | $25.10 | $25.11 | $24.85 | $24.85 | $20.64 | 112,411 |
| 2018-09-12 | $25.24 | $25.24 | $24.92 | $24.98 | $20.74 | 107,764 |
| 2018-09-11 | $25.19 | $25.46 | $25.14 | $25.28 | $20.99 | 114,325 |
| 2018-09-10 | $25.39 | $25.47 | $25.17 | $25.23 | $20.95 | 99,787 |
| 2018-09-07 | $25.32 | $25.32 | $25.10 | $25.27 | $20.99 | 125,881 |
| 2018-09-06 | $25.28 | $25.54 | $25.26 | $25.28 | $20.99 | 224,583 |
| 2018-09-05 | $25.32 | $25.54 | $25.24 | $25.27 | $20.99 | 170,280 |
| 2018-09-04 | $25.25 | $25.43 | $25.10 | $25.32 | $21.03 | 111,003 |
| 2018-08-31 | $25.22 | $25.26 | $24.93 | $25.23 | $20.95 | 276,601 |
| 2018-08-30 | $25.22 | $25.37 | $25.04 | $25.15 | $20.89 | 211,433 |
| 2018-08-29 | $25.44 | $25.44 | $25.09 | $25.22 | $20.94 | 142,200 |
| 2018-08-28 | $25.49 | $25.49 | $25.23 | $25.30 | $21.01 | 68,438 |
| 2018-08-27 | $25.72 | $25.85 | $25.40 | $25.43 | $21.12 | 83,445 |
| 2018-08-24 | $25.71 | $25.83 | $25.59 | $25.63 | $21.28 | 113,378 |
| 2018-08-23 | $25.85 | $25.89 | $25.60 | $25.72 | $21.36 | 95,053 |
| 2018-08-22 | $25.76 | $25.86 | $25.68 | $25.84 | $21.46 | 126,705 |
| 2018-08-21 | $25.38 | $25.91 | $25.38 | $25.79 | $21.42 | 166,126 |
| 2018-08-20 | $25.46 | $25.53 | $25.18 | $25.43 | $21.12 | 154,014 |
| 2018-08-17 | $25.32 | $25.52 | $25.27 | $25.43 | $21.12 | 141,007 |
| 2018-08-16 | $25.27 | $25.53 | $25.21 | $25.41 | $21.10 | 121,221 |
| 2018-08-15 | $25.31 | $25.48 | $25.05 | $25.08 | $20.83 | 208,297 |
| 2018-08-14 | $24.89 | $25.50 | $24.89 | $25.35 | $21.05 | 174,257 |
| 2018-08-13 | $25.20 | $25.32 | $25.04 | $25.09 | $20.66 | 184,751 |
| 2018-08-10 | $25.06 | $25.33 | $25.01 | $25.17 | $20.73 | 111,397 |
| 2018-08-09 | $25.31 | $25.39 | $25.12 | $25.25 | $20.80 | 94,083 |
| 2018-08-08 | $25.04 | $25.30 | $24.95 | $25.30 | $20.84 | 160,633 |
| 2018-08-07 | $25.10 | $25.33 | $25.00 | $25.07 | $20.65 | 139,379 |
| 2018-08-06 | $25.19 | $25.29 | $24.97 | $25.10 | $20.67 | 179,910 |
| 2018-08-03 | $25.70 | $25.86 | $25.19 | $25.22 | $20.77 | 256,698 |
| 2018-08-02 | $25.60 | $25.72 | $25.41 | $25.70 | $21.17 | 244,153 |
| 2018-08-01 | $25.58 | $25.79 | $25.35 | $25.52 | $21.02 | 166,465 |
| 2018-07-31 | $25.68 | $25.76 | $25.28 | $25.54 | $21.04 | 306,039 |
| 2018-07-30 | $26.27 | $26.31 | $25.60 | $25.73 | $21.19 | 366,211 |
| 2018-07-27 | $26.98 | $27.83 | $26.17 | $26.23 | $21.60 | 341,116 |
| 2018-07-26 | $27.63 | $27.85 | $27.56 | $27.69 | $22.81 | 146,054 |
| 2018-07-25 | $27.87 | $27.87 | $27.41 | $27.58 | $22.72 | 106,239 |
| 2018-07-24 | $28.12 | $28.13 | $27.73 | $27.85 | $22.94 | 88,064 |
| 2018-07-23 | $27.73 | $28.15 | $27.73 | $28.02 | $23.08 | 102,091 |
| 2018-07-20 | $27.68 | $28.04 | $27.60 | $27.86 | $22.95 | 178,731 |
| 2018-07-19 | $27.36 | $27.68 | $27.26 | $27.66 | $22.78 | 109,170 |
| 2018-07-18 | $27.35 | $27.53 | $27.20 | $27.41 | $22.58 | 96,667 |
| 2018-07-17 | $27.57 | $27.76 | $27.42 | $27.44 | $22.60 | 105,620 |
| 2018-07-16 | $27.27 | $27.63 | $27.27 | $27.57 | $22.71 | 103,431 |
| 2018-07-13 | $27.55 | $27.73 | $27.27 | $27.27 | $22.46 | 100,207 |
| 2018-07-12 | $27.89 | $27.89 | $27.30 | $27.54 | $22.68 | 116,280 |
| 2018-07-11 | $27.73 | $28.00 | $27.71 | $27.71 | $22.82 | 69,007 |
| 2018-07-10 | $28.36 | $28.36 | $27.76 | $27.86 | $22.95 | 129,448 |
| 2018-07-09 | $28.01 | $28.36 | $28.01 | $28.34 | $23.34 | 111,213 |
| 2018-07-06 | $28.13 | $28.44 | $27.93 | $28.08 | $23.13 | 168,098 |
| 2018-07-05 | $28.11 | $28.18 | $27.91 | $28.16 | $23.19 | 161,791 |
| 2018-07-03 | $27.91 | $28.18 | $27.85 | $27.97 | $23.04 | 68,619 |
| 2018-07-02 | $27.42 | $27.91 | $27.42 | $27.90 | $22.98 | 173,402 |
| 2018-06-29 | $28.02 | $28.19 | $27.51 | $27.53 | $22.67 | 305,533 |
| 2018-06-28 | $27.87 | $28.20 | $27.82 | $27.85 | $22.94 | 130,696 |
| 2018-06-27 | $28.44 | $28.44 | $27.90 | $27.91 | $22.99 | 122,120 |
| 2018-06-26 | $28.48 | $28.58 | $28.25 | $28.46 | $23.44 | 127,762 |
| 2018-06-25 | $28.48 | $28.66 | $28.27 | $28.50 | $23.47 | 148,805 |
| 2018-06-22 | $28.67 | $28.87 | $28.42 | $28.58 | $23.54 | 369,038 |
| 2018-06-21 | $27.93 | $28.82 | $27.66 | $28.62 | $23.57 | 228,704 |
| 2018-06-20 | $28.64 | $28.89 | $28.51 | $28.80 | $23.72 | 150,791 |
| 2018-06-19 | $28.15 | $28.69 | $28.12 | $28.59 | $23.55 | 153,551 |
| 2018-06-18 | $27.96 | $28.33 | $27.88 | $28.30 | $23.31 | 121,865 |
| 2018-06-15 | $27.98 | $28.26 | $27.81 | $28.10 | $23.14 | 353,866 |
| 2018-06-14 | $28.05 | $28.19 | $27.83 | $28.18 | $23.21 | 133,872 |
| 2018-06-13 | $28.23 | $28.27 | $27.93 | $28.10 | $23.14 | 140,611 |
| 2018-06-12 | $28.50 | $28.55 | $28.03 | $28.19 | $23.22 | 133,518 |
| 2018-06-11 | $28.73 | $28.82 | $28.36 | $28.45 | $23.43 | 251,111 |
| 2018-06-08 | $28.95 | $28.99 | $28.72 | $28.73 | $23.66 | 124,126 |
| 2018-06-07 | $28.95 | $29.12 | $28.77 | $28.89 | $23.79 | 255,431 |
| 2018-06-06 | $28.61 | $28.95 | $28.61 | $28.95 | $23.84 | 218,386 |
| 2018-06-05 | $28.56 | $28.67 | $28.26 | $28.60 | $23.56 | 144,049 |
| 2018-06-04 | $28.40 | $28.66 | $28.25 | $28.63 | $23.58 | 175,528 |
| 2018-06-01 | $28.27 | $28.36 | $28.12 | $28.20 | $23.23 | 161,271 |
| 2018-05-31 | $28.15 | $28.25 | $27.90 | $27.94 | $23.01 | 146,592 |
| 2018-05-30 | $27.89 | $28.33 | $27.89 | $28.23 | $23.25 | 175,743 |
| 2018-05-29 | $27.56 | $27.91 | $27.50 | $27.63 | $22.76 | 209,402 |
| 2018-05-25 | $27.84 | $28.00 | $27.74 | $27.91 | $22.99 | 153,437 |
| 2018-05-24 | $27.66 | $27.91 | $27.23 | $27.89 | $22.97 | 185,374 |
| 2018-05-23 | $27.87 | $27.89 | $27.60 | $27.70 | $22.81 | 193,840 |
| 2018-05-22 | $27.83 | $28.03 | $27.69 | $27.91 | $22.99 | 141,648 |
| 2018-05-21 | $27.47 | $27.79 | $27.45 | $27.77 | $22.87 | 142,743 |
| 2018-05-18 | $27.48 | $27.51 | $27.32 | $27.39 | $22.56 | 136,552 |
| 2018-05-17 | $27.19 | $27.43 | $27.05 | $27.32 | $22.50 | 139,148 |
| 2018-05-16 | $26.86 | $27.14 | $26.72 | $27.12 | $22.34 | 233,486 |
| 2018-05-15 | $26.77 | $27.14 | $26.73 | $26.82 | $22.09 | 153,267 |
| 2018-05-14 | $26.67 | $26.84 | $26.60 | $26.71 | $22.00 | 181,026 |
| 2018-05-11 | $26.89 | $27.00 | $26.76 | $26.80 | $21.91 | 78,862 |
| 2018-05-10 | $26.91 | $27.04 | $26.76 | $26.95 | $22.03 | 75,214 |
| 2018-05-09 | $26.83 | $26.99 | $26.75 | $26.96 | $22.04 | 180,359 |
| 2018-05-08 | $26.46 | $26.89 | $26.46 | $26.85 | $21.95 | 108,539 |
| 2018-05-07 | $26.45 | $26.69 | $26.25 | $26.48 | $21.65 | 89,704 |
| 2018-05-04 | $25.92 | $26.55 | $25.89 | $26.33 | $21.52 | 68,973 |
| 2018-05-03 | $26.11 | $26.22 | $25.89 | $26.08 | $21.32 | 107,008 |
| 2018-05-02 | $26.29 | $26.48 | $26.00 | $26.26 | $21.47 | 110,149 |
| 2018-05-01 | $26.01 | $26.37 | $25.72 | $26.33 | $21.52 | 135,197 |
| 2018-04-30 | $26.68 | $26.77 | $26.12 | $26.12 | $21.35 | 137,789 |
| 2018-04-27 | $26.25 | $26.86 | $26.25 | $26.60 | $21.75 | 103,418 |
| 2018-04-26 | $26.62 | $26.91 | $26.32 | $26.52 | $21.68 | 91,448 |
| 2018-04-25 | $26.63 | $26.80 | $26.44 | $26.60 | $21.75 | 88,481 |
| 2018-04-24 | $26.41 | $26.87 | $26.41 | $26.68 | $21.81 | 95,796 |
| 2018-04-23 | $26.17 | $26.46 | $26.17 | $26.44 | $21.61 | 57,672 |
| 2018-04-20 | $25.96 | $26.29 | $25.96 | $26.05 | $21.30 | 124,206 |
| 2018-04-19 | $25.81 | $26.13 | $25.81 | $26.05 | $21.30 | 65,556 |
| 2018-04-18 | $25.94 | $26.11 | $25.80 | $25.80 | $21.09 | 95,332 |
| 2018-04-17 | $26.13 | $26.18 | $25.55 | $25.82 | $21.11 | 115,307 |
| 2018-04-16 | $25.95 | $26.13 | $25.71 | $26.06 | $21.30 | 69,811 |
| 2018-04-13 | $26.27 | $26.27 | $25.68 | $25.78 | $21.08 | 68,774 |
| 2018-04-12 | $25.81 | $26.26 | $25.81 | $26.03 | $21.28 | 77,020 |
| 2018-04-11 | $25.60 | $25.68 | $25.45 | $25.68 | $20.99 | 67,381 |
| 2018-04-10 | $25.68 | $25.90 | $25.53 | $25.78 | $21.08 | 70,768 |
| 2018-04-09 | $25.48 | $25.81 | $25.40 | $25.41 | $20.77 | 83,454 |
| 2018-04-06 | $25.73 | $25.90 | $25.17 | $25.44 | $20.80 | 113,313 |
| 2018-04-05 | $25.92 | $25.97 | $25.50 | $25.91 | $21.18 | 77,985 |
| 2018-04-04 | $25.28 | $25.80 | $25.28 | $25.69 | $21.00 | 165,869 |
| 2018-04-03 | $25.25 | $25.65 | $25.17 | $25.55 | $20.89 | 145,180 |
| 2018-04-02 | $25.61 | $25.85 | $24.92 | $25.19 | $20.59 | 201,400 |
| 2018-03-29 | $25.89 | $25.95 | $25.55 | $25.59 | $20.92 | 189,840 |
| 2018-03-28 | $25.47 | $25.94 | $25.39 | $25.78 | $21.08 | 104,966 |
| 2018-03-27 | $25.88 | $25.90 | $25.33 | $25.43 | $20.79 | 131,457 |
| 2018-03-26 | $25.55 | $25.86 | $25.26 | $25.74 | $21.04 | 152,453 |
| 2018-03-23 | $25.77 | $25.77 | $25.08 | $25.09 | $20.51 | 165,212 |
| 2018-03-22 | $26.16 | $26.34 | $25.58 | $25.65 | $20.97 | 113,566 |
| 2018-03-21 | $26.34 | $26.55 | $26.19 | $26.40 | $21.58 | 128,903 |
| 2018-03-20 | $26.57 | $26.58 | $26.29 | $26.37 | $21.56 | 112,621 |
| 2018-03-19 | $26.41 | $26.61 | $25.81 | $26.51 | $21.67 | 114,069 |
| 2018-03-16 | $26.31 | $26.65 | $26.20 | $26.59 | $21.74 | 548,075 |
| 2018-03-15 | $26.20 | $26.37 | $25.93 | $26.28 | $21.48 | 114,421 |
| 2018-03-14 | $26.44 | $26.50 | $26.04 | $26.07 | $21.31 | 121,578 |
| 2018-03-13 | $26.66 | $26.74 | $26.13 | $26.34 | $21.53 | 111,080 |
| 2018-03-12 | $26.58 | $26.91 | $26.42 | $26.66 | $21.79 | 168,789 |
| 2018-03-09 | $26.26 | $26.52 | $26.06 | $26.52 | $21.68 | 96,608 |
| 2018-03-08 | $26.18 | $26.40 | $25.85 | $26.00 | $21.26 | 96,818 |
| 2018-03-07 | $25.73 | $26.25 | $25.73 | $26.18 | $21.40 | 133,664 |
| 2018-03-06 | $25.69 | $25.99 | $25.45 | $25.93 | $21.20 | 157,275 |
| 2018-03-05 | $25.28 | $25.73 | $25.02 | $25.58 | $20.91 | 84,657 |
| 2018-03-02 | $24.93 | $25.54 | $24.79 | $25.45 | $20.81 | 132,991 |
| 2018-03-01 | $24.81 | $25.35 | $24.81 | $25.07 | $20.49 | 123,676 |
| 2018-02-28 | $25.69 | $25.73 | $24.88 | $24.88 | $20.34 | 209,229 |
| 2018-02-27 | $25.97 | $26.22 | $25.48 | $25.52 | $20.86 | 120,524 |
| 2018-02-26 | $25.99 | $26.01 | $25.68 | $25.96 | $21.22 | 81,581 |
| 2018-02-23 | $25.72 | $25.98 | $25.63 | $25.94 | $21.21 | 112,923 |
| 2018-02-22 | $25.92 | $26.05 | $25.61 | $25.65 | $20.97 | 92,288 |
| 2018-02-21 | $25.66 | $26.15 | $25.66 | $25.83 | $21.12 | 123,657 |
| 2018-02-20 | $25.88 | $26.00 | $25.53 | $25.64 | $20.96 | 129,226 |
| 2018-02-16 | $25.61 | $26.11 | $25.61 | $25.93 | $21.20 | 171,988 |
| 2018-02-15 | $25.71 | $25.90 | $25.62 | $25.75 | $21.05 | 89,135 |
| 2018-02-14 | $25.17 | $25.70 | $25.17 | $25.69 | $21.00 | 127,584 |
| 2018-02-13 | $25.28 | $25.67 | $25.23 | $25.53 | $20.71 | 162,014 |
| 2018-02-12 | $25.77 | $25.77 | $25.13 | $25.30 | $20.52 | 156,867 |
| 2018-02-09 | $25.39 | $25.92 | $25.12 | $25.76 | $20.90 | 226,265 |
| 2018-02-08 | $25.72 | $25.72 | $25.12 | $25.14 | $20.39 | 136,153 |
| 2018-02-07 | $25.33 | $25.85 | $25.29 | $25.65 | $20.81 | 164,926 |
| 2018-02-06 | $24.88 | $25.56 | $24.80 | $25.36 | $20.57 | 278,186 |
| 2018-02-05 | $26.15 | $26.59 | $25.29 | $25.31 | $20.53 | 197,486 |
| 2018-02-02 | $26.50 | $26.70 | $26.24 | $26.39 | $21.41 | 153,928 |
| 2018-02-01 | $26.17 | $26.58 | $25.81 | $26.57 | $21.55 | 252,176 |
| 2018-01-31 | $26.62 | $26.75 | $26.11 | $26.31 | $21.34 | 216,543 |
| 2018-01-30 | $26.48 | $26.68 | $26.35 | $26.48 | $21.48 | 183,501 |
| 2018-01-29 | $26.51 | $26.89 | $26.51 | $26.55 | $21.54 | 185,555 |
| 2018-01-26 | $25.81 | $26.95 | $23.26 | $26.44 | $21.45 | 537,566 |
| 2018-01-25 | $27.61 | $27.61 | $27.10 | $27.55 | $22.35 | 268,241 |
| 2018-01-24 | $27.86 | $27.86 | $27.28 | $27.46 | $22.28 | 231,909 |
| 2018-01-23 | $27.86 | $27.90 | $27.50 | $27.69 | $22.46 | 114,561 |
| 2018-01-22 | $27.96 | $28.05 | $27.60 | $27.95 | $22.67 | 139,619 |
| 2018-01-19 | $27.34 | $28.00 | $27.34 | $28.00 | $22.71 | 210,726 |
| 2018-01-18 | $27.79 | $27.84 | $27.41 | $27.44 | $22.26 | 119,716 |
| 2018-01-17 | $27.92 | $27.92 | $27.43 | $27.79 | $22.54 | 157,739 |
| 2018-01-16 | $28.23 | $28.28 | $27.61 | $27.84 | $22.58 | 239,549 |
| 2018-01-12 | $28.12 | $28.33 | $27.89 | $28.03 | $22.74 | 131,448 |
| 2018-01-11 | $27.69 | $28.09 | $27.55 | $28.00 | $22.71 | 204,167 |
| 2018-01-10 | $26.96 | $27.77 | $26.91 | $27.58 | $22.37 | 226,995 |
| 2018-01-09 | $26.84 | $27.36 | $26.84 | $27.01 | $21.91 | 129,320 |
| 2018-01-08 | $26.80 | $27.05 | $26.58 | $26.82 | $21.76 | 138,719 |
| 2018-01-05 | $26.91 | $27.03 | $26.72 | $26.83 | $21.76 | 141,143 |
| 2018-01-04 | $27.00 | $27.22 | $26.79 | $26.82 | $21.76 | 150,666 |
| 2018-01-03 | $27.03 | $27.03 | $26.54 | $26.73 | $21.68 | 182,404 |
| 2018-01-02 | $27.10 | $27.35 | $26.89 | $27.05 | $21.94 | 176,029 |
| 2017-12-29 | $27.52 | $27.52 | $26.90 | $26.97 | $21.88 | 177,202 |
| 2017-12-28 | $27.49 | $27.49 | $27.23 | $27.45 | $22.27 | 133,789 |
| 2017-12-27 | $27.29 | $27.57 | $27.22 | $27.49 | $22.30 | 244,962 |
| 2017-12-26 | $27.52 | $27.76 | $27.22 | $27.33 | $22.17 | 93,625 |
| 2017-12-22 | $27.90 | $27.90 | $27.45 | $27.48 | $22.29 | 128,764 |
| 2017-12-21 | $27.76 | $27.98 | $27.66 | $27.77 | $22.53 | 155,300 |
| 2017-12-20 | $27.82 | $27.91 | $27.49 | $27.74 | $22.50 | 179,551 |
| 2017-12-19 | $28.00 | $28.10 | $27.52 | $27.62 | $22.41 | 255,659 |
| 2017-12-18 | $27.60 | $28.06 | $27.52 | $27.78 | $22.53 | 167,239 |
| 2017-12-15 | $26.77 | $27.64 | $26.77 | $27.45 | $22.27 | 478,278 |
| 2017-12-14 | $27.18 | $27.18 | $26.54 | $26.66 | $21.63 | 165,914 |
| 2017-12-13 | $26.93 | $27.35 | $26.82 | $27.15 | $22.02 | 202,880 |
| 2017-12-12 | $27.01 | $27.10 | $26.74 | $26.87 | $21.80 | 342,618 |
| 2017-12-11 | $27.00 | $27.19 | $26.81 | $26.89 | $21.81 | 97,055 |
| 2017-12-08 | $27.72 | $27.72 | $27.00 | $27.00 | $21.90 | 152,841 |
| 2017-12-07 | $27.73 | $27.92 | $27.41 | $27.50 | $22.31 | 285,068 |
| 2017-12-06 | $27.83 | $28.12 | $27.69 | $27.98 | $22.57 | 418,808 |
| 2017-12-05 | $28.19 | $28.19 | $27.81 | $27.96 | $22.56 | 311,204 |
| 2017-12-04 | $27.98 | $28.18 | $27.89 | $28.13 | $22.70 | 276,873 |
| 2017-12-01 | $27.47 | $27.74 | $26.62 | $27.45 | $22.15 | 303,154 |
| 2017-11-30 | $28.34 | $28.61 | $27.32 | $27.34 | $22.06 | 393,653 |
| 2017-11-29 | $27.89 | $28.76 | $27.61 | $28.75 | $23.20 | 400,658 |
| 2017-11-28 | $27.07 | $27.69 | $26.81 | $27.65 | $22.31 | 123,577 |
| 2017-11-27 | $26.88 | $27.13 | $26.83 | $26.95 | $21.74 | 152,238 |
| 2017-11-24 | $27.00 | $27.05 | $26.68 | $26.85 | $21.66 | 237,512 |
| 2017-11-22 | $26.90 | $27.35 | $26.81 | $26.90 | $21.70 | 129,427 |
| 2017-11-21 | $27.09 | $27.10 | $26.84 | $26.90 | $21.70 | 263,276 |
| 2017-11-20 | $26.64 | $27.01 | $26.47 | $27.01 | $21.79 | 118,278 |
| 2017-11-17 | $26.37 | $26.65 | $26.30 | $26.55 | $21.42 | 240,520 |
| 2017-11-16 | $26.30 | $26.79 | $25.93 | $26.58 | $21.44 | 232,106 |
| 2017-11-15 | $25.89 | $26.36 | $25.89 | $26.14 | $21.09 | 205,812 |
| 2017-11-14 | $25.79 | $26.29 | $25.79 | $26.22 | $21.15 | 160,221 |
| 2017-11-13 | $25.66 | $26.22 | $25.66 | $26.15 | $20.94 | 267,350 |
| 2017-11-10 | $26.01 | $26.05 | $25.81 | $25.83 | $20.68 | 211,477 |
| 2017-11-09 | $25.82 | $26.19 | $25.62 | $25.87 | $20.71 | 293,107 |
| 2017-11-08 | $26.08 | $26.20 | $25.68 | $26.07 | $20.87 | 365,664 |
| 2017-11-07 | $26.90 | $27.08 | $26.22 | $26.35 | $21.10 | 192,287 |
| 2017-11-06 | $27.05 | $27.17 | $26.80 | $26.91 | $21.55 | 141,630 |
| 2017-11-03 | $26.95 | $27.03 | $26.67 | $26.96 | $21.59 | 139,474 |
| 2017-11-02 | $26.83 | $27.25 | $26.60 | $27.06 | $21.67 | 298,487 |
| 2017-11-01 | $27.36 | $27.42 | $26.75 | $26.85 | $21.50 | 215,341 |
| 2017-10-31 | $27.26 | $27.61 | $27.12 | $27.20 | $21.78 | 461,202 |
| 2017-10-30 | $28.31 | $28.31 | $26.94 | $27.07 | $21.67 | 207,897 |
| 2017-10-27 | $27.58 | $28.40 | $26.67 | $28.36 | $22.71 | 247,772 |
| 2017-10-26 | $27.35 | $27.57 | $27.24 | $27.43 | $21.96 | 106,571 |
| 2017-10-25 | $27.40 | $27.44 | $26.98 | $27.28 | $21.84 | 125,795 |
| 2017-10-24 | $27.33 | $27.58 | $27.25 | $27.30 | $21.86 | 148,530 |
| 2017-10-23 | $27.38 | $27.57 | $27.06 | $27.24 | $21.81 | 124,807 |
| 2017-10-20 | $27.80 | $27.86 | $27.39 | $27.41 | $21.95 | 133,693 |
| 2017-10-19 | $27.32 | $27.47 | $27.05 | $27.46 | $21.99 | 279,619 |
| 2017-10-18 | $27.47 | $27.66 | $27.36 | $27.51 | $22.03 | 102,711 |
| 2017-10-17 | $27.73 | $27.75 | $27.26 | $27.36 | $21.91 | 116,690 |
| 2017-10-16 | $27.65 | $27.75 | $27.51 | $27.67 | $22.15 | 144,536 |
| 2017-10-13 | $27.65 | $27.74 | $27.40 | $27.52 | $22.03 | 134,820 |
| 2017-10-12 | $27.79 | $27.96 | $27.63 | $27.64 | $22.13 | 174,513 |
| 2017-10-11 | $27.71 | $27.89 | $27.58 | $27.73 | $22.20 | 213,778 |
| 2017-10-10 | $27.41 | $27.68 | $27.35 | $27.65 | $22.14 | 182,012 |
| 2017-10-09 | $27.22 | $27.39 | $26.98 | $27.31 | $21.87 | 197,658 |
| 2017-10-06 | $27.07 | $27.29 | $26.92 | $27.11 | $21.71 | 129,184 |
| 2017-10-05 | $26.97 | $27.14 | $26.86 | $27.05 | $21.66 | 160,869 |
| 2017-10-04 | $27.10 | $27.17 | $26.65 | $26.86 | $21.51 | 149,129 |
| 2017-10-03 | $27.17 | $27.17 | $26.79 | $27.13 | $21.72 | 240,616 |
| 2017-10-02 | $26.72 | $27.17 | $26.54 | $27.17 | $21.75 | 231,520 |
| 2017-09-29 | $26.82 | $27.14 | $26.67 | $26.67 | $21.35 | 224,589 |
| 2017-09-28 | $26.63 | $26.83 | $26.36 | $26.81 | $21.47 | 178,827 |
| 2017-09-27 | $26.45 | $26.79 | $26.02 | $26.65 | $21.34 | 313,193 |
| 2017-09-26 | $25.97 | $26.18 | $25.81 | $26.12 | $20.91 | 137,025 |
| 2017-09-25 | $25.76 | $26.08 | $25.70 | $25.91 | $20.75 | 128,167 |
| 2017-09-22 | $25.68 | $26.00 | $25.63 | $25.87 | $20.71 | 201,716 |
| 2017-09-21 | $25.55 | $25.75 | $25.55 | $25.64 | $20.53 | 187,943 |
| 2017-09-20 | $25.24 | $25.64 | $25.05 | $25.48 | $20.40 | 169,903 |
| 2017-09-19 | $25.37 | $25.41 | $25.14 | $25.23 | $20.20 | 129,166 |
| 2017-09-18 | $25.00 | $25.49 | $24.88 | $25.35 | $20.30 | 129,038 |
| 2017-09-15 | $24.70 | $24.95 | $24.40 | $24.90 | $19.94 | 508,944 |
| 2017-09-14 | $24.86 | $24.94 | $24.58 | $24.67 | $19.75 | 143,074 |
| 2017-09-13 | $24.72 | $25.01 | $24.61 | $24.89 | $19.93 | 142,261 |
| 2017-09-12 | $24.42 | $24.89 | $24.41 | $24.75 | $19.82 | 230,691 |
| 2017-09-11 | $23.98 | $24.41 | $23.90 | $24.29 | $19.45 | 117,973 |
| 2017-09-08 | $23.53 | $23.90 | $23.36 | $23.69 | $18.97 | 222,171 |
| 2017-09-07 | $24.15 | $24.23 | $23.36 | $23.50 | $18.82 | 204,057 |
| 2017-09-06 | $24.13 | $24.42 | $24.01 | $24.10 | $19.30 | 109,795 |
| 2017-09-05 | $24.55 | $24.63 | $24.01 | $24.14 | $19.33 | 216,673 |
| 2017-09-01 | $24.83 | $24.95 | $24.55 | $24.72 | $19.79 | 153,046 |
| 2017-08-31 | $24.78 | $25.15 | $24.78 | $24.85 | $19.90 | 126,918 |
| 2017-08-30 | $24.68 | $24.91 | $24.48 | $24.72 | $19.79 | 84,845 |
| 2017-08-29 | $24.52 | $24.74 | $24.43 | $24.64 | $19.73 | 111,698 |
| 2017-08-28 | $24.93 | $25.01 | $24.56 | $24.74 | $19.81 | 119,738 |
| 2017-08-25 | $24.79 | $24.87 | $24.64 | $24.83 | $19.88 | 63,431 |
| 2017-08-24 | $24.80 | $24.80 | $24.57 | $24.75 | $19.82 | 54,149 |
| 2017-08-23 | $24.55 | $24.84 | $24.55 | $24.70 | $19.78 | 63,928 |
| 2017-08-22 | $24.77 | $25.01 | $24.64 | $24.75 | $19.82 | 66,623 |
| 2017-08-21 | $24.53 | $24.69 | $24.47 | $24.66 | $19.74 | 77,543 |
| 2017-08-18 | $24.26 | $24.66 | $24.15 | $24.54 | $19.65 | 140,427 |
| 2017-08-17 | $24.74 | $24.91 | $24.50 | $24.55 | $19.66 | 169,477 |
| 2017-08-16 | $24.88 | $25.02 | $24.76 | $24.86 | $19.90 | 104,944 |
| 2017-08-15 | $25.30 | $25.30 | $24.75 | $24.80 | $19.86 | 125,740 |
| 2017-08-14 | $24.77 | $25.22 | $24.72 | $25.13 | $20.12 | 192,702 |
| 2017-08-11 | $24.48 | $25.21 | $23.92 | $24.44 | $19.57 | 187,079 |
| 2017-08-10 | $25.07 | $25.18 | $24.82 | $24.83 | $19.72 | 170,322 |
| 2017-08-09 | $25.42 | $25.65 | $25.06 | $25.19 | $20.01 | 302,622 |
| 2017-08-08 | $25.63 | $26.06 | $25.60 | $25.67 | $20.39 | 127,256 |
| 2017-08-07 | $25.94 | $26.10 | $25.61 | $25.66 | $20.38 | 170,191 |
| 2017-08-04 | $26.10 | $26.20 | $25.95 | $25.96 | $20.62 | 129,200 |
| 2017-08-03 | $26.28 | $26.31 | $25.91 | $25.96 | $20.62 | 101,934 |
| 2017-08-02 | $26.53 | $26.58 | $26.27 | $26.35 | $20.93 | 99,057 |
| 2017-08-01 | $26.65 | $26.65 | $26.20 | $26.52 | $21.06 | 108,228 |
| 2017-07-31 | $26.23 | $26.61 | $25.89 | $26.52 | $21.06 | 146,352 |
| 2017-07-28 | $25.90 | $26.36 | $25.64 | $26.05 | $20.69 | 141,359 |
| 2017-07-27 | $25.79 | $25.96 | $25.61 | $25.74 | $20.44 | 77,382 |
| 2017-07-26 | $26.16 | $26.16 | $25.58 | $25.74 | $20.44 | 91,918 |
| 2017-07-25 | $25.93 | $26.24 | $25.91 | $26.11 | $20.74 | 136,461 |
| 2017-07-24 | $25.57 | $25.85 | $25.34 | $25.64 | $20.36 | 82,692 |
| 2017-07-21 | $25.94 | $25.99 | $25.42 | $25.58 | $20.32 | 123,780 |
| 2017-07-20 | $25.62 | $25.78 | $25.47 | $25.66 | $20.38 | 61,086 |
| 2017-07-19 | $25.60 | $25.77 | $25.39 | $25.61 | $20.34 | 138,756 |
| 2017-07-18 | $25.57 | $25.67 | $25.31 | $25.60 | $20.33 | 139,578 |
| 2017-07-17 | $25.67 | $25.89 | $25.48 | $25.70 | $20.41 | 131,085 |
| 2017-07-14 | $25.57 | $25.91 | $25.50 | $25.82 | $20.51 | 176,949 |
| 2017-07-13 | $25.98 | $26.01 | $25.53 | $25.87 | $20.55 | 117,174 |
| 2017-07-12 | $25.79 | $26.13 | $25.73 | $25.98 | $20.63 | 216,542 |
| 2017-07-11 | $25.99 | $25.99 | $25.54 | $25.84 | $20.52 | 180,181 |
| 2017-07-10 | $26.18 | $26.20 | $25.87 | $26.00 | $20.65 | 218,663 |
| 2017-07-07 | $25.89 | $26.26 | $25.71 | $26.23 | $20.83 | 204,479 |
| 2017-07-06 | $25.65 | $25.88 | $25.47 | $25.82 | $20.51 | 284,492 |
| 2017-07-05 | $25.85 | $25.85 | $25.32 | $25.66 | $20.38 | 143,090 |
| 2017-07-03 | $25.63 | $25.89 | $25.48 | $25.82 | $20.51 | 60,257 |
| 2017-06-30 | $25.67 | $25.80 | $25.11 | $25.38 | $20.16 | 191,033 |
| 2017-06-29 | $25.42 | $25.80 | $24.99 | $25.51 | $20.26 | 243,500 |
| 2017-06-28 | $24.43 | $24.86 | $23.97 | $24.65 | $19.58 | 151,687 |
| 2017-06-27 | $23.92 | $24.34 | $23.90 | $24.20 | $19.22 | 325,336 |
| 2017-06-26 | $23.86 | $24.31 | $23.71 | $23.88 | $18.97 | 172,593 |
| 2017-06-23 | $23.92 | $24.38 | $23.54 | $23.91 | $18.99 | 295,128 |
| 2017-06-22 | $23.71 | $23.97 | $23.47 | $23.78 | $18.89 | 119,292 |
| 2017-06-21 | $24.24 | $24.27 | $23.71 | $23.72 | $18.84 | 123,666 |
| 2017-06-20 | $24.47 | $24.48 | $24.13 | $24.21 | $19.23 | 126,288 |
| 2017-06-19 | $24.71 | $24.89 | $24.48 | $24.52 | $19.47 | 162,325 |
| 2017-06-16 | $24.76 | $25.08 | $24.53 | $24.55 | $19.50 | 492,412 |
| 2017-06-15 | $24.86 | $25.39 | $24.86 | $25.18 | $20.00 | 91,081 |
| 2017-06-14 | $25.20 | $25.20 | $24.51 | $25.14 | $19.97 | 159,918 |
| 2017-06-13 | $25.53 | $25.58 | $25.10 | $25.36 | $20.14 | 161,333 |
| 2017-06-12 | $25.46 | $25.97 | $25.18 | $25.38 | $20.16 | 107,742 |
| 2017-06-09 | $24.90 | $25.55 | $24.77 | $25.44 | $20.20 | 368,021 |
| 2017-06-08 | $24.07 | $25.09 | $23.80 | $24.76 | $19.66 | 137,508 |
| 2017-06-07 | $23.88 | $24.18 | $23.83 | $24.04 | $19.09 | 99,834 |
| 2017-06-06 | $23.69 | $23.96 | $23.66 | $23.82 | $18.92 | 98,921 |
| 2017-06-05 | $24.07 | $24.30 | $23.98 | $23.98 | $19.04 | 120,478 |
| 2017-06-02 | $23.67 | $24.43 | $23.60 | $24.09 | $19.13 | 160,122 |
| 2017-06-01 | $23.41 | $23.78 | $23.19 | $23.77 | $18.88 | 580,327 |
| 2017-05-31 | $23.86 | $23.89 | $23.31 | $23.34 | $18.54 | 406,887 |
| 2017-05-30 | $23.86 | $23.91 | $23.60 | $23.68 | $18.81 | 200,096 |
| 2017-05-26 | $23.93 | $24.08 | $23.86 | $23.96 | $19.03 | 103,207 |
| 2017-05-25 | $23.99 | $24.05 | $23.82 | $24.00 | $19.06 | 174,965 |
| 2017-05-24 | $24.19 | $24.43 | $23.75 | $23.86 | $18.95 | 76,482 |
| 2017-05-23 | $24.03 | $24.15 | $23.79 | $24.10 | $19.14 | 88,119 |
| 2017-05-22 | $23.74 | $24.12 | $23.62 | $23.93 | $19.00 | 83,391 |
| 2017-05-19 | $23.91 | $24.16 | $23.71 | $23.74 | $18.85 | 169,760 |
| 2017-05-18 | $23.73 | $24.12 | $23.69 | $23.95 | $19.02 | 134,451 |
| 2017-05-17 | $24.14 | $24.42 | $23.61 | $23.75 | $18.86 | 188,052 |
| 2017-05-16 | $24.87 | $24.87 | $24.54 | $24.74 | $19.65 | 116,360 |
| 2017-05-15 | $24.64 | $24.91 | $24.64 | $24.76 | $19.66 | 151,066 |
| 2017-05-12 | $24.88 | $24.88 | $24.42 | $24.56 | $19.51 | 91,609 |
| 2017-05-11 | $25.05 | $25.12 | $24.62 | $24.88 | $19.76 | 87,436 |
| 2017-05-10 | $25.48 | $25.57 | $25.20 | $25.39 | $20.01 | 158,331 |
| 2017-05-09 | $25.86 | $25.90 | $25.38 | $25.52 | $20.11 | 143,218 |
| 2017-05-08 | $25.64 | $25.80 | $25.51 | $25.79 | $20.33 | 86,934 |
| 2017-05-05 | $25.89 | $25.89 | $25.36 | $25.65 | $20.22 | 81,556 |
| 2017-05-04 | $25.96 | $26.06 | $25.59 | $25.80 | $20.33 | 81,568 |
| 2017-05-03 | $25.54 | $25.81 | $25.53 | $25.74 | $20.29 | 136,962 |
| 2017-05-02 | $25.79 | $25.97 | $25.48 | $25.68 | $20.24 | 136,722 |
| 2017-05-01 | $25.67 | $25.93 | $25.50 | $25.74 | $20.29 | 132,461 |
| 2017-04-28 | $27.30 | $27.39 | $25.65 | $25.69 | $20.25 | 220,402 |
| 2017-04-27 | $26.68 | $26.69 | $26.31 | $26.44 | $20.84 | 150,150 |
| 2017-04-26 | $26.30 | $26.75 | $26.14 | $26.65 | $21.00 | 207,513 |
| 2017-04-25 | $26.29 | $26.50 | $26.22 | $26.23 | $20.67 | 105,119 |
| 2017-04-24 | $26.10 | $26.20 | $25.71 | $26.08 | $20.56 | 167,824 |
| 2017-04-21 | $25.33 | $25.60 | $25.01 | $25.48 | $20.08 | 173,559 |
| 2017-04-20 | $25.15 | $25.47 | $25.02 | $25.44 | $20.05 | 140,641 |
| 2017-04-19 | $25.11 | $25.30 | $24.90 | $25.03 | $19.73 | 175,034 |
| 2017-04-18 | $24.64 | $25.00 | $24.51 | $24.97 | $19.68 | 179,389 |
| 2017-04-17 | $24.37 | $24.88 | $24.37 | $24.87 | $19.60 | 91,658 |
| 2017-04-13 | $24.89 | $25.04 | $24.45 | $24.47 | $19.29 | 126,929 |
| 2017-04-12 | $25.34 | $25.38 | $24.87 | $24.99 | $19.70 | 96,076 |
| 2017-04-11 | $24.93 | $25.43 | $24.93 | $25.41 | $20.03 | 112,893 |
| 2017-04-10 | $25.22 | $25.47 | $24.85 | $25.04 | $19.74 | 104,397 |
| 2017-04-07 | $25.11 | $25.29 | $24.95 | $25.21 | $19.87 | 157,655 |
| 2017-04-06 | $25.07 | $25.39 | $24.92 | $25.24 | $19.89 | 133,763 |
| 2017-04-05 | $25.51 | $25.71 | $24.96 | $25.01 | $19.71 | 187,250 |
| 2017-04-04 | $25.27 | $25.47 | $25.20 | $25.36 | $19.99 | 182,692 |
| 2017-04-03 | $25.62 | $25.98 | $25.16 | $25.36 | $19.99 | 228,488 |
| 2017-03-31 | $25.97 | $26.10 | $25.73 | $25.85 | $20.37 | 277,617 |
| 2017-03-30 | $25.17 | $26.10 | $25.09 | $26.00 | $20.49 | 244,945 |
| 2017-03-29 | $25.34 | $25.41 | $25.11 | $25.17 | $19.84 | 164,399 |
| 2017-03-28 | $24.93 | $25.43 | $24.56 | $25.41 | $20.03 | 197,225 |
| 2017-03-27 | $24.74 | $25.19 | $24.33 | $25.03 | $19.73 | 461,360 |
| 2017-03-24 | $25.36 | $25.66 | $25.19 | $25.25 | $19.90 | 198,465 |
| 2017-03-23 | $24.96 | $25.47 | $24.85 | $25.31 | $19.95 | 162,381 |
| 2017-03-22 | $25.08 | $25.38 | $24.72 | $24.99 | $19.70 | 186,726 |
| 2017-03-21 | $26.37 | $26.37 | $25.18 | $25.20 | $19.86 | 182,951 |
| 2017-03-20 | $26.60 | $26.60 | $26.13 | $26.16 | $20.62 | 186,548 |
| 2017-03-17 | $26.31 | $26.65 | $26.06 | $26.60 | $20.97 | 639,305 |
| 2017-03-16 | $26.23 | $26.45 | $26.03 | $26.31 | $20.74 | 152,657 |
| 2017-03-15 | $26.15 | $26.53 | $26.10 | $26.16 | $20.62 | 230,683 |
| 2017-03-14 | $25.92 | $26.19 | $25.82 | $26.08 | $20.56 | 112,524 |
| 2017-03-13 | $25.93 | $26.32 | $25.93 | $26.11 | $20.58 | 106,813 |
| 2017-03-10 | $26.25 | $26.25 | $25.89 | $25.98 | $20.48 | 229,636 |
| 2017-03-09 | $26.10 | $26.31 | $26.02 | $26.09 | $20.56 | 124,963 |
| 2017-03-08 | $26.49 | $26.65 | $26.01 | $26.01 | $20.50 | 157,793 |
| 2017-03-07 | $26.35 | $26.44 | $26.14 | $26.31 | $20.74 | 149,105 |
| 2017-03-06 | $26.39 | $26.56 | $26.17 | $26.43 | $20.83 | 83,476 |
| 2017-03-03 | $26.64 | $26.78 | $26.49 | $26.65 | $21.00 | 108,463 |
| 2017-03-02 | $27.15 | $27.18 | $26.59 | $26.61 | $20.97 | 158,071 |
| 2017-03-01 | $27.02 | $27.26 | $26.55 | $27.12 | $21.38 | 298,604 |
| 2017-02-28 | $26.89 | $27.01 | $26.46 | $26.55 | $20.93 | 212,917 |
| 2017-02-27 | $26.67 | $26.89 | $26.65 | $26.81 | $21.13 | 314,372 |
| 2017-02-24 | $26.52 | $26.95 | $26.45 | $26.78 | $21.11 | 150,792 |
| 2017-02-23 | $26.83 | $26.99 | $26.57 | $26.88 | $21.19 | 106,068 |
| 2017-02-22 | $26.67 | $26.96 | $26.58 | $26.86 | $21.17 | 125,154 |
| 2017-02-21 | $26.68 | $26.88 | $26.53 | $26.82 | $21.14 | 149,557 |
| 2017-02-17 | $26.54 | $26.54 | $26.31 | $26.53 | $20.91 | 188,338 |
| 2017-02-16 | $26.45 | $26.55 | $26.25 | $26.54 | $20.92 | 153,165 |
| 2017-02-15 | $26.40 | $26.55 | $26.27 | $26.46 | $20.85 | 87,941 |
| 2017-02-14 | $26.10 | $26.47 | $25.77 | $26.43 | $20.83 | 144,101 |
| 2017-02-13 | $26.07 | $26.40 | $26.04 | $26.22 | $20.67 | 108,214 |
| 2017-02-10 | $26.02 | $26.15 | $25.85 | $26.15 | $20.46 | 121,983 |
| 2017-02-09 | $25.81 | $25.98 | $25.57 | $25.90 | $20.27 | 181,207 |
| 2017-02-08 | $25.91 | $25.95 | $25.58 | $25.69 | $20.10 | 270,765 |
| 2017-02-07 | $26.17 | $26.27 | $25.93 | $26.12 | $20.44 | 175,682 |
| 2017-02-06 | $26.35 | $26.58 | $26.15 | $26.17 | $20.48 | 105,475 |
| 2017-02-03 | $26.48 | $26.56 | $25.99 | $26.55 | $20.78 | 176,775 |
| 2017-02-02 | $26.26 | $26.27 | $25.81 | $26.06 | $20.39 | 158,439 |
| 2017-02-01 | $26.66 | $27.04 | $26.22 | $26.33 | $20.60 | 218,751 |
| 2017-01-31 | $26.35 | $26.60 | $26.10 | $26.47 | $20.71 | 257,901 |
| 2017-01-30 | $26.51 | $26.59 | $26.23 | $26.38 | $20.64 | 228,846 |
| 2017-01-27 | $26.58 | $26.78 | $26.02 | $26.73 | $20.92 | 186,591 |
| 2017-01-26 | $26.80 | $26.94 | $26.72 | $26.79 | $20.96 | 113,249 |
| 2017-01-25 | $26.95 | $26.96 | $26.63 | $26.76 | $20.94 | 199,524 |
| 2017-01-24 | $26.58 | $26.79 | $26.39 | $26.62 | $20.83 | 291,866 |
| 2017-01-23 | $26.66 | $26.74 | $26.35 | $26.44 | $20.69 | 235,606 |
| 2017-01-20 | $26.51 | $26.91 | $26.51 | $26.71 | $20.90 | 174,690 |
| 2017-01-19 | $26.84 | $26.88 | $26.26 | $26.52 | $20.75 | 300,026 |
| 2017-01-18 | $26.97 | $27.10 | $26.64 | $26.75 | $20.93 | 305,661 |
| 2017-01-17 | $27.42 | $27.42 | $26.79 | $26.79 | $20.96 | 255,649 |
| 2017-01-13 | $27.59 | $28.06 | $27.59 | $27.70 | $21.68 | 259,643 |
| 2017-01-12 | $27.73 | $27.78 | $27.14 | $27.39 | $21.43 | 251,628 |
| 2017-01-11 | $28.00 | $28.00 | $27.72 | $27.89 | $21.82 | 235,129 |
| 2017-01-10 | $27.67 | $28.16 | $27.55 | $28.00 | $21.91 | 486,176 |
| 2017-01-09 | $27.97 | $27.97 | $27.58 | $27.60 | $21.60 | 403,339 |
| 2017-01-06 | $28.43 | $28.43 | $27.94 | $28.20 | $22.07 | 158,093 |
| 2017-01-05 | $28.52 | $28.69 | $27.97 | $28.27 | $22.12 | 150,738 |
| 2017-01-04 | $28.60 | $28.78 | $28.33 | $28.64 | $22.41 | 322,824 |
| 2017-01-03 | $28.72 | $28.92 | $28.23 | $28.56 | $22.35 | 295,018 |
| 2016-12-30 | $28.42 | $28.53 | $28.17 | $28.30 | $22.14 | 133,754 |
| 2016-12-29 | $28.39 | $28.55 | $28.24 | $28.41 | $22.23 | 111,853 |
| 2016-12-28 | $28.64 | $28.72 | $28.24 | $28.41 | $22.23 | 143,182 |
| 2016-12-27 | $28.38 | $28.73 | $28.38 | $28.70 | $22.46 | 100,353 |
| 2016-12-23 | $28.32 | $28.65 | $28.12 | $28.38 | $22.21 | 121,633 |
| 2016-12-22 | $28.33 | $28.60 | $28.22 | $28.30 | $22.14 | 151,843 |
| 2016-12-21 | $28.36 | $28.45 | $28.22 | $28.33 | $22.17 | 192,162 |
| 2016-12-20 | $28.24 | $28.60 | $27.77 | $28.46 | $22.27 | 156,416 |
| 2016-12-19 | $28.01 | $28.29 | $27.55 | $28.15 | $22.03 | 284,119 |
| 2016-12-16 | $27.83 | $28.69 | $27.83 | $27.85 | $21.79 | 1,151,439 |
| 2016-12-15 | $28.08 | $28.59 | $27.99 | $28.58 | $22.36 | 514,178 |
| 2016-12-14 | $28.07 | $28.29 | $27.73 | $27.93 | $21.86 | 241,107 |
| 2016-12-13 | $28.25 | $28.35 | $27.91 | $28.21 | $22.07 | 172,912 |
| 2016-12-12 | $28.35 | $28.44 | $27.98 | $28.08 | $21.97 | 204,201 |
| 2016-12-09 | $28.12 | $28.43 | $27.99 | $28.38 | $22.21 | 284,371 |
| 2016-12-08 | $28.51 | $28.55 | $27.99 | $28.14 | $22.02 | 479,106 |
| 2016-12-07 | $28.02 | $28.43 | $28.01 | $28.38 | $22.21 | 221,208 |
| 2016-12-06 | $27.50 | $28.11 | $27.32 | $28.01 | $21.92 | 196,618 |
| 2016-12-05 | $27.15 | $27.51 | $27.07 | $27.46 | $21.49 | 159,084 |
| 2016-12-02 | $27.12 | $27.12 | $26.83 | $26.93 | $21.07 | 167,446 |
| 2016-12-01 | $27.09 | $27.34 | $26.99 | $27.11 | $21.21 | 219,121 |
| 2016-11-30 | $27.75 | $27.80 | $26.87 | $26.94 | $21.08 | 230,583 |
| 2016-11-29 | $27.07 | $27.45 | $27.07 | $27.34 | $21.39 | 176,119 |
| 2016-11-28 | $26.90 | $27.15 | $26.83 | $27.04 | $21.16 | 279,188 |
| 2016-11-25 | $27.09 | $27.22 | $26.85 | $27.20 | $21.28 | 89,738 |
| 2016-11-23 | $27.21 | $27.26 | $26.95 | $27.11 | $21.21 | 154,975 |
| 2016-11-22 | $26.88 | $27.12 | $26.55 | $27.12 | $21.22 | 212,552 |
| 2016-11-21 | $26.89 | $26.90 | $26.42 | $26.81 | $20.98 | 183,014 |
| 2016-11-18 | $26.55 | $26.92 | $26.21 | $26.91 | $21.06 | 227,313 |
| 2016-11-17 | $26.60 | $26.71 | $26.23 | $26.46 | $20.70 | 162,592 |
| 2016-11-16 | $26.20 | $26.33 | $25.98 | $26.31 | $20.59 | 166,866 |
| 2016-11-15 | $26.14 | $26.31 | $25.80 | $26.21 | $20.51 | 197,058 |
| 2016-11-14 | $26.36 | $26.94 | $26.07 | $26.38 | $20.64 | 288,560 |
| 2016-11-11 | $24.54 | $26.07 | $24.43 | $25.90 | $20.27 | 402,838 |
| 2016-11-10 | $23.89 | $24.64 | $23.85 | $24.56 | $19.22 | 277,503 |
| 2016-11-09 | $22.59 | $23.97 | $22.59 | $23.81 | $18.50 | 244,838 |
| 2016-11-08 | $22.54 | $22.74 | $22.47 | $22.59 | $17.55 | 89,171 |
| 2016-11-07 | $22.46 | $22.71 | $22.07 | $22.61 | $17.56 | 166,807 |
| 2016-11-04 | $22.18 | $22.27 | $21.99 | $22.02 | $17.11 | 100,499 |
| 2016-11-03 | $22.06 | $22.25 | $22.06 | $22.14 | $17.20 | 136,991 |
| 2016-11-02 | $22.14 | $22.27 | $21.86 | $22.00 | $17.09 | 125,466 |
| 2016-11-01 | $22.73 | $22.78 | $22.17 | $22.21 | $17.25 | 181,645 |
| 2016-10-31 | $22.21 | $22.73 | $22.08 | $22.69 | $17.63 | 272,212 |
| 2016-10-28 | $21.84 | $22.09 | $21.61 | $22.05 | $17.13 | 183,513 |
| 2016-10-27 | $21.73 | $21.77 | $21.57 | $21.64 | $16.81 | 108,699 |
| 2016-10-26 | $21.56 | $21.76 | $21.52 | $21.60 | $16.78 | 74,399 |
| 2016-10-25 | $21.73 | $21.76 | $21.57 | $21.69 | $16.85 | 67,494 |
| 2016-10-24 | $21.50 | $21.77 | $21.40 | $21.70 | $16.86 | 135,034 |
| 2016-10-21 | $21.12 | $21.39 | $20.93 | $21.39 | $16.62 | 69,706 |
| 2016-10-20 | $21.45 | $21.52 | $21.29 | $21.38 | $16.61 | 68,064 |
| 2016-10-19 | $21.23 | $21.55 | $21.22 | $21.44 | $16.65 | 111,979 |
| 2016-10-18 | $21.35 | $21.35 | $21.08 | $21.24 | $16.50 | 89,594 |
| 2016-10-17 | $21.07 | $21.23 | $21.07 | $21.12 | $16.41 | 94,829 |
| 2016-10-14 | $21.16 | $21.27 | $21.04 | $21.13 | $16.41 | 127,503 |
| 2016-10-13 | $21.02 | $21.80 | $20.79 | $20.86 | $16.20 | 174,905 |
| 2016-10-12 | $21.11 | $21.38 | $21.11 | $21.25 | $16.51 | 90,782 |
| 2016-10-11 | $21.28 | $21.35 | $21.07 | $21.14 | $16.42 | 103,691 |
| 2016-10-10 | $21.15 | $21.35 | $21.15 | $21.25 | $16.51 | 68,874 |
| 2016-10-07 | $21.20 | $21.26 | $20.94 | $21.09 | $16.38 | 96,781 |
| 2016-10-06 | $21.21 | $21.21 | $21.00 | $21.17 | $16.44 | 84,964 |
| 2016-10-05 | $21.10 | $21.28 | $20.98 | $21.20 | $16.47 | 181,501 |
| 2016-10-04 | $21.01 | $21.11 | $20.79 | $20.96 | $16.28 | 112,536 |
| 2016-10-03 | $21.09 | $21.34 | $20.89 | $20.93 | $16.26 | 164,386 |
| 2016-09-30 | $21.01 | $21.29 | $20.91 | $21.23 | $16.49 | 151,491 |
| 2016-09-29 | $21.07 | $21.17 | $20.82 | $20.83 | $16.18 | 100,286 |
| 2016-09-28 | $20.96 | $21.13 | $20.89 | $21.12 | $16.41 | 107,206 |
| 2016-09-27 | $20.73 | $21.06 | $20.73 | $20.97 | $16.29 | 110,197 |
| 2016-09-26 | $21.12 | $21.12 | $20.83 | $20.83 | $16.18 | 127,153 |
| 2016-09-23 | $21.20 | $21.34 | $21.10 | $21.23 | $16.49 | 125,178 |
| 2016-09-22 | $21.01 | $21.29 | $20.95 | $21.29 | $16.54 | 193,613 |
| 2016-09-21 | $20.92 | $20.99 | $20.76 | $20.90 | $16.24 | 134,998 |
| 2016-09-20 | $20.98 | $21.00 | $20.64 | $20.79 | $16.15 | 184,242 |
| 2016-09-19 | $20.80 | $20.97 | $20.70 | $20.80 | $16.16 | 114,749 |
| 2016-09-16 | $20.77 | $20.77 | $20.53 | $20.74 | $16.11 | 317,724 |
| 2016-09-15 | $20.64 | $20.81 | $20.62 | $20.75 | $16.12 | 105,532 |
| 2016-09-14 | $20.93 | $20.97 | $20.68 | $20.69 | $16.07 | 103,708 |
| 2016-09-13 | $20.92 | $21.04 | $20.69 | $20.98 | $16.30 | 237,635 |
| 2016-09-12 | $21.19 | $21.47 | $21.05 | $21.47 | $16.68 | 149,178 |
| 2016-09-09 | $21.40 | $21.59 | $21.30 | $21.31 | $16.55 | 171,383 |
| 2016-09-08 | $21.56 | $21.62 | $21.46 | $21.52 | $16.72 | 137,162 |
| 2016-09-07 | $21.32 | $21.62 | $21.28 | $21.55 | $16.74 | 238,729 |
| 2016-09-06 | $21.64 | $21.72 | $21.37 | $21.41 | $16.63 | 135,713 |
| 2016-09-02 | $21.58 | $21.66 | $21.39 | $21.66 | $16.83 | 193,378 |
| 2016-09-01 | $21.66 | $21.69 | $21.29 | $21.47 | $16.68 | 216,515 |
| 2016-08-31 | $21.59 | $21.66 | $21.29 | $21.57 | $16.76 | 262,109 |
| 2016-08-30 | $21.40 | $21.59 | $21.37 | $21.57 | $16.76 | 163,824 |
| 2016-08-29 | $21.31 | $21.40 | $21.22 | $21.31 | $16.55 | 121,254 |
| 2016-08-26 | $21.22 | $21.32 | $21.12 | $21.25 | $16.51 | 101,893 |
| 2016-08-25 | $21.09 | $21.23 | $20.92 | $21.22 | $16.48 | 129,278 |
| 2016-08-24 | $20.92 | $21.07 | $20.78 | $21.07 | $16.37 | 106,806 |
| 2016-08-23 | $20.95 | $21.10 | $20.92 | $21.00 | $16.31 | 111,417 |
| 2016-08-22 | $20.82 | $20.95 | $20.73 | $20.93 | $16.26 | 87,898 |
| 2016-08-19 | $20.70 | $20.84 | $20.60 | $20.84 | $16.19 | 160,316 |
| 2016-08-18 | $20.56 | $20.80 | $20.56 | $20.78 | $16.14 | 151,429 |
| 2016-08-17 | $20.58 | $20.69 | $20.54 | $20.62 | $16.02 | 105,383 |
| 2016-08-16 | $20.54 | $20.62 | $20.36 | $20.60 | $16.00 | 144,600 |
| 2016-08-15 | $20.45 | $20.62 | $20.37 | $20.62 | $16.02 | 84,085 |
| 2016-08-12 | $20.25 | $20.46 | $20.20 | $20.45 | $15.89 | 110,565 |
| 2016-08-11 | $20.41 | $20.54 | $20.37 | $20.40 | $15.85 | 112,159 |
| 2016-08-10 | $20.59 | $20.65 | $20.52 | $20.60 | $15.86 | 133,976 |
| 2016-08-09 | $20.62 | $20.77 | $20.60 | $20.65 | $15.90 | 70,762 |
| 2016-08-08 | $20.69 | $20.76 | $20.54 | $20.58 | $15.85 | 80,814 |
| 2016-08-05 | $20.43 | $20.73 | $20.29 | $20.65 | $15.90 | 203,861 |
| 2016-08-04 | $20.21 | $20.40 | $20.15 | $20.25 | $15.59 | 90,997 |
| 2016-08-03 | $20.10 | $20.27 | $20.10 | $20.25 | $15.59 | 126,325 |
| 2016-08-02 | $20.15 | $20.17 | $20.01 | $20.09 | $15.47 | 198,123 |
| 2016-08-01 | $20.17 | $20.33 | $20.11 | $20.15 | $15.52 | 131,135 |
| 2016-07-29 | $20.24 | $20.31 | $19.99 | $20.15 | $15.52 | 195,054 |
| 2016-07-28 | $20.07 | $20.23 | $20.00 | $20.19 | $15.55 | 100,842 |
| 2016-07-27 | $20.06 | $20.18 | $20.00 | $20.13 | $15.50 | 107,419 |
| 2016-07-26 | $20.10 | $20.17 | $20.02 | $20.10 | $15.48 | 90,912 |
| 2016-07-25 | $20.10 | $20.16 | $20.04 | $20.10 | $15.48 | 79,704 |
| 2016-07-22 | $19.88 | $20.18 | $19.88 | $20.11 | $15.48 | 63,690 |
| 2016-07-21 | $20.00 | $20.04 | $19.86 | $19.89 | $15.32 | 80,901 |
| 2016-07-20 | $20.20 | $20.20 | $20.00 | $20.04 | $15.43 | 106,212 |
| 2016-07-19 | $20.08 | $20.33 | $20.08 | $20.11 | $15.48 | 118,933 |
| 2016-07-18 | $20.39 | $20.42 | $20.16 | $20.17 | $15.53 | 128,378 |
| 2016-07-15 | $20.37 | $20.39 | $20.15 | $20.35 | $15.67 | 280,223 |
| 2016-07-14 | $20.49 | $20.49 | $20.20 | $20.21 | $15.56 | 145,431 |
| 2016-07-13 | $20.18 | $20.29 | $20.07 | $20.20 | $15.55 | 177,504 |
| 2016-07-12 | $19.95 | $20.31 | $19.89 | $20.17 | $15.53 | 216,694 |
| 2016-07-11 | $19.67 | $19.81 | $19.59 | $19.78 | $15.23 | 119,536 |
| 2016-07-08 | $19.50 | $19.68 | $19.45 | $19.54 | $15.05 | 177,170 |
| 2016-07-07 | $19.33 | $19.48 | $19.20 | $19.29 | $14.85 | 131,025 |
| 2016-07-06 | $19.10 | $19.32 | $19.02 | $19.28 | $14.85 | 163,563 |
| 2016-07-05 | $19.37 | $19.37 | $19.17 | $19.22 | $14.80 | 188,772 |
| 2016-07-01 | $19.60 | $19.64 | $19.30 | $19.43 | $14.96 | 139,063 |
| 2016-06-30 | $19.32 | $19.64 | $19.18 | $19.64 | $15.12 | 200,131 |
| 2016-06-29 | $18.94 | $19.20 | $18.84 | $19.18 | $14.77 | 195,431 |
| 2016-06-28 | $18.91 | $18.91 | $18.59 | $18.73 | $14.42 | 246,087 |
| 2016-06-27 | $18.87 | $19.21 | $18.62 | $18.66 | $14.37 | 306,342 |
| 2016-06-24 | $19.18 | $19.51 | $18.97 | $19.18 | $14.77 | 536,642 |
| 2016-06-23 | $19.85 | $20.12 | $19.83 | $20.12 | $15.49 | 155,344 |
| 2016-06-22 | $19.61 | $19.83 | $19.56 | $19.59 | $15.08 | 209,674 |
| 2016-06-21 | $19.64 | $19.71 | $19.40 | $19.61 | $15.10 | 165,627 |
| 2016-06-20 | $19.75 | $19.92 | $19.63 | $19.63 | $15.12 | 136,087 |
| 2016-06-17 | $19.46 | $19.59 | $19.29 | $19.50 | $15.02 | 479,700 |
| 2016-06-16 | $19.39 | $19.48 | $19.23 | $19.41 | $14.95 | 170,072 |
| 2016-06-15 | $19.64 | $19.84 | $19.52 | $19.52 | $15.03 | 171,744 |
| 2016-06-14 | $19.69 | $19.81 | $19.46 | $19.55 | $15.05 | 135,736 |
| 2016-06-13 | $19.97 | $20.13 | $19.64 | $19.71 | $15.18 | 144,474 |
| 2016-06-10 | $19.91 | $20.12 | $19.90 | $20.04 | $15.43 | 212,357 |
| 2016-06-09 | $20.25 | $20.25 | $19.86 | $20.15 | $15.52 | 129,971 |
| 2016-06-08 | $20.09 | $20.35 | $20.02 | $20.31 | $15.64 | 214,968 |
| 2016-06-07 | $20.19 | $20.29 | $20.01 | $20.14 | $15.51 | 83,517 |
| 2016-06-06 | $20.03 | $20.40 | $20.03 | $20.24 | $15.58 | 117,041 |
| 2016-06-03 | $20.08 | $20.08 | $19.72 | $20.01 | $15.41 | 181,654 |
| 2016-06-02 | $20.34 | $20.34 | $20.19 | $20.34 | $15.66 | 190,771 |
| 2016-06-01 | $20.35 | $20.53 | $20.22 | $20.45 | $15.75 | 152,936 |
| 2016-05-31 | $20.46 | $20.47 | $20.16 | $20.42 | $15.72 | 202,887 |
| 2016-05-27 | $20.16 | $20.33 | $20.13 | $20.33 | $15.65 | 118,574 |
| 2016-05-26 | $20.26 | $20.28 | $20.00 | $20.11 | $15.48 | 167,586 |
| 2016-05-25 | $20.14 | $20.38 | $20.14 | $20.29 | $15.62 | 152,440 |
| 2016-05-24 | $19.76 | $20.14 | $19.67 | $20.12 | $15.49 | 195,458 |
| 2016-05-23 | $19.70 | $19.76 | $19.58 | $19.60 | $15.09 | 124,968 |
| 2016-05-20 | $19.64 | $19.84 | $19.58 | $19.71 | $15.18 | 169,814 |
| 2016-05-19 | $19.73 | $19.88 | $19.35 | $19.52 | $15.03 | 123,190 |
| 2016-05-18 | $19.20 | $19.85 | $19.19 | $19.84 | $15.28 | 199,266 |
| 2016-05-17 | $19.43 | $19.61 | $19.19 | $19.27 | $14.84 | 308,131 |
| 2016-05-16 | $19.32 | $19.64 | $19.32 | $19.51 | $15.02 | 121,162 |
| 2016-05-13 | $19.41 | $19.65 | $19.22 | $19.32 | $14.88 | 158,010 |
| 2016-05-12 | $19.45 | $19.65 | $19.35 | $19.49 | $15.01 | 134,605 |
| 2016-05-11 | $19.47 | $19.62 | $19.44 | $19.45 | $14.98 | 122,334 |
| 2016-05-10 | $19.76 | $19.92 | $19.60 | $19.75 | $15.07 | 100,500 |
| 2016-05-09 | $19.66 | $19.88 | $19.49 | $19.65 | $14.99 | 107,317 |
| 2016-05-06 | $19.55 | $19.73 | $19.48 | $19.69 | $15.02 | 192,873 |
| 2016-05-05 | $19.81 | $19.81 | $19.61 | $19.61 | $14.96 | 177,834 |
| 2016-05-04 | $19.56 | $19.87 | $19.51 | $19.73 | $15.05 | 193,054 |
| 2016-05-03 | $19.85 | $19.85 | $19.63 | $19.74 | $15.06 | 204,730 |
| 2016-05-02 | $20.02 | $20.21 | $19.70 | $20.08 | $15.32 | 294,226 |
| 2016-04-29 | $20.08 | $20.44 | $19.71 | $19.98 | $15.24 | 319,808 |
| 2016-04-28 | $20.54 | $20.66 | $20.37 | $20.38 | $15.55 | 132,489 |
| 2016-04-27 | $20.67 | $20.81 | $20.47 | $20.66 | $15.76 | 174,146 |
| 2016-04-26 | $20.66 | $20.77 | $20.52 | $20.68 | $15.78 | 170,342 |
| 2016-04-25 | $20.52 | $20.55 | $20.33 | $20.55 | $15.68 | 174,433 |
| 2016-04-22 | $20.53 | $20.74 | $20.47 | $20.57 | $15.69 | 252,341 |
| 2016-04-21 | $20.59 | $20.72 | $20.51 | $20.57 | $15.69 | 121,957 |
| 2016-04-20 | $20.53 | $20.68 | $20.48 | $20.61 | $15.72 | 90,090 |
| 2016-04-19 | $20.52 | $20.61 | $20.33 | $20.60 | $15.72 | 124,732 |
| 2016-04-18 | $20.23 | $20.52 | $20.23 | $20.50 | $15.64 | 92,476 |
| 2016-04-15 | $20.40 | $20.51 | $19.95 | $20.32 | $15.50 | 130,910 |
| 2016-04-14 | $20.33 | $20.70 | $20.26 | $20.39 | $15.56 | 145,420 |
| 2016-04-13 | $20.05 | $20.43 | $20.02 | $20.43 | $15.59 | 492,113 |
| 2016-04-12 | $19.78 | $20.04 | $19.78 | $19.95 | $15.22 | 160,382 |
| 2016-04-11 | $19.68 | $20.00 | $19.68 | $19.80 | $15.11 | 108,943 |
| 2016-04-08 | $19.60 | $19.85 | $19.48 | $19.64 | $14.98 | 113,223 |
| 2016-04-07 | $19.81 | $19.81 | $19.40 | $19.50 | $14.88 | 177,783 |
| 2016-04-06 | $19.88 | $20.17 | $19.75 | $19.92 | $15.20 | 140,185 |
| 2016-04-05 | $19.96 | $20.18 | $19.85 | $19.86 | $15.15 | 276,848 |
| 2016-04-04 | $20.23 | $20.32 | $20.08 | $20.14 | $15.37 | 213,147 |
| 2016-04-01 | $20.03 | $20.29 | $19.89 | $20.26 | $15.46 | 139,847 |
| 2016-03-31 | $20.20 | $20.40 | $20.16 | $20.19 | $15.40 | 176,842 |
| 2016-03-30 | $20.23 | $20.39 | $20.15 | $20.23 | $15.43 | 186,645 |
| 2016-03-29 | $19.77 | $20.19 | $19.69 | $20.18 | $15.40 | 243,781 |
| 2016-03-28 | $19.94 | $20.01 | $19.77 | $19.87 | $15.16 | 96,149 |
| 2016-03-24 | $19.68 | $19.90 | $19.52 | $19.86 | $15.15 | 207,419 |
| 2016-03-23 | $19.87 | $20.02 | $19.79 | $19.81 | $15.11 | 225,493 |
| 2016-03-22 | $19.86 | $20.13 | $19.83 | $20.02 | $15.27 | 155,661 |
| 2016-03-21 | $20.03 | $20.10 | $19.92 | $19.99 | $15.25 | 176,630 |
| 2016-03-18 | $19.89 | $20.15 | $19.79 | $20.13 | $15.36 | 525,485 |
| 2016-03-17 | $19.41 | $19.82 | $19.25 | $19.75 | $15.07 | 237,065 |
| 2016-03-16 | $19.27 | $19.49 | $19.23 | $19.48 | $14.86 | 332,777 |
| 2016-03-15 | $19.32 | $19.46 | $19.28 | $19.33 | $14.75 | 131,834 |
| 2016-03-14 | $19.48 | $19.57 | $19.24 | $19.37 | $14.78 | 126,217 |
| 2016-03-11 | $19.44 | $19.54 | $19.30 | $19.52 | $14.89 | 138,553 |
| 2016-03-10 | $19.19 | $19.36 | $19.08 | $19.32 | $14.74 | 177,655 |
| 2016-03-09 | $19.37 | $19.45 | $19.11 | $19.15 | $14.61 | 103,205 |
| 2016-03-08 | $19.40 | $19.47 | $19.24 | $19.29 | $14.72 | 194,438 |
| 2016-03-07 | $19.28 | $19.53 | $19.23 | $19.53 | $14.90 | 175,703 |
| 2016-03-04 | $19.39 | $19.42 | $19.27 | $19.38 | $14.79 | 206,967 |
| 2016-03-03 | $19.12 | $19.38 | $19.03 | $19.37 | $14.78 | 213,050 |
| 2016-03-02 | $18.96 | $19.11 | $18.74 | $19.11 | $14.58 | 167,274 |
| 2016-03-01 | $18.75 | $18.96 | $18.65 | $18.94 | $14.45 | 413,112 |
| 2016-02-29 | $18.90 | $18.99 | $18.58 | $18.59 | $14.18 | 238,016 |
| 2016-02-26 | $19.00 | $19.06 | $18.77 | $18.88 | $14.40 | 385,863 |
| 2016-02-25 | $18.72 | $18.91 | $18.72 | $18.80 | $14.34 | 220,585 |
| 2016-02-24 | $18.39 | $18.84 | $18.32 | $18.70 | $14.27 | 158,510 |
| 2016-02-23 | $18.68 | $18.83 | $18.49 | $18.61 | $14.20 | 153,852 |
| 2016-02-22 | $18.83 | $18.97 | $18.69 | $18.76 | $14.31 | 183,130 |
| 2016-02-19 | $18.52 | $18.83 | $18.49 | $18.67 | $14.24 | 328,297 |
| 2016-02-18 | $18.56 | $18.70 | $18.36 | $18.54 | $14.15 | 204,137 |
| 2016-02-17 | $18.71 | $18.79 | $18.47 | $18.51 | $14.12 | 178,873 |
| 2016-02-16 | $18.65 | $18.72 | $18.50 | $18.61 | $14.20 | 354,036 |
| 2016-02-12 | $18.24 | $18.51 | $18.14 | $18.43 | $14.06 | 180,835 |
| 2016-02-11 | $17.71 | $18.17 | $17.71 | $18.00 | $13.73 | 432,205 |
| 2016-02-10 | $18.42 | $18.58 | $18.16 | $18.17 | $13.86 | 189,047 |
| 2016-02-09 | $18.17 | $18.52 | $18.00 | $18.40 | $13.91 | 284,751 |
| 2016-02-08 | $18.35 | $18.51 | $18.23 | $18.43 | $13.93 | 337,195 |
| 2016-02-05 | $18.73 | $19.07 | $18.40 | $18.57 | $14.04 | 359,988 |
| 2016-02-04 | $18.74 | $19.14 | $18.67 | $18.75 | $14.17 | 123,932 |
| 2016-02-03 | $19.14 | $19.14 | $18.57 | $18.83 | $14.23 | 305,961 |
| 2016-02-02 | $19.14 | $19.16 | $18.76 | $18.93 | $14.31 | 276,992 |
| 2016-02-01 | $19.73 | $19.90 | $19.34 | $19.42 | $14.68 | 275,020 |
| 2016-01-29 | $19.13 | $19.74 | $18.80 | $19.64 | $14.85 | 459,089 |
| 2016-01-28 | $18.56 | $18.71 | $18.50 | $18.63 | $14.08 | 171,313 |
| 2016-01-27 | $18.26 | $18.58 | $18.18 | $18.34 | $13.86 | 233,425 |
| 2016-01-26 | $18.05 | $18.42 | $18.05 | $18.34 | $13.86 | 176,035 |
| 2016-01-25 | $18.09 | $18.23 | $17.91 | $17.93 | $13.55 | 213,262 |
| 2016-01-22 | $18.40 | $18.54 | $18.11 | $18.19 | $13.75 | 244,255 |
| 2016-01-21 | $18.36 | $18.49 | $18.17 | $18.21 | $13.76 | 436,320 |
| 2016-01-20 | $17.97 | $18.47 | $17.86 | $18.35 | $13.87 | 238,403 |
| 2016-01-19 | $18.13 | $18.35 | $17.99 | $18.26 | $13.80 | 356,709 |
| 2016-01-15 | $17.91 | $18.12 | $17.78 | $17.95 | $13.57 | 467,344 |
| 2016-01-14 | $18.59 | $18.62 | $18.36 | $18.41 | $13.92 | 360,407 |
| 2016-01-13 | $19.07 | $19.26 | $18.31 | $18.44 | $13.94 | 229,126 |
| 2016-01-12 | $19.01 | $19.05 | $18.76 | $19.00 | $14.36 | 263,659 |
| 2016-01-11 | $18.83 | $19.03 | $18.51 | $18.92 | $14.30 | 136,951 |
| 2016-01-08 | $19.22 | $19.22 | $18.67 | $18.67 | $14.11 | 135,334 |
| 2016-01-07 | $19.04 | $19.35 | $18.98 | $18.98 | $14.35 | 187,034 |
| 2016-01-06 | $19.18 | $19.48 | $19.18 | $19.36 | $14.63 | 173,710 |
| 2016-01-05 | $19.49 | $19.60 | $19.31 | $19.47 | $14.72 | 155,694 |
| 2016-01-04 | $19.75 | $19.95 | $19.33 | $19.41 | $14.67 | 351,066 |
| 2015-12-31 | $20.38 | $20.52 | $20.13 | $20.15 | $15.23 | 241,258 |
| 2015-12-30 | $20.48 | $20.57 | $20.32 | $20.49 | $15.49 | 118,616 |
| 2015-12-29 | $20.36 | $20.56 | $20.25 | $20.55 | $15.53 | 138,384 |
| 2015-12-28 | $20.16 | $20.30 | $19.95 | $20.27 | $15.32 | 133,923 |
| 2015-12-24 | $20.10 | $20.36 | $20.10 | $20.21 | $15.28 | 86,306 |
| 2015-12-23 | $20.11 | $20.18 | $19.96 | $20.13 | $15.22 | 68,381 |
| 2015-12-22 | $19.91 | $20.02 | $19.63 | $19.99 | $15.11 | 96,531 |
| 2015-12-21 | $19.86 | $20.05 | $19.63 | $19.86 | $15.01 | 145,681 |
| 2015-12-18 | $20.04 | $20.07 | $19.65 | $19.76 | $14.94 | 567,580 |
| 2015-12-17 | $20.51 | $20.59 | $20.13 | $20.17 | $15.25 | 168,257 |
| 2015-12-16 | $20.45 | $20.66 | $20.14 | $20.49 | $15.49 | 164,535 |
| 2015-12-15 | $19.98 | $20.42 | $19.93 | $20.32 | $15.36 | 100,886 |
| 2015-12-14 | $19.71 | $19.97 | $19.57 | $19.79 | $14.96 | 241,724 |
| 2015-12-11 | $19.69 | $19.97 | $19.62 | $19.70 | $14.89 | 200,411 |
| 2015-12-10 | $20.13 | $20.22 | $19.94 | $20.00 | $15.12 | 138,856 |
| 2015-12-09 | $20.31 | $20.48 | $20.08 | $20.13 | $15.22 | 122,604 |
| 2015-12-08 | $20.40 | $20.66 | $20.31 | $20.35 | $15.38 | 158,827 |
| 2015-12-07 | $20.79 | $20.86 | $20.43 | $20.60 | $15.57 | 155,416 |
| 2015-12-04 | $20.54 | $20.90 | $20.53 | $20.81 | $15.73 | 137,461 |
| 2015-12-03 | $20.84 | $20.89 | $20.50 | $20.50 | $15.50 | 183,254 |
| 2015-12-02 | $21.01 | $21.04 | $20.69 | $20.72 | $15.66 | 107,385 |
| 2015-12-01 | $20.97 | $21.03 | $20.79 | $20.97 | $15.85 | 120,084 |
| 2015-11-30 | $20.97 | $21.04 | $20.78 | $20.88 | $15.78 | 193,667 |
| 2015-11-27 | $20.84 | $20.98 | $20.71 | $20.95 | $15.84 | 84,653 |
| 2015-11-25 | $20.81 | $20.85 | $20.59 | $20.80 | $15.72 | 102,844 |
| 2015-11-24 | $20.57 | $20.77 | $20.44 | $20.74 | $15.68 | 130,356 |
| 2015-11-23 | $20.54 | $20.80 | $20.54 | $20.67 | $15.62 | 99,585 |
| 2015-11-20 | $20.60 | $20.73 | $20.44 | $20.59 | $15.56 | 186,495 |
| 2015-11-19 | $20.58 | $20.60 | $20.38 | $20.51 | $15.50 | 133,951 |
| 2015-11-18 | $20.31 | $20.57 | $20.16 | $20.53 | $15.52 | 195,157 |
| 2015-11-17 | $20.34 | $20.47 | $20.16 | $20.32 | $15.36 | 221,490 |
| 2015-11-16 | $20.13 | $20.36 | $19.98 | $20.34 | $15.37 | 213,172 |
| 2015-11-13 | $20.31 | $20.59 | $20.16 | $20.21 | $15.28 | 226,394 |
| 2015-11-12 | $20.49 | $20.70 | $20.41 | $20.41 | $15.43 | 348,168 |
| 2015-11-11 | $20.66 | $20.86 | $20.50 | $20.60 | $15.57 | 448,335 |
| 2015-11-10 | $20.37 | $20.78 | $20.26 | $20.73 | $15.67 | 382,364 |
| 2015-11-09 | $21.19 | $21.20 | $20.76 | $20.88 | $15.65 | 197,694 |
| 2015-11-06 | $20.86 | $21.13 | $20.73 | $21.11 | $15.83 | 899,721 |
| 2015-11-05 | $20.42 | $20.76 | $20.30 | $20.69 | $15.51 | 309,792 |
| 2015-11-04 | $20.44 | $20.51 | $20.31 | $20.36 | $15.26 | 308,549 |
| 2015-11-03 | $20.20 | $20.53 | $20.14 | $20.42 | $15.31 | 339,424 |
| 2015-11-02 | $20.36 | $20.46 | $19.78 | $20.30 | $15.22 | 375,946 |
| 2015-10-30 | $20.63 | $20.91 | $19.92 | $20.32 | $15.23 | 708,543 |
| 2015-10-29 | $21.10 | $21.16 | $20.77 | $21.04 | $15.77 | 259,346 |
| 2015-10-28 | $20.50 | $21.18 | $20.50 | $21.18 | $15.88 | 391,121 |
| 2015-10-27 | $20.64 | $20.84 | $20.40 | $20.48 | $15.35 | 206,357 |
| 2015-10-26 | $20.67 | $20.76 | $20.58 | $20.74 | $15.55 | 131,977 |
| 2015-10-23 | $20.80 | $20.85 | $20.59 | $20.70 | $15.52 | 226,098 |
| 2015-10-22 | $20.52 | $20.79 | $20.52 | $20.69 | $15.51 | 232,603 |
| 2015-10-21 | $20.64 | $20.84 | $20.33 | $20.34 | $15.25 | 285,664 |
| 2015-10-20 | $20.42 | $20.66 | $20.37 | $20.64 | $15.47 | 84,428 |
| 2015-10-19 | $20.34 | $20.54 | $20.32 | $20.42 | $15.31 | 105,060 |
| 2015-10-16 | $20.47 | $20.50 | $20.18 | $20.37 | $15.27 | 110,021 |
| 2015-10-15 | $19.82 | $20.41 | $19.78 | $20.41 | $15.30 | 302,487 |
| 2015-10-14 | $20.24 | $20.37 | $19.61 | $19.67 | $14.75 | 181,980 |
| 2015-10-13 | $20.48 | $20.58 | $20.25 | $20.26 | $15.19 | 103,459 |
| 2015-10-12 | $20.05 | $20.50 | $20.05 | $20.48 | $15.35 | 231,909 |
| 2015-10-09 | $20.34 | $20.34 | $20.01 | $20.07 | $15.05 | 127,270 |
| 2015-10-08 | $20.11 | $20.31 | $19.95 | $20.30 | $15.22 | 215,652 |
| 2015-10-07 | $19.80 | $20.09 | $19.78 | $20.08 | $15.05 | 262,174 |
| 2015-10-06 | $19.79 | $19.89 | $19.60 | $19.71 | $14.78 | 179,351 |
| 2015-10-05 | $19.56 | $19.79 | $19.41 | $19.78 | $14.83 | 160,779 |
| 2015-10-02 | $19.20 | $19.30 | $18.73 | $19.30 | $14.47 | 206,181 |
| 2015-10-01 | $19.52 | $19.63 | $19.30 | $19.47 | $14.60 | 171,123 |
| 2015-09-30 | $19.54 | $19.67 | $19.33 | $19.50 | $14.62 | 332,821 |
| 2015-09-29 | $19.52 | $19.69 | $19.39 | $19.44 | $14.57 | 143,545 |
| 2015-09-28 | $19.48 | $19.65 | $19.38 | $19.48 | $14.60 | 199,350 |
| 2015-09-25 | $19.59 | $19.79 | $19.48 | $19.58 | $14.68 | 238,638 |
| 2015-09-24 | $19.07 | $19.40 | $19.03 | $19.36 | $14.51 | 141,706 |
| 2015-09-23 | $19.15 | $19.37 | $18.99 | $19.23 | $14.42 | 123,737 |
| 2015-09-22 | $19.02 | $19.21 | $18.92 | $19.08 | $14.30 | 112,345 |
| 2015-09-21 | $19.06 | $19.36 | $19.06 | $19.20 | $14.39 | 157,593 |
| 2015-09-18 | $18.95 | $19.09 | $18.82 | $18.96 | $14.21 | 650,279 |
| 2015-09-17 | $19.44 | $19.61 | $19.10 | $19.19 | $14.39 | 206,456 |
| 2015-09-16 | $19.54 | $19.55 | $19.33 | $19.44 | $14.57 | 140,786 |
| 2015-09-15 | $19.38 | $19.55 | $19.34 | $19.53 | $14.64 | 184,458 |
| 2015-09-14 | $19.22 | $19.44 | $19.13 | $19.32 | $14.48 | 115,302 |
| 2015-09-11 | $19.07 | $19.23 | $18.97 | $19.21 | $14.40 | 96,494 |
| 2015-09-10 | $18.94 | $19.25 | $18.71 | $19.15 | $14.36 | 161,080 |
| 2015-09-09 | $19.23 | $19.23 | $18.91 | $18.95 | $14.21 | 166,951 |
| 2015-09-08 | $18.88 | $19.12 | $18.83 | $19.08 | $14.30 | 275,308 |
Provident Financial Services Inc (PFS) News Headlines
Recent Provident Financial Services Inc (PFS) News
Similar Companies to Provident Financial Services Inc (PFS) 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 |