SmartFinancial Inc (SMBK) Exchange: NASDAQ
Data as of May 2, 2025
$30.09 ($-0.16) -0.53%
SmartFinancial Inc - Daily Information
Click for more stock information on SmartFinancial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.87 |
| Previous Close | $30.09 |
| High | $30.22 |
| Low | $29.85 |
| Adjusted Open | $29.87 |
| Previous Adjusted Close | $30.09 |
| Adjusted High | $30.22 |
| Adjusted Low | $29.85 |
About SmartFinancial Inc (SMBK)
SmartFinancial Inc. (SMBK) is a community bank holding company that serves large and small markets in Tennessee and Georgia. The company's primary focus is providing banking, trust, and financial solutions to customers in the Appalachian region. Since its formation in 2009, the company has grown to become the largest independent bank holding company in the region and has 12 branches with assets of over $605 million and deposits of $501 million. SmartFinancial is dedicated to offering banking solutions, including loan and deposit products, trust services, online and mobile banking, cash management, merchant services, and other financial solutions. They also specialize in offering business and commercial banking services, including cash management, credit facilities, and other lending options.
Invest in SmartFinancial Inc (SMBK)
Historical Stock Data for SmartFinancial Inc (SMBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $29.87 | $30.22 | $29.85 | $30.09 | $30.09 | 36,400 |
| 2025-04-24 | $29.64 | $30.31 | $29.64 | $30.25 | $30.25 | 51,997 |
| 2025-04-23 | $31.10 | $31.63 | $29.99 | $30.14 | $30.14 | 78,578 |
| 2025-04-22 | $28.63 | $30.57 | $28.61 | $30.24 | $30.24 | 78,174 |
| 2025-04-21 | $28.48 | $28.70 | $28.08 | $28.34 | $28.34 | 46,165 |
| 2025-04-17 | $28.09 | $28.99 | $28.09 | $28.88 | $28.88 | 56,698 |
| 2025-04-16 | $28.02 | $28.38 | $27.88 | $28.05 | $28.05 | 45,731 |
| 2025-04-15 | $27.63 | $28.77 | $26.84 | $28.19 | $28.19 | 80,273 |
| 2025-04-14 | $27.51 | $28.52 | $27.29 | $27.87 | $27.87 | 72,861 |
| 2025-04-11 | $26.80 | $27.50 | $26.74 | $27.11 | $27.11 | 55,210 |
| 2025-04-10 | $27.88 | $27.88 | $26.64 | $27.16 | $27.16 | 55,242 |
| 2025-04-09 | $27.25 | $29.11 | $26.31 | $28.45 | $28.45 | 64,750 |
| 2025-04-08 | $28.46 | $28.50 | $27.26 | $27.60 | $27.60 | 71,020 |
| 2025-04-07 | $26.86 | $28.55 | $26.54 | $27.62 | $27.62 | 81,924 |
| 2025-04-04 | $27.33 | $27.78 | $26.35 | $27.60 | $27.60 | 70,010 |
| 2025-04-03 | $29.75 | $29.75 | $28.37 | $28.46 | $28.46 | 52,978 |
| 2025-04-02 | $30.50 | $31.01 | $30.50 | $30.94 | $30.94 | 39,622 |
| 2025-04-01 | $30.83 | $31.34 | $30.63 | $30.93 | $30.93 | 78,882 |
| 2025-03-31 | $30.79 | $31.25 | $30.75 | $31.08 | $31.08 | 55,522 |
| 2025-03-28 | $31.96 | $31.96 | $31.05 | $31.20 | $31.20 | 35,436 |
| 2025-03-27 | $32.06 | $32.12 | $31.73 | $31.95 | $31.95 | 38,777 |
| 2025-03-26 | $31.60 | $32.16 | $31.60 | $31.92 | $31.92 | 34,334 |
| 2025-03-25 | $32.23 | $32.30 | $31.76 | $31.80 | $31.80 | 37,103 |
| 2025-03-24 | $31.56 | $32.59 | $31.56 | $32.20 | $32.20 | 41,249 |
| 2025-03-21 | $31.25 | $31.43 | $30.95 | $31.04 | $31.04 | 132,168 |
| 2025-03-20 | $31.60 | $32.17 | $31.48 | $31.55 | $31.55 | 28,218 |
| 2025-03-19 | $31.38 | $31.91 | $31.29 | $31.82 | $31.82 | 37,230 |
| 2025-03-18 | $31.20 | $31.43 | $31.10 | $31.31 | $31.31 | 50,323 |
| 2025-03-17 | $31.52 | $32.78 | $31.14 | $31.41 | $31.41 | 57,833 |
| 2025-03-14 | $31.45 | $31.76 | $31.21 | $31.68 | $31.68 | 37,862 |
| 2025-03-13 | $31.20 | $31.52 | $30.83 | $31.07 | $31.07 | 30,605 |
| 2025-03-12 | $31.21 | $31.56 | $30.69 | $31.01 | $31.01 | 76,775 |
| 2025-03-11 | $31.19 | $31.50 | $30.71 | $30.86 | $30.86 | 52,460 |
| 2025-03-10 | $31.88 | $31.90 | $30.79 | $31.08 | $31.08 | 48,269 |
| 2025-03-07 | $32.65 | $33.67 | $31.84 | $32.35 | $32.35 | 38,258 |
| 2025-03-06 | $32.65 | $33.03 | $32.03 | $32.63 | $32.63 | 46,593 |
| 2025-03-05 | $33.51 | $33.60 | $32.65 | $32.95 | $32.95 | 71,889 |
| 2025-03-04 | $34.31 | $34.55 | $33.35 | $33.43 | $33.43 | 44,489 |
| 2025-03-03 | $34.62 | $35.03 | $34.24 | $34.64 | $34.64 | 50,585 |
| 2025-02-28 | $34.72 | $34.98 | $34.36 | $34.72 | $34.72 | 81,389 |
| 2025-02-27 | $34.39 | $34.53 | $34.17 | $34.44 | $34.44 | 19,931 |
| 2025-02-26 | $34.34 | $34.65 | $34.07 | $34.46 | $34.46 | 24,417 |
| 2025-02-25 | $34.63 | $35.01 | $34.34 | $34.47 | $34.47 | 42,702 |
| 2025-02-24 | $35.00 | $35.08 | $34.27 | $34.30 | $34.30 | 40,063 |
| 2025-02-21 | $35.95 | $35.95 | $34.77 | $34.79 | $34.79 | 40,899 |
| 2025-02-20 | $35.81 | $35.94 | $35.11 | $35.53 | $35.53 | 27,670 |
| 2025-02-19 | $35.69 | $36.00 | $35.50 | $36.00 | $36.00 | 31,735 |
| 2025-02-18 | $35.52 | $36.15 | $34.90 | $36.01 | $36.01 | 41,102 |
| 2025-02-14 | $36.20 | $36.30 | $35.46 | $35.64 | $35.64 | 34,327 |
| 2025-02-13 | $35.59 | $35.99 | $35.24 | $35.96 | $35.96 | 36,123 |
| 2025-02-12 | $35.69 | $36.06 | $35.47 | $35.50 | $35.50 | 37,181 |
| 2025-02-11 | $35.43 | $36.34 | $35.43 | $36.24 | $36.24 | 36,162 |
| 2025-02-10 | $36.23 | $36.23 | $35.55 | $35.62 | $35.62 | 45,877 |
| 2025-02-07 | $36.61 | $36.61 | $35.87 | $36.22 | $36.22 | 31,435 |
| 2025-02-06 | $36.50 | $36.90 | $36.16 | $36.82 | $36.82 | 32,387 |
| 2025-02-05 | $35.77 | $36.34 | $35.73 | $36.34 | $36.34 | 43,010 |
| 2025-02-04 | $34.71 | $35.42 | $34.71 | $35.38 | $35.38 | 24,261 |
| 2025-02-03 | $34.60 | $35.07 | $34.32 | $34.76 | $34.76 | 52,337 |
| 2025-01-31 | $35.37 | $35.53 | $34.97 | $35.26 | $35.26 | 40,963 |
| 2025-01-30 | $35.75 | $35.86 | $35.03 | $35.25 | $35.17 | 32,759 |
| 2025-01-29 | $35.45 | $35.87 | $34.88 | $35.51 | $35.51 | 45,486 |
| 2025-01-28 | $35.51 | $35.83 | $35.25 | $35.68 | $35.68 | 36,018 |
| 2025-01-27 | $35.31 | $36.19 | $35.13 | $35.72 | $35.72 | 64,151 |
| 2025-01-24 | $35.01 | $35.75 | $34.85 | $35.54 | $35.54 | 59,767 |
| 2025-01-23 | $34.68 | $35.08 | $34.34 | $35.01 | $35.01 | 91,770 |
| 2025-01-22 | $32.39 | $34.80 | $32.39 | $34.78 | $34.78 | 82,495 |
| 2025-01-21 | $31.83 | $32.47 | $31.61 | $32.18 | $32.18 | 56,637 |
| 2025-01-17 | $31.39 | $31.63 | $31.19 | $31.58 | $31.58 | 51,661 |
| 2025-01-16 | $31.04 | $31.35 | $30.87 | $31.20 | $31.20 | 56,444 |
| 2025-01-15 | $31.48 | $31.61 | $30.82 | $31.19 | $31.19 | 42,953 |
| 2025-01-14 | $29.80 | $30.52 | $29.80 | $30.47 | $30.47 | 38,254 |
| 2025-01-13 | $29.11 | $29.77 | $29.11 | $29.71 | $29.71 | 42,786 |
| 2025-01-10 | $29.76 | $29.76 | $28.86 | $29.39 | $29.39 | 47,572 |
| 2025-01-08 | $30.46 | $30.47 | $29.94 | $30.20 | $30.20 | 60,555 |
| 2025-01-07 | $30.94 | $30.99 | $30.23 | $30.55 | $30.55 | 47,004 |
| 2025-01-06 | $31.05 | $31.71 | $30.99 | $31.08 | $31.08 | 97,053 |
| 2025-01-03 | $31.04 | $31.51 | $30.55 | $31.24 | $31.24 | 71,008 |
| 2025-01-02 | $30.99 | $31.42 | $30.45 | $30.71 | $30.71 | 61,336 |
| 2024-12-31 | $31.35 | $31.46 | $30.82 | $30.98 | $30.98 | 56,174 |
| 2024-12-30 | $30.79 | $31.26 | $30.72 | $31.14 | $31.14 | 39,706 |
| 2024-12-27 | $31.32 | $31.54 | $30.71 | $31.05 | $31.05 | 36,678 |
| 2024-12-26 | $31.35 | $31.59 | $31.03 | $31.58 | $31.58 | 28,992 |
| 2024-12-24 | $31.36 | $31.44 | $30.87 | $31.44 | $31.44 | 17,366 |
| 2024-12-23 | $31.31 | $31.45 | $31.03 | $31.29 | $31.29 | 45,172 |
| 2024-12-20 | $31.07 | $31.93 | $31.07 | $31.48 | $31.48 | 138,014 |
| 2024-12-19 | $32.01 | $32.68 | $31.02 | $31.36 | $31.36 | 55,033 |
| 2024-12-18 | $33.75 | $33.75 | $31.29 | $31.57 | $31.57 | 71,182 |
| 2024-12-17 | $33.66 | $34.03 | $33.22 | $33.39 | $33.39 | 38,844 |
| 2024-12-16 | $34.05 | $34.29 | $33.78 | $33.91 | $33.91 | 49,036 |
| 2024-12-13 | $34.42 | $34.42 | $33.74 | $34.00 | $34.00 | 43,059 |
| 2024-12-12 | $34.84 | $34.84 | $34.12 | $34.49 | $34.49 | 30,843 |
| 2024-12-11 | $35.17 | $35.75 | $34.80 | $34.82 | $34.82 | 50,161 |
| 2024-12-10 | $34.91 | $35.67 | $34.55 | $35.16 | $35.16 | 54,495 |
| 2024-12-09 | $35.48 | $35.64 | $34.82 | $34.93 | $34.93 | 56,640 |
| 2024-12-06 | $35.68 | $35.68 | $34.64 | $35.65 | $35.65 | 63,719 |
| 2024-12-05 | $36.19 | $36.44 | $35.59 | $35.68 | $35.68 | 54,104 |
| 2024-12-04 | $35.79 | $36.25 | $35.68 | $36.18 | $36.18 | 37,506 |
| 2024-12-03 | $36.45 | $36.45 | $35.57 | $35.85 | $35.85 | 32,654 |
| 2024-12-02 | $36.30 | $36.65 | $35.81 | $36.28 | $36.28 | 38,500 |
| 2024-11-29 | $36.66 | $36.66 | $35.69 | $36.26 | $36.26 | 24,586 |
| 2024-11-27 | $36.92 | $37.05 | $36.24 | $36.24 | $36.24 | 32,959 |
| 2024-11-26 | $36.75 | $36.89 | $36.31 | $36.61 | $36.61 | 24,027 |
| 2024-11-25 | $36.77 | $37.67 | $36.74 | $36.76 | $36.76 | 61,100 |
| 2024-11-22 | $36.20 | $36.75 | $36.20 | $36.73 | $36.73 | 38,835 |
| 2024-11-21 | $35.75 | $36.53 | $35.75 | $36.05 | $36.05 | 42,014 |
| 2024-11-20 | $35.84 | $35.84 | $35.25 | $35.67 | $35.67 | 36,397 |
| 2024-11-19 | $35.19 | $35.78 | $35.12 | $35.76 | $35.76 | 35,743 |
| 2024-11-18 | $35.93 | $36.28 | $35.38 | $35.55 | $35.55 | 38,567 |
| 2024-11-15 | $36.51 | $36.58 | $35.65 | $35.93 | $35.93 | 37,000 |
| 2024-11-14 | $36.40 | $36.41 | $35.94 | $36.22 | $36.22 | 40,118 |
| 2024-11-13 | $36.51 | $37.06 | $35.97 | $36.03 | $36.03 | 54,294 |
| 2024-11-12 | $36.49 | $36.89 | $36.26 | $36.36 | $36.36 | 44,054 |
| 2024-11-11 | $36.65 | $37.00 | $36.06 | $36.55 | $36.47 | 239,407 |
| 2024-11-08 | $35.93 | $36.26 | $35.73 | $36.14 | $36.06 | 49,068 |
| 2024-11-07 | $36.74 | $36.74 | $35.40 | $35.63 | $35.55 | 75,068 |
| 2024-11-06 | $35.13 | $37.72 | $35.13 | $36.86 | $36.78 | 146,082 |
| 2024-11-05 | $32.57 | $33.37 | $32.57 | $33.35 | $33.28 | 39,157 |
| 2024-11-04 | $32.45 | $32.65 | $32.25 | $32.57 | $32.50 | 47,801 |
| 2024-11-01 | $33.29 | $33.29 | $32.30 | $32.73 | $32.66 | 57,475 |
| 2024-10-31 | $32.91 | $33.27 | $32.78 | $33.16 | $33.09 | 66,995 |
| 2024-10-30 | $33.10 | $34.20 | $32.99 | $33.44 | $33.37 | 81,332 |
| 2024-10-29 | $33.11 | $33.26 | $32.79 | $33.15 | $33.08 | 46,438 |
| 2024-10-28 | $32.00 | $33.13 | $31.78 | $33.06 | $32.99 | 54,619 |
| 2024-10-25 | $32.39 | $32.39 | $31.56 | $31.69 | $31.62 | 46,874 |
| 2024-10-24 | $32.08 | $32.40 | $31.52 | $32.35 | $32.28 | 80,821 |
| 2024-10-23 | $31.18 | $32.33 | $31.06 | $32.11 | $32.04 | 108,532 |
| 2024-10-22 | $31.50 | $31.54 | $30.65 | $31.05 | $30.98 | 103,811 |
| 2024-10-21 | $31.08 | $31.08 | $30.11 | $30.15 | $30.08 | 37,415 |
| 2024-10-18 | $31.50 | $31.50 | $31.01 | $31.09 | $31.02 | 38,073 |
| 2024-10-17 | $30.94 | $31.50 | $30.62 | $31.50 | $31.43 | 77,022 |
| 2024-10-16 | $30.40 | $31.00 | $30.27 | $30.98 | $30.91 | 85,434 |
| 2024-10-15 | $29.72 | $30.75 | $29.63 | $30.37 | $30.30 | 128,545 |
| 2024-10-14 | $29.51 | $29.79 | $29.41 | $29.61 | $29.54 | 33,084 |
| 2024-10-11 | $28.48 | $29.59 | $28.48 | $29.58 | $29.52 | 62,841 |
| 2024-10-10 | $28.34 | $28.62 | $28.16 | $28.46 | $28.40 | 73,576 |
| 2024-10-09 | $28.78 | $28.80 | $28.20 | $28.59 | $28.53 | 125,452 |
| 2024-10-08 | $28.78 | $28.86 | $28.51 | $28.60 | $28.54 | 22,787 |
| 2024-10-07 | $28.53 | $28.77 | $28.26 | $28.61 | $28.55 | 21,063 |
| 2024-10-04 | $28.71 | $28.71 | $28.39 | $28.54 | $28.54 | 32,368 |
| 2024-10-03 | $28.27 | $28.47 | $28.04 | $28.30 | $28.30 | 29,436 |
| 2024-10-02 | $28.49 | $28.73 | $28.33 | $28.39 | $28.39 | 54,493 |
| 2024-10-01 | $29.05 | $29.05 | $27.87 | $28.44 | $28.44 | 77,458 |
| 2024-09-30 | $28.95 | $29.23 | $28.77 | $29.14 | $29.14 | 71,370 |
| 2024-09-27 | $28.75 | $28.96 | $28.21 | $28.64 | $28.64 | 48,276 |
| 2024-09-26 | $29.36 | $29.36 | $28.49 | $28.52 | $28.52 | 38,885 |
| 2024-09-25 | $29.42 | $29.42 | $28.90 | $29.02 | $29.02 | 52,914 |
| 2024-09-24 | $29.57 | $29.57 | $29.09 | $29.35 | $29.35 | 30,890 |
| 2024-09-23 | $30.02 | $30.17 | $29.56 | $29.57 | $29.57 | 42,534 |
| 2024-09-20 | $29.84 | $30.21 | $29.39 | $29.94 | $29.94 | 176,971 |
| 2024-09-19 | $30.12 | $30.19 | $29.50 | $30.18 | $30.18 | 38,116 |
| 2024-09-18 | $29.14 | $30.04 | $29.00 | $29.55 | $29.55 | 53,638 |
| 2024-09-17 | $29.54 | $29.86 | $29.18 | $29.40 | $29.40 | 57,132 |
| 2024-09-16 | $29.55 | $29.75 | $28.90 | $29.18 | $29.18 | 72,009 |
| 2024-09-13 | $29.14 | $29.60 | $28.82 | $29.39 | $29.39 | 29,881 |
| 2024-09-12 | $28.77 | $28.82 | $28.50 | $28.74 | $28.74 | 28,261 |
| 2024-09-11 | $28.23 | $28.69 | $27.92 | $28.58 | $28.58 | 41,661 |
| 2024-09-10 | $28.00 | $28.68 | $27.96 | $28.51 | $28.51 | 37,461 |
| 2024-09-09 | $28.04 | $28.58 | $28.01 | $28.07 | $28.07 | 29,240 |
| 2024-09-06 | $28.52 | $28.68 | $27.67 | $28.00 | $28.00 | 66,972 |
| 2024-09-05 | $28.74 | $28.74 | $28.23 | $28.51 | $28.51 | 29,857 |
| 2024-09-04 | $29.05 | $29.10 | $28.41 | $28.48 | $28.48 | 24,991 |
| 2024-09-03 | $28.95 | $29.28 | $28.80 | $29.02 | $29.02 | 28,712 |
| 2024-08-30 | $29.38 | $29.50 | $28.95 | $29.23 | $29.23 | 38,637 |
| 2024-08-29 | $29.25 | $29.57 | $28.89 | $29.40 | $29.40 | 56,348 |
| 2024-08-28 | $28.85 | $29.36 | $28.75 | $28.94 | $28.94 | 67,438 |
| 2024-08-27 | $28.65 | $29.10 | $28.65 | $28.86 | $28.86 | 15,926 |
| 2024-08-26 | $29.13 | $29.61 | $28.92 | $29.09 | $29.09 | 44,033 |
| 2024-08-23 | $27.74 | $29.75 | $27.74 | $28.98 | $28.98 | 68,749 |
| 2024-08-22 | $27.43 | $27.70 | $27.21 | $27.54 | $27.54 | 19,477 |
| 2024-08-21 | $27.62 | $27.62 | $27.26 | $27.43 | $27.43 | 23,541 |
| 2024-08-20 | $27.87 | $27.87 | $27.36 | $27.37 | $27.37 | 25,591 |
| 2024-08-19 | $27.95 | $27.99 | $27.51 | $27.80 | $27.80 | 27,423 |
| 2024-08-16 | $27.40 | $28.38 | $27.16 | $27.73 | $27.73 | 35,186 |
| 2024-08-15 | $27.38 | $27.88 | $26.83 | $27.39 | $27.39 | 42,503 |
| 2024-08-14 | $27.15 | $27.15 | $26.54 | $26.80 | $26.80 | 52,779 |
| 2024-08-13 | $26.90 | $27.11 | $26.63 | $26.94 | $26.94 | 34,425 |
| 2024-08-12 | $26.76 | $26.91 | $26.47 | $26.67 | $26.67 | 49,714 |
| 2024-08-09 | $26.88 | $26.99 | $26.43 | $26.62 | $26.62 | 34,323 |
| 2024-08-08 | $27.23 | $27.29 | $26.90 | $26.99 | $26.91 | 28,571 |
| 2024-08-07 | $27.42 | $27.58 | $26.81 | $26.89 | $26.81 | 55,706 |
| 2024-08-06 | $26.57 | $27.11 | $26.50 | $26.99 | $26.91 | 78,197 |
| 2024-08-05 | $26.30 | $26.80 | $25.58 | $26.69 | $26.61 | 83,951 |
| 2024-08-02 | $26.63 | $27.51 | $26.58 | $27.37 | $27.37 | 66,477 |
| 2024-08-01 | $28.19 | $28.19 | $27.12 | $27.66 | $27.66 | 121,401 |
| 2024-07-31 | $28.46 | $28.83 | $27.96 | $28.34 | $28.34 | 107,145 |
| 2024-07-30 | $28.05 | $28.17 | $27.70 | $28.03 | $28.03 | 59,249 |
| 2024-07-29 | $28.23 | $28.23 | $27.48 | $27.80 | $27.80 | 55,105 |
| 2024-07-26 | $27.97 | $28.33 | $27.90 | $28.29 | $28.29 | 45,447 |
| 2024-07-25 | $27.62 | $28.65 | $26.61 | $27.84 | $27.84 | 69,353 |
| 2024-07-24 | $27.22 | $28.51 | $26.77 | $27.40 | $27.40 | 112,163 |
| 2024-07-23 | $27.94 | $28.48 | $26.19 | $28.01 | $28.01 | 118,425 |
| 2024-07-22 | $26.19 | $27.49 | $26.00 | $27.08 | $27.08 | 68,999 |
| 2024-07-19 | $26.77 | $27.13 | $26.63 | $26.67 | $26.67 | 29,815 |
| 2024-07-18 | $27.00 | $27.57 | $26.74 | $27.00 | $27.00 | 55,077 |
| 2024-07-17 | $27.24 | $27.35 | $26.56 | $27.25 | $27.25 | 55,763 |
| 2024-07-16 | $26.30 | $27.45 | $26.30 | $27.43 | $27.43 | 97,426 |
| 2024-07-15 | $25.41 | $26.25 | $25.41 | $25.89 | $25.89 | 54,552 |
| 2024-07-12 | $25.78 | $25.78 | $24.33 | $25.08 | $25.08 | 59,782 |
| 2024-07-11 | $24.99 | $26.01 | $24.92 | $25.48 | $25.48 | 101,182 |
| 2024-07-10 | $23.71 | $24.48 | $23.71 | $24.45 | $24.45 | 28,048 |
| 2024-07-09 | $23.34 | $23.74 | $23.26 | $23.63 | $23.63 | 24,787 |
| 2024-07-08 | $23.38 | $23.50 | $23.23 | $23.45 | $23.45 | 22,354 |
| 2024-07-05 | $23.54 | $23.63 | $23.09 | $23.14 | $23.14 | 53,409 |
| 2024-07-03 | $23.86 | $24.00 | $23.56 | $23.69 | $23.69 | 19,216 |
| 2024-07-02 | $23.49 | $23.80 | $23.49 | $23.78 | $23.78 | 18,564 |
| 2024-07-01 | $23.81 | $23.81 | $23.05 | $23.32 | $23.32 | 32,433 |
| 2024-06-28 | $22.97 | $23.73 | $22.85 | $23.67 | $23.67 | 205,532 |
| 2024-06-27 | $22.51 | $22.79 | $22.48 | $22.65 | $22.65 | 18,818 |
| 2024-06-26 | $21.81 | $22.68 | $21.67 | $22.35 | $22.35 | 33,157 |
| 2024-06-25 | $21.96 | $22.15 | $21.95 | $21.98 | $21.98 | 18,354 |
| 2024-06-24 | $22.13 | $22.47 | $22.10 | $22.10 | $22.10 | 20,849 |
| 2024-06-21 | $22.00 | $22.27 | $21.70 | $21.99 | $21.99 | 86,635 |
| 2024-06-20 | $22.04 | $22.06 | $21.56 | $22.00 | $22.00 | 29,392 |
| 2024-06-18 | $22.07 | $22.34 | $21.93 | $22.26 | $22.26 | 27,950 |
| 2024-06-17 | $21.71 | $22.10 | $21.40 | $21.83 | $21.83 | 22,844 |
| 2024-06-14 | $21.65 | $21.81 | $21.58 | $21.70 | $21.70 | 31,284 |
| 2024-06-13 | $22.29 | $22.29 | $21.82 | $21.98 | $21.98 | 14,560 |
| 2024-06-12 | $22.57 | $22.90 | $22.30 | $22.40 | $22.40 | 25,373 |
| 2024-06-11 | $22.10 | $22.16 | $21.77 | $21.95 | $21.95 | 34,812 |
| 2024-06-10 | $21.88 | $22.36 | $21.88 | $22.29 | $22.29 | 60,027 |
| 2024-06-07 | $22.08 | $22.26 | $21.88 | $22.05 | $22.05 | 25,689 |
| 2024-06-06 | $22.21 | $22.52 | $22.16 | $22.27 | $22.27 | 18,409 |
| 2024-06-05 | $22.27 | $22.34 | $22.07 | $22.33 | $22.33 | 19,672 |
| 2024-06-04 | $22.53 | $22.53 | $21.97 | $22.07 | $22.07 | 33,019 |
| 2024-06-03 | $23.36 | $23.36 | $22.64 | $22.69 | $22.69 | 64,749 |
| 2024-05-31 | $23.11 | $23.14 | $22.71 | $23.14 | $23.14 | 279,533 |
| 2024-05-30 | $22.77 | $23.20 | $22.22 | $23.00 | $23.00 | 42,340 |
| 2024-05-29 | $22.61 | $22.93 | $22.42 | $22.48 | $22.48 | 74,677 |
| 2024-05-28 | $23.32 | $23.43 | $22.97 | $23.00 | $23.00 | 62,864 |
| 2024-05-24 | $22.80 | $23.20 | $22.56 | $23.20 | $23.20 | 44,563 |
| 2024-05-23 | $23.40 | $23.52 | $22.93 | $23.09 | $23.09 | 57,729 |
| 2024-05-22 | $23.15 | $23.52 | $22.97 | $23.36 | $23.36 | 47,670 |
| 2024-05-21 | $22.70 | $23.29 | $22.70 | $23.20 | $23.20 | 30,093 |
| 2024-05-20 | $22.77 | $23.03 | $22.47 | $22.70 | $22.70 | 49,445 |
| 2024-05-17 | $22.98 | $23.16 | $22.82 | $23.00 | $23.00 | 46,340 |
| 2024-05-16 | $22.88 | $22.90 | $22.68 | $22.89 | $22.89 | 26,833 |
| 2024-05-15 | $22.82 | $22.83 | $22.57 | $22.81 | $22.81 | 26,176 |
| 2024-05-14 | $22.94 | $22.96 | $22.39 | $22.62 | $22.62 | 47,259 |
| 2024-05-13 | $22.72 | $22.84 | $22.32 | $22.65 | $22.65 | 22,801 |
| 2024-05-10 | $22.81 | $22.81 | $22.45 | $22.53 | $22.53 | 20,078 |
| 2024-05-09 | $22.52 | $22.79 | $22.40 | $22.65 | $22.65 | 27,387 |
| 2024-05-08 | $22.16 | $22.31 | $22.13 | $22.29 | $22.21 | 27,000 |
| 2024-05-07 | $22.25 | $22.62 | $22.14 | $22.25 | $22.17 | 34,552 |
| 2024-05-06 | $22.15 | $22.47 | $22.15 | $22.23 | $22.15 | 47,514 |
| 2024-05-03 | $21.91 | $22.22 | $21.80 | $22.13 | $22.05 | 36,740 |
| 2024-05-02 | $21.49 | $21.76 | $21.27 | $21.55 | $21.47 | 90,814 |
| 2024-05-01 | $20.74 | $21.48 | $20.74 | $21.18 | $21.11 | 61,131 |
| 2024-04-30 | $20.79 | $20.85 | $20.46 | $20.55 | $20.48 | 76,538 |
| 2024-04-29 | $20.79 | $21.27 | $20.42 | $20.60 | $20.60 | 91,948 |
| 2024-04-26 | $21.02 | $21.02 | $20.39 | $20.66 | $20.66 | 41,309 |
| 2024-04-25 | $20.68 | $20.98 | $20.39 | $20.84 | $20.84 | 65,979 |
| 2024-04-24 | $20.88 | $21.22 | $20.14 | $20.78 | $20.78 | 75,948 |
| 2024-04-23 | $20.57 | $20.57 | $19.89 | $20.21 | $20.21 | 48,656 |
| 2024-04-22 | $20.09 | $20.40 | $19.66 | $19.66 | $19.66 | 28,172 |
| 2024-04-19 | $19.34 | $19.92 | $19.22 | $19.90 | $19.90 | 39,024 |
| 2024-04-18 | $19.03 | $19.73 | $19.01 | $19.44 | $19.44 | 33,625 |
| 2024-04-17 | $19.41 | $19.51 | $19.03 | $19.09 | $19.09 | 85,625 |
| 2024-04-16 | $19.18 | $19.56 | $19.00 | $19.20 | $19.20 | 17,864 |
| 2024-04-15 | $19.42 | $19.89 | $19.12 | $19.40 | $19.40 | 28,761 |
| 2024-04-12 | $19.35 | $19.50 | $19.07 | $19.26 | $19.26 | 24,161 |
| 2024-04-11 | $19.47 | $19.66 | $19.38 | $19.51 | $19.51 | 25,831 |
| 2024-04-10 | $20.24 | $20.37 | $19.12 | $19.52 | $19.52 | 52,255 |
| 2024-04-09 | $20.91 | $20.98 | $20.62 | $20.73 | $20.73 | 24,521 |
| 2024-04-08 | $20.66 | $21.18 | $20.66 | $20.77 | $20.77 | 24,957 |
| 2024-04-05 | $20.47 | $20.77 | $20.38 | $20.65 | $20.65 | 32,256 |
| 2024-04-04 | $20.62 | $20.77 | $20.18 | $20.34 | $20.34 | 37,939 |
| 2024-04-03 | $20.17 | $20.66 | $20.17 | $20.35 | $20.35 | 20,499 |
| 2024-04-02 | $20.16 | $20.42 | $20.08 | $20.37 | $20.37 | 31,170 |
| 2024-04-01 | $21.15 | $21.35 | $20.32 | $20.43 | $20.43 | 23,911 |
| 2024-03-28 | $20.91 | $21.14 | $20.91 | $21.07 | $21.07 | 26,899 |
| 2024-03-27 | $20.52 | $21.10 | $20.52 | $21.03 | $21.03 | 23,540 |
| 2024-03-26 | $20.67 | $20.67 | $20.13 | $20.29 | $20.29 | 21,418 |
| 2024-03-25 | $20.31 | $20.82 | $20.31 | $20.42 | $20.42 | 26,378 |
| 2024-03-22 | $20.84 | $20.84 | $19.91 | $20.15 | $20.15 | 96,625 |
| 2024-03-21 | $20.93 | $21.08 | $20.74 | $21.01 | $21.01 | 41,210 |
| 2024-03-20 | $20.08 | $20.83 | $20.01 | $20.70 | $20.70 | 45,479 |
| 2024-03-19 | $20.13 | $20.41 | $20.03 | $20.23 | $20.23 | 24,233 |
| 2024-03-18 | $20.54 | $20.77 | $20.05 | $20.14 | $20.14 | 27,021 |
| 2024-03-15 | $20.01 | $20.74 | $20.00 | $20.70 | $20.70 | 121,969 |
| 2024-03-14 | $20.96 | $20.96 | $20.04 | $20.25 | $20.25 | 41,799 |
| 2024-03-13 | $20.93 | $21.32 | $20.86 | $21.10 | $21.10 | 23,012 |
| 2024-03-12 | $20.96 | $21.22 | $20.85 | $21.06 | $21.06 | 62,437 |
| 2024-03-11 | $20.99 | $21.55 | $20.96 | $21.14 | $21.14 | 44,073 |
| 2024-03-08 | $21.65 | $21.65 | $21.11 | $21.16 | $21.16 | 40,527 |
| 2024-03-07 | $21.85 | $21.93 | $21.16 | $21.36 | $21.36 | 16,994 |
| 2024-03-06 | $21.56 | $21.68 | $20.93 | $21.61 | $21.61 | 20,385 |
| 2024-03-05 | $21.52 | $22.00 | $21.35 | $21.47 | $21.47 | 25,585 |
| 2024-03-04 | $21.45 | $21.67 | $21.32 | $21.42 | $21.42 | 12,778 |
| 2024-03-01 | $21.42 | $21.50 | $21.20 | $21.36 | $21.36 | 23,775 |
| 2024-02-29 | $21.51 | $21.73 | $21.17 | $21.52 | $21.52 | 32,587 |
| 2024-02-28 | $21.50 | $21.50 | $20.99 | $21.08 | $21.08 | 17,682 |
| 2024-02-27 | $21.94 | $21.94 | $21.42 | $21.44 | $21.44 | 12,509 |
| 2024-02-26 | $21.71 | $21.75 | $21.52 | $21.70 | $21.70 | 10,074 |
| 2024-02-23 | $21.56 | $21.94 | $21.56 | $21.88 | $21.88 | 11,227 |
| 2024-02-22 | $21.87 | $21.87 | $21.41 | $21.74 | $21.74 | 21,148 |
| 2024-02-21 | $21.96 | $22.22 | $21.75 | $22.02 | $22.02 | 15,032 |
| 2024-02-20 | $22.37 | $22.65 | $22.08 | $22.11 | $22.11 | 20,549 |
| 2024-02-16 | $22.73 | $22.94 | $22.65 | $22.68 | $22.68 | 30,378 |
| 2024-02-15 | $21.88 | $22.90 | $21.71 | $22.75 | $22.75 | 38,380 |
| 2024-02-14 | $21.59 | $21.74 | $21.08 | $21.69 | $21.69 | 30,290 |
| 2024-02-13 | $21.95 | $22.08 | $20.93 | $21.29 | $21.29 | 40,204 |
| 2024-02-12 | $22.10 | $23.00 | $22.10 | $22.68 | $22.68 | 29,722 |
| 2024-02-09 | $21.75 | $22.29 | $21.52 | $22.00 | $22.00 | 34,437 |
| 2024-02-08 | $21.62 | $21.80 | $21.56 | $21.66 | $21.66 | 15,163 |
| 2024-02-07 | $21.58 | $21.72 | $20.72 | $21.53 | $21.53 | 25,276 |
| 2024-02-06 | $21.70 | $22.03 | $21.07 | $21.63 | $21.63 | 26,588 |
| 2024-02-05 | $22.14 | $22.29 | $21.74 | $21.90 | $21.90 | 43,334 |
| 2024-02-02 | $22.53 | $22.98 | $22.38 | $22.47 | $22.47 | 23,829 |
| 2024-02-01 | $23.15 | $23.17 | $22.36 | $22.91 | $22.91 | 37,057 |
| 2024-01-31 | $24.15 | $24.15 | $23.25 | $23.26 | $23.18 | 31,887 |
| 2024-01-30 | $24.56 | $24.56 | $24.26 | $24.32 | $24.24 | 12,238 |
| 2024-01-29 | $24.14 | $25.00 | $23.78 | $24.78 | $24.69 | 48,346 |
| 2024-01-26 | $24.16 | $24.38 | $23.84 | $24.31 | $24.23 | 14,846 |
| 2024-01-25 | $24.00 | $24.34 | $23.50 | $23.91 | $23.91 | 73,303 |
| 2024-01-24 | $23.90 | $24.24 | $23.42 | $23.90 | $23.90 | 23,564 |
| 2024-01-23 | $23.65 | $23.65 | $22.80 | $23.48 | $23.48 | 30,966 |
| 2024-01-22 | $23.27 | $23.87 | $23.10 | $23.80 | $23.80 | 16,145 |
| 2024-01-19 | $22.61 | $22.95 | $22.33 | $22.93 | $22.93 | 24,098 |
| 2024-01-18 | $22.67 | $22.67 | $22.23 | $22.46 | $22.46 | 16,785 |
| 2024-01-17 | $21.84 | $22.56 | $21.84 | $22.43 | $22.43 | 19,185 |
| 2024-01-16 | $22.30 | $22.67 | $22.10 | $22.21 | $22.21 | 16,749 |
| 2024-01-12 | $22.99 | $23.06 | $22.52 | $22.63 | $22.63 | 13,882 |
| 2024-01-11 | $22.66 | $22.94 | $22.39 | $22.72 | $22.72 | 26,510 |
| 2024-01-10 | $23.15 | $23.15 | $22.12 | $22.89 | $22.89 | 74,067 |
| 2024-01-09 | $23.56 | $23.56 | $23.32 | $23.33 | $23.33 | 19,312 |
| 2024-01-08 | $23.51 | $23.96 | $23.24 | $23.91 | $23.91 | 31,241 |
| 2024-01-05 | $23.21 | $24.14 | $23.21 | $23.63 | $23.63 | 70,645 |
| 2024-01-04 | $23.58 | $23.69 | $23.27 | $23.34 | $23.34 | 23,722 |
| 2024-01-03 | $24.35 | $24.35 | $23.28 | $23.37 | $23.37 | 41,207 |
| 2024-01-02 | $24.41 | $24.74 | $24.07 | $24.34 | $24.34 | 29,888 |
| 2023-12-29 | $25.02 | $25.02 | $24.47 | $24.49 | $24.49 | 17,990 |
| 2023-12-28 | $24.83 | $25.02 | $24.81 | $25.00 | $25.00 | 42,367 |
| 2023-12-27 | $25.65 | $25.65 | $24.60 | $25.00 | $25.00 | 70,929 |
| 2023-12-26 | $25.23 | $25.92 | $25.20 | $25.61 | $25.61 | 81,766 |
| 2023-12-22 | $25.24 | $25.24 | $24.76 | $25.00 | $25.00 | 30,822 |
| 2023-12-21 | $25.00 | $25.00 | $24.62 | $24.94 | $24.94 | 33,499 |
| 2023-12-20 | $25.00 | $25.70 | $24.55 | $24.73 | $24.73 | 69,389 |
| 2023-12-19 | $24.73 | $25.36 | $24.69 | $24.98 | $24.98 | 56,463 |
| 2023-12-18 | $25.69 | $25.69 | $24.41 | $24.54 | $24.54 | 41,962 |
| 2023-12-15 | $25.06 | $25.45 | $24.47 | $25.25 | $25.25 | 127,132 |
| 2023-12-14 | $25.17 | $25.68 | $24.66 | $24.90 | $24.90 | 43,474 |
| 2023-12-13 | $23.06 | $24.74 | $22.84 | $24.64 | $24.64 | 151,907 |
| 2023-12-12 | $23.04 | $23.19 | $23.01 | $23.06 | $23.06 | 22,930 |
| 2023-12-11 | $23.20 | $23.28 | $22.96 | $23.21 | $23.21 | 25,517 |
| 2023-12-08 | $22.33 | $23.49 | $22.33 | $22.98 | $22.98 | 74,658 |
| 2023-12-07 | $22.69 | $23.14 | $22.48 | $23.05 | $23.05 | 30,393 |
| 2023-12-06 | $22.70 | $23.28 | $22.41 | $22.50 | $22.50 | 25,532 |
| 2023-12-05 | $23.00 | $23.00 | $22.25 | $22.41 | $22.41 | 10,804 |
| 2023-12-04 | $22.20 | $23.29 | $22.20 | $22.98 | $22.98 | 14,880 |
| 2023-12-01 | $21.15 | $22.45 | $21.15 | $22.19 | $22.19 | 51,405 |
| 2023-11-30 | $21.99 | $21.99 | $21.25 | $21.37 | $21.37 | 102,991 |
| 2023-11-29 | $21.20 | $21.91 | $21.20 | $21.75 | $21.75 | 52,523 |
| 2023-11-28 | $21.53 | $21.77 | $21.31 | $21.36 | $21.36 | 13,425 |
| 2023-11-27 | $22.00 | $22.00 | $21.46 | $21.58 | $21.58 | 16,833 |
| 2023-11-24 | $21.52 | $21.99 | $21.52 | $21.96 | $21.96 | 11,911 |
| 2023-11-22 | $21.52 | $21.59 | $21.07 | $21.29 | $21.29 | 9,803 |
| 2023-11-21 | $21.89 | $21.89 | $21.26 | $21.26 | $21.26 | 15,790 |
| 2023-11-20 | $22.05 | $22.05 | $21.62 | $21.82 | $21.82 | 15,170 |
| 2023-11-17 | $22.30 | $22.38 | $22.05 | $22.16 | $22.16 | 27,886 |
| 2023-11-16 | $22.02 | $22.17 | $21.93 | $21.99 | $21.99 | 18,987 |
| 2023-11-15 | $22.65 | $22.69 | $22.01 | $22.02 | $22.02 | 23,198 |
| 2023-11-14 | $21.73 | $22.69 | $21.36 | $22.69 | $22.69 | 52,197 |
| 2023-11-13 | $21.02 | $21.29 | $21.02 | $21.16 | $21.16 | 10,593 |
| 2023-11-10 | $21.29 | $21.29 | $21.14 | $21.25 | $21.25 | 13,291 |
| 2023-11-09 | $21.43 | $21.43 | $20.84 | $21.14 | $21.06 | 12,522 |
| 2023-11-08 | $21.26 | $21.30 | $21.12 | $21.24 | $21.16 | 14,416 |
| 2023-11-07 | $21.32 | $21.51 | $21.20 | $21.45 | $21.37 | 14,081 |
| 2023-11-06 | $21.50 | $21.62 | $21.40 | $21.51 | $21.51 | 15,090 |
| 2023-11-03 | $21.75 | $22.02 | $21.73 | $21.80 | $21.80 | 23,656 |
| 2023-11-02 | $21.09 | $21.41 | $21.08 | $21.23 | $21.23 | 27,889 |
| 2023-11-01 | $20.70 | $20.90 | $20.54 | $20.81 | $20.81 | 18,704 |
| 2023-10-31 | $20.56 | $20.91 | $20.56 | $20.85 | $20.85 | 21,099 |
| 2023-10-30 | $20.59 | $20.89 | $20.16 | $20.78 | $20.78 | 19,834 |
| 2023-10-27 | $20.55 | $20.70 | $20.01 | $20.30 | $20.30 | 18,174 |
| 2023-10-26 | $20.19 | $20.78 | $19.89 | $20.64 | $20.64 | 43,350 |
| 2023-10-25 | $19.81 | $20.48 | $19.61 | $20.00 | $20.00 | 20,926 |
| 2023-10-24 | $20.49 | $20.49 | $19.41 | $20.15 | $20.15 | 44,489 |
| 2023-10-23 | $20.75 | $20.75 | $20.27 | $20.35 | $20.35 | 15,044 |
| 2023-10-20 | $21.04 | $21.04 | $20.60 | $20.60 | $20.60 | 20,866 |
| 2023-10-19 | $21.11 | $21.37 | $20.89 | $20.94 | $20.94 | 20,929 |
| 2023-10-18 | $21.48 | $21.48 | $21.09 | $21.19 | $21.19 | 12,756 |
| 2023-10-17 | $21.28 | $21.88 | $21.28 | $21.71 | $21.71 | 24,454 |
| 2023-10-16 | $20.96 | $21.23 | $20.80 | $21.06 | $21.06 | 17,510 |
| 2023-10-13 | $21.21 | $21.21 | $20.68 | $20.75 | $20.75 | 19,149 |
| 2023-10-12 | $20.91 | $21.20 | $20.81 | $21.14 | $21.14 | 25,018 |
| 2023-10-11 | $21.45 | $21.45 | $21.13 | $21.26 | $21.26 | 20,483 |
| 2023-10-10 | $21.26 | $21.61 | $21.26 | $21.27 | $21.27 | 16,011 |
| 2023-10-09 | $21.09 | $21.39 | $21.04 | $21.07 | $21.07 | 16,519 |
| 2023-10-06 | $21.14 | $21.49 | $20.88 | $21.32 | $21.32 | 16,173 |
| 2023-10-05 | $21.33 | $21.41 | $21.26 | $21.39 | $21.39 | 34,456 |
| 2023-10-04 | $20.72 | $21.20 | $20.65 | $21.15 | $21.15 | 22,576 |
| 2023-10-03 | $21.20 | $21.21 | $20.57 | $20.73 | $20.73 | 17,452 |
| 2023-10-02 | $21.32 | $21.53 | $21.02 | $21.12 | $21.12 | 20,278 |
| 2023-09-29 | $21.83 | $21.84 | $21.36 | $21.37 | $21.37 | 30,714 |
| 2023-09-28 | $21.81 | $21.90 | $21.52 | $21.56 | $21.56 | 17,955 |
| 2023-09-27 | $21.96 | $21.99 | $21.52 | $21.61 | $21.61 | 19,718 |
| 2023-09-26 | $22.24 | $22.24 | $21.86 | $22.02 | $22.02 | 42,991 |
| 2023-09-25 | $21.75 | $22.19 | $21.75 | $22.10 | $22.10 | 14,107 |
| 2023-09-22 | $22.13 | $22.40 | $21.68 | $21.93 | $21.93 | 30,084 |
| 2023-09-21 | $22.29 | $22.50 | $22.05 | $22.10 | $22.10 | 35,790 |
| 2023-09-20 | $22.51 | $22.66 | $22.37 | $22.52 | $22.52 | 19,632 |
| 2023-09-19 | $22.39 | $22.59 | $22.26 | $22.39 | $22.39 | 28,218 |
| 2023-09-18 | $22.40 | $22.77 | $22.18 | $22.48 | $22.48 | 19,587 |
| 2023-09-15 | $22.20 | $22.71 | $22.00 | $22.54 | $22.54 | 110,831 |
| 2023-09-14 | $22.20 | $22.25 | $22.01 | $22.20 | $22.20 | 24,859 |
| 2023-09-13 | $22.60 | $22.60 | $21.70 | $21.96 | $21.96 | 33,937 |
| 2023-09-12 | $22.30 | $22.41 | $22.11 | $22.22 | $22.22 | 21,823 |
| 2023-09-11 | $22.52 | $22.52 | $22.22 | $22.26 | $22.26 | 19,230 |
| 2023-09-08 | $22.46 | $22.64 | $22.31 | $22.31 | $22.31 | 27,602 |
| 2023-09-07 | $22.33 | $22.63 | $22.12 | $22.51 | $22.51 | 60,816 |
| 2023-09-06 | $22.82 | $22.86 | $22.35 | $22.35 | $22.35 | 20,445 |
| 2023-09-05 | $22.96 | $23.06 | $22.81 | $22.90 | $22.90 | 17,258 |
| 2023-09-01 | $22.92 | $23.23 | $22.88 | $23.06 | $23.06 | 24,409 |
| 2023-08-31 | $22.97 | $23.81 | $22.70 | $22.77 | $22.77 | 28,782 |
| 2023-08-30 | $22.91 | $23.03 | $22.74 | $22.96 | $22.96 | 53,695 |
| 2023-08-29 | $22.86 | $23.10 | $22.86 | $23.00 | $23.00 | 17,438 |
| 2023-08-28 | $23.16 | $23.19 | $22.81 | $22.86 | $22.86 | 13,333 |
| 2023-08-25 | $23.20 | $23.20 | $22.93 | $23.00 | $23.00 | 20,757 |
| 2023-08-24 | $22.91 | $23.45 | $22.84 | $22.98 | $22.98 | 17,984 |
| 2023-08-23 | $22.75 | $23.06 | $22.66 | $23.06 | $23.06 | 16,952 |
| 2023-08-22 | $23.32 | $23.32 | $22.62 | $22.66 | $22.66 | 10,706 |
| 2023-08-21 | $23.39 | $23.47 | $23.10 | $23.14 | $23.14 | 10,381 |
| 2023-08-18 | $23.18 | $23.82 | $23.18 | $23.29 | $23.29 | 15,201 |
| 2023-08-17 | $23.29 | $23.41 | $23.22 | $23.34 | $23.34 | 17,744 |
| 2023-08-16 | $23.82 | $23.93 | $23.19 | $23.30 | $23.30 | 25,341 |
| 2023-08-15 | $24.19 | $24.19 | $23.69 | $23.74 | $23.74 | 13,173 |
| 2023-08-14 | $24.28 | $24.56 | $24.14 | $24.49 | $24.49 | 32,653 |
| 2023-08-11 | $24.55 | $24.68 | $24.49 | $24.59 | $24.59 | 13,494 |
| 2023-08-10 | $24.96 | $24.96 | $24.48 | $24.48 | $24.48 | 9,556 |
| 2023-08-09 | $24.89 | $25.15 | $24.68 | $24.87 | $24.87 | 15,344 |
| 2023-08-08 | $24.86 | $25.25 | $24.25 | $25.16 | $25.16 | 26,326 |
| 2023-08-07 | $25.12 | $25.90 | $25.10 | $25.29 | $25.29 | 20,285 |
| 2023-08-04 | $25.29 | $25.36 | $24.92 | $24.92 | $24.92 | 19,372 |
| 2023-08-03 | $25.59 | $25.59 | $24.90 | $25.21 | $25.21 | 29,036 |
| 2023-08-02 | $25.07 | $25.38 | $24.95 | $25.18 | $25.18 | 53,238 |
| 2023-08-01 | $25.12 | $25.22 | $24.88 | $25.18 | $25.18 | 57,040 |
| 2023-07-31 | $24.93 | $25.98 | $24.87 | $25.12 | $25.12 | 56,034 |
| 2023-07-28 | $24.51 | $24.93 | $24.42 | $24.45 | $24.45 | 30,119 |
| 2023-07-27 | $24.83 | $24.98 | $24.30 | $24.41 | $24.41 | 29,220 |
| 2023-07-26 | $24.43 | $25.18 | $24.43 | $24.56 | $24.56 | 30,367 |
| 2023-07-25 | $23.67 | $24.79 | $23.33 | $24.14 | $24.14 | 39,889 |
| 2023-07-24 | $24.56 | $24.85 | $24.50 | $24.65 | $24.65 | 35,884 |
| 2023-07-21 | $24.79 | $24.85 | $24.42 | $24.57 | $24.57 | 32,367 |
| 2023-07-20 | $24.44 | $24.65 | $24.16 | $24.57 | $24.57 | 21,307 |
| 2023-07-19 | $24.01 | $24.60 | $23.85 | $24.45 | $24.45 | 24,414 |
| 2023-07-18 | $22.39 | $24.12 | $22.39 | $23.97 | $23.97 | 110,233 |
| 2023-07-17 | $22.31 | $22.79 | $22.31 | $22.41 | $22.41 | 22,772 |
| 2023-07-14 | $22.54 | $22.54 | $22.06 | $22.37 | $22.37 | 16,736 |
| 2023-07-13 | $22.25 | $22.49 | $22.25 | $22.41 | $22.41 | 10,649 |
| 2023-07-12 | $22.52 | $22.58 | $22.18 | $22.18 | $22.18 | 13,000 |
| 2023-07-11 | $21.66 | $22.22 | $21.58 | $22.13 | $22.13 | 27,621 |
| 2023-07-10 | $21.42 | $22.00 | $21.42 | $21.53 | $21.53 | 22,763 |
| 2023-07-07 | $21.11 | $21.81 | $21.11 | $21.43 | $21.43 | 56,640 |
| 2023-07-06 | $21.51 | $21.51 | $21.06 | $21.10 | $21.10 | 24,093 |
| 2023-07-05 | $21.71 | $21.92 | $21.56 | $21.64 | $21.64 | 24,608 |
| 2023-07-03 | $21.48 | $21.72 | $21.48 | $21.72 | $21.72 | 5,176 |
| 2023-06-30 | $21.72 | $21.72 | $21.44 | $21.51 | $21.51 | 27,403 |
| 2023-06-29 | $21.63 | $21.95 | $21.51 | $21.51 | $21.51 | 20,397 |
| 2023-06-28 | $21.35 | $21.58 | $21.33 | $21.46 | $21.46 | 22,654 |
| 2023-06-27 | $21.28 | $21.86 | $21.15 | $21.58 | $21.58 | 16,936 |
| 2023-06-26 | $21.35 | $21.69 | $21.35 | $21.43 | $21.43 | 18,813 |
| 2023-06-23 | $21.81 | $21.81 | $21.02 | $21.26 | $21.26 | 144,854 |
| 2023-06-22 | $22.36 | $22.38 | $21.71 | $21.82 | $21.82 | 26,486 |
| 2023-06-21 | $22.66 | $22.66 | $22.36 | $22.55 | $22.55 | 53,454 |
| 2023-06-20 | $22.82 | $22.96 | $22.61 | $22.66 | $22.66 | 27,478 |
| 2023-06-16 | $23.77 | $23.77 | $22.80 | $23.09 | $23.09 | 56,081 |
| 2023-06-15 | $22.88 | $23.64 | $22.88 | $23.52 | $23.52 | 28,940 |
| 2023-06-14 | $23.43 | $23.65 | $23.06 | $23.10 | $23.10 | 39,132 |
| 2023-06-13 | $22.76 | $23.48 | $22.76 | $23.38 | $23.38 | 37,922 |
| 2023-06-12 | $22.83 | $23.19 | $22.56 | $22.77 | $22.77 | 37,689 |
| 2023-06-09 | $23.00 | $23.40 | $22.65 | $22.83 | $22.83 | 13,200 |
| 2023-06-08 | $23.74 | $23.95 | $22.80 | $23.14 | $23.14 | 37,588 |
| 2023-06-07 | $22.95 | $23.92 | $22.79 | $23.80 | $23.80 | 45,198 |
| 2023-06-06 | $22.60 | $22.86 | $22.27 | $22.68 | $22.68 | 32,420 |
| 2023-06-05 | $22.18 | $22.18 | $21.44 | $21.45 | $21.45 | 24,277 |
| 2023-06-02 | $21.35 | $22.44 | $21.11 | $22.17 | $22.17 | 62,086 |
| 2023-06-01 | $21.02 | $21.29 | $20.78 | $21.19 | $21.19 | 28,552 |
| 2023-05-31 | $21.92 | $22.29 | $20.84 | $21.10 | $21.10 | 43,110 |
| 2023-05-30 | $22.10 | $22.30 | $21.65 | $21.98 | $21.98 | 19,369 |
| 2023-05-26 | $21.57 | $22.26 | $21.57 | $22.18 | $22.18 | 18,266 |
| 2023-05-25 | $21.68 | $21.75 | $21.56 | $21.66 | $21.66 | 10,659 |
| 2023-05-24 | $22.24 | $22.24 | $21.56 | $21.82 | $21.82 | 26,346 |
| 2023-05-23 | $21.88 | $22.73 | $20.12 | $22.36 | $22.36 | 21,061 |
| 2023-05-22 | $22.38 | $22.45 | $21.81 | $21.91 | $21.91 | 25,333 |
| 2023-05-19 | $22.34 | $22.34 | $21.51 | $21.80 | $21.80 | 17,682 |
| 2023-05-18 | $21.59 | $22.10 | $21.42 | $22.01 | $22.01 | 20,306 |
| 2023-05-17 | $20.45 | $22.30 | $20.42 | $21.64 | $21.64 | 23,846 |
| 2023-05-16 | $20.09 | $20.35 | $20.03 | $20.16 | $20.16 | 16,803 |
| 2023-05-15 | $20.11 | $20.46 | $19.96 | $20.08 | $20.08 | 9,570 |
| 2023-05-12 | $20.03 | $20.45 | $19.89 | $19.95 | $19.95 | 27,968 |
| 2023-05-11 | $20.27 | $20.43 | $19.85 | $20.01 | $20.01 | 21,949 |
| 2023-05-10 | $20.73 | $20.73 | $20.28 | $20.56 | $20.48 | 23,678 |
| 2023-05-09 | $20.39 | $20.58 | $19.97 | $20.40 | $20.40 | 23,854 |
| 2023-05-08 | $20.94 | $21.17 | $20.29 | $20.40 | $20.40 | 26,249 |
| 2023-05-05 | $20.38 | $20.84 | $19.84 | $20.68 | $20.68 | 28,713 |
| 2023-05-04 | $19.59 | $21.55 | $18.86 | $19.98 | $19.98 | 56,539 |
| 2023-05-03 | $19.88 | $20.32 | $19.79 | $19.95 | $19.95 | 46,924 |
| 2023-05-02 | $20.96 | $20.99 | $19.88 | $19.94 | $19.94 | 48,238 |
| 2023-05-01 | $21.57 | $21.95 | $20.76 | $20.94 | $20.94 | 60,755 |
| 2023-04-28 | $21.55 | $21.75 | $21.45 | $21.54 | $21.54 | 29,709 |
| 2023-04-27 | $21.68 | $21.83 | $21.47 | $21.62 | $21.62 | 19,645 |
| 2023-04-26 | $21.51 | $21.98 | $21.50 | $21.65 | $21.65 | 27,045 |
| 2023-04-25 | $22.98 | $22.98 | $21.66 | $21.75 | $21.75 | 48,820 |
| 2023-04-24 | $21.73 | $22.06 | $21.66 | $21.69 | $21.69 | 21,381 |
| 2023-04-21 | $22.25 | $22.39 | $21.64 | $21.90 | $21.90 | 44,592 |
| 2023-04-20 | $22.17 | $22.69 | $22.09 | $22.31 | $22.31 | 26,962 |
| 2023-04-19 | $22.18 | $22.60 | $22.03 | $22.43 | $22.43 | 28,033 |
| 2023-04-18 | $22.57 | $22.57 | $21.89 | $22.10 | $22.10 | 53,427 |
| 2023-04-17 | $22.39 | $23.13 | $22.32 | $22.60 | $22.60 | 26,379 |
| 2023-04-14 | $22.89 | $22.89 | $22.31 | $22.43 | $22.43 | 22,843 |
| 2023-04-13 | $22.60 | $22.70 | $22.54 | $22.66 | $22.66 | 16,657 |
| 2023-04-12 | $22.39 | $22.57 | $22.35 | $22.45 | $22.45 | 24,775 |
| 2023-04-11 | $22.61 | $22.80 | $22.22 | $22.38 | $22.38 | 45,657 |
| 2023-04-10 | $22.97 | $22.97 | $22.56 | $22.59 | $22.59 | 77,030 |
| 2023-04-06 | $22.73 | $22.87 | $22.56 | $22.76 | $22.76 | 21,891 |
| 2023-04-05 | $22.69 | $23.61 | $22.51 | $22.77 | $22.77 | 29,200 |
| 2023-04-04 | $23.46 | $23.46 | $22.59 | $22.80 | $22.80 | 42,174 |
| 2023-04-03 | $23.13 | $23.54 | $22.66 | $23.47 | $23.47 | 78,064 |
| 2023-03-31 | $22.86 | $23.27 | $22.67 | $23.14 | $23.14 | 104,409 |
| 2023-03-30 | $23.41 | $23.41 | $22.56 | $22.72 | $22.72 | 78,817 |
| 2023-03-29 | $23.36 | $23.36 | $22.97 | $23.33 | $23.33 | 53,487 |
| 2023-03-28 | $23.42 | $23.55 | $23.11 | $23.26 | $23.26 | 33,818 |
| 2023-03-27 | $23.55 | $23.83 | $23.30 | $23.39 | $23.39 | 48,196 |
| 2023-03-24 | $22.50 | $23.30 | $22.25 | $23.21 | $23.21 | 51,458 |
| 2023-03-23 | $22.82 | $23.30 | $22.11 | $22.67 | $22.67 | 102,456 |
| 2023-03-22 | $23.31 | $23.68 | $22.56 | $22.62 | $22.62 | 58,086 |
| 2023-03-21 | $23.14 | $23.59 | $22.94 | $23.54 | $23.54 | 76,761 |
| 2023-03-20 | $22.74 | $22.99 | $22.53 | $22.80 | $22.80 | 43,822 |
| 2023-03-17 | $23.44 | $23.49 | $22.15 | $22.52 | $22.52 | 172,435 |
| 2023-03-16 | $22.31 | $24.21 | $22.31 | $23.63 | $23.63 | 54,858 |
| 2023-03-15 | $21.90 | $22.87 | $21.70 | $22.82 | $22.82 | 95,142 |
| 2023-03-14 | $23.10 | $24.24 | $22.01 | $22.25 | $22.25 | 92,074 |
| 2023-03-13 | $23.94 | $23.94 | $20.11 | $21.93 | $21.93 | 191,769 |
| 2023-03-10 | $24.75 | $24.75 | $23.51 | $24.35 | $24.35 | 88,963 |
| 2023-03-09 | $26.33 | $26.35 | $24.81 | $25.00 | $25.00 | 88,851 |
| 2023-03-08 | $26.57 | $26.59 | $26.30 | $26.37 | $26.37 | 26,927 |
| 2023-03-07 | $26.95 | $27.00 | $26.42 | $26.49 | $26.49 | 47,503 |
| 2023-03-06 | $26.92 | $27.22 | $26.91 | $26.92 | $26.92 | 77,355 |
| 2023-03-03 | $27.05 | $27.25 | $26.89 | $27.09 | $27.09 | 30,727 |
| 2023-03-02 | $27.02 | $27.09 | $26.68 | $27.09 | $27.09 | 101,845 |
| 2023-03-01 | $27.12 | $27.27 | $27.01 | $27.13 | $27.13 | 23,368 |
| 2023-02-28 | $27.40 | $27.49 | $27.28 | $27.30 | $27.30 | 28,439 |
| 2023-02-27 | $27.42 | $27.59 | $27.13 | $27.18 | $27.18 | 14,992 |
| 2023-02-24 | $27.12 | $27.29 | $26.83 | $27.21 | $27.21 | 27,107 |
| 2023-02-23 | $27.14 | $27.32 | $27.01 | $27.23 | $27.23 | 13,855 |
| 2023-02-22 | $27.25 | $27.25 | $26.97 | $27.19 | $27.19 | 35,215 |
| 2023-02-21 | $27.46 | $27.46 | $27.19 | $27.30 | $27.30 | 18,066 |
| 2023-02-17 | $27.63 | $27.68 | $27.47 | $27.68 | $27.68 | 22,085 |
| 2023-02-16 | $27.62 | $27.74 | $27.38 | $27.51 | $27.51 | 28,497 |
| 2023-02-15 | $27.31 | $28.00 | $27.20 | $27.73 | $27.73 | 22,284 |
| 2023-02-14 | $27.63 | $27.63 | $27.35 | $27.36 | $27.36 | 21,863 |
| 2023-02-13 | $27.31 | $27.63 | $27.30 | $27.63 | $27.63 | 13,993 |
| 2023-02-10 | $27.18 | $27.39 | $27.10 | $27.32 | $27.32 | 21,649 |
| 2023-02-09 | $27.09 | $27.22 | $27.00 | $27.11 | $27.11 | 27,989 |
| 2023-02-08 | $27.57 | $27.58 | $26.93 | $27.17 | $27.09 | 21,194 |
| 2023-02-07 | $27.56 | $27.86 | $27.45 | $27.79 | $27.71 | 24,295 |
| 2023-02-06 | $28.21 | $28.24 | $27.40 | $27.75 | $27.75 | 26,032 |
| 2023-02-03 | $27.40 | $28.38 | $27.34 | $28.17 | $28.17 | 36,496 |
| 2023-02-02 | $27.29 | $27.61 | $26.92 | $27.61 | $27.61 | 38,810 |
| 2023-02-01 | $27.07 | $27.52 | $26.97 | $27.20 | $27.20 | 32,844 |
| 2023-01-31 | $26.62 | $27.23 | $26.62 | $26.97 | $26.97 | 47,284 |
| 2023-01-30 | $26.54 | $27.40 | $26.51 | $26.64 | $26.64 | 19,461 |
| 2023-01-27 | $26.53 | $26.90 | $26.29 | $26.41 | $26.41 | 13,724 |
| 2023-01-26 | $26.57 | $26.72 | $26.19 | $26.42 | $26.42 | 22,572 |
| 2023-01-25 | $26.59 | $26.87 | $25.72 | $26.53 | $26.53 | 82,510 |
| 2023-01-24 | $27.33 | $27.79 | $26.85 | $27.34 | $27.34 | 68,250 |
| 2023-01-23 | $27.42 | $27.42 | $26.91 | $27.12 | $27.12 | 14,262 |
| 2023-01-20 | $26.99 | $27.37 | $26.95 | $27.21 | $27.21 | 26,293 |
| 2023-01-19 | $26.84 | $27.16 | $26.64 | $26.74 | $26.74 | 72,378 |
| 2023-01-18 | $27.03 | $27.21 | $26.82 | $26.94 | $26.94 | 38,793 |
| 2023-01-17 | $27.41 | $27.41 | $27.08 | $27.17 | $27.17 | 6,895 |
| 2023-01-13 | $26.15 | $27.68 | $26.15 | $27.45 | $27.45 | 14,887 |
| 2023-01-12 | $27.32 | $27.88 | $27.32 | $27.48 | $27.48 | 17,680 |
| 2023-01-11 | $27.32 | $27.37 | $27.15 | $27.24 | $27.24 | 14,171 |
| 2023-01-10 | $26.93 | $27.34 | $26.86 | $27.26 | $27.26 | 26,001 |
| 2023-01-09 | $27.40 | $27.44 | $26.90 | $26.98 | $26.98 | 27,267 |
| 2023-01-06 | $26.64 | $27.46 | $26.61 | $27.42 | $27.42 | 16,853 |
| 2023-01-05 | $27.00 | $27.00 | $26.50 | $26.67 | $26.67 | 25,157 |
| 2023-01-04 | $27.01 | $27.51 | $27.01 | $27.24 | $27.24 | 23,936 |
| 2023-01-03 | $27.65 | $27.65 | $27.10 | $27.40 | $27.40 | 25,263 |
| 2022-12-30 | $27.69 | $27.79 | $27.18 | $27.50 | $27.50 | 24,404 |
| 2022-12-29 | $27.50 | $27.77 | $27.39 | $27.54 | $27.54 | 40,869 |
| 2022-12-28 | $27.64 | $27.65 | $27.27 | $27.36 | $27.36 | 17,330 |
| 2022-12-27 | $27.83 | $27.90 | $27.42 | $27.51 | $27.51 | 29,677 |
| 2022-12-23 | $27.90 | $28.80 | $27.26 | $27.81 | $27.81 | 19,121 |
| 2022-12-22 | $28.07 | $28.07 | $27.69 | $27.87 | $27.87 | 30,050 |
| 2022-12-21 | $27.88 | $28.52 | $27.66 | $28.22 | $28.22 | 26,224 |
| 2022-12-20 | $27.73 | $27.85 | $27.44 | $27.63 | $27.63 | 30,369 |
| 2022-12-19 | $27.88 | $27.96 | $27.13 | $27.66 | $27.66 | 47,564 |
| 2022-12-16 | $26.61 | $28.35 | $26.29 | $28.08 | $28.08 | 203,137 |
| 2022-12-15 | $27.20 | $27.38 | $26.71 | $26.89 | $26.89 | 28,106 |
| 2022-12-14 | $28.20 | $28.20 | $27.25 | $27.46 | $27.46 | 35,185 |
| 2022-12-13 | $28.90 | $28.90 | $27.96 | $28.00 | $28.00 | 49,625 |
| 2022-12-12 | $28.30 | $28.52 | $28.12 | $28.34 | $28.34 | 20,789 |
| 2022-12-09 | $28.46 | $28.46 | $28.10 | $28.23 | $28.23 | 21,743 |
| 2022-12-08 | $28.86 | $28.92 | $28.29 | $28.35 | $28.35 | 29,458 |
| 2022-12-07 | $28.38 | $29.18 | $28.38 | $28.94 | $28.94 | 39,541 |
| 2022-12-06 | $28.99 | $29.04 | $28.79 | $29.02 | $29.02 | 41,769 |
| 2022-12-05 | $29.80 | $29.80 | $28.87 | $29.11 | $29.11 | 31,715 |
| 2022-12-02 | $29.75 | $30.00 | $29.74 | $29.98 | $29.98 | 22,943 |
| 2022-12-01 | $30.00 | $30.00 | $29.64 | $29.87 | $29.87 | 32,742 |
| 2022-11-30 | $29.33 | $30.00 | $29.01 | $29.98 | $29.98 | 328,545 |
| 2022-11-29 | $29.55 | $29.66 | $29.13 | $29.22 | $29.22 | 50,227 |
| 2022-11-28 | $30.26 | $30.26 | $29.27 | $29.34 | $29.34 | 27,150 |
| 2022-11-25 | $29.56 | $30.50 | $29.55 | $30.39 | $30.39 | 30,805 |
| 2022-11-23 | $29.74 | $29.74 | $29.45 | $29.50 | $29.50 | 25,373 |
| 2022-11-22 | $29.90 | $29.90 | $29.60 | $29.65 | $29.65 | 48,033 |
| 2022-11-21 | $29.90 | $29.90 | $29.75 | $29.90 | $29.90 | 29,922 |
| 2022-11-18 | $30.00 | $30.00 | $29.70 | $29.85 | $29.85 | 36,312 |
| 2022-11-17 | $29.66 | $29.70 | $29.35 | $29.66 | $29.66 | 27,520 |
| 2022-11-16 | $29.94 | $29.94 | $29.60 | $29.70 | $29.70 | 32,696 |
| 2022-11-15 | $30.14 | $30.29 | $28.70 | $29.88 | $29.88 | 71,973 |
| 2022-11-14 | $29.89 | $30.35 | $29.72 | $29.93 | $29.93 | 50,413 |
| 2022-11-11 | $30.13 | $30.18 | $29.72 | $29.87 | $29.87 | 48,597 |
| 2022-11-10 | $29.24 | $30.28 | $27.80 | $29.90 | $29.90 | 79,989 |
| 2022-11-09 | $28.78 | $29.07 | $28.59 | $28.83 | $28.76 | 28,955 |
| 2022-11-08 | $29.00 | $29.04 | $28.50 | $28.76 | $28.69 | 24,870 |
| 2022-11-07 | $28.79 | $29.08 | $28.72 | $28.79 | $28.72 | 21,283 |
| 2022-11-04 | $28.14 | $28.78 | $28.00 | $28.72 | $28.65 | 20,656 |
| 2022-11-03 | $27.70 | $28.07 | $27.69 | $27.77 | $27.71 | 7,601 |
| 2022-11-02 | $28.42 | $28.57 | $27.87 | $28.00 | $27.93 | 32,356 |
| 2022-11-01 | $29.13 | $29.23 | $28.57 | $28.76 | $28.69 | 33,731 |
| 2022-10-31 | $28.86 | $29.60 | $28.80 | $29.24 | $29.17 | 74,277 |
| 2022-10-28 | $28.62 | $29.67 | $28.62 | $29.64 | $29.64 | 72,606 |
| 2022-10-27 | $28.59 | $29.01 | $28.36 | $28.45 | $28.45 | 37,231 |
| 2022-10-26 | $28.50 | $28.66 | $28.26 | $28.48 | $28.48 | 61,725 |
| 2022-10-25 | $28.08 | $28.49 | $27.20 | $28.34 | $28.34 | 60,723 |
| 2022-10-24 | $27.02 | $27.57 | $27.00 | $27.57 | $27.57 | 46,594 |
| 2022-10-21 | $26.72 | $27.41 | $26.28 | $27.25 | $27.25 | 35,157 |
| 2022-10-20 | $27.17 | $27.33 | $26.20 | $26.54 | $26.54 | 24,220 |
| 2022-10-19 | $27.11 | $27.73 | $27.03 | $27.49 | $27.49 | 35,764 |
| 2022-10-18 | $27.50 | $28.15 | $27.17 | $27.43 | $27.43 | 35,877 |
| 2022-10-17 | $27.03 | $27.50 | $26.75 | $27.37 | $27.37 | 37,913 |
| 2022-10-14 | $27.29 | $27.29 | $26.31 | $26.48 | $26.48 | 13,762 |
| 2022-10-13 | $25.15 | $26.63 | $25.15 | $26.60 | $26.60 | 37,952 |
| 2022-10-12 | $24.90 | $25.48 | $24.64 | $25.32 | $25.32 | 38,600 |
| 2022-10-11 | $24.86 | $25.22 | $24.72 | $24.92 | $24.92 | 31,299 |
| 2022-10-10 | $24.36 | $24.92 | $24.36 | $24.76 | $24.76 | 17,403 |
| 2022-10-07 | $24.91 | $24.91 | $24.32 | $24.42 | $24.42 | 23,895 |
| 2022-10-06 | $25.22 | $25.22 | $24.81 | $24.99 | $24.99 | 27,359 |
| 2022-10-05 | $25.55 | $25.64 | $25.11 | $25.34 | $25.34 | 17,743 |
| 2022-10-04 | $25.29 | $25.87 | $25.29 | $25.84 | $25.84 | 18,380 |
| 2022-10-03 | $24.83 | $25.18 | $24.74 | $25.18 | $25.18 | 17,794 |
| 2022-09-30 | $24.88 | $25.21 | $24.65 | $24.71 | $24.71 | 21,460 |
| 2022-09-29 | $25.04 | $25.18 | $24.73 | $24.88 | $24.88 | 22,741 |
| 2022-09-28 | $24.87 | $25.54 | $24.78 | $25.11 | $25.11 | 29,578 |
| 2022-09-27 | $25.27 | $25.27 | $24.65 | $24.75 | $24.75 | 20,292 |
| 2022-09-26 | $25.13 | $25.48 | $24.82 | $25.17 | $25.17 | 24,043 |
| 2022-09-23 | $24.91 | $24.91 | $24.56 | $24.72 | $24.72 | 15,139 |
| 2022-09-22 | $25.31 | $25.34 | $24.67 | $25.25 | $25.25 | 15,450 |
| 2022-09-21 | $25.75 | $25.76 | $24.95 | $25.33 | $25.33 | 27,432 |
| 2022-09-20 | $25.39 | $25.61 | $25.04 | $25.50 | $25.50 | 16,398 |
| 2022-09-19 | $24.91 | $25.50 | $24.91 | $25.50 | $25.50 | 9,770 |
| 2022-09-16 | $24.81 | $25.25 | $24.51 | $25.21 | $25.21 | 41,723 |
| 2022-09-15 | $24.71 | $25.02 | $24.69 | $25.02 | $25.02 | 14,332 |
| 2022-09-14 | $25.14 | $25.14 | $24.64 | $24.80 | $24.80 | 14,579 |
| 2022-09-13 | $25.15 | $25.15 | $24.70 | $24.94 | $24.94 | 23,331 |
| 2022-09-12 | $25.49 | $25.54 | $25.21 | $25.41 | $25.41 | 18,372 |
| 2022-09-09 | $25.17 | $25.44 | $25.16 | $25.20 | $25.20 | 10,645 |
| 2022-09-08 | $24.93 | $25.59 | $24.85 | $25.30 | $25.30 | 15,927 |
| 2022-09-07 | $24.50 | $25.57 | $24.50 | $25.19 | $25.19 | 26,742 |
| 2022-09-06 | $24.90 | $25.28 | $24.25 | $24.72 | $24.72 | 37,292 |
| 2022-09-02 | $25.28 | $25.50 | $24.88 | $24.97 | $24.97 | 11,328 |
| 2022-09-01 | $25.19 | $25.45 | $25.01 | $25.38 | $25.38 | 18,038 |
| 2022-08-31 | $25.47 | $25.48 | $25.06 | $25.09 | $25.09 | 13,453 |
| 2022-08-30 | $25.42 | $25.74 | $25.15 | $25.48 | $25.48 | 13,864 |
| 2022-08-29 | $25.61 | $25.77 | $25.11 | $25.41 | $25.41 | 17,131 |
| 2022-08-26 | $25.87 | $25.95 | $25.52 | $25.66 | $25.66 | 16,018 |
| 2022-08-25 | $25.94 | $26.50 | $25.92 | $26.04 | $26.04 | 14,837 |
| 2022-08-24 | $26.38 | $26.38 | $26.12 | $26.23 | $26.23 | 20,989 |
| 2022-08-23 | $26.63 | $26.99 | $26.29 | $26.39 | $26.39 | 11,608 |
| 2022-08-22 | $26.62 | $26.86 | $26.60 | $26.82 | $26.82 | 19,434 |
| 2022-08-19 | $27.12 | $27.12 | $26.51 | $26.75 | $26.75 | 26,472 |
| 2022-08-18 | $27.00 | $27.28 | $26.98 | $27.20 | $27.20 | 14,218 |
| 2022-08-17 | $27.33 | $27.33 | $26.91 | $27.03 | $27.03 | 27,227 |
| 2022-08-16 | $27.22 | $27.50 | $27.08 | $27.44 | $27.44 | 19,424 |
| 2022-08-15 | $26.91 | $27.19 | $26.81 | $27.19 | $27.19 | 14,196 |
| 2022-08-12 | $26.02 | $26.88 | $26.02 | $26.87 | $26.87 | 20,182 |
| 2022-08-11 | $26.34 | $26.34 | $24.42 | $26.12 | $26.12 | 15,707 |
| 2022-08-10 | $26.17 | $26.36 | $25.91 | $26.15 | $26.08 | 32,178 |
| 2022-08-09 | $25.48 | $26.06 | $25.35 | $26.06 | $25.99 | 31,193 |
| 2022-08-08 | $25.82 | $26.00 | $24.93 | $25.46 | $25.39 | 41,528 |
| 2022-08-05 | $25.49 | $26.14 | $24.94 | $25.74 | $25.67 | 32,192 |
| 2022-08-04 | $25.31 | $25.92 | $25.31 | $25.70 | $25.63 | 19,803 |
| 2022-08-03 | $26.00 | $26.19 | $25.43 | $26.05 | $25.98 | 16,109 |
| 2022-08-02 | $24.90 | $26.15 | $24.90 | $25.68 | $25.61 | 14,529 |
| 2022-08-01 | $26.08 | $26.08 | $23.69 | $26.06 | $25.99 | 17,264 |
| 2022-07-29 | $26.21 | $26.48 | $25.25 | $26.25 | $26.18 | 21,986 |
| 2022-07-28 | $25.91 | $26.36 | $25.85 | $26.28 | $26.21 | 22,633 |
| 2022-07-27 | $25.22 | $25.96 | $25.20 | $25.91 | $25.84 | 32,383 |
| 2022-07-26 | $24.80 | $25.63 | $24.52 | $25.01 | $24.94 | 26,794 |
| 2022-07-25 | $24.60 | $26.48 | $24.52 | $25.25 | $25.18 | 52,516 |
| 2022-07-22 | $24.22 | $24.43 | $24.14 | $24.33 | $24.26 | 77,394 |
| 2022-07-21 | $24.00 | $24.40 | $23.96 | $24.33 | $24.26 | 46,554 |
| 2022-07-20 | $23.76 | $24.25 | $23.70 | $24.09 | $24.03 | 35,632 |
| 2022-07-19 | $23.78 | $24.25 | $23.71 | $24.00 | $23.94 | 32,766 |
| 2022-07-18 | $23.81 | $24.00 | $23.41 | $23.51 | $23.45 | 16,704 |
| 2022-07-15 | $23.47 | $23.88 | $23.31 | $23.78 | $23.72 | 30,768 |
| 2022-07-14 | $23.06 | $23.39 | $22.76 | $23.05 | $22.99 | 35,882 |
| 2022-07-13 | $23.37 | $23.51 | $23.06 | $23.19 | $23.13 | 14,325 |
| 2022-07-12 | $23.52 | $23.89 | $23.34 | $23.51 | $23.45 | 9,959 |
| 2022-07-11 | $23.39 | $23.87 | $23.36 | $23.76 | $23.70 | 24,230 |
| 2022-07-08 | $23.30 | $23.64 | $23.16 | $23.60 | $23.54 | 20,931 |
| 2022-07-07 | $23.67 | $23.87 | $23.16 | $23.27 | $23.21 | 43,480 |
| 2022-07-06 | $23.96 | $23.96 | $23.64 | $23.80 | $23.74 | 21,698 |
| 2022-07-05 | $23.95 | $24.07 | $23.70 | $24.04 | $23.98 | 20,470 |
| 2022-07-01 | $24.15 | $24.35 | $24.03 | $24.25 | $24.19 | 13,840 |
| 2022-06-30 | $23.61 | $24.24 | $23.52 | $24.16 | $24.10 | 32,434 |
| 2022-06-29 | $24.01 | $24.17 | $23.61 | $23.72 | $23.66 | 15,814 |
| 2022-06-28 | $24.26 | $24.40 | $23.67 | $24.16 | $24.10 | 28,856 |
| 2022-06-27 | $23.63 | $24.33 | $23.57 | $24.21 | $24.15 | 47,416 |
| 2022-06-24 | $24.49 | $24.53 | $23.38 | $23.38 | $23.32 | 222,057 |
| 2022-06-23 | $24.74 | $24.74 | $24.13 | $24.35 | $24.28 | 21,274 |
| 2022-06-22 | $25.31 | $25.31 | $24.65 | $24.76 | $24.69 | 29,378 |
| 2022-06-21 | $24.84 | $25.36 | $24.82 | $25.06 | $24.99 | 27,662 |
| 2022-06-17 | $24.50 | $24.87 | $24.44 | $24.81 | $24.74 | 36,958 |
| 2022-06-16 | $24.59 | $24.72 | $24.09 | $24.38 | $24.31 | 21,561 |
| 2022-06-15 | $24.46 | $24.97 | $24.42 | $24.74 | $24.67 | 17,028 |
| 2022-06-14 | $23.99 | $24.35 | $23.88 | $24.22 | $24.16 | 13,422 |
| 2022-06-13 | $24.17 | $24.35 | $23.74 | $24.04 | $23.98 | 20,783 |
| 2022-06-10 | $24.72 | $24.82 | $24.31 | $24.41 | $24.34 | 13,090 |
| 2022-06-09 | $25.45 | $25.57 | $24.92 | $24.93 | $24.86 | 12,443 |
| 2022-06-08 | $26.03 | $26.07 | $25.75 | $25.93 | $25.86 | 20,568 |
| 2022-06-07 | $25.90 | $26.11 | $25.86 | $25.97 | $25.90 | 26,435 |
| 2022-06-06 | $26.05 | $26.08 | $25.94 | $25.95 | $25.88 | 16,451 |
| 2022-06-03 | $25.84 | $25.86 | $25.70 | $25.85 | $25.78 | 15,042 |
| 2022-06-02 | $25.77 | $25.86 | $25.56 | $25.86 | $25.79 | 16,375 |
| 2022-06-01 | $25.88 | $25.88 | $25.35 | $25.65 | $25.58 | 17,815 |
| 2022-05-31 | $25.67 | $26.32 | $25.67 | $25.90 | $25.83 | 35,678 |
| 2022-05-27 | $25.68 | $26.28 | $25.49 | $25.96 | $25.89 | 29,384 |
| 2022-05-26 | $25.06 | $25.94 | $25.03 | $25.46 | $25.39 | 32,992 |
| 2022-05-25 | $25.00 | $25.24 | $24.89 | $25.00 | $24.93 | 22,849 |
| 2022-05-24 | $24.56 | $25.00 | $24.52 | $24.91 | $24.84 | 16,994 |
| 2022-05-23 | $24.14 | $24.75 | $24.14 | $24.68 | $24.61 | 18,274 |
| 2022-05-20 | $24.01 | $24.01 | $23.62 | $23.84 | $23.78 | 18,940 |
| 2022-05-19 | $24.12 | $24.23 | $23.78 | $23.81 | $23.75 | 31,086 |
| 2022-05-18 | $24.63 | $24.82 | $24.23 | $24.33 | $24.26 | 22,287 |
| 2022-05-17 | $24.60 | $24.73 | $24.00 | $24.66 | $24.59 | 25,573 |
| 2022-05-16 | $24.47 | $24.73 | $24.07 | $24.26 | $24.20 | 13,329 |
| 2022-05-13 | $24.35 | $25.02 | $24.16 | $24.63 | $24.56 | 18,393 |
| 2022-05-12 | $24.35 | $24.41 | $24.02 | $24.35 | $24.28 | 13,619 |
| 2022-05-11 | $25.11 | $25.18 | $24.40 | $24.40 | $24.27 | 16,782 |
| 2022-05-10 | $25.12 | $25.61 | $24.81 | $25.00 | $24.86 | 15,549 |
| 2022-05-09 | $24.26 | $25.22 | $24.23 | $25.06 | $24.92 | 23,302 |
| 2022-05-06 | $24.52 | $24.68 | $23.88 | $24.41 | $24.27 | 22,002 |
| 2022-05-05 | $24.61 | $24.86 | $24.32 | $24.66 | $24.52 | 18,601 |
| 2022-05-04 | $24.40 | $25.09 | $24.40 | $24.69 | $24.55 | 20,576 |
| 2022-05-03 | $24.31 | $24.68 | $24.14 | $24.50 | $24.36 | 11,301 |
| 2022-05-02 | $22.63 | $24.84 | $22.63 | $24.44 | $24.30 | 27,523 |
| 2022-04-29 | $24.77 | $24.94 | $24.42 | $24.52 | $24.38 | 18,741 |
| 2022-04-28 | $24.81 | $25.11 | $24.68 | $24.94 | $24.80 | 16,249 |
| 2022-04-27 | $24.42 | $24.89 | $24.42 | $24.63 | $24.49 | 16,554 |
| 2022-04-26 | $25.45 | $25.45 | $24.50 | $24.56 | $24.42 | 19,707 |
| 2022-04-25 | $24.81 | $25.06 | $24.53 | $24.90 | $24.76 | 61,291 |
| 2022-04-22 | $25.41 | $25.51 | $25.02 | $25.02 | $24.88 | 11,561 |
| 2022-04-21 | $25.57 | $25.66 | $25.35 | $25.42 | $25.28 | 13,722 |
| 2022-04-20 | $25.30 | $25.62 | $24.96 | $25.57 | $25.43 | 11,032 |
| 2022-04-19 | $25.00 | $25.29 | $25.00 | $25.21 | $25.07 | 22,964 |
| 2022-04-18 | $25.04 | $25.11 | $24.87 | $25.05 | $24.91 | 11,529 |
| 2022-04-14 | $25.14 | $25.15 | $24.83 | $24.98 | $24.84 | 13,070 |
| 2022-04-13 | $24.90 | $25.23 | $24.90 | $25.07 | $24.93 | 8,221 |
| 2022-04-12 | $24.95 | $25.15 | $24.85 | $25.05 | $24.91 | 16,196 |
| 2022-04-11 | $24.95 | $25.38 | $24.86 | $24.89 | $24.75 | 8,748 |
| 2022-04-08 | $24.57 | $25.23 | $24.57 | $25.13 | $24.99 | 18,571 |
| 2022-04-07 | $25.02 | $25.02 | $24.51 | $24.66 | $24.52 | 24,607 |
| 2022-04-06 | $25.12 | $25.34 | $24.84 | $25.15 | $25.01 | 28,484 |
| 2022-04-05 | $25.66 | $25.66 | $25.19 | $25.22 | $25.08 | 18,059 |
| 2022-04-04 | $25.76 | $25.80 | $25.37 | $25.51 | $25.37 | 14,492 |
| 2022-04-01 | $25.80 | $25.80 | $25.52 | $25.63 | $25.49 | 9,983 |
| 2022-03-31 | $25.78 | $25.78 | $25.52 | $25.58 | $25.44 | 61,871 |
| 2022-03-30 | $25.93 | $26.33 | $25.66 | $25.72 | $25.58 | 24,041 |
| 2022-03-29 | $25.90 | $26.29 | $25.81 | $26.20 | $26.06 | 29,041 |
| 2022-03-28 | $25.82 | $25.82 | $25.52 | $25.69 | $25.55 | 14,106 |
| 2022-03-25 | $25.94 | $26.11 | $25.71 | $25.80 | $25.66 | 18,669 |
| 2022-03-24 | $25.68 | $25.89 | $25.54 | $25.87 | $25.73 | 18,007 |
| 2022-03-23 | $25.97 | $25.98 | $25.63 | $25.65 | $25.51 | 14,105 |
| 2022-03-22 | $26.06 | $26.11 | $25.89 | $26.10 | $25.96 | 12,949 |
| 2022-03-21 | $25.94 | $25.96 | $25.74 | $25.91 | $25.77 | 7,613 |
| 2022-03-18 | $26.06 | $26.06 | $25.60 | $25.88 | $25.74 | 50,018 |
| 2022-03-17 | $26.01 | $26.06 | $25.60 | $26.06 | $25.92 | 14,464 |
| 2022-03-16 | $26.00 | $26.49 | $25.62 | $26.05 | $25.91 | 19,751 |
| 2022-03-15 | $25.82 | $25.90 | $25.56 | $25.86 | $25.72 | 16,134 |
| 2022-03-14 | $25.97 | $26.50 | $25.86 | $25.89 | $25.75 | 15,613 |
| 2022-03-11 | $25.91 | $26.28 | $25.70 | $25.86 | $25.72 | 17,303 |
| 2022-03-10 | $25.72 | $26.28 | $25.67 | $25.99 | $25.85 | 12,440 |
| 2022-03-09 | $26.08 | $26.24 | $25.75 | $25.98 | $25.84 | 8,997 |
| 2022-03-08 | $26.09 | $26.09 | $25.51 | $25.70 | $25.56 | 50,077 |
| 2022-03-07 | $25.83 | $25.85 | $25.46 | $25.51 | $25.37 | 16,468 |
| 2022-03-04 | $25.77 | $26.04 | $25.61 | $25.78 | $25.64 | 16,641 |
| 2022-03-03 | $26.40 | $26.40 | $26.00 | $26.11 | $25.97 | 12,413 |
| 2022-03-02 | $25.62 | $26.32 | $25.62 | $26.32 | $26.17 | 12,648 |
| 2022-03-01 | $25.80 | $25.80 | $25.06 | $25.40 | $25.26 | 44,896 |
| 2022-02-28 | $26.39 | $26.56 | $26.02 | $26.09 | $25.95 | 24,900 |
| 2022-02-25 | $26.04 | $26.49 | $25.85 | $26.45 | $26.30 | 19,302 |
| 2022-02-24 | $25.31 | $25.93 | $25.31 | $25.93 | $25.79 | 69,308 |
| 2022-02-23 | $26.11 | $26.24 | $26.00 | $26.01 | $25.87 | 9,106 |
| 2022-02-22 | $26.00 | $26.37 | $25.50 | $25.93 | $25.79 | 24,643 |
| 2022-02-18 | $25.97 | $26.39 | $25.97 | $26.19 | $26.05 | 16,745 |
| 2022-02-17 | $26.19 | $26.35 | $25.89 | $25.98 | $25.84 | 19,618 |
| 2022-02-16 | $26.61 | $26.67 | $26.35 | $26.57 | $26.42 | 42,192 |
| 2022-02-15 | $26.28 | $26.52 | $26.01 | $26.52 | $26.37 | 15,732 |
| 2022-02-14 | $26.00 | $26.25 | $25.90 | $26.13 | $25.99 | 14,683 |
| 2022-02-11 | $26.19 | $26.49 | $25.95 | $25.95 | $25.81 | 16,754 |
| 2022-02-10 | $26.17 | $26.79 | $26.13 | $26.18 | $26.04 | 17,298 |
| 2022-02-09 | $26.77 | $26.77 | $26.30 | $26.30 | $26.08 | 20,286 |
| 2022-02-08 | $26.36 | $26.87 | $26.36 | $26.81 | $26.59 | 14,190 |
| 2022-02-07 | $26.50 | $26.69 | $26.30 | $26.46 | $26.24 | 9,829 |
| 2022-02-04 | $26.36 | $26.92 | $26.19 | $26.54 | $26.32 | 22,946 |
| 2022-02-03 | $26.27 | $26.62 | $26.11 | $26.43 | $26.21 | 21,542 |
| 2022-02-02 | $26.61 | $26.77 | $26.27 | $26.60 | $26.38 | 20,598 |
| 2022-02-01 | $26.92 | $26.92 | $26.40 | $26.73 | $26.51 | 30,652 |
| 2022-01-31 | $26.71 | $27.05 | $25.89 | $26.81 | $26.59 | 60,015 |
| 2022-01-28 | $26.38 | $26.64 | $25.91 | $26.44 | $26.22 | 20,114 |
| 2022-01-27 | $27.23 | $28.46 | $26.22 | $26.54 | $26.32 | 23,666 |
| 2022-01-26 | $27.58 | $27.89 | $26.74 | $27.02 | $26.80 | 42,579 |
| 2022-01-25 | $25.91 | $27.86 | $25.44 | $26.70 | $26.48 | 30,020 |
| 2022-01-24 | $26.30 | $28.50 | $26.03 | $28.14 | $27.91 | 44,066 |
| 2022-01-21 | $26.25 | $27.00 | $26.15 | $26.26 | $26.05 | 31,586 |
| 2022-01-20 | $27.10 | $27.14 | $26.51 | $26.59 | $26.37 | 19,098 |
| 2022-01-19 | $27.56 | $27.56 | $26.81 | $26.97 | $26.75 | 16,328 |
| 2022-01-18 | $27.64 | $28.34 | $27.18 | $27.36 | $27.14 | 18,562 |
| 2022-01-14 | $27.03 | $27.89 | $26.95 | $27.86 | $27.63 | 22,644 |
| 2022-01-13 | $27.36 | $27.78 | $26.81 | $27.04 | $26.82 | 44,934 |
| 2022-01-12 | $27.33 | $27.95 | $27.33 | $27.50 | $27.27 | 19,181 |
| 2022-01-11 | $28.10 | $28.10 | $27.68 | $27.80 | $27.57 | 11,019 |
| 2022-01-10 | $28.40 | $28.46 | $27.59 | $28.13 | $27.90 | 23,165 |
| 2022-01-07 | $27.98 | $28.49 | $27.82 | $28.27 | $28.04 | 17,513 |
| 2022-01-06 | $27.83 | $28.26 | $27.83 | $27.97 | $27.74 | 19,464 |
| 2022-01-05 | $28.23 | $28.23 | $27.47 | $27.78 | $27.55 | 27,370 |
| 2022-01-04 | $28.00 | $28.63 | $27.55 | $27.95 | $27.72 | 26,343 |
| 2022-01-03 | $27.58 | $27.95 | $27.10 | $27.80 | $27.57 | 13,822 |
| 2021-12-31 | $27.27 | $27.56 | $27.14 | $27.36 | $27.14 | 19,633 |
| 2021-12-30 | $27.56 | $27.61 | $27.24 | $27.24 | $27.02 | 13,659 |
| 2021-12-29 | $27.40 | $27.76 | $27.28 | $27.56 | $27.33 | 17,408 |
| 2021-12-28 | $27.76 | $27.76 | $27.28 | $27.44 | $27.22 | 23,130 |
| 2021-12-27 | $27.88 | $27.94 | $27.21 | $27.43 | $27.21 | 17,582 |
| 2021-12-23 | $27.03 | $27.90 | $26.96 | $27.80 | $27.57 | 13,958 |
| 2021-12-22 | $26.55 | $27.02 | $26.55 | $27.00 | $26.78 | 28,529 |
| 2021-12-21 | $26.76 | $26.90 | $26.42 | $26.57 | $26.35 | 55,640 |
| 2021-12-20 | $26.69 | $26.69 | $25.48 | $26.10 | $25.89 | 53,533 |
| 2021-12-17 | $26.40 | $28.03 | $25.68 | $27.32 | $27.10 | 214,970 |
| 2021-12-16 | $26.78 | $26.92 | $26.18 | $26.42 | $26.20 | 38,522 |
| 2021-12-15 | $26.52 | $26.85 | $26.39 | $26.52 | $26.30 | 24,765 |
| 2021-12-14 | $26.65 | $26.71 | $26.32 | $26.50 | $26.28 | 19,383 |
| 2021-12-13 | $26.72 | $26.83 | $26.35 | $26.50 | $26.28 | 22,888 |
| 2021-12-10 | $26.06 | $26.95 | $26.06 | $26.76 | $26.54 | 23,623 |
| 2021-12-09 | $26.43 | $26.91 | $26.28 | $26.50 | $26.28 | 26,156 |
| 2021-12-08 | $26.47 | $26.81 | $26.40 | $26.62 | $26.40 | 25,865 |
| 2021-12-07 | $26.26 | $26.65 | $26.26 | $26.55 | $26.33 | 23,179 |
| 2021-12-06 | $26.06 | $26.56 | $26.04 | $26.21 | $26.00 | 23,935 |
| 2021-12-03 | $26.25 | $26.25 | $25.61 | $25.71 | $25.50 | 15,488 |
| 2021-12-02 | $25.70 | $26.34 | $25.52 | $26.12 | $25.91 | 23,438 |
| 2021-12-01 | $26.00 | $26.05 | $25.25 | $25.55 | $25.34 | 49,166 |
| 2021-11-30 | $25.74 | $26.00 | $25.59 | $25.67 | $25.46 | 28,926 |
| 2021-11-29 | $26.76 | $26.76 | $25.85 | $26.00 | $25.79 | 46,212 |
| 2021-11-26 | $26.70 | $27.27 | $25.35 | $26.34 | $26.12 | 49,856 |
| 2021-11-24 | $27.27 | $27.57 | $27.27 | $27.57 | $27.34 | 8,357 |
| 2021-11-23 | $27.30 | $27.51 | $27.07 | $27.27 | $27.05 | 21,191 |
| 2021-11-22 | $27.49 | $27.58 | $26.97 | $27.15 | $26.93 | 57,990 |
| 2021-11-19 | $26.76 | $27.46 | $26.76 | $27.20 | $26.98 | 21,592 |
| 2021-11-18 | $27.30 | $27.30 | $26.66 | $26.98 | $26.76 | 27,722 |
| 2021-11-17 | $27.21 | $27.21 | $26.52 | $26.67 | $26.45 | 52,848 |
| 2021-11-16 | $26.65 | $27.40 | $26.65 | $27.38 | $27.16 | 16,135 |
| 2021-11-15 | $26.86 | $26.96 | $26.68 | $26.83 | $26.61 | 12,033 |
| 2021-11-12 | $26.45 | $26.80 | $26.45 | $26.70 | $26.48 | 11,969 |
| 2021-11-11 | $26.85 | $27.00 | $26.63 | $26.73 | $26.51 | 21,011 |
| 2021-11-10 | $26.98 | $26.98 | $26.58 | $26.78 | $26.56 | 25,428 |
| 2021-11-09 | $27.20 | $27.20 | $26.82 | $26.82 | $26.54 | 9,844 |
| 2021-11-08 | $26.95 | $27.07 | $26.77 | $27.00 | $26.72 | 27,271 |
| 2021-11-05 | $26.33 | $26.98 | $26.03 | $26.98 | $26.70 | 29,780 |
| 2021-11-04 | $26.38 | $26.38 | $26.01 | $26.19 | $25.92 | 18,261 |
| 2021-11-03 | $25.90 | $26.75 | $25.90 | $26.37 | $26.10 | 52,746 |
| 2021-11-02 | $26.16 | $26.23 | $25.73 | $26.01 | $25.74 | 23,933 |
| 2021-11-01 | $26.01 | $26.59 | $26.01 | $26.33 | $26.06 | 18,720 |
| 2021-10-29 | $26.10 | $26.10 | $25.94 | $25.99 | $25.72 | 11,274 |
| 2021-10-28 | $25.88 | $26.13 | $25.85 | $26.01 | $25.74 | 11,594 |
| 2021-10-27 | $25.84 | $26.10 | $25.73 | $25.85 | $25.58 | 20,415 |
| 2021-10-26 | $25.95 | $26.20 | $25.77 | $26.00 | $25.73 | 36,014 |
| 2021-10-25 | $25.78 | $26.50 | $25.78 | $26.06 | $25.79 | 39,725 |
| 2021-10-22 | $25.73 | $26.75 | $25.70 | $26.51 | $26.23 | 46,650 |
| 2021-10-21 | $26.17 | $26.17 | $25.04 | $25.89 | $25.62 | 34,046 |
| 2021-10-20 | $25.95 | $26.60 | $25.75 | $26.10 | $25.83 | 20,240 |
| 2021-10-19 | $25.81 | $26.49 | $24.21 | $25.75 | $25.48 | 17,558 |
| 2021-10-18 | $25.93 | $26.10 | $25.82 | $25.95 | $25.68 | 11,470 |
| 2021-10-15 | $26.52 | $26.65 | $25.70 | $25.86 | $25.59 | 42,666 |
| 2021-10-14 | $26.50 | $26.81 | $26.07 | $26.33 | $26.06 | 19,821 |
| 2021-10-13 | $26.16 | $26.46 | $25.23 | $26.28 | $26.01 | 15,694 |
| 2021-10-12 | $26.41 | $26.41 | $25.82 | $26.24 | $25.97 | 17,286 |
| 2021-10-11 | $26.32 | $26.57 | $26.02 | $26.33 | $26.06 | 15,014 |
| 2021-10-08 | $26.58 | $26.58 | $26.37 | $26.37 | $26.10 | 11,764 |
| 2021-10-07 | $25.97 | $26.50 | $25.97 | $26.45 | $26.17 | 52,122 |
| 2021-10-06 | $25.60 | $26.20 | $25.12 | $25.91 | $25.64 | 31,368 |
| 2021-10-05 | $25.81 | $26.09 | $25.68 | $26.06 | $25.79 | 21,666 |
| 2021-10-04 | $26.21 | $26.38 | $25.51 | $25.66 | $25.39 | 17,776 |
| 2021-10-01 | $25.85 | $26.35 | $25.78 | $26.11 | $25.84 | 19,401 |
| 2021-09-30 | $25.99 | $26.17 | $25.76 | $25.85 | $25.58 | 13,006 |
| 2021-09-29 | $26.06 | $26.23 | $25.93 | $26.02 | $25.75 | 19,802 |
| 2021-09-28 | $26.22 | $26.22 | $25.81 | $25.87 | $25.60 | 29,285 |
| 2021-09-27 | $25.80 | $26.50 | $25.80 | $26.16 | $25.89 | 33,479 |
| 2021-09-24 | $25.15 | $25.91 | $25.15 | $25.63 | $25.36 | 29,055 |
| 2021-09-23 | $25.16 | $25.36 | $24.85 | $25.15 | $24.89 | 22,994 |
| 2021-09-22 | $24.93 | $25.26 | $24.65 | $24.99 | $24.73 | 17,122 |
| 2021-09-21 | $24.78 | $25.03 | $24.78 | $24.83 | $24.57 | 19,025 |
| 2021-09-20 | $24.83 | $25.11 | $24.30 | $24.78 | $24.52 | 17,535 |
| 2021-09-17 | $25.15 | $25.33 | $25.00 | $25.27 | $25.01 | 80,158 |
| 2021-09-16 | $25.42 | $25.42 | $24.89 | $25.02 | $24.76 | 12,971 |
| 2021-09-15 | $25.19 | $25.27 | $24.82 | $25.27 | $25.01 | 20,804 |
| 2021-09-14 | $25.24 | $25.47 | $24.81 | $25.00 | $24.74 | 29,202 |
| 2021-09-13 | $24.93 | $25.33 | $24.89 | $25.15 | $24.89 | 21,633 |
| 2021-09-10 | $24.92 | $25.00 | $24.65 | $24.85 | $24.59 | 31,677 |
| 2021-09-09 | $24.90 | $25.06 | $24.75 | $25.00 | $24.74 | 37,390 |
| 2021-09-08 | $24.92 | $25.07 | $24.92 | $25.03 | $24.77 | 17,000 |
| 2021-09-07 | $25.36 | $25.48 | $25.03 | $25.03 | $24.77 | 23,429 |
| 2021-09-03 | $25.13 | $25.46 | $25.00 | $25.46 | $25.20 | 19,063 |
| 2021-09-02 | $24.98 | $25.25 | $24.95 | $25.25 | $24.99 | 22,115 |
| 2021-09-01 | $24.96 | $25.08 | $24.81 | $24.99 | $24.73 | 8,219 |
| 2021-08-31 | $24.93 | $25.00 | $24.74 | $24.98 | $24.72 | 20,221 |
| 2021-08-30 | $25.07 | $25.14 | $24.88 | $24.99 | $24.73 | 38,660 |
| 2021-08-27 | $24.66 | $25.06 | $24.51 | $25.06 | $24.80 | 62,497 |
| 2021-08-26 | $24.71 | $24.84 | $24.52 | $24.60 | $24.34 | 12,814 |
| 2021-08-25 | $24.70 | $25.00 | $24.46 | $24.73 | $24.47 | 19,983 |
| 2021-08-24 | $24.85 | $24.98 | $24.35 | $24.65 | $24.39 | 23,864 |
| 2021-08-23 | $24.65 | $25.00 | $24.65 | $24.87 | $24.61 | 10,668 |
| 2021-08-20 | $24.39 | $24.69 | $24.35 | $24.54 | $24.28 | 44,981 |
| 2021-08-19 | $24.24 | $24.57 | $24.07 | $24.56 | $24.30 | 17,094 |
| 2021-08-18 | $24.51 | $24.62 | $24.21 | $24.48 | $24.23 | 37,013 |
| 2021-08-17 | $24.69 | $24.69 | $24.27 | $24.51 | $24.26 | 12,085 |
| 2021-08-16 | $24.79 | $24.88 | $24.59 | $24.74 | $24.48 | 7,344 |
| 2021-08-13 | $24.82 | $24.88 | $24.67 | $24.88 | $24.62 | 22,086 |
| 2021-08-12 | $24.92 | $24.95 | $24.80 | $24.85 | $24.59 | 20,635 |
| 2021-08-11 | $24.90 | $25.00 | $24.68 | $24.99 | $24.73 | 12,272 |
| 2021-08-10 | $24.77 | $24.84 | $24.60 | $24.84 | $24.58 | 35,052 |
| 2021-08-09 | $25.00 | $25.00 | $24.69 | $24.72 | $24.46 | 9,707 |
| 2021-08-06 | $25.00 | $25.11 | $24.87 | $24.92 | $24.66 | 63,015 |
| 2021-08-05 | $24.46 | $24.72 | $24.25 | $24.72 | $24.46 | 17,092 |
| 2021-08-04 | $24.07 | $24.20 | $24.00 | $24.08 | $23.77 | 22,894 |
| 2021-08-03 | $24.33 | $24.43 | $24.15 | $24.23 | $23.92 | 17,477 |
| 2021-08-02 | $24.34 | $24.40 | $24.22 | $24.31 | $24.00 | 23,782 |
| 2021-07-30 | $24.47 | $24.62 | $24.23 | $24.37 | $24.06 | 32,094 |
| 2021-07-29 | $24.45 | $24.84 | $24.25 | $24.38 | $24.07 | 45,917 |
| 2021-07-28 | $24.34 | $24.60 | $24.15 | $24.43 | $24.12 | 33,387 |
| 2021-07-27 | $24.14 | $24.96 | $24.10 | $24.40 | $24.09 | 62,435 |
| 2021-07-26 | $24.39 | $24.55 | $23.97 | $24.24 | $23.93 | 48,018 |
| 2021-07-23 | $24.28 | $24.36 | $23.89 | $24.35 | $24.04 | 15,281 |
| 2021-07-22 | $24.74 | $24.88 | $23.74 | $23.95 | $23.64 | 27,750 |
| 2021-07-21 | $24.30 | $24.95 | $24.21 | $24.42 | $24.11 | 17,936 |
| 2021-07-20 | $23.98 | $24.69 | $23.83 | $23.96 | $23.65 | 45,391 |
| 2021-07-19 | $24.10 | $24.43 | $23.55 | $23.73 | $23.43 | 27,984 |
| 2021-07-16 | $24.65 | $24.70 | $24.49 | $24.55 | $24.24 | 26,886 |
| 2021-07-15 | $24.30 | $24.63 | $24.18 | $24.45 | $24.14 | 32,356 |
| 2021-07-14 | $23.93 | $24.61 | $23.85 | $24.46 | $24.15 | 40,513 |
| 2021-07-13 | $24.00 | $24.09 | $23.72 | $23.90 | $23.59 | 27,089 |
| 2021-07-12 | $23.88 | $24.22 | $23.71 | $24.20 | $23.89 | 13,878 |
| 2021-07-09 | $23.81 | $23.98 | $23.63 | $23.92 | $23.61 | 18,017 |
| 2021-07-08 | $23.51 | $23.79 | $23.44 | $23.58 | $23.28 | 24,587 |
| 2021-07-07 | $23.57 | $23.86 | $23.51 | $23.58 | $23.28 | 15,707 |
| 2021-07-06 | $24.09 | $24.09 | $23.40 | $23.70 | $23.40 | 24,916 |
| 2021-07-02 | $24.24 | $24.24 | $23.90 | $24.00 | $23.69 | 94,211 |
| 2021-07-01 | $24.18 | $24.47 | $24.13 | $24.47 | $24.16 | 20,105 |
| 2021-06-30 | $24.14 | $24.19 | $23.81 | $24.01 | $23.70 | 24,933 |
| 2021-06-29 | $24.44 | $24.67 | $24.24 | $24.28 | $23.97 | 18,593 |
| 2021-06-28 | $24.96 | $25.11 | $24.37 | $24.46 | $24.15 | 42,364 |
| 2021-06-25 | $24.49 | $25.41 | $23.76 | $25.11 | $24.79 | 221,470 |
| 2021-06-24 | $23.91 | $24.48 | $23.91 | $24.48 | $24.17 | 61,705 |
| 2021-06-23 | $24.04 | $24.10 | $23.88 | $24.10 | $23.79 | 77,546 |
| 2021-06-22 | $23.92 | $24.18 | $23.58 | $24.15 | $23.84 | 28,775 |
| 2021-06-21 | $23.75 | $24.16 | $23.49 | $23.99 | $23.68 | 35,828 |
| 2021-06-18 | $24.84 | $24.84 | $23.49 | $23.69 | $23.39 | 80,738 |
| 2021-06-17 | $24.18 | $24.24 | $23.92 | $23.94 | $23.63 | 50,285 |
| 2021-06-16 | $23.29 | $24.36 | $23.29 | $24.05 | $23.74 | 31,110 |
| 2021-06-15 | $24.55 | $24.55 | $24.28 | $24.39 | $24.08 | 19,555 |
| 2021-06-14 | $24.60 | $24.60 | $24.35 | $24.40 | $24.09 | 32,455 |
| 2021-06-11 | $24.55 | $24.55 | $24.27 | $24.53 | $24.22 | 16,493 |
| 2021-06-10 | $25.23 | $25.23 | $24.45 | $24.49 | $24.18 | 29,840 |
| 2021-06-09 | $24.70 | $24.70 | $24.44 | $24.53 | $24.22 | 21,615 |
| 2021-06-08 | $24.73 | $24.79 | $24.45 | $24.70 | $24.38 | 19,779 |
| 2021-06-07 | $24.69 | $24.92 | $24.40 | $24.79 | $24.47 | 19,678 |
| 2021-06-04 | $24.78 | $24.78 | $24.40 | $24.47 | $24.16 | 13,780 |
| 2021-06-03 | $24.76 | $24.92 | $24.57 | $24.72 | $24.40 | 43,814 |
| 2021-06-02 | $24.59 | $24.74 | $24.45 | $24.74 | $24.42 | 22,504 |
| 2021-06-01 | $24.33 | $24.50 | $24.15 | $24.48 | $24.17 | 23,025 |
| 2021-05-28 | $24.05 | $24.25 | $23.63 | $24.25 | $23.94 | 13,390 |
| 2021-05-27 | $23.93 | $24.11 | $23.80 | $24.04 | $23.73 | 19,371 |
| 2021-05-26 | $23.50 | $23.77 | $23.32 | $23.69 | $23.39 | 9,551 |
| 2021-05-25 | $23.80 | $24.11 | $23.27 | $23.54 | $23.24 | 41,684 |
| 2021-05-24 | $23.81 | $24.42 | $23.81 | $24.10 | $23.79 | 18,700 |
| 2021-05-21 | $23.46 | $24.47 | $23.46 | $24.26 | $23.95 | 24,453 |
| 2021-05-20 | $23.39 | $24.25 | $23.24 | $24.13 | $23.82 | 107,016 |
| 2021-05-19 | $23.11 | $23.42 | $23.04 | $23.39 | $23.09 | 20,855 |
| 2021-05-18 | $23.45 | $23.49 | $23.24 | $23.46 | $23.16 | 19,846 |
| 2021-05-17 | $23.59 | $23.60 | $23.43 | $23.50 | $23.20 | 41,548 |
| 2021-05-14 | $23.39 | $23.66 | $23.35 | $23.66 | $23.36 | 44,981 |
| 2021-05-13 | $23.25 | $23.50 | $23.24 | $23.47 | $23.17 | 50,103 |
| 2021-05-12 | $23.54 | $23.65 | $23.07 | $23.09 | $22.79 | 45,114 |
| 2021-05-11 | $23.01 | $23.48 | $23.01 | $23.27 | $22.97 | 22,940 |
| 2021-05-10 | $23.88 | $23.99 | $23.19 | $23.38 | $23.08 | 21,673 |
| 2021-05-07 | $23.93 | $24.26 | $23.78 | $23.98 | $23.67 | 15,489 |
| 2021-05-06 | $24.07 | $24.19 | $23.48 | $24.10 | $23.79 | 29,682 |
| 2021-05-05 | $23.95 | $24.30 | $23.87 | $24.02 | $23.65 | 24,915 |
| 2021-05-04 | $23.61 | $24.00 | $23.53 | $23.68 | $23.32 | 42,120 |
| 2021-05-03 | $24.70 | $24.70 | $23.70 | $23.90 | $23.54 | 24,714 |
| 2021-04-30 | $23.62 | $24.00 | $23.23 | $23.69 | $23.33 | 56,793 |
| 2021-04-29 | $23.65 | $23.99 | $23.31 | $23.94 | $23.57 | 68,356 |
| 2021-04-28 | $23.24 | $23.53 | $22.97 | $23.49 | $23.13 | 26,580 |
| 2021-04-27 | $23.45 | $23.66 | $23.16 | $23.33 | $22.97 | 30,072 |
| 2021-04-26 | $23.52 | $24.21 | $23.18 | $23.45 | $23.09 | 45,660 |
| 2021-04-23 | $23.34 | $23.87 | $23.25 | $23.52 | $23.16 | 85,307 |
| 2021-04-22 | $23.00 | $23.42 | $22.91 | $23.18 | $22.83 | 71,717 |
| 2021-04-21 | $22.63 | $22.96 | $22.26 | $22.85 | $22.50 | 43,433 |
| 2021-04-20 | $22.62 | $22.71 | $21.75 | $21.86 | $21.53 | 34,159 |
| 2021-04-19 | $22.51 | $22.72 | $22.20 | $22.66 | $22.31 | 26,934 |
| 2021-04-16 | $22.53 | $22.67 | $21.79 | $22.42 | $22.08 | 101,319 |
| 2021-04-15 | $22.35 | $22.49 | $21.76 | $22.04 | $21.70 | 17,558 |
| 2021-04-14 | $22.53 | $22.53 | $21.26 | $22.06 | $21.72 | 23,947 |
| 2021-04-13 | $21.25 | $21.37 | $21.25 | $21.25 | $20.93 | 9,071 |
| 2021-04-12 | $21.66 | $21.82 | $21.49 | $21.50 | $21.17 | 5,946 |
| 2021-04-09 | $21.76 | $21.81 | $21.58 | $21.63 | $21.30 | 10,319 |
| 2021-04-08 | $22.53 | $22.53 | $21.40 | $21.61 | $21.28 | 12,432 |
| 2021-04-07 | $21.96 | $21.96 | $21.09 | $21.30 | $20.98 | 18,931 |
| 2021-04-06 | $21.75 | $22.02 | $21.68 | $21.96 | $21.63 | 21,922 |
| 2021-04-05 | $21.97 | $21.97 | $21.42 | $21.84 | $21.51 | 15,827 |
| 2021-04-01 | $21.85 | $21.90 | $21.21 | $21.84 | $21.51 | 16,532 |
| 2021-03-31 | $21.88 | $21.92 | $21.44 | $21.65 | $21.32 | 31,701 |
| 2021-03-30 | $22.33 | $22.33 | $21.67 | $21.82 | $21.49 | 32,020 |
| 2021-03-29 | $22.01 | $22.47 | $21.77 | $21.82 | $21.49 | 32,957 |
| 2021-03-26 | $22.43 | $23.00 | $21.90 | $22.28 | $21.94 | 26,706 |
| 2021-03-25 | $21.88 | $22.33 | $21.17 | $22.01 | $21.67 | 25,808 |
| 2021-03-24 | $21.48 | $22.25 | $21.17 | $21.20 | $20.88 | 30,730 |
| 2021-03-23 | $22.53 | $22.53 | $21.13 | $21.45 | $21.12 | 26,618 |
| 2021-03-22 | $23.46 | $23.46 | $22.20 | $22.27 | $21.93 | 51,586 |
| 2021-03-19 | $22.45 | $23.68 | $21.94 | $23.68 | $23.32 | 206,493 |
| 2021-03-18 | $22.38 | $22.94 | $22.19 | $22.48 | $22.14 | 24,258 |
| 2021-03-17 | $22.99 | $23.00 | $22.12 | $22.38 | $22.04 | 25,302 |
| 2021-03-16 | $23.11 | $23.11 | $22.75 | $22.91 | $22.56 | 33,773 |
| 2021-03-15 | $23.67 | $23.67 | $23.05 | $23.29 | $22.93 | 27,650 |
| 2021-03-12 | $23.00 | $23.96 | $22.88 | $23.59 | $23.23 | 67,518 |
| 2021-03-11 | $23.00 | $23.06 | $22.77 | $23.06 | $22.71 | 53,488 |
| 2021-03-10 | $22.85 | $23.00 | $22.72 | $22.99 | $22.64 | 114,627 |
| 2021-03-09 | $22.92 | $23.03 | $22.57 | $22.70 | $22.35 | 118,348 |
| 2021-03-08 | $22.54 | $23.38 | $22.54 | $22.85 | $22.50 | 71,919 |
| 2021-03-05 | $22.21 | $22.61 | $21.87 | $22.48 | $22.14 | 50,394 |
| 2021-03-04 | $21.89 | $22.46 | $21.50 | $21.88 | $21.55 | 46,795 |
| 2021-03-03 | $21.24 | $22.00 | $21.24 | $21.87 | $21.54 | 48,994 |
| 2021-03-02 | $21.46 | $21.71 | $21.13 | $21.24 | $20.92 | 20,794 |
| 2021-03-01 | $21.50 | $21.50 | $21.23 | $21.43 | $21.10 | 36,371 |
| 2021-02-26 | $20.84 | $21.50 | $20.75 | $21.00 | $20.68 | 36,699 |
| 2021-02-25 | $20.95 | $21.43 | $20.75 | $20.91 | $20.59 | 40,734 |
| 2021-02-24 | $21.64 | $21.89 | $21.04 | $21.17 | $20.85 | 58,600 |
| 2021-02-23 | $21.21 | $21.89 | $20.79 | $21.43 | $21.10 | 16,701 |
| 2021-02-22 | $21.16 | $21.57 | $20.88 | $21.37 | $21.04 | 36,509 |
| 2021-02-19 | $20.67 | $21.39 | $20.67 | $21.39 | $21.06 | 17,971 |
| 2021-02-18 | $20.83 | $20.99 | $20.51 | $20.64 | $20.33 | 25,643 |
| 2021-02-17 | $21.00 | $21.29 | $20.75 | $20.88 | $20.56 | 19,457 |
| 2021-02-16 | $21.33 | $21.44 | $21.12 | $21.14 | $20.82 | 15,437 |
| 2021-02-12 | $20.72 | $21.34 | $20.72 | $21.20 | $20.88 | 36,528 |
| 2021-02-11 | $21.06 | $21.14 | $20.58 | $20.72 | $20.40 | 32,177 |
| 2021-02-10 | $21.20 | $21.25 | $20.87 | $20.87 | $20.49 | 18,802 |
| 2021-02-09 | $21.00 | $21.20 | $20.73 | $21.19 | $20.81 | 26,229 |
| 2021-02-08 | $21.00 | $21.00 | $20.83 | $21.00 | $20.62 | 35,218 |
| 2021-02-05 | $20.70 | $20.99 | $20.50 | $20.99 | $20.61 | 58,069 |
| 2021-02-04 | $20.29 | $20.74 | $20.29 | $20.70 | $20.33 | 34,259 |
| 2021-02-03 | $20.48 | $20.60 | $20.01 | $20.29 | $19.92 | 39,690 |
| 2021-02-02 | $20.37 | $20.62 | $20.37 | $20.61 | $20.24 | 39,398 |
| 2021-02-01 | $19.80 | $20.45 | $19.74 | $20.14 | $19.78 | 63,827 |
| 2021-01-29 | $19.95 | $20.30 | $19.80 | $19.80 | $19.44 | 62,639 |
| 2021-01-28 | $20.00 | $20.30 | $19.71 | $19.93 | $19.57 | 53,724 |
| 2021-01-27 | $19.57 | $20.27 | $19.41 | $19.91 | $19.55 | 85,241 |
| 2021-01-26 | $20.50 | $20.54 | $19.98 | $20.01 | $19.65 | 37,651 |
| 2021-01-25 | $20.25 | $20.58 | $19.89 | $20.53 | $20.16 | 25,047 |
| 2021-01-22 | $19.95 | $20.47 | $19.81 | $20.45 | $20.08 | 45,531 |
| 2021-01-21 | $20.00 | $20.45 | $19.94 | $20.09 | $19.73 | 33,817 |
| 2021-01-20 | $20.68 | $20.68 | $20.00 | $20.11 | $19.75 | 45,800 |
| 2021-01-19 | $20.04 | $20.54 | $19.90 | $20.39 | $20.02 | 84,072 |
| 2021-01-15 | $20.01 | $20.25 | $19.50 | $19.74 | $19.38 | 43,630 |
| 2021-01-14 | $20.16 | $20.41 | $19.79 | $20.26 | $19.89 | 32,359 |
| 2021-01-13 | $19.99 | $20.09 | $19.70 | $19.96 | $19.60 | 38,930 |
| 2021-01-12 | $19.80 | $20.00 | $19.63 | $19.99 | $19.63 | 44,145 |
| 2021-01-11 | $19.66 | $19.98 | $19.63 | $19.85 | $19.49 | 17,441 |
| 2021-01-08 | $19.89 | $19.89 | $19.32 | $19.84 | $19.48 | 46,910 |
| 2021-01-07 | $19.45 | $20.00 | $19.31 | $19.85 | $19.49 | 52,762 |
| 2021-01-06 | $18.56 | $19.96 | $18.46 | $19.18 | $18.83 | 72,299 |
| 2021-01-05 | $18.10 | $18.42 | $17.96 | $18.22 | $17.89 | 43,760 |
| 2021-01-04 | $18.18 | $18.22 | $17.86 | $17.96 | $17.64 | 31,163 |
| 2020-12-31 | $17.76 | $18.18 | $17.76 | $18.14 | $17.81 | 17,245 |
| 2020-12-30 | $18.02 | $18.10 | $17.97 | $18.05 | $17.72 | 25,220 |
| 2020-12-29 | $18.03 | $18.18 | $18.00 | $18.13 | $17.80 | 19,823 |
| 2020-12-28 | $18.25 | $18.25 | $17.99 | $18.12 | $17.79 | 16,103 |
| 2020-12-24 | $18.00 | $18.16 | $18.00 | $18.04 | $17.71 | 6,244 |
| 2020-12-23 | $18.14 | $18.25 | $17.85 | $18.15 | $17.82 | 26,422 |
| 2020-12-22 | $17.91 | $18.20 | $17.71 | $18.13 | $17.80 | 36,353 |
| 2020-12-21 | $17.95 | $18.09 | $17.71 | $18.02 | $17.69 | 23,753 |
| 2020-12-18 | $19.47 | $19.47 | $17.95 | $17.95 | $17.63 | 105,136 |
| 2020-12-17 | $19.00 | $19.48 | $18.50 | $19.39 | $19.04 | 25,193 |
| 2020-12-16 | $19.09 | $19.31 | $19.01 | $19.06 | $18.72 | 16,091 |
| 2020-12-15 | $18.73 | $19.32 | $18.59 | $19.15 | $18.80 | 17,993 |
| 2020-12-14 | $18.45 | $18.78 | $18.16 | $18.55 | $18.21 | 24,391 |
| 2020-12-11 | $18.49 | $18.51 | $18.00 | $18.43 | $18.10 | 9,265 |
| 2020-12-10 | $18.40 | $18.67 | $18.31 | $18.46 | $18.13 | 13,111 |
| 2020-12-09 | $19.00 | $19.00 | $18.53 | $18.65 | $18.31 | 28,042 |
| 2020-12-08 | $18.31 | $18.98 | $17.98 | $18.83 | $18.49 | 16,054 |
| 2020-12-07 | $18.32 | $18.68 | $18.25 | $18.44 | $18.11 | 11,496 |
| 2020-12-04 | $18.06 | $18.82 | $18.06 | $18.82 | $18.48 | 20,193 |
| 2020-12-03 | $18.13 | $18.42 | $18.13 | $18.26 | $17.93 | 4,988 |
| 2020-12-02 | $17.70 | $18.45 | $17.70 | $18.26 | $17.93 | 28,646 |
| 2020-12-01 | $17.87 | $17.96 | $17.70 | $17.88 | $17.56 | 39,329 |
| 2020-11-30 | $18.00 | $18.12 | $17.47 | $17.66 | $17.34 | 55,961 |
| 2020-11-27 | $18.25 | $18.25 | $17.78 | $18.08 | $17.75 | 11,755 |
| 2020-11-25 | $18.22 | $18.37 | $17.91 | $18.25 | $17.92 | 32,716 |
| 2020-11-24 | $17.57 | $18.46 | $17.57 | $18.37 | $18.04 | 47,981 |
| 2020-11-23 | $17.56 | $17.83 | $17.03 | $17.28 | $16.97 | 39,107 |
| 2020-11-20 | $17.00 | $17.55 | $17.00 | $17.55 | $17.23 | 34,198 |
| 2020-11-19 | $16.62 | $17.24 | $16.62 | $17.24 | $16.93 | 26,553 |
| 2020-11-18 | $17.44 | $17.50 | $16.66 | $16.66 | $16.36 | 29,842 |
| 2020-11-17 | $16.73 | $17.45 | $16.68 | $17.28 | $16.97 | 22,712 |
| 2020-11-16 | $16.80 | $17.00 | $16.80 | $17.00 | $16.69 | 48,840 |
| 2020-11-13 | $15.99 | $16.52 | $15.90 | $16.34 | $16.04 | 15,730 |
| 2020-11-12 | $16.01 | $16.43 | $15.49 | $15.76 | $15.47 | 26,736 |
| 2020-11-11 | $16.66 | $16.66 | $16.08 | $16.30 | $16.01 | 30,210 |
| 2020-11-10 | $15.53 | $16.90 | $15.53 | $16.50 | $16.20 | 50,526 |
| 2020-11-09 | $15.67 | $16.39 | $15.06 | $15.24 | $14.96 | 114,336 |
| 2020-11-06 | $15.05 | $15.29 | $14.82 | $14.82 | $14.55 | 15,847 |
| 2020-11-05 | $14.77 | $15.45 | $14.77 | $15.27 | $14.94 | 20,947 |
| 2020-11-04 | $15.17 | $15.17 | $14.72 | $14.73 | $14.41 | 28,913 |
| 2020-11-03 | $15.49 | $15.62 | $15.11 | $15.47 | $15.14 | 37,236 |
| 2020-11-02 | $15.21 | $15.44 | $15.09 | $15.30 | $14.97 | 25,947 |
| 2020-10-30 | $14.83 | $15.03 | $14.83 | $14.94 | $14.62 | 21,712 |
| 2020-10-29 | $14.51 | $14.90 | $14.12 | $14.89 | $14.57 | 42,319 |
| 2020-10-28 | $14.31 | $14.96 | $14.31 | $14.60 | $14.29 | 25,273 |
| 2020-10-27 | $14.59 | $14.90 | $14.36 | $14.50 | $14.19 | 53,943 |
| 2020-10-26 | $14.31 | $14.63 | $14.25 | $14.54 | $14.23 | 57,234 |
| 2020-10-23 | $14.33 | $15.06 | $14.31 | $14.60 | $14.29 | 49,249 |
| 2020-10-22 | $14.04 | $14.63 | $13.79 | $14.53 | $14.22 | 39,199 |
| 2020-10-21 | $13.98 | $14.25 | $13.95 | $14.06 | $13.76 | 20,491 |
| 2020-10-20 | $14.34 | $14.46 | $14.07 | $14.26 | $13.95 | 11,693 |
| 2020-10-19 | $14.25 | $14.66 | $14.07 | $14.27 | $13.96 | 9,267 |
| 2020-10-16 | $14.25 | $14.54 | $14.15 | $14.32 | $14.01 | 21,165 |
| 2020-10-15 | $13.85 | $14.51 | $13.85 | $14.35 | $14.04 | 17,074 |
| 2020-10-14 | $14.39 | $14.74 | $14.06 | $14.10 | $13.80 | 22,466 |
| 2020-10-13 | $14.82 | $14.83 | $14.41 | $14.56 | $14.25 | 12,279 |
| 2020-10-12 | $14.62 | $14.99 | $14.58 | $14.99 | $14.67 | 8,995 |
| 2020-10-09 | $15.06 | $15.06 | $14.54 | $15.00 | $14.68 | 2,563 |
| 2020-10-08 | $14.86 | $15.18 | $14.51 | $14.91 | $14.59 | 16,712 |
| 2020-10-07 | $14.31 | $14.82 | $14.08 | $14.80 | $14.48 | 20,817 |
| 2020-10-06 | $14.17 | $14.77 | $13.86 | $14.06 | $13.76 | 16,571 |
| 2020-10-05 | $13.88 | $14.24 | $13.88 | $14.14 | $13.84 | 6,935 |
| 2020-10-02 | $13.24 | $14.13 | $13.24 | $13.87 | $13.57 | 11,920 |
| 2020-10-01 | $13.52 | $13.54 | $13.20 | $13.44 | $13.15 | 10,391 |
| 2020-09-30 | $13.40 | $13.68 | $13.34 | $13.59 | $13.30 | 8,163 |
| 2020-09-29 | $13.73 | $13.80 | $13.22 | $13.58 | $13.29 | 6,806 |
| 2020-09-28 | $13.38 | $13.80 | $13.06 | $13.64 | $13.35 | 23,772 |
| 2020-09-25 | $12.89 | $13.39 | $12.89 | $13.16 | $12.88 | 17,521 |
| 2020-09-24 | $12.91 | $13.74 | $12.91 | $13.04 | $12.76 | 21,956 |
| 2020-09-23 | $12.91 | $13.27 | $12.70 | $13.05 | $12.77 | 61,134 |
| 2020-09-22 | $13.05 | $13.08 | $12.81 | $12.96 | $12.68 | 30,375 |
| 2020-09-21 | $13.58 | $14.52 | $13.00 | $13.02 | $12.74 | 35,157 |
| 2020-09-18 | $13.76 | $13.93 | $13.36 | $13.90 | $13.60 | 81,328 |
| 2020-09-17 | $13.20 | $13.59 | $13.20 | $13.53 | $13.24 | 17,876 |
| 2020-09-16 | $13.38 | $13.59 | $13.17 | $13.23 | $12.95 | 17,299 |
| 2020-09-15 | $13.48 | $13.55 | $13.30 | $13.33 | $13.04 | 12,597 |
| 2020-09-14 | $13.83 | $14.18 | $13.41 | $13.55 | $13.26 | 17,229 |
| 2020-09-11 | $13.64 | $13.93 | $13.54 | $13.76 | $13.47 | 12,917 |
| 2020-09-10 | $14.06 | $14.06 | $13.29 | $13.47 | $13.18 | 22,955 |
| 2020-09-09 | $14.00 | $14.00 | $13.40 | $13.57 | $13.28 | 15,993 |
| 2020-09-08 | $13.81 | $14.10 | $13.74 | $13.81 | $13.51 | 14,738 |
| 2020-09-04 | $14.27 | $14.27 | $13.75 | $13.90 | $13.60 | 10,802 |
| 2020-09-03 | $14.02 | $14.28 | $13.54 | $13.94 | $13.64 | 38,007 |
| 2020-09-02 | $13.81 | $14.34 | $13.54 | $14.14 | $13.84 | 21,428 |
| 2020-09-01 | $13.67 | $13.98 | $13.67 | $13.85 | $13.55 | 8,367 |
| 2020-08-31 | $14.28 | $14.28 | $13.74 | $13.77 | $13.48 | 17,665 |
| 2020-08-28 | $14.46 | $14.46 | $14.15 | $14.15 | $13.85 | 10,428 |
| 2020-08-27 | $14.01 | $14.37 | $14.01 | $14.34 | $14.03 | 15,447 |
| 2020-08-26 | $14.33 | $14.33 | $13.74 | $13.83 | $13.53 | 13,569 |
| 2020-08-25 | $13.89 | $14.32 | $13.58 | $14.26 | $13.95 | 18,654 |
| 2020-08-24 | $13.50 | $14.07 | $13.30 | $13.72 | $13.43 | 42,939 |
| 2020-08-21 | $14.31 | $14.35 | $13.25 | $13.25 | $12.97 | 69,429 |
| 2020-08-20 | $14.03 | $14.66 | $13.71 | $14.47 | $14.16 | 25,114 |
| 2020-08-19 | $14.92 | $15.22 | $14.21 | $14.29 | $13.98 | 31,899 |
| 2020-08-18 | $15.24 | $15.30 | $14.71 | $14.71 | $14.40 | 13,232 |
| 2020-08-17 | $14.96 | $15.56 | $14.96 | $15.14 | $14.82 | 10,293 |
| 2020-08-14 | $14.97 | $15.53 | $14.97 | $15.53 | $15.20 | 10,821 |
| 2020-08-13 | $15.18 | $15.22 | $14.55 | $15.16 | $14.84 | 15,118 |
| 2020-08-12 | $15.21 | $15.34 | $14.85 | $15.12 | $14.80 | 12,851 |
| 2020-08-11 | $15.56 | $15.57 | $14.83 | $14.84 | $14.52 | 30,676 |
| 2020-08-10 | $14.98 | $15.39 | $14.98 | $15.29 | $14.96 | 14,406 |
| 2020-08-07 | $14.67 | $14.89 | $14.29 | $14.89 | $14.57 | 17,290 |
| 2020-08-06 | $13.78 | $14.52 | $13.78 | $14.52 | $14.21 | 20,562 |
| 2020-08-05 | $13.98 | $14.20 | $13.80 | $14.20 | $13.85 | 14,461 |
| 2020-08-04 | $13.79 | $13.98 | $13.52 | $13.91 | $13.57 | 15,110 |
| 2020-08-03 | $14.30 | $14.30 | $13.79 | $13.93 | $13.59 | 15,621 |
| 2020-07-31 | $14.40 | $14.59 | $14.04 | $14.26 | $13.91 | 33,034 |
| 2020-07-30 | $14.11 | $14.78 | $13.55 | $14.62 | $14.25 | 16,006 |
| 2020-07-29 | $13.63 | $14.99 | $13.29 | $14.49 | $14.13 | 48,628 |
| 2020-07-28 | $13.80 | $14.03 | $13.44 | $13.44 | $13.11 | 40,170 |
| 2020-07-27 | $14.33 | $14.51 | $13.95 | $13.95 | $13.60 | 22,774 |
| 2020-07-24 | $13.99 | $15.39 | $13.99 | $14.15 | $13.80 | 27,251 |
| 2020-07-23 | $15.73 | $15.73 | $13.67 | $14.00 | $13.65 | 42,522 |
| 2020-07-22 | $15.85 | $15.85 | $14.21 | $14.35 | $13.99 | 38,430 |
| 2020-07-21 | $14.37 | $14.93 | $14.36 | $14.91 | $14.54 | 17,582 |
| 2020-07-20 | $14.06 | $14.17 | $14.00 | $14.11 | $13.76 | 5,566 |
| 2020-07-17 | $14.44 | $14.91 | $14.22 | $14.24 | $13.89 | 23,849 |
| 2020-07-16 | $14.50 | $14.73 | $14.49 | $14.58 | $14.22 | 15,869 |
| 2020-07-15 | $14.62 | $15.12 | $14.58 | $14.84 | $14.47 | 34,033 |
| 2020-07-14 | $14.30 | $14.49 | $14.02 | $14.13 | $13.78 | 15,102 |
| 2020-07-13 | $14.94 | $14.94 | $14.16 | $14.20 | $13.85 | 17,140 |
| 2020-07-10 | $13.76 | $14.80 | $13.53 | $14.59 | $14.23 | 13,480 |
| 2020-07-09 | $14.60 | $14.67 | $13.43 | $13.70 | $13.36 | 26,843 |
| 2020-07-08 | $14.72 | $14.97 | $13.71 | $14.61 | $14.25 | 20,222 |
| 2020-07-07 | $14.97 | $15.42 | $14.57 | $14.71 | $14.35 | 14,376 |
| 2020-07-06 | $15.60 | $15.60 | $15.10 | $15.16 | $14.78 | 13,707 |
| 2020-07-02 | $15.32 | $15.51 | $15.06 | $15.15 | $14.78 | 9,860 |
| 2020-07-01 | $16.12 | $16.34 | $15.32 | $15.32 | $14.94 | 15,051 |
| 2020-06-30 | $15.78 | $16.60 | $15.78 | $16.18 | $15.78 | 20,912 |
| 2020-06-29 | $15.39 | $16.00 | $14.89 | $16.00 | $15.60 | 26,006 |
| 2020-06-26 | $15.50 | $15.74 | $14.62 | $15.10 | $14.73 | 180,845 |
| 2020-06-25 | $14.89 | $15.86 | $14.89 | $15.67 | $15.28 | 14,269 |
| 2020-06-24 | $15.47 | $15.97 | $14.52 | $14.93 | $14.56 | 14,222 |
| 2020-06-23 | $16.41 | $16.54 | $15.72 | $15.79 | $15.40 | 12,232 |
| 2020-06-22 | $15.70 | $16.12 | $15.53 | $16.00 | $15.60 | 15,569 |
| 2020-06-19 | $16.07 | $16.11 | $15.39 | $15.78 | $15.39 | 48,336 |
| 2020-06-18 | $15.85 | $16.30 | $15.56 | $15.86 | $15.47 | 11,569 |
| 2020-06-17 | $16.64 | $16.64 | $15.49 | $15.87 | $15.48 | 18,848 |
| 2020-06-16 | $16.95 | $17.16 | $15.94 | $16.64 | $16.23 | 21,994 |
| 2020-06-15 | $15.16 | $16.42 | $15.10 | $16.40 | $15.99 | 27,959 |
| 2020-06-12 | $16.77 | $16.77 | $15.36 | $15.63 | $15.24 | 30,430 |
| 2020-06-11 | $14.96 | $16.19 | $14.81 | $15.84 | $15.45 | 65,418 |
| 2020-06-10 | $16.57 | $16.67 | $15.75 | $15.76 | $15.37 | 23,891 |
| 2020-06-09 | $16.61 | $16.99 | $15.05 | $16.56 | $16.15 | 13,637 |
| 2020-06-08 | $17.01 | $17.22 | $16.45 | $17.10 | $16.68 | 18,674 |
| 2020-06-05 | $16.88 | $17.00 | $15.80 | $16.85 | $16.43 | 47,463 |
| 2020-06-04 | $15.45 | $16.58 | $15.41 | $16.21 | $15.81 | 25,041 |
| 2020-06-03 | $14.85 | $16.34 | $14.85 | $15.55 | $15.17 | 26,035 |
| 2020-06-02 | $14.72 | $15.08 | $14.07 | $14.59 | $14.23 | 10,979 |
| 2020-06-01 | $15.60 | $15.60 | $14.25 | $14.43 | $14.07 | 29,140 |
| 2020-05-29 | $14.50 | $15.95 | $14.03 | $15.40 | $15.02 | 33,881 |
| 2020-05-28 | $17.25 | $17.25 | $14.31 | $14.54 | $14.18 | 37,186 |
| 2020-05-27 | $15.89 | $17.23 | $15.76 | $17.18 | $16.75 | 31,321 |
| 2020-05-26 | $15.85 | $16.34 | $14.95 | $15.39 | $15.01 | 42,932 |
| 2020-05-22 | $15.02 | $15.32 | $14.30 | $15.08 | $14.71 | 19,551 |
| 2020-05-21 | $14.56 | $14.99 | $13.86 | $14.85 | $14.48 | 16,204 |
| 2020-05-20 | $14.40 | $14.74 | $14.11 | $14.60 | $14.24 | 23,698 |
| 2020-05-19 | $14.44 | $14.61 | $13.86 | $13.93 | $13.59 | 19,024 |
| 2020-05-18 | $14.65 | $14.77 | $14.32 | $14.61 | $14.25 | 44,474 |
| 2020-05-15 | $12.61 | $14.26 | $12.43 | $14.16 | $13.81 | 26,504 |
| 2020-05-14 | $13.03 | $13.03 | $12.01 | $12.56 | $12.25 | 44,853 |
| 2020-05-13 | $12.90 | $13.47 | $12.32 | $13.20 | $12.87 | 35,123 |
| 2020-05-12 | $14.27 | $14.60 | $13.05 | $13.10 | $12.78 | 32,941 |
| 2020-05-11 | $14.34 | $14.70 | $13.71 | $13.96 | $13.61 | 29,533 |
| 2020-05-08 | $14.11 | $14.81 | $14.10 | $14.60 | $14.24 | 24,506 |
| 2020-05-07 | $13.79 | $13.97 | $13.35 | $13.64 | $13.30 | 34,629 |
| 2020-05-06 | $14.35 | $14.35 | $13.56 | $13.63 | $13.24 | 17,555 |
| 2020-05-05 | $15.97 | $16.62 | $13.95 | $14.30 | $13.90 | 30,737 |
| 2020-05-04 | $14.79 | $15.73 | $14.79 | $15.63 | $15.19 | 17,819 |
| 2020-05-01 | $14.07 | $15.32 | $13.90 | $15.17 | $14.74 | 37,112 |
| 2020-04-30 | $14.72 | $15.41 | $14.25 | $14.46 | $14.05 | 28,627 |
| 2020-04-29 | $14.00 | $16.74 | $14.00 | $15.48 | $15.04 | 49,266 |
| 2020-04-28 | $14.00 | $15.02 | $12.81 | $14.78 | $14.36 | 28,363 |
| 2020-04-27 | $13.30 | $13.85 | $13.07 | $13.78 | $13.39 | 30,193 |
| 2020-04-24 | $12.63 | $13.49 | $12.62 | $13.29 | $12.91 | 11,185 |
| 2020-04-23 | $12.48 | $13.00 | $12.48 | $12.72 | $12.36 | 20,268 |
| 2020-04-22 | $12.99 | $13.00 | $12.30 | $12.61 | $12.25 | 18,028 |
| 2020-04-21 | $12.12 | $12.82 | $12.09 | $12.75 | $12.39 | 24,650 |
| 2020-04-20 | $12.51 | $12.94 | $12.17 | $12.34 | $11.99 | 14,929 |
| 2020-04-17 | $12.82 | $13.33 | $12.19 | $12.99 | $12.62 | 34,130 |
| 2020-04-16 | $12.60 | $13.42 | $12.00 | $12.51 | $12.16 | 38,238 |
| 2020-04-15 | $12.60 | $12.63 | $12.04 | $12.54 | $12.18 | 34,927 |
| 2020-04-14 | $13.80 | $13.96 | $12.49 | $13.21 | $12.84 | 29,332 |
| 2020-04-13 | $13.85 | $15.14 | $13.29 | $13.29 | $12.91 | 20,995 |
| 2020-04-09 | $13.82 | $14.84 | $13.37 | $13.74 | $13.35 | 76,842 |
| 2020-04-08 | $13.82 | $14.24 | $13.11 | $13.74 | $13.35 | 36,410 |
| 2020-04-07 | $15.61 | $15.81 | $12.80 | $13.33 | $12.95 | 46,953 |
| 2020-04-06 | $13.10 | $15.70 | $12.86 | $15.46 | $15.02 | 30,678 |
| 2020-04-03 | $13.40 | $13.40 | $11.74 | $12.49 | $12.14 | 41,513 |
| 2020-04-02 | $13.21 | $14.10 | $12.75 | $13.76 | $13.37 | 28,900 |
| 2020-04-01 | $14.66 | $15.11 | $13.18 | $13.24 | $12.87 | 34,269 |
| 2020-03-31 | $14.33 | $15.44 | $13.92 | $15.21 | $14.78 | 54,470 |
| 2020-03-30 | $14.58 | $15.10 | $14.16 | $14.44 | $14.03 | 24,386 |
| 2020-03-27 | $14.48 | $15.29 | $13.59 | $14.40 | $13.99 | 77,927 |
| 2020-03-26 | $14.08 | $15.89 | $14.08 | $15.09 | $14.66 | 45,619 |
| 2020-03-25 | $13.35 | $14.15 | $12.95 | $13.21 | $12.84 | 27,397 |
| 2020-03-24 | $12.79 | $14.07 | $12.25 | $13.36 | $12.98 | 61,742 |
| 2020-03-23 | $12.00 | $13.19 | $11.52 | $11.99 | $11.65 | 35,789 |
| 2020-03-20 | $13.00 | $13.39 | $11.05 | $11.90 | $11.56 | 162,094 |
| 2020-03-19 | $12.55 | $13.73 | $12.08 | $12.87 | $12.51 | 115,807 |
| 2020-03-18 | $14.11 | $14.77 | $12.55 | $12.56 | $12.20 | 59,248 |
| 2020-03-17 | $14.48 | $15.93 | $14.24 | $15.09 | $14.66 | 67,285 |
| 2020-03-16 | $14.18 | $14.94 | $14.00 | $14.18 | $13.78 | 43,549 |
| 2020-03-13 | $15.25 | $16.69 | $15.25 | $16.34 | $15.88 | 76,186 |
| 2020-03-12 | $14.25 | $17.13 | $13.98 | $14.66 | $14.24 | 85,297 |
| 2020-03-11 | $16.80 | $17.14 | $15.02 | $15.04 | $14.61 | 47,973 |
| 2020-03-10 | $15.55 | $17.44 | $15.55 | $17.27 | $16.78 | 53,532 |
| 2020-03-09 | $17.36 | $17.36 | $14.44 | $15.19 | $14.76 | 45,916 |
| 2020-03-06 | $18.46 | $18.70 | $17.64 | $18.07 | $17.56 | 39,297 |
| 2020-03-05 | $18.89 | $20.78 | $18.15 | $18.79 | $18.26 | 36,320 |
| 2020-03-04 | $18.70 | $19.40 | $18.64 | $19.28 | $18.73 | 39,074 |
| 2020-03-03 | $19.03 | $19.47 | $18.46 | $18.59 | $18.06 | 32,547 |
| 2020-03-02 | $19.08 | $21.18 | $18.72 | $19.22 | $18.68 | 32,913 |
| 2020-02-28 | $19.19 | $19.45 | $18.45 | $18.99 | $18.45 | 39,104 |
| 2020-02-27 | $19.50 | $19.85 | $19.50 | $19.55 | $19.00 | 37,297 |
| 2020-02-26 | $19.84 | $20.13 | $19.70 | $19.84 | $19.28 | 18,722 |
| 2020-02-25 | $20.35 | $20.35 | $19.56 | $19.72 | $19.16 | 26,969 |
| 2020-02-24 | $20.69 | $21.08 | $20.25 | $20.27 | $19.70 | 23,174 |
| 2020-02-21 | $21.31 | $21.51 | $20.92 | $21.22 | $20.62 | 28,710 |
| 2020-02-20 | $21.33 | $21.64 | $21.19 | $21.29 | $20.69 | 16,605 |
| 2020-02-19 | $21.30 | $21.58 | $21.20 | $21.35 | $20.75 | 14,440 |
| 2020-02-18 | $21.25 | $21.41 | $20.87 | $21.15 | $20.55 | 21,210 |
| 2020-02-14 | $21.56 | $21.56 | $21.30 | $21.33 | $20.73 | 18,705 |
| 2020-02-13 | $21.57 | $21.64 | $21.51 | $21.56 | $20.95 | 8,005 |
| 2020-02-12 | $21.82 | $21.84 | $21.51 | $21.53 | $20.92 | 24,939 |
| 2020-02-11 | $21.51 | $21.72 | $21.44 | $21.60 | $20.99 | 8,990 |
| 2020-02-10 | $21.89 | $21.89 | $21.12 | $21.48 | $20.87 | 22,528 |
| 2020-02-07 | $21.93 | $22.50 | $21.52 | $21.58 | $20.97 | 43,490 |
| 2020-02-06 | $22.25 | $22.25 | $21.61 | $21.98 | $21.36 | 44,046 |
| 2020-02-05 | $21.92 | $22.56 | $21.87 | $22.18 | $21.50 | 27,261 |
| 2020-02-04 | $21.75 | $21.90 | $21.52 | $21.70 | $21.04 | 50,755 |
| 2020-02-03 | $21.73 | $21.89 | $21.49 | $21.75 | $21.09 | 19,893 |
| 2020-01-31 | $21.87 | $21.94 | $21.52 | $21.62 | $20.96 | 31,598 |
| 2020-01-30 | $21.90 | $22.07 | $21.86 | $21.99 | $21.32 | 29,123 |
| 2020-01-29 | $22.85 | $23.12 | $22.07 | $22.08 | $21.41 | 35,585 |
| 2020-01-28 | $23.09 | $23.35 | $22.80 | $22.92 | $22.22 | 33,756 |
| 2020-01-27 | $22.84 | $23.53 | $22.59 | $23.03 | $22.33 | 46,281 |
| 2020-01-24 | $23.70 | $23.86 | $23.12 | $23.23 | $22.52 | 58,954 |
| 2020-01-23 | $22.89 | $23.94 | $22.65 | $23.60 | $22.88 | 64,681 |
| 2020-01-22 | $23.24 | $23.52 | $22.64 | $22.80 | $22.10 | 63,807 |
| 2020-01-21 | $23.12 | $23.45 | $22.76 | $22.83 | $22.13 | 31,934 |
| 2020-01-17 | $23.63 | $23.63 | $23.07 | $23.15 | $22.44 | 29,003 |
| 2020-01-16 | $23.23 | $23.85 | $23.08 | $23.49 | $22.77 | 37,013 |
| 2020-01-15 | $22.99 | $23.55 | $22.67 | $23.17 | $22.46 | 31,082 |
| 2020-01-14 | $22.85 | $23.32 | $22.72 | $23.02 | $22.32 | 29,542 |
| 2020-01-13 | $22.71 | $23.08 | $22.48 | $22.83 | $22.13 | 48,911 |
| 2020-01-10 | $23.07 | $23.14 | $22.68 | $22.74 | $22.05 | 27,304 |
| 2020-01-09 | $22.91 | $23.17 | $22.70 | $23.13 | $22.42 | 22,706 |
| 2020-01-08 | $22.64 | $23.01 | $22.64 | $22.75 | $22.06 | 36,310 |
| 2020-01-07 | $22.99 | $22.99 | $22.38 | $22.60 | $21.91 | 43,667 |
| 2020-01-06 | $22.93 | $23.21 | $22.75 | $22.93 | $22.23 | 32,318 |
| 2020-01-03 | $23.13 | $23.65 | $23.01 | $23.19 | $22.48 | 32,155 |
| 2020-01-02 | $23.68 | $23.88 | $23.17 | $23.44 | $22.72 | 27,877 |
| 2019-12-31 | $23.66 | $23.89 | $23.60 | $23.65 | $22.93 | 25,531 |
| 2019-12-30 | $23.73 | $23.81 | $23.40 | $23.77 | $23.04 | 55,083 |
| 2019-12-27 | $23.58 | $23.81 | $23.40 | $23.68 | $22.96 | 52,636 |
| 2019-12-26 | $23.54 | $23.77 | $23.36 | $23.59 | $22.87 | 34,594 |
| 2019-12-24 | $23.36 | $23.76 | $23.20 | $23.70 | $22.98 | 21,190 |
| 2019-12-23 | $23.62 | $23.64 | $23.11 | $23.39 | $22.68 | 38,058 |
| 2019-12-20 | $23.20 | $23.97 | $22.80 | $23.64 | $22.92 | 153,180 |
| 2019-12-19 | $23.32 | $23.50 | $23.06 | $23.20 | $22.49 | 50,609 |
| 2019-12-18 | $23.47 | $23.59 | $23.15 | $23.32 | $22.61 | 45,864 |
| 2019-12-17 | $23.77 | $23.80 | $23.22 | $23.43 | $22.71 | 26,955 |
| 2019-12-16 | $23.56 | $23.99 | $23.56 | $23.77 | $23.04 | 92,892 |
| 2019-12-13 | $23.63 | $23.70 | $23.16 | $23.61 | $22.89 | 35,135 |
| 2019-12-12 | $23.28 | $23.64 | $23.13 | $23.64 | $22.92 | 53,352 |
| 2019-12-11 | $23.32 | $23.58 | $22.79 | $23.09 | $22.39 | 23,854 |
| 2019-12-10 | $23.27 | $23.61 | $23.07 | $23.27 | $22.56 | 42,055 |
| 2019-12-09 | $23.30 | $23.72 | $23.16 | $23.26 | $22.55 | 35,408 |
| 2019-12-06 | $22.87 | $23.47 | $22.80 | $23.35 | $22.64 | 61,617 |
| 2019-12-05 | $22.54 | $22.83 | $22.44 | $22.76 | $22.07 | 25,521 |
| 2019-12-04 | $22.41 | $22.79 | $22.31 | $22.53 | $21.84 | 35,577 |
| 2019-12-03 | $22.33 | $22.52 | $22.14 | $22.26 | $21.58 | 22,263 |
| 2019-12-02 | $22.99 | $22.99 | $22.43 | $22.54 | $21.85 | 28,587 |
| 2019-11-29 | $22.85 | $22.90 | $22.41 | $22.80 | $22.10 | 12,375 |
| 2019-11-27 | $22.43 | $23.00 | $22.41 | $22.84 | $22.14 | 55,011 |
| 2019-11-26 | $22.15 | $22.45 | $22.15 | $22.39 | $21.71 | 52,575 |
| 2019-11-25 | $22.48 | $22.59 | $22.08 | $22.25 | $21.57 | 60,055 |
| 2019-11-22 | $22.17 | $22.45 | $22.14 | $22.25 | $21.57 | 27,932 |
| 2019-11-21 | $22.28 | $22.28 | $21.76 | $22.16 | $21.48 | 21,832 |
| 2019-11-20 | $22.26 | $22.48 | $22.07 | $22.22 | $21.54 | 49,496 |
| 2019-11-19 | $22.33 | $22.60 | $22.18 | $22.39 | $21.66 | 94,345 |
| 2019-11-18 | $22.02 | $22.45 | $21.96 | $22.23 | $21.50 | 25,100 |
| 2019-11-15 | $22.34 | $22.53 | $22.16 | $22.16 | $21.44 | 23,792 |
| 2019-11-14 | $22.45 | $22.45 | $22.05 | $22.20 | $21.47 | 34,411 |
| 2019-11-13 | $22.26 | $22.47 | $22.08 | $22.32 | $21.59 | 30,258 |
| 2019-11-12 | $22.50 | $22.81 | $22.18 | $22.33 | $21.60 | 25,366 |
| 2019-11-11 | $22.32 | $22.47 | $22.22 | $22.45 | $21.72 | 44,770 |
| 2019-11-08 | $22.64 | $22.65 | $22.07 | $22.47 | $21.74 | 64,630 |
| 2019-11-07 | $22.62 | $22.72 | $22.36 | $22.50 | $21.76 | 54,815 |
| 2019-11-06 | $22.36 | $22.89 | $22.29 | $22.60 | $21.86 | 151,408 |
| 2019-11-05 | $21.99 | $22.90 | $21.99 | $22.40 | $21.67 | 102,150 |
| 2019-11-04 | $22.00 | $22.39 | $21.63 | $21.90 | $21.18 | 73,514 |
| 2019-11-01 | $21.15 | $21.70 | $21.15 | $21.50 | $20.80 | 15,530 |
| 2019-10-31 | $21.04 | $21.16 | $20.83 | $21.05 | $20.36 | 20,788 |
| 2019-10-30 | $20.91 | $21.38 | $20.54 | $21.16 | $20.47 | 36,911 |
| 2019-10-29 | $20.70 | $21.25 | $20.70 | $20.98 | $20.29 | 65,057 |
| 2019-10-28 | $20.55 | $21.09 | $20.46 | $20.72 | $20.04 | 47,705 |
| 2019-10-25 | $20.15 | $20.50 | $20.15 | $20.43 | $19.76 | 27,898 |
| 2019-10-24 | $20.46 | $20.46 | $20.04 | $20.27 | $19.61 | 35,728 |
| 2019-10-23 | $20.30 | $20.53 | $19.86 | $20.48 | $19.81 | 35,394 |
| 2019-10-22 | $20.51 | $20.51 | $19.77 | $20.19 | $19.53 | 53,591 |
| 2019-10-21 | $20.52 | $20.94 | $20.31 | $20.50 | $19.83 | 38,594 |
| 2019-10-18 | $20.34 | $20.66 | $20.27 | $20.50 | $19.83 | 27,337 |
| 2019-10-17 | $20.56 | $20.58 | $20.18 | $20.52 | $19.85 | 18,063 |
| 2019-10-16 | $20.59 | $20.86 | $20.20 | $20.35 | $19.68 | 22,596 |
| 2019-10-15 | $20.56 | $20.84 | $20.26 | $20.69 | $20.01 | 9,608 |
| 2019-10-14 | $20.44 | $20.47 | $19.73 | $20.45 | $19.78 | 19,111 |
| 2019-10-11 | $20.66 | $20.99 | $20.53 | $20.63 | $19.96 | 25,355 |
| 2019-10-10 | $20.40 | $20.59 | $20.29 | $20.42 | $19.75 | 11,342 |
| 2019-10-09 | $20.35 | $20.49 | $20.11 | $20.27 | $19.61 | 17,621 |
| 2019-10-08 | $20.43 | $20.53 | $20.02 | $20.09 | $19.43 | 18,842 |
| 2019-10-07 | $20.60 | $20.83 | $20.52 | $20.54 | $19.87 | 6,480 |
| 2019-10-04 | $20.44 | $20.80 | $20.34 | $20.52 | $19.85 | 22,738 |
| 2019-10-03 | $20.57 | $20.92 | $20.09 | $20.46 | $19.79 | 16,230 |
| 2019-10-02 | $20.49 | $20.66 | $20.28 | $20.60 | $19.93 | 16,723 |
| 2019-10-01 | $20.93 | $21.07 | $20.56 | $20.70 | $20.02 | 30,735 |
| 2019-09-30 | $21.44 | $21.44 | $20.75 | $20.83 | $20.15 | 50,166 |
| 2019-09-27 | $21.58 | $21.58 | $21.06 | $21.14 | $20.45 | 15,690 |
| 2019-09-26 | $21.62 | $21.65 | $21.13 | $21.28 | $20.58 | 16,886 |
| 2019-09-25 | $21.30 | $21.81 | $20.98 | $21.67 | $20.96 | 26,177 |
| 2019-09-24 | $21.37 | $21.60 | $21.05 | $21.24 | $20.55 | 33,912 |
| 2019-09-23 | $21.54 | $21.54 | $20.80 | $21.41 | $20.71 | 40,727 |
| 2019-09-20 | $21.69 | $22.04 | $21.23 | $21.44 | $20.74 | 138,818 |
| 2019-09-19 | $21.81 | $22.14 | $21.61 | $21.71 | $21.00 | 40,423 |
| 2019-09-18 | $22.15 | $22.17 | $21.53 | $21.76 | $21.05 | 50,346 |
| 2019-09-17 | $22.05 | $22.45 | $22.00 | $22.15 | $21.43 | 30,821 |
| 2019-09-16 | $21.90 | $22.58 | $21.61 | $22.13 | $21.41 | 43,366 |
| 2019-09-13 | $21.83 | $22.13 | $21.67 | $21.91 | $21.19 | 32,296 |
| 2019-09-12 | $21.17 | $21.93 | $20.84 | $21.65 | $20.94 | 35,980 |
| 2019-09-11 | $20.63 | $21.44 | $20.50 | $21.14 | $20.45 | 32,070 |
| 2019-09-10 | $20.04 | $20.74 | $20.04 | $20.47 | $19.80 | 25,916 |
| 2019-09-09 | $19.25 | $20.24 | $19.25 | $20.03 | $19.38 | 34,528 |
| 2019-09-06 | $19.36 | $19.41 | $19.14 | $19.27 | $18.64 | 10,680 |
| 2019-09-05 | $19.12 | $19.73 | $18.98 | $19.30 | $18.67 | 22,833 |
| 2019-09-04 | $19.25 | $19.32 | $18.73 | $18.95 | $18.33 | 19,568 |
| 2019-09-03 | $19.26 | $19.47 | $18.90 | $19.01 | $18.39 | 33,678 |
| 2019-08-30 | $19.57 | $19.59 | $19.25 | $19.38 | $18.75 | 17,524 |
| 2019-08-29 | $19.33 | $19.67 | $19.33 | $19.60 | $18.96 | 32,690 |
| 2019-08-28 | $19.39 | $19.51 | $18.97 | $19.10 | $18.48 | 47,868 |
| 2019-08-27 | $19.31 | $19.38 | $18.90 | $19.28 | $18.65 | 48,277 |
| 2019-08-26 | $18.87 | $19.30 | $18.87 | $19.20 | $18.57 | 48,149 |
| 2019-08-23 | $19.68 | $19.90 | $18.92 | $19.04 | $18.42 | 19,172 |
| 2019-08-22 | $20.40 | $20.40 | $19.70 | $19.82 | $19.17 | 31,041 |
| 2019-08-21 | $20.50 | $20.50 | $20.12 | $20.25 | $19.59 | 25,238 |
| 2019-08-20 | $20.49 | $20.49 | $20.26 | $20.28 | $19.62 | 15,531 |
| 2019-08-19 | $20.79 | $20.79 | $20.45 | $20.52 | $19.85 | 37,806 |
| 2019-08-16 | $20.38 | $20.70 | $20.38 | $20.50 | $19.83 | 52,584 |
| 2019-08-15 | $20.09 | $20.38 | $20.09 | $20.27 | $19.61 | 79,824 |
| 2019-08-14 | $20.70 | $20.70 | $20.01 | $20.27 | $19.61 | 17,314 |
| 2019-08-13 | $20.65 | $20.85 | $20.46 | $20.73 | $20.05 | 16,195 |
| 2019-08-12 | $20.70 | $20.99 | $20.39 | $20.50 | $19.83 | 40,710 |
| 2019-08-09 | $20.84 | $21.15 | $20.63 | $20.80 | $20.12 | 26,946 |
| 2019-08-08 | $20.46 | $21.17 | $20.30 | $20.78 | $20.10 | 23,519 |
| 2019-08-07 | $20.40 | $20.55 | $20.25 | $20.30 | $19.64 | 44,425 |
| 2019-08-06 | $20.71 | $21.08 | $20.35 | $20.54 | $19.87 | 33,634 |
| 2019-08-05 | $20.61 | $21.16 | $20.18 | $20.57 | $19.90 | 57,169 |
| 2019-08-02 | $20.95 | $21.03 | $20.68 | $20.91 | $20.23 | 25,618 |
| 2019-08-01 | $21.84 | $21.95 | $21.03 | $21.14 | $20.45 | 33,267 |
| 2019-07-31 | $22.36 | $22.64 | $21.69 | $21.69 | $20.98 | 37,889 |
| 2019-07-30 | $21.86 | $22.50 | $21.70 | $22.43 | $21.70 | 55,130 |
| 2019-07-29 | $20.60 | $22.26 | $20.60 | $21.87 | $21.15 | 58,299 |
| 2019-07-26 | $22.24 | $22.35 | $21.76 | $21.79 | $21.08 | 116,589 |
| 2019-07-25 | $21.26 | $22.75 | $20.13 | $22.22 | $21.49 | 58,474 |
| 2019-07-24 | $21.90 | $22.50 | $21.63 | $22.50 | $21.76 | 16,520 |
| 2019-07-23 | $22.12 | $22.15 | $21.82 | $21.94 | $21.22 | 22,163 |
| 2019-07-22 | $22.06 | $22.25 | $22.00 | $22.18 | $21.45 | 19,970 |
| 2019-07-19 | $22.04 | $22.49 | $22.04 | $22.28 | $21.55 | 20,783 |
| 2019-07-18 | $21.89 | $22.30 | $21.80 | $22.18 | $21.45 | 15,405 |
| 2019-07-17 | $22.06 | $22.34 | $21.74 | $21.80 | $21.09 | 14,140 |
| 2019-07-16 | $21.46 | $22.30 | $21.46 | $22.12 | $21.40 | 22,001 |
| 2019-07-15 | $22.13 | $22.37 | $21.64 | $21.92 | $21.20 | 29,489 |
| 2019-07-12 | $22.49 | $22.67 | $22.22 | $22.50 | $21.76 | 44,926 |
| 2019-07-11 | $22.35 | $22.53 | $22.07 | $22.50 | $21.76 | 61,892 |
| 2019-07-10 | $22.44 | $22.51 | $22.18 | $22.40 | $21.67 | 25,341 |
| 2019-07-09 | $22.32 | $22.50 | $22.10 | $22.38 | $21.65 | 18,549 |
| 2019-07-08 | $22.25 | $22.49 | $21.42 | $22.43 | $21.70 | 67,861 |
| 2019-07-05 | $21.81 | $22.57 | $20.84 | $22.53 | $21.79 | 43,532 |
| 2019-07-03 | $21.36 | $22.00 | $21.36 | $21.92 | $21.20 | 20,129 |
| 2019-07-02 | $21.45 | $21.64 | $20.83 | $21.33 | $20.63 | 17,725 |
| 2019-07-01 | $21.77 | $21.90 | $21.41 | $21.55 | $20.85 | 35,882 |
| 2019-06-28 | $21.36 | $21.91 | $21.25 | $21.69 | $20.98 | 184,843 |
| 2019-06-27 | $20.87 | $21.42 | $20.73 | $21.40 | $20.70 | 52,938 |
| 2019-06-26 | $21.13 | $21.38 | $20.77 | $20.90 | $20.22 | 26,190 |
| 2019-06-25 | $20.70 | $21.25 | $20.42 | $21.12 | $20.43 | 22,946 |
| 2019-06-24 | $21.21 | $21.42 | $20.56 | $20.63 | $19.96 | 26,323 |
| 2019-06-21 | $21.11 | $21.36 | $20.70 | $21.32 | $20.62 | 71,657 |
| 2019-06-20 | $21.06 | $21.34 | $20.76 | $21.29 | $20.59 | 22,837 |
| 2019-06-19 | $21.17 | $21.41 | $20.80 | $20.88 | $20.20 | 22,028 |
| 2019-06-18 | $21.37 | $21.42 | $20.96 | $21.14 | $20.45 | 35,393 |
| 2019-06-17 | $21.10 | $21.49 | $21.09 | $21.39 | $20.69 | 27,492 |
| 2019-06-14 | $21.19 | $21.38 | $20.83 | $21.00 | $20.31 | 18,677 |
| 2019-06-13 | $21.05 | $21.23 | $20.92 | $21.10 | $20.41 | 39,080 |
| 2019-06-12 | $20.90 | $21.41 | $20.55 | $20.96 | $20.27 | 17,089 |
| 2019-06-11 | $21.22 | $21.34 | $20.86 | $20.94 | $20.26 | 22,629 |
| 2019-06-10 | $21.00 | $21.50 | $20.97 | $21.19 | $20.50 | 19,291 |
| 2019-06-07 | $20.73 | $21.00 | $20.53 | $20.95 | $20.27 | 14,815 |
| 2019-06-06 | $20.62 | $20.82 | $20.27 | $20.65 | $19.97 | 14,964 |
| 2019-06-05 | $20.79 | $20.90 | $20.57 | $20.57 | $19.90 | 12,052 |
| 2019-06-04 | $20.54 | $20.93 | $20.50 | $20.80 | $20.12 | 15,989 |
| 2019-06-03 | $20.56 | $20.81 | $20.23 | $20.53 | $19.86 | 24,114 |
| 2019-05-31 | $20.97 | $21.05 | $20.50 | $20.51 | $19.84 | 31,321 |
| 2019-05-30 | $21.00 | $21.19 | $20.81 | $21.04 | $20.35 | 32,311 |
| 2019-05-29 | $21.01 | $21.18 | $20.82 | $21.00 | $20.31 | 19,940 |
| 2019-05-28 | $21.20 | $21.21 | $21.00 | $21.21 | $20.52 | 17,204 |
| 2019-05-24 | $21.33 | $21.67 | $21.16 | $21.40 | $20.70 | 11,891 |
| 2019-05-23 | $21.51 | $21.73 | $20.80 | $21.05 | $20.36 | 23,832 |
| 2019-05-22 | $21.55 | $21.71 | $21.35 | $21.64 | $20.93 | 31,025 |
| 2019-05-21 | $21.34 | $21.66 | $21.22 | $21.60 | $20.89 | 28,192 |
| 2019-05-20 | $21.01 | $21.28 | $21.01 | $21.28 | $20.58 | 18,604 |
| 2019-05-17 | $20.67 | $21.23 | $20.67 | $21.09 | $20.40 | 42,052 |
| 2019-05-16 | $20.82 | $20.88 | $20.58 | $20.79 | $20.11 | 14,028 |
| 2019-05-15 | $20.85 | $21.01 | $20.75 | $20.75 | $20.07 | 9,513 |
| 2019-05-14 | $20.50 | $21.13 | $20.50 | $21.02 | $20.33 | 14,027 |
| 2019-05-13 | $20.45 | $20.68 | $20.40 | $20.61 | $19.94 | 17,787 |
| 2019-05-10 | $20.71 | $20.95 | $20.58 | $20.83 | $20.15 | 12,977 |
| 2019-05-09 | $20.71 | $21.16 | $20.71 | $20.74 | $20.06 | 17,731 |
| 2019-05-08 | $21.02 | $21.19 | $20.75 | $20.83 | $20.15 | 11,560 |
| 2019-05-07 | $21.18 | $21.35 | $20.88 | $20.97 | $20.28 | 12,846 |
| 2019-05-06 | $21.10 | $21.49 | $20.83 | $21.31 | $20.61 | 20,750 |
| 2019-05-03 | $20.78 | $21.42 | $20.78 | $21.20 | $20.51 | 33,539 |
| 2019-05-02 | $20.42 | $21.23 | $20.42 | $20.69 | $20.01 | 23,748 |
| 2019-05-01 | $20.79 | $20.81 | $20.28 | $20.43 | $19.76 | 31,747 |
| 2019-04-30 | $20.97 | $21.10 | $20.52 | $20.79 | $20.11 | 32,309 |
| 2019-04-29 | $21.14 | $21.50 | $20.72 | $20.89 | $20.21 | 28,414 |
| 2019-04-26 | $21.24 | $21.43 | $20.81 | $20.97 | $20.28 | 41,577 |
| 2019-04-25 | $20.01 | $21.20 | $20.01 | $21.19 | $20.50 | 65,995 |
| 2019-04-24 | $19.93 | $21.25 | $19.76 | $20.90 | $20.22 | 348,496 |
| 2019-04-23 | $19.67 | $19.97 | $19.45 | $19.81 | $19.16 | 110,090 |
| 2019-04-22 | $19.87 | $19.87 | $19.57 | $19.65 | $19.01 | 11,381 |
| 2019-04-18 | $19.86 | $20.08 | $19.71 | $19.83 | $19.18 | 28,101 |
| 2019-04-17 | $20.05 | $20.05 | $19.88 | $19.91 | $19.26 | 15,971 |
| 2019-04-16 | $19.97 | $20.04 | $19.76 | $19.87 | $19.22 | 29,370 |
| 2019-04-15 | $19.89 | $19.95 | $19.83 | $19.94 | $19.29 | 20,324 |
| 2019-04-12 | $20.00 | $20.00 | $19.81 | $19.93 | $19.28 | 40,340 |
| 2019-04-11 | $19.99 | $19.99 | $19.79 | $19.96 | $19.31 | 18,980 |
| 2019-04-10 | $19.74 | $19.99 | $19.65 | $19.99 | $19.34 | 17,356 |
| 2019-04-09 | $19.82 | $19.94 | $19.72 | $19.83 | $19.18 | 15,669 |
| 2019-04-08 | $19.89 | $19.95 | $19.73 | $19.86 | $19.21 | 20,833 |
| 2019-04-05 | $19.61 | $19.95 | $19.61 | $19.89 | $19.24 | 14,469 |
| 2019-04-04 | $19.16 | $19.69 | $19.09 | $19.60 | $18.96 | 59,997 |
| 2019-04-03 | $19.37 | $19.37 | $19.07 | $19.15 | $18.52 | 18,116 |
| 2019-04-02 | $19.19 | $19.26 | $19.07 | $19.26 | $18.63 | 16,655 |
| 2019-04-01 | $19.03 | $19.32 | $18.99 | $19.26 | $18.63 | 36,255 |
| 2019-03-29 | $19.35 | $19.44 | $18.83 | $18.91 | $18.29 | 19,034 |
| 2019-03-28 | $19.17 | $19.55 | $19.12 | $19.27 | $18.64 | 13,790 |
| 2019-03-27 | $19.18 | $19.29 | $18.95 | $19.17 | $18.54 | 13,506 |
| 2019-03-26 | $18.75 | $19.14 | $18.74 | $19.11 | $18.49 | 18,551 |
| 2019-03-25 | $18.51 | $18.86 | $18.45 | $18.81 | $18.19 | 24,573 |
| 2019-03-22 | $19.60 | $19.67 | $18.45 | $18.47 | $17.87 | 39,276 |
| 2019-03-21 | $19.53 | $19.95 | $19.53 | $19.65 | $19.01 | 43,351 |
| 2019-03-20 | $20.03 | $20.12 | $19.45 | $19.52 | $18.88 | 33,934 |
| 2019-03-19 | $20.26 | $20.33 | $19.97 | $20.00 | $19.35 | 18,917 |
| 2019-03-18 | $20.13 | $20.39 | $20.11 | $20.24 | $19.58 | 16,685 |
| 2019-03-15 | $20.11 | $20.24 | $19.98 | $20.24 | $19.58 | 82,744 |
| 2019-03-14 | $19.99 | $20.18 | $19.86 | $20.15 | $19.49 | 60,934 |
| 2019-03-13 | $20.13 | $20.13 | $19.93 | $20.00 | $19.35 | 38,072 |
| 2019-03-12 | $20.09 | $20.09 | $19.79 | $19.93 | $19.28 | 31,170 |
| 2019-03-11 | $19.62 | $20.03 | $19.62 | $19.99 | $19.34 | 25,454 |
| 2019-03-08 | $19.30 | $19.71 | $19.30 | $19.63 | $18.99 | 22,253 |
| 2019-03-07 | $19.67 | $19.67 | $19.10 | $19.40 | $18.77 | 17,386 |
| 2019-03-06 | $19.50 | $19.66 | $19.10 | $19.40 | $18.77 | 50,617 |
| 2019-03-05 | $19.48 | $19.59 | $19.36 | $19.54 | $18.90 | 12,415 |
| 2019-03-04 | $19.60 | $19.66 | $19.52 | $19.55 | $18.91 | 25,008 |
| 2019-03-01 | $19.60 | $19.69 | $19.51 | $19.59 | $18.95 | 5,749 |
| 2019-02-28 | $19.64 | $19.73 | $19.40 | $19.62 | $18.98 | 14,035 |
| 2019-02-27 | $19.79 | $19.94 | $19.50 | $19.62 | $18.98 | 16,520 |
| 2019-02-26 | $20.19 | $20.19 | $19.80 | $19.80 | $19.15 | 15,887 |
| 2019-02-25 | $20.44 | $20.46 | $20.05 | $20.05 | $19.39 | 19,810 |
| 2019-02-22 | $20.27 | $20.49 | $20.10 | $20.24 | $19.58 | 26,215 |
| 2019-02-21 | $20.15 | $20.37 | $20.00 | $20.20 | $19.54 | 62,824 |
| 2019-02-20 | $19.90 | $20.27 | $19.72 | $20.16 | $19.50 | 116,395 |
| 2019-02-19 | $19.49 | $19.74 | $19.42 | $19.72 | $19.08 | 63,182 |
| 2019-02-15 | $19.26 | $19.43 | $19.21 | $19.36 | $18.73 | 33,109 |
| 2019-02-14 | $19.25 | $19.25 | $19.10 | $19.10 | $18.48 | 12,465 |
| 2019-02-13 | $19.23 | $19.27 | $19.12 | $19.22 | $18.59 | 19,060 |
| 2019-02-12 | $19.29 | $19.31 | $19.13 | $19.22 | $18.59 | 18,666 |
| 2019-02-11 | $19.22 | $19.22 | $18.99 | $19.18 | $18.55 | 18,496 |
| 2019-02-08 | $19.08 | $19.24 | $18.79 | $19.22 | $18.59 | 41,447 |
| 2019-02-07 | $19.30 | $19.31 | $19.06 | $19.14 | $18.51 | 19,869 |
| 2019-02-06 | $19.04 | $19.28 | $19.04 | $19.27 | $18.64 | 20,149 |
| 2019-02-05 | $19.39 | $19.39 | $19.05 | $19.18 | $18.55 | 29,419 |
| 2019-02-04 | $19.27 | $19.34 | $19.06 | $19.32 | $18.69 | 16,614 |
| 2019-02-01 | $19.26 | $19.39 | $19.20 | $19.28 | $18.65 | 18,273 |
| 2019-01-31 | $19.09 | $19.43 | $19.09 | $19.30 | $18.67 | 21,109 |
| 2019-01-30 | $19.40 | $19.40 | $19.11 | $19.21 | $18.58 | 22,733 |
| 2019-01-29 | $19.10 | $19.37 | $19.03 | $19.34 | $18.71 | 34,842 |
| 2019-01-28 | $19.01 | $19.49 | $19.01 | $19.25 | $18.62 | 47,471 |
| 2019-01-25 | $18.28 | $19.14 | $18.22 | $19.13 | $18.50 | 88,262 |
| 2019-01-24 | $18.48 | $18.48 | $18.07 | $18.12 | $17.53 | 38,225 |
| 2019-01-23 | $18.38 | $18.49 | $18.01 | $18.40 | $17.80 | 57,165 |
| 2019-01-22 | $18.05 | $18.24 | $17.89 | $18.18 | $17.59 | 68,377 |
| 2019-01-18 | $18.11 | $18.14 | $17.77 | $17.99 | $17.40 | 63,367 |
| 2019-01-17 | $18.07 | $18.33 | $17.95 | $18.13 | $17.54 | 132,010 |
| 2019-01-16 | $18.09 | $18.68 | $18.09 | $18.15 | $17.56 | 179,273 |
| 2019-01-15 | $18.34 | $18.58 | $18.12 | $18.40 | $17.80 | 6,747 |
| 2019-01-14 | $18.64 | $18.80 | $18.07 | $18.40 | $17.80 | 23,394 |
| 2019-01-11 | $17.93 | $18.98 | $17.51 | $18.78 | $18.17 | 30,963 |
| 2019-01-10 | $17.38 | $18.31 | $17.38 | $18.01 | $17.42 | 143,412 |
| 2019-01-09 | $17.52 | $17.82 | $17.37 | $17.50 | $16.93 | 33,782 |
| 2019-01-08 | $17.45 | $17.50 | $17.30 | $17.50 | $16.93 | 16,788 |
| 2019-01-07 | $17.50 | $18.03 | $17.30 | $17.39 | $16.82 | 32,962 |
| 2019-01-04 | $17.32 | $17.97 | $17.15 | $17.50 | $16.93 | 26,644 |
| 2019-01-03 | $17.86 | $17.86 | $17.15 | $17.17 | $16.61 | 28,742 |
| 2019-01-02 | $18.07 | $18.17 | $17.81 | $17.91 | $17.32 | 9,876 |
| 2018-12-31 | $17.93 | $18.41 | $17.86 | $18.27 | $17.67 | 28,171 |
| 2018-12-28 | $17.06 | $18.14 | $16.96 | $17.82 | $17.24 | 29,712 |
| 2018-12-27 | $17.87 | $18.10 | $16.71 | $16.98 | $16.42 | 23,479 |
| 2018-12-26 | $17.28 | $18.54 | $16.17 | $17.97 | $17.38 | 44,411 |
| 2018-12-24 | $17.11 | $17.69 | $17.11 | $17.12 | $16.56 | 11,433 |
| 2018-12-21 | $17.33 | $17.61 | $17.01 | $17.11 | $16.55 | 40,036 |
| 2018-12-20 | $17.46 | $17.71 | $16.99 | $17.33 | $16.76 | 25,647 |
| 2018-12-19 | $17.95 | $18.18 | $17.24 | $17.33 | $16.76 | 22,220 |
| 2018-12-18 | $17.69 | $18.09 | $17.35 | $17.69 | $17.11 | 30,552 |
| 2018-12-17 | $18.06 | $18.25 | $17.52 | $17.61 | $17.03 | 18,789 |
| 2018-12-14 | $18.09 | $18.34 | $17.91 | $18.00 | $17.41 | 25,247 |
| 2018-12-13 | $18.79 | $19.13 | $18.01 | $18.22 | $17.62 | 14,084 |
| 2018-12-12 | $18.89 | $19.30 | $18.50 | $18.79 | $18.18 | 13,305 |
| 2018-12-11 | $18.91 | $19.20 | $18.74 | $18.82 | $18.20 | 6,319 |
| 2018-12-10 | $19.59 | $19.66 | $18.64 | $18.76 | $18.15 | 26,276 |
| 2018-12-07 | $18.75 | $19.88 | $18.75 | $19.68 | $19.04 | 22,634 |
| 2018-12-06 | $19.26 | $19.50 | $18.76 | $18.83 | $18.21 | 21,851 |
| 2018-12-04 | $21.10 | $21.20 | $19.65 | $19.79 | $19.14 | 17,029 |
| 2018-12-03 | $20.89 | $21.28 | $20.02 | $21.17 | $20.48 | 17,462 |
| 2018-11-30 | $20.61 | $21.16 | $20.40 | $20.65 | $19.97 | 59,202 |
| 2018-11-29 | $20.25 | $21.00 | $20.25 | $20.67 | $19.99 | 50,260 |
| 2018-11-28 | $20.58 | $20.58 | $19.57 | $20.36 | $19.69 | 33,028 |
| 2018-11-27 | $20.95 | $21.23 | $20.29 | $20.43 | $19.76 | 11,048 |
| 2018-11-26 | $21.31 | $21.34 | $20.36 | $20.51 | $19.84 | 17,093 |
| 2018-11-23 | $21.20 | $21.40 | $21.06 | $21.21 | $20.52 | 4,955 |
| 2018-11-21 | $20.42 | $21.37 | $20.42 | $21.28 | $20.58 | 18,060 |
| 2018-11-20 | $20.45 | $21.04 | $20.00 | $20.13 | $19.47 | 11,039 |
| 2018-11-19 | $20.83 | $21.13 | $20.25 | $20.50 | $19.83 | 13,847 |
| 2018-11-16 | $20.49 | $21.38 | $20.49 | $20.71 | $20.03 | 16,454 |
| 2018-11-15 | $20.56 | $21.09 | $20.49 | $20.61 | $19.94 | 10,259 |
| 2018-11-14 | $20.68 | $20.97 | $20.22 | $20.60 | $19.93 | 7,163 |
| 2018-11-13 | $20.78 | $20.89 | $20.42 | $20.50 | $19.83 | 7,551 |
| 2018-11-12 | $21.15 | $21.42 | $20.64 | $20.71 | $20.03 | 14,636 |
| 2018-11-09 | $20.65 | $21.33 | $20.65 | $21.10 | $20.41 | 11,058 |
| 2018-11-08 | $20.46 | $21.35 | $20.38 | $20.90 | $20.22 | 52,437 |
| 2018-11-07 | $20.41 | $20.50 | $20.25 | $20.50 | $19.83 | 15,314 |
| 2018-11-06 | $20.31 | $20.40 | $20.16 | $20.25 | $19.59 | 15,060 |
| 2018-11-05 | $20.80 | $20.80 | $20.20 | $20.27 | $19.61 | 7,897 |
| 2018-11-02 | $20.48 | $20.69 | $20.03 | $20.43 | $19.76 | 19,836 |
| 2018-11-01 | $20.36 | $20.67 | $20.15 | $20.49 | $19.82 | 16,004 |
| 2018-10-31 | $21.05 | $21.14 | $19.62 | $20.34 | $19.67 | 36,557 |
| 2018-10-30 | $21.24 | $21.29 | $20.75 | $20.89 | $20.21 | 14,865 |
| 2018-10-29 | $21.30 | $21.47 | $20.78 | $21.20 | $20.51 | 23,940 |
| 2018-10-26 | $21.31 | $21.71 | $20.97 | $21.15 | $20.46 | 13,641 |
| 2018-10-25 | $21.17 | $21.75 | $21.17 | $21.61 | $20.90 | 19,242 |
| 2018-10-24 | $23.01 | $23.04 | $20.90 | $21.08 | $20.39 | 33,369 |
| 2018-10-23 | $23.24 | $23.54 | $22.76 | $23.02 | $22.27 | 36,321 |
| 2018-10-22 | $23.64 | $23.69 | $23.18 | $23.18 | $22.42 | 23,235 |
| 2018-10-19 | $23.41 | $23.88 | $23.38 | $23.50 | $22.73 | 27,294 |
| 2018-10-18 | $23.51 | $23.58 | $23.44 | $23.53 | $22.76 | 28,378 |
| 2018-10-17 | $23.64 | $23.76 | $23.45 | $23.52 | $22.75 | 33,733 |
| 2018-10-16 | $23.56 | $23.89 | $23.48 | $23.72 | $22.94 | 18,029 |
| 2018-10-15 | $23.70 | $23.78 | $23.11 | $23.55 | $22.78 | 15,664 |
| 2018-10-12 | $23.72 | $23.84 | $23.28 | $23.53 | $22.76 | 46,514 |
| 2018-10-11 | $23.63 | $23.91 | $23.55 | $23.57 | $22.80 | 19,265 |
| 2018-10-10 | $23.65 | $23.94 | $23.55 | $23.61 | $22.84 | 16,538 |
| 2018-10-09 | $23.76 | $23.99 | $23.75 | $23.76 | $22.98 | 12,026 |
| 2018-10-08 | $23.81 | $23.98 | $23.59 | $23.82 | $23.04 | 8,215 |
| 2018-10-05 | $23.86 | $23.86 | $23.71 | $23.79 | $23.01 | 4,522 |
| 2018-10-04 | $23.83 | $23.95 | $23.77 | $23.81 | $23.03 | 9,534 |
| 2018-10-03 | $23.38 | $23.91 | $23.28 | $23.85 | $23.07 | 12,952 |
| 2018-10-02 | $23.35 | $23.46 | $23.23 | $23.38 | $22.62 | 41,477 |
| 2018-10-01 | $23.55 | $23.65 | $23.40 | $23.43 | $22.66 | 39,435 |
| 2018-09-28 | $23.52 | $23.68 | $23.46 | $23.55 | $22.78 | 12,896 |
| 2018-09-27 | $23.56 | $23.60 | $23.47 | $23.54 | $22.77 | 18,463 |
| 2018-09-26 | $23.63 | $23.63 | $23.53 | $23.53 | $22.76 | 12,444 |
| 2018-09-25 | $23.88 | $23.88 | $23.58 | $23.64 | $22.87 | 5,480 |
| 2018-09-24 | $24.02 | $24.07 | $23.53 | $23.60 | $22.83 | 16,267 |
| 2018-09-21 | $23.83 | $24.05 | $23.54 | $24.00 | $23.22 | 127,988 |
| 2018-09-20 | $23.94 | $24.05 | $23.63 | $23.88 | $23.10 | 10,403 |
| 2018-09-19 | $23.86 | $23.86 | $23.50 | $23.55 | $22.78 | 13,808 |
| 2018-09-18 | $23.92 | $24.03 | $23.57 | $23.81 | $23.03 | 12,802 |
| 2018-09-17 | $23.99 | $23.99 | $23.60 | $23.76 | $22.98 | 12,248 |
| 2018-09-14 | $23.88 | $24.27 | $23.80 | $24.02 | $23.23 | 8,396 |
| 2018-09-13 | $23.78 | $23.97 | $23.63 | $23.93 | $23.15 | 15,724 |
| 2018-09-12 | $23.89 | $24.04 | $23.65 | $23.74 | $22.96 | 16,186 |
| 2018-09-11 | $23.97 | $23.98 | $23.55 | $23.93 | $23.15 | 13,283 |
| 2018-09-10 | $24.14 | $24.50 | $23.79 | $24.02 | $23.23 | 26,538 |
| 2018-09-07 | $25.01 | $25.05 | $24.00 | $24.08 | $23.29 | 45,331 |
| 2018-09-06 | $24.19 | $25.15 | $23.92 | $25.14 | $24.32 | 60,837 |
| 2018-09-05 | $24.36 | $24.80 | $24.12 | $24.22 | $23.43 | 4,758 |
| 2018-09-04 | $24.51 | $24.75 | $24.23 | $24.45 | $23.65 | 18,354 |
| 2018-08-31 | $24.39 | $24.85 | $24.39 | $24.58 | $23.78 | 6,423 |
| 2018-08-30 | $24.61 | $24.74 | $24.23 | $24.35 | $23.55 | 10,291 |
| 2018-08-29 | $25.10 | $25.14 | $24.55 | $24.69 | $23.88 | 10,510 |
| 2018-08-28 | $25.16 | $25.26 | $25.00 | $25.07 | $24.25 | 19,145 |
| 2018-08-27 | $24.83 | $25.25 | $24.76 | $25.12 | $24.30 | 26,691 |
| 2018-08-24 | $24.86 | $24.95 | $24.55 | $24.82 | $24.01 | 21,656 |
| 2018-08-23 | $24.38 | $24.88 | $24.14 | $24.87 | $24.06 | 16,270 |
| 2018-08-22 | $24.23 | $24.40 | $21.65 | $24.34 | $23.54 | 26,688 |
| 2018-08-21 | $24.01 | $24.23 | $23.90 | $24.23 | $23.44 | 23,886 |
| 2018-08-20 | $24.35 | $24.35 | $23.81 | $24.05 | $23.26 | 11,685 |
| 2018-08-17 | $24.31 | $24.35 | $24.16 | $24.31 | $23.52 | 13,459 |
| 2018-08-16 | $24.38 | $24.38 | $24.13 | $24.33 | $23.53 | 11,298 |
| 2018-08-15 | $24.48 | $24.48 | $24.06 | $24.25 | $23.46 | 7,856 |
| 2018-08-14 | $24.36 | $24.70 | $24.32 | $24.49 | $23.69 | 9,181 |
| 2018-08-13 | $24.50 | $24.51 | $24.03 | $24.48 | $23.68 | 16,277 |
| 2018-08-10 | $24.76 | $24.89 | $24.40 | $24.56 | $23.76 | 14,441 |
| 2018-08-09 | $24.63 | $24.91 | $24.25 | $24.82 | $24.01 | 29,600 |
| 2018-08-08 | $25.18 | $25.25 | $24.65 | $24.80 | $23.99 | 51,028 |
| 2018-08-07 | $25.19 | $25.43 | $24.68 | $25.15 | $24.33 | 22,143 |
| 2018-08-06 | $24.70 | $25.30 | $24.65 | $25.15 | $24.33 | 28,099 |
| 2018-08-03 | $25.97 | $25.99 | $24.65 | $24.65 | $23.84 | 147,916 |
| 2018-08-02 | $25.80 | $26.02 | $25.80 | $26.00 | $25.15 | 75,939 |
| 2018-08-01 | $25.69 | $26.01 | $25.44 | $26.00 | $25.15 | 113,208 |
| 2018-07-31 | $24.04 | $25.70 | $24.04 | $25.70 | $24.86 | 52,060 |
| 2018-07-30 | $24.36 | $25.70 | $19.49 | $25.61 | $24.77 | 55,067 |
| 2018-07-27 | $24.86 | $24.97 | $24.36 | $24.42 | $23.62 | 25,097 |
| 2018-07-26 | $25.24 | $25.93 | $24.15 | $24.95 | $24.13 | 19,180 |
| 2018-07-25 | $24.23 | $25.80 | $24.23 | $25.18 | $24.36 | 19,666 |
| 2018-07-24 | $26.00 | $26.25 | $25.10 | $25.18 | $24.36 | 9,441 |
| 2018-07-23 | $25.92 | $26.28 | $24.70 | $25.86 | $25.01 | 19,907 |
| 2018-07-20 | $25.60 | $26.22 | $25.51 | $25.88 | $25.03 | 22,221 |
| 2018-07-19 | $25.51 | $25.83 | $24.39 | $25.54 | $24.70 | 22,742 |
| 2018-07-18 | $25.39 | $25.72 | $25.21 | $25.51 | $24.68 | 16,028 |
| 2018-07-17 | $25.51 | $25.74 | $25.15 | $25.36 | $24.53 | 15,733 |
| 2018-07-16 | $25.40 | $25.59 | $25.32 | $25.49 | $24.66 | 25,298 |
| 2018-07-13 | $26.11 | $26.11 | $25.18 | $25.35 | $24.52 | 22,006 |
| 2018-07-12 | $26.62 | $26.62 | $25.70 | $26.12 | $25.27 | 23,430 |
| 2018-07-11 | $26.80 | $26.97 | $25.56 | $26.51 | $25.64 | 19,584 |
| 2018-07-10 | $27.35 | $27.69 | $26.51 | $26.78 | $25.90 | 175,728 |
| 2018-07-09 | $26.92 | $27.61 | $26.86 | $27.42 | $26.52 | 94,434 |
| 2018-07-06 | $26.77 | $27.00 | $26.66 | $26.97 | $26.09 | 19,984 |
| 2018-07-05 | $26.94 | $27.00 | $26.58 | $26.87 | $25.99 | 29,679 |
| 2018-07-03 | $26.38 | $27.00 | $26.38 | $26.97 | $26.09 | 24,236 |
| 2018-07-02 | $25.62 | $26.46 | $25.37 | $26.46 | $25.59 | 24,742 |
| 2018-06-29 | $25.99 | $26.45 | $25.68 | $25.76 | $24.92 | 43,012 |
| 2018-06-28 | $25.85 | $26.41 | $25.73 | $25.87 | $25.02 | 15,786 |
| 2018-06-27 | $26.52 | $26.58 | $25.51 | $25.82 | $24.98 | 33,021 |
| 2018-06-26 | $26.91 | $27.50 | $26.23 | $26.50 | $25.63 | 51,214 |
| 2018-06-25 | $26.00 | $26.90 | $25.72 | $26.71 | $25.84 | 50,509 |
| 2018-06-22 | $26.08 | $26.49 | $25.61 | $26.14 | $25.29 | 496,859 |
| 2018-06-21 | $25.65 | $26.11 | $25.41 | $26.06 | $25.21 | 51,223 |
| 2018-06-20 | $25.91 | $26.08 | $25.59 | $25.68 | $24.84 | 46,636 |
| 2018-06-19 | $26.03 | $26.04 | $25.64 | $25.83 | $24.99 | 51,044 |
| 2018-06-18 | $25.45 | $26.11 | $25.35 | $26.05 | $25.20 | 74,098 |
| 2018-06-15 | $25.79 | $25.93 | $25.60 | $25.81 | $24.97 | 69,580 |
| 2018-06-14 | $25.45 | $25.96 | $25.45 | $25.83 | $24.99 | 40,115 |
| 2018-06-13 | $25.68 | $25.97 | $25.67 | $25.70 | $24.86 | 43,192 |
| 2018-06-12 | $25.11 | $25.94 | $25.11 | $25.58 | $24.74 | 45,096 |
| 2018-06-11 | $25.33 | $25.48 | $24.89 | $25.18 | $24.36 | 31,626 |
| 2018-06-08 | $24.88 | $25.54 | $24.32 | $25.35 | $24.52 | 33,554 |
| 2018-06-07 | $24.29 | $25.00 | $24.16 | $25.00 | $24.18 | 22,779 |
| 2018-06-06 | $24.71 | $25.17 | $24.13 | $24.30 | $23.51 | 52,764 |
| 2018-06-05 | $24.49 | $24.78 | $24.23 | $24.68 | $23.87 | 22,977 |
| 2018-06-04 | $24.40 | $24.75 | $24.27 | $24.45 | $23.65 | 18,783 |
| 2018-06-01 | $23.89 | $24.40 | $23.89 | $24.40 | $23.60 | 24,709 |
| 2018-05-31 | $23.96 | $24.21 | $23.58 | $23.81 | $23.03 | 28,986 |
| 2018-05-30 | $24.95 | $25.00 | $23.94 | $23.95 | $23.17 | 26,492 |
| 2018-05-29 | $25.12 | $25.25 | $24.48 | $24.56 | $23.76 | 18,789 |
| 2018-05-25 | $24.99 | $25.29 | $24.14 | $25.28 | $24.45 | 22,856 |
| 2018-05-24 | $24.99 | $25.19 | $24.65 | $25.12 | $24.30 | 41,548 |
| 2018-05-23 | $24.82 | $25.00 | $24.35 | $25.00 | $24.18 | 20,818 |
| 2018-05-22 | $24.71 | $25.00 | $24.71 | $24.94 | $24.12 | 38,046 |
| 2018-05-21 | $24.52 | $24.87 | $24.36 | $24.77 | $23.96 | 35,474 |
| 2018-05-18 | $24.73 | $24.85 | $24.29 | $24.43 | $23.63 | 27,450 |
| 2018-05-17 | $24.25 | $24.84 | $24.22 | $24.71 | $23.90 | 26,186 |
| 2018-05-16 | $23.77 | $24.20 | $23.77 | $24.08 | $23.29 | 16,497 |
| 2018-05-15 | $23.77 | $24.33 | $23.59 | $23.81 | $23.03 | 65,643 |
| 2018-05-14 | $24.22 | $24.32 | $23.94 | $23.97 | $23.19 | 14,678 |
| 2018-05-11 | $24.30 | $24.38 | $24.06 | $24.29 | $23.50 | 21,198 |
| 2018-05-10 | $24.16 | $24.40 | $23.99 | $24.28 | $23.49 | 24,293 |
| 2018-05-09 | $24.06 | $24.54 | $24.01 | $24.14 | $23.35 | 59,785 |
| 2018-05-08 | $23.80 | $24.08 | $23.80 | $23.99 | $23.21 | 73,382 |
| 2018-05-07 | $23.95 | $24.02 | $23.83 | $23.86 | $23.08 | 29,561 |
| 2018-05-04 | $23.62 | $24.00 | $23.62 | $23.98 | $23.20 | 43,338 |
| 2018-05-03 | $23.91 | $23.93 | $23.38 | $23.65 | $22.88 | 45,298 |
| 2018-05-02 | $23.65 | $24.01 | $23.55 | $23.91 | $23.13 | 34,423 |
| 2018-05-01 | $23.80 | $23.91 | $23.14 | $23.65 | $22.88 | 42,766 |
| 2018-04-30 | $23.73 | $24.08 | $23.73 | $23.85 | $23.07 | 44,596 |
| 2018-04-27 | $23.84 | $24.21 | $23.84 | $23.97 | $23.19 | 22,658 |
| 2018-04-26 | $24.05 | $24.05 | $23.79 | $23.98 | $23.20 | 35,918 |
| 2018-04-25 | $24.06 | $24.06 | $23.56 | $23.97 | $23.19 | 8,525 |
| 2018-04-24 | $23.99 | $24.09 | $23.96 | $24.00 | $23.22 | 15,068 |
| 2018-04-23 | $23.98 | $24.10 | $23.82 | $23.95 | $23.17 | 15,228 |
| 2018-04-20 | $23.88 | $24.20 | $23.77 | $23.89 | $23.11 | 31,227 |
| 2018-04-19 | $24.02 | $24.06 | $23.75 | $23.91 | $23.13 | 14,500 |
| 2018-04-18 | $23.85 | $24.00 | $23.71 | $23.88 | $23.10 | 17,255 |
| 2018-04-17 | $23.90 | $23.91 | $23.57 | $23.78 | $23.00 | 15,839 |
| 2018-04-16 | $23.20 | $24.00 | $23.20 | $23.88 | $23.10 | 41,841 |
| 2018-04-13 | $23.50 | $23.50 | $23.27 | $23.32 | $22.56 | 15,497 |
| 2018-04-12 | $23.46 | $23.55 | $23.37 | $23.44 | $22.67 | 12,210 |
| 2018-04-11 | $23.32 | $23.61 | $23.17 | $23.41 | $22.64 | 20,000 |
| 2018-04-10 | $23.35 | $23.48 | $23.31 | $23.45 | $22.68 | 16,377 |
| 2018-04-09 | $23.28 | $23.53 | $23.05 | $23.21 | $22.45 | 9,560 |
| 2018-04-06 | $23.42 | $23.50 | $22.98 | $23.15 | $22.39 | 27,232 |
| 2018-04-05 | $23.33 | $23.51 | $23.32 | $23.48 | $22.71 | 7,332 |
| 2018-04-04 | $23.10 | $23.58 | $23.10 | $23.48 | $22.71 | 10,958 |
| 2018-04-03 | $23.12 | $23.63 | $23.12 | $23.34 | $22.58 | 20,576 |
| 2018-04-02 | $23.56 | $23.85 | $22.94 | $23.00 | $22.25 | 20,129 |
| 2018-03-29 | $23.48 | $23.89 | $23.32 | $23.56 | $22.79 | 18,975 |
| 2018-03-28 | $23.46 | $23.46 | $23.19 | $23.44 | $22.67 | 11,868 |
| 2018-03-27 | $23.59 | $23.59 | $23.14 | $23.20 | $22.44 | 18,211 |
| 2018-03-26 | $23.40 | $23.58 | $23.22 | $23.51 | $22.74 | 37,174 |
| 2018-03-23 | $23.18 | $23.38 | $23.00 | $23.22 | $22.46 | 23,083 |
| 2018-03-22 | $22.77 | $23.33 | $22.77 | $23.18 | $22.42 | 22,881 |
| 2018-03-21 | $23.39 | $23.55 | $22.90 | $23.12 | $22.36 | 27,885 |
| 2018-03-20 | $23.69 | $23.87 | $23.28 | $23.33 | $22.57 | 41,295 |
| 2018-03-19 | $23.65 | $23.90 | $23.40 | $23.70 | $22.93 | 37,053 |
| 2018-03-16 | $23.07 | $23.65 | $23.03 | $23.63 | $22.86 | 43,595 |
| 2018-03-15 | $23.27 | $23.50 | $22.99 | $23.13 | $22.37 | 37,308 |
| 2018-03-14 | $23.21 | $23.38 | $22.95 | $23.06 | $22.31 | 21,003 |
| 2018-03-13 | $23.00 | $23.45 | $22.92 | $23.15 | $22.39 | 42,294 |
| 2018-03-12 | $23.00 | $23.45 | $22.51 | $23.01 | $22.26 | 62,295 |
| 2018-03-09 | $22.56 | $23.60 | $22.49 | $23.26 | $22.50 | 60,057 |
| 2018-03-08 | $22.27 | $22.55 | $22.20 | $22.54 | $21.80 | 40,491 |
| 2018-03-07 | $21.98 | $22.32 | $21.98 | $22.21 | $21.48 | 54,299 |
| 2018-03-06 | $22.00 | $22.18 | $21.98 | $22.09 | $21.37 | 60,156 |
| 2018-03-05 | $21.63 | $22.08 | $21.63 | $22.00 | $21.28 | 27,722 |
| 2018-03-02 | $21.84 | $21.89 | $21.66 | $21.73 | $21.02 | 11,903 |
| 2018-03-01 | $21.79 | $21.97 | $21.66 | $21.70 | $20.99 | 14,779 |
| 2018-02-28 | $22.13 | $22.21 | $21.70 | $21.82 | $21.11 | 19,387 |
| 2018-02-27 | $22.25 | $22.25 | $21.94 | $22.03 | $21.31 | 15,781 |
| 2018-02-26 | $22.25 | $22.25 | $22.10 | $22.24 | $21.51 | 16,619 |
| 2018-02-23 | $22.25 | $22.25 | $22.09 | $22.25 | $21.52 | 13,680 |
| 2018-02-22 | $22.30 | $22.30 | $22.14 | $22.17 | $21.45 | 7,768 |
| 2018-02-21 | $22.10 | $22.35 | $22.10 | $22.24 | $21.51 | 30,450 |
| 2018-02-20 | $21.91 | $22.15 | $21.91 | $21.99 | $21.27 | 10,081 |
| 2018-02-16 | $22.14 | $22.26 | $21.99 | $22.10 | $21.38 | 66,053 |
| 2018-02-15 | $21.71 | $22.21 | $21.35 | $22.20 | $21.47 | 19,620 |
| 2018-02-14 | $21.63 | $22.10 | $21.60 | $21.81 | $21.10 | 40,843 |
| 2018-02-13 | $21.47 | $21.81 | $21.41 | $21.75 | $21.04 | 25,709 |
| 2018-02-12 | $21.66 | $21.84 | $21.46 | $21.65 | $20.94 | 9,042 |
| 2018-02-09 | $21.74 | $21.81 | $21.33 | $21.64 | $20.93 | 10,637 |
| 2018-02-08 | $21.73 | $22.10 | $21.52 | $21.55 | $20.85 | 30,799 |
| 2018-02-07 | $21.72 | $22.00 | $21.58 | $21.74 | $21.03 | 25,952 |
| 2018-02-06 | $20.88 | $21.86 | $20.50 | $21.82 | $21.11 | 53,401 |
| 2018-02-05 | $22.00 | $22.29 | $20.90 | $21.03 | $20.34 | 24,349 |
| 2018-02-02 | $21.90 | $22.47 | $21.81 | $22.07 | $21.35 | 21,427 |
| 2018-02-01 | $21.90 | $22.04 | $21.84 | $21.95 | $21.23 | 59,606 |
| 2018-01-31 | $21.76 | $21.99 | $21.75 | $21.80 | $21.09 | 45,873 |
| 2018-01-30 | $21.50 | $21.88 | $21.50 | $21.72 | $21.01 | 37,476 |
| 2018-01-29 | $21.60 | $21.70 | $21.57 | $21.60 | $20.89 | 12,033 |
| 2018-01-26 | $21.58 | $21.77 | $21.34 | $21.73 | $21.02 | 21,844 |
| 2018-01-25 | $21.90 | $22.01 | $21.53 | $21.61 | $20.90 | 13,421 |
| 2018-01-24 | $22.24 | $22.24 | $21.85 | $21.91 | $21.19 | 10,289 |
| 2018-01-23 | $22.03 | $22.24 | $22.03 | $22.24 | $21.51 | 2,807 |
| 2018-01-22 | $22.60 | $22.71 | $22.03 | $22.22 | $21.49 | 18,631 |
| 2018-01-19 | $22.38 | $22.80 | $22.31 | $22.78 | $22.04 | 7,234 |
| 2018-01-18 | $22.33 | $22.77 | $22.31 | $22.33 | $21.60 | 5,973 |
| 2018-01-17 | $22.19 | $22.68 | $21.99 | $22.62 | $21.88 | 4,441 |
| 2018-01-16 | $23.00 | $23.00 | $22.02 | $22.17 | $21.45 | 31,960 |
| 2018-01-12 | $22.67 | $23.15 | $22.57 | $22.88 | $22.13 | 24,722 |
| 2018-01-11 | $22.58 | $22.70 | $22.45 | $22.66 | $21.92 | 15,052 |
| 2018-01-10 | $22.19 | $22.58 | $22.11 | $22.54 | $21.80 | 18,386 |
| 2018-01-09 | $22.27 | $22.40 | $22.19 | $22.20 | $21.47 | 2,469 |
| 2018-01-08 | $22.10 | $22.40 | $21.93 | $22.26 | $21.53 | 17,241 |
| 2018-01-05 | $22.17 | $22.24 | $21.75 | $22.20 | $21.47 | 12,763 |
| 2018-01-04 | $22.17 | $22.18 | $21.85 | $22.12 | $21.40 | 23,040 |
| 2018-01-03 | $21.87 | $22.20 | $21.85 | $21.96 | $21.24 | 26,442 |
| 2018-01-02 | $21.88 | $22.02 | $21.63 | $21.88 | $21.16 | 40,441 |
| 2017-12-29 | $21.92 | $22.74 | $21.63 | $21.70 | $20.99 | 43,608 |
| 2017-12-28 | $22.01 | $22.30 | $21.71 | $21.92 | $21.20 | 40,312 |
| 2017-12-27 | $22.24 | $22.50 | $22.15 | $22.34 | $21.61 | 15,324 |
| 2017-12-26 | $22.59 | $22.65 | $22.10 | $22.37 | $21.64 | 17,848 |
| 2017-12-22 | $23.01 | $23.11 | $22.52 | $22.52 | $21.78 | 12,563 |
| 2017-12-21 | $23.13 | $23.25 | $23.00 | $23.02 | $22.27 | 15,491 |
| 2017-12-20 | $23.14 | $23.14 | $23.00 | $23.05 | $22.30 | 24,928 |
| 2017-12-19 | $23.23 | $23.23 | $23.13 | $23.14 | $22.38 | 11,454 |
| 2017-12-18 | $23.38 | $23.40 | $23.00 | $23.25 | $22.49 | 41,149 |
| 2017-12-15 | $23.00 | $23.45 | $23.00 | $23.25 | $22.49 | 69,814 |
| 2017-12-14 | $22.65 | $23.05 | $22.65 | $22.98 | $22.23 | 20,214 |
| 2017-12-13 | $21.93 | $22.82 | $21.93 | $22.74 | $22.00 | 51,731 |
| 2017-12-12 | $21.86 | $22.00 | $21.80 | $21.82 | $21.11 | 7,329 |
| 2017-12-11 | $21.82 | $22.00 | $21.79 | $21.79 | $21.08 | 45,036 |
| 2017-12-08 | $21.45 | $22.02 | $21.10 | $21.80 | $21.09 | 51,271 |
| 2017-12-07 | $21.76 | $21.78 | $21.11 | $21.33 | $20.63 | 12,425 |
| 2017-12-06 | $21.72 | $21.95 | $21.58 | $21.81 | $21.10 | 8,648 |
| 2017-12-05 | $22.00 | $22.18 | $21.62 | $21.80 | $21.09 | 27,185 |
| 2017-12-04 | $22.00 | $22.16 | $21.88 | $22.07 | $21.35 | 19,607 |
| 2017-12-01 | $22.11 | $22.11 | $21.51 | $21.70 | $20.99 | 15,923 |
| 2017-11-30 | $22.25 | $22.45 | $22.11 | $22.22 | $21.49 | 18,127 |
| 2017-11-29 | $22.35 | $22.60 | $22.24 | $22.35 | $21.62 | 55,487 |
| 2017-11-28 | $22.20 | $22.31 | $22.00 | $22.31 | $21.58 | 18,300 |
| 2017-11-27 | $21.84 | $22.05 | $21.54 | $22.02 | $21.30 | 16,087 |
| 2017-11-24 | $21.68 | $21.72 | $21.56 | $21.72 | $21.01 | 2,028 |
| 2017-11-22 | $22.05 | $22.12 | $21.75 | $21.77 | $21.06 | 8,037 |
| 2017-11-21 | $22.00 | $22.45 | $21.78 | $22.16 | $21.44 | 36,991 |
| 2017-11-20 | $21.84 | $21.99 | $21.81 | $21.99 | $21.27 | 3,131 |
| 2017-11-17 | $21.75 | $22.00 | $21.66 | $21.70 | $20.99 | 8,006 |
| 2017-11-16 | $22.20 | $22.20 | $21.75 | $21.90 | $21.18 | 22,844 |
| 2017-11-15 | $22.06 | $22.86 | $22.06 | $22.17 | $21.45 | 4,998 |
| 2017-11-14 | $22.27 | $22.59 | $22.06 | $22.38 | $21.65 | 2,056 |
| 2017-11-13 | $22.26 | $22.26 | $22.07 | $22.17 | $21.45 | 2,359 |
| 2017-11-10 | $22.41 | $22.41 | $22.41 | $22.41 | $21.68 | 797 |
| 2017-11-09 | $22.00 | $22.15 | $22.00 | $22.03 | $21.31 | 2,560 |
| 2017-11-08 | $22.54 | $22.58 | $22.17 | $22.17 | $21.45 | 5,589 |
| 2017-11-07 | $23.08 | $23.35 | $22.50 | $22.51 | $21.77 | 6,950 |
| 2017-11-06 | $23.63 | $23.63 | $23.01 | $23.49 | $22.72 | 3,396 |
| 2017-11-03 | $23.55 | $23.96 | $23.55 | $23.63 | $22.86 | 5,953 |
| 2017-11-02 | $23.66 | $23.99 | $23.66 | $23.94 | $23.16 | 2,782 |
| 2017-11-01 | $23.48 | $23.48 | $22.84 | $23.26 | $22.50 | 5,845 |
| 2017-10-31 | $23.32 | $23.94 | $23.12 | $23.49 | $22.72 | 7,084 |
| 2017-10-30 | $23.70 | $23.96 | $23.35 | $23.41 | $22.64 | 5,747 |
| 2017-10-27 | $24.06 | $24.40 | $23.95 | $24.25 | $23.46 | 9,350 |
| 2017-10-26 | $23.61 | $24.47 | $23.61 | $24.47 | $23.67 | 1,286 |
| 2017-10-25 | $23.64 | $23.98 | $23.64 | $23.98 | $23.20 | 2,461 |
| 2017-10-24 | $24.73 | $24.79 | $24.16 | $24.16 | $23.37 | 4,558 |
| 2017-10-23 | $24.73 | $24.88 | $24.73 | $24.79 | $23.98 | 3,220 |
| 2017-10-20 | $24.56 | $24.90 | $24.56 | $24.77 | $23.96 | 4,169 |
| 2017-10-19 | $24.57 | $24.57 | $24.19 | $24.19 | $23.40 | 2,467 |
| 2017-10-18 | $24.45 | $24.54 | $24.20 | $24.37 | $23.57 | 7,332 |
| 2017-10-17 | $23.98 | $24.49 | $23.98 | $24.45 | $23.65 | 4,109 |
| 2017-10-16 | $24.15 | $24.65 | $24.07 | $24.65 | $23.84 | 3,181 |
| 2017-10-13 | $24.06 | $24.34 | $23.90 | $24.00 | $23.22 | 6,722 |
| 2017-10-12 | $24.00 | $24.25 | $23.77 | $24.00 | $23.22 | 10,987 |
| 2017-10-11 | $24.90 | $24.90 | $24.14 | $24.67 | $23.86 | 14,337 |
| 2017-10-10 | $24.51 | $24.98 | $24.50 | $24.98 | $24.16 | 7,601 |
| 2017-10-09 | $23.90 | $24.45 | $23.70 | $24.45 | $23.65 | 9,555 |
| 2017-10-06 | $23.84 | $23.96 | $23.79 | $23.94 | $23.16 | 2,650 |
| 2017-10-05 | $24.20 | $24.31 | $23.68 | $23.98 | $23.20 | 9,039 |
| 2017-10-04 | $24.01 | $24.21 | $23.93 | $24.06 | $23.27 | 4,242 |
| 2017-10-03 | $24.61 | $24.61 | $24.06 | $24.11 | $23.32 | 14,739 |
| 2017-10-02 | $24.25 | $24.53 | $23.87 | $24.50 | $23.70 | 15,315 |
| 2017-09-29 | $23.79 | $24.25 | $23.58 | $24.06 | $23.27 | 47,065 |
| 2017-09-28 | $23.55 | $23.89 | $23.41 | $23.89 | $23.11 | 9,572 |
| 2017-09-27 | $23.75 | $23.85 | $23.37 | $23.50 | $22.73 | 266,862 |
| 2017-09-26 | $23.87 | $24.09 | $23.59 | $23.72 | $22.94 | 8,066 |
| 2017-09-25 | $24.00 | $24.00 | $23.68 | $23.76 | $22.98 | 55,664 |
| 2017-09-22 | $24.38 | $24.38 | $23.79 | $23.91 | $23.13 | 7,581 |
| 2017-09-21 | $24.19 | $24.84 | $24.09 | $24.59 | $23.79 | 7,892 |
| 2017-09-20 | $24.00 | $24.43 | $24.00 | $24.43 | $23.63 | 3,241 |
| 2017-09-19 | $24.10 | $24.25 | $24.10 | $24.24 | $23.45 | 3,617 |
| 2017-09-18 | $23.55 | $23.88 | $23.45 | $23.88 | $23.10 | 4,413 |
| 2017-09-15 | $23.70 | $23.70 | $23.01 | $23.50 | $22.73 | 36,265 |
| 2017-09-14 | $23.43 | $23.75 | $23.43 | $23.73 | $22.95 | 5,577 |
| 2017-09-13 | $23.73 | $24.05 | $23.73 | $24.00 | $23.22 | 3,266 |
| 2017-09-12 | $24.49 | $24.49 | $23.91 | $23.98 | $23.20 | 9,816 |
| 2017-09-11 | $23.98 | $24.39 | $23.98 | $24.27 | $23.48 | 23,247 |
| 2017-09-08 | $23.72 | $23.95 | $23.72 | $23.90 | $23.12 | 2,449 |
| 2017-09-07 | $23.42 | $23.75 | $23.22 | $23.61 | $22.84 | 8,477 |
| 2017-09-06 | $23.22 | $23.51 | $22.99 | $23.37 | $22.61 | 4,076 |
| 2017-09-05 | $23.13 | $23.36 | $23.10 | $23.17 | $22.41 | 5,867 |
| 2017-09-01 | $22.71 | $23.27 | $22.54 | $23.13 | $22.37 | 3,674 |
| 2017-08-31 | $23.44 | $23.45 | $23.00 | $23.09 | $22.34 | 14,734 |
| 2017-08-30 | $23.31 | $23.35 | $23.31 | $23.35 | $22.59 | 1,935 |
| 2017-08-29 | $22.77 | $22.98 | $22.77 | $22.98 | $22.23 | 1,859 |
| 2017-08-28 | $23.43 | $23.50 | $23.15 | $23.15 | $22.39 | 3,423 |
| 2017-08-25 | $23.05 | $23.39 | $22.91 | $23.31 | $22.55 | 4,115 |
| 2017-08-24 | $22.92 | $23.20 | $22.85 | $23.18 | $22.42 | 6,338 |
| 2017-08-23 | $22.74 | $23.18 | $22.66 | $22.87 | $22.12 | 6,159 |
| 2017-08-22 | $22.88 | $23.01 | $22.86 | $22.95 | $22.20 | 4,347 |
| 2017-08-21 | $23.05 | $23.05 | $22.31 | $22.97 | $22.22 | 23,569 |
| 2017-08-18 | $23.01 | $23.24 | $23.00 | $23.21 | $22.45 | 20,739 |
| 2017-08-17 | $23.83 | $23.83 | $23.15 | $23.27 | $22.51 | 8,216 |
| 2017-08-16 | $23.85 | $24.41 | $23.71 | $23.88 | $23.10 | 8,234 |
| 2017-08-15 | $23.83 | $24.06 | $23.83 | $23.98 | $23.20 | 4,317 |
| 2017-08-14 | $23.80 | $23.99 | $23.42 | $23.99 | $23.21 | 7,145 |
| 2017-08-11 | $23.38 | $23.61 | $23.00 | $23.28 | $22.52 | 13,339 |
| 2017-08-10 | $23.51 | $23.51 | $23.10 | $23.24 | $22.48 | 8,794 |
| 2017-08-09 | $23.94 | $23.94 | $23.53 | $23.54 | $22.77 | 4,111 |
| 2017-08-08 | $23.93 | $24.34 | $23.75 | $23.99 | $23.21 | 9,590 |
| 2017-08-07 | $24.60 | $24.61 | $24.00 | $24.08 | $23.29 | 10,963 |
| 2017-08-04 | $23.84 | $24.87 | $23.71 | $24.58 | $23.78 | 5,031 |
| 2017-08-03 | $24.14 | $24.14 | $23.86 | $23.87 | $23.09 | 5,754 |
| 2017-08-02 | $24.96 | $25.13 | $24.64 | $24.64 | $23.83 | 3,346 |
| 2017-08-01 | $25.37 | $25.37 | $24.57 | $25.00 | $24.18 | 13,785 |
| 2017-07-31 | $24.50 | $25.95 | $24.50 | $25.07 | $24.25 | 33,603 |
| 2017-07-28 | $23.75 | $24.30 | $23.75 | $24.22 | $23.43 | 29,469 |
| 2017-07-27 | $23.57 | $24.21 | $23.41 | $23.74 | $22.96 | 6,291 |
| 2017-07-26 | $23.26 | $24.19 | $23.01 | $23.90 | $23.12 | 6,009 |
| 2017-07-25 | $23.21 | $24.25 | $23.21 | $24.03 | $23.24 | 14,791 |
| 2017-07-24 | $23.70 | $23.98 | $23.07 | $23.21 | $22.45 | 3,737 |
| 2017-07-21 | $24.20 | $24.20 | $23.51 | $23.70 | $22.93 | 12,901 |
| 2017-07-20 | $24.00 | $24.13 | $23.51 | $24.05 | $23.26 | 11,605 |
| 2017-07-19 | $24.00 | $24.25 | $23.89 | $24.14 | $23.35 | 10,134 |
| 2017-07-18 | $24.49 | $24.70 | $24.01 | $24.11 | $23.32 | 12,932 |
| 2017-07-17 | $24.73 | $24.90 | $24.02 | $24.80 | $23.99 | 7,565 |
| 2017-07-14 | $25.07 | $25.15 | $24.35 | $24.91 | $24.10 | 11,421 |
| 2017-07-13 | $25.33 | $25.42 | $25.01 | $25.17 | $24.35 | 9,141 |
| 2017-07-12 | $24.08 | $25.62 | $23.96 | $25.40 | $24.57 | 16,079 |
| 2017-07-11 | $23.30 | $24.25 | $23.25 | $24.24 | $23.45 | 15,205 |
| 2017-07-10 | $23.75 | $23.87 | $23.44 | $23.71 | $22.93 | 8,150 |
| 2017-07-07 | $23.98 | $24.06 | $23.65 | $23.91 | $23.13 | 9,724 |
| 2017-07-06 | $23.90 | $24.03 | $23.37 | $23.79 | $23.01 | 8,252 |
| 2017-07-05 | $23.82 | $24.13 | $23.52 | $23.95 | $23.17 | 7,530 |
| 2017-07-03 | $23.86 | $24.17 | $23.59 | $23.92 | $23.14 | 6,501 |
| 2017-06-30 | $24.08 | $24.08 | $23.70 | $23.88 | $23.10 | 16,002 |
| 2017-06-29 | $24.10 | $24.42 | $24.00 | $24.04 | $23.25 | 24,982 |
| 2017-06-28 | $23.97 | $24.34 | $23.95 | $24.09 | $23.30 | 25,321 |
| 2017-06-27 | $23.85 | $24.31 | $23.80 | $24.22 | $23.43 | 9,431 |
| 2017-06-26 | $23.70 | $24.50 | $23.70 | $24.05 | $23.26 | 79,595 |
| 2017-06-23 | $24.02 | $24.18 | $22.93 | $23.86 | $23.08 | 777,194 |
| 2017-06-22 | $24.22 | $24.28 | $23.76 | $23.87 | $23.08 | 19,247 |
| 2017-06-21 | $23.97 | $24.25 | $23.78 | $23.98 | $23.20 | 50,776 |
| 2017-06-20 | $23.66 | $24.29 | $23.66 | $23.87 | $23.09 | 44,999 |
| 2017-06-19 | $24.71 | $24.75 | $23.51 | $23.72 | $22.94 | 39,338 |
| 2017-06-16 | $24.98 | $25.03 | $24.45 | $24.49 | $23.69 | 13,216 |
| 2017-06-15 | $23.82 | $24.97 | $23.82 | $24.80 | $23.99 | 41,457 |
| 2017-06-14 | $24.82 | $24.82 | $24.20 | $24.30 | $23.51 | 17,365 |
| 2017-06-13 | $23.99 | $25.00 | $23.97 | $24.75 | $23.94 | 19,958 |
| 2017-06-12 | $24.50 | $24.75 | $24.14 | $24.23 | $23.44 | 16,272 |
| 2017-06-09 | $24.32 | $24.75 | $24.32 | $24.75 | $23.94 | 9,796 |
| 2017-06-08 | $24.75 | $24.75 | $24.57 | $24.75 | $23.94 | 7,860 |
| 2017-06-07 | $24.75 | $24.75 | $24.13 | $24.75 | $23.94 | 6,481 |
| 2017-06-06 | $24.97 | $24.97 | $24.50 | $24.74 | $23.93 | 8,492 |
| 2017-06-05 | $26.10 | $26.10 | $24.17 | $24.92 | $24.11 | 15,661 |
| 2017-06-02 | $23.45 | $26.26 | $23.45 | $26.26 | $25.40 | 9,880 |
| 2017-06-01 | $23.86 | $24.52 | $23.64 | $24.13 | $23.34 | 16,805 |
| 2017-05-31 | $23.44 | $23.70 | $22.73 | $23.43 | $22.66 | 5,364 |
| 2017-05-30 | $23.40 | $23.70 | $23.34 | $23.50 | $22.73 | 6,030 |
| 2017-05-26 | $23.30 | $23.45 | $22.87 | $23.35 | $22.59 | 8,247 |
| 2017-05-25 | $23.29 | $23.45 | $23.25 | $23.34 | $22.58 | 15,594 |
| 2017-05-24 | $23.20 | $23.30 | $23.20 | $23.21 | $22.45 | 10,757 |
| 2017-05-23 | $22.68 | $23.35 | $22.41 | $23.34 | $22.58 | 16,382 |
| 2017-05-22 | $22.72 | $22.96 | $22.69 | $22.96 | $22.21 | 11,013 |
| 2017-05-19 | $22.60 | $22.70 | $22.42 | $22.70 | $21.96 | 7,749 |
| 2017-05-18 | $22.40 | $22.53 | $22.36 | $22.53 | $21.79 | 5,607 |
| 2017-05-17 | $22.34 | $22.79 | $22.22 | $22.27 | $21.54 | 9,707 |
| 2017-05-16 | $22.60 | $22.65 | $22.43 | $22.65 | $21.91 | 7,519 |
| 2017-05-15 | $22.44 | $22.60 | $22.43 | $22.59 | $21.85 | 3,635 |
| 2017-05-12 | $23.00 | $23.00 | $21.78 | $22.48 | $21.75 | 60,453 |
| 2017-05-11 | $22.98 | $23.25 | $22.63 | $23.24 | $22.48 | 14,880 |
| 2017-05-10 | $22.87 | $23.24 | $21.76 | $22.98 | $22.23 | 6,198 |
| 2017-05-09 | $22.26 | $23.35 | $22.26 | $23.00 | $22.25 | 5,283 |
| 2017-05-08 | $22.90 | $23.35 | $22.07 | $23.34 | $22.58 | 19,179 |
| 2017-05-05 | $22.70 | $22.95 | $22.24 | $22.95 | $22.20 | 7,841 |
| 2017-05-04 | $22.05 | $22.95 | $22.05 | $22.95 | $22.20 | 6,704 |
| 2017-05-03 | $21.20 | $22.50 | $21.20 | $22.50 | $21.76 | 9,235 |
| 2017-05-02 | $22.24 | $22.25 | $21.71 | $22.10 | $21.38 | 1,367 |
| 2017-05-01 | $21.02 | $22.30 | $21.02 | $22.21 | $21.48 | 14,210 |
| 2017-04-28 | $22.16 | $22.25 | $21.85 | $22.13 | $21.41 | 4,205 |
| 2017-04-27 | $22.29 | $22.40 | $22.10 | $22.10 | $21.38 | 3,250 |
| 2017-04-26 | $22.00 | $22.30 | $21.77 | $21.98 | $21.26 | 37,673 |
| 2017-04-25 | $21.70 | $22.31 | $21.61 | $22.31 | $21.58 | 34,217 |
| 2017-04-24 | $21.57 | $21.70 | $21.17 | $21.70 | $20.99 | 12,309 |
| 2017-04-21 | $20.50 | $21.50 | $20.50 | $21.50 | $20.80 | 52,938 |
| 2017-04-20 | $20.51 | $20.92 | $20.36 | $20.36 | $19.69 | 5,952 |
| 2017-04-19 | $20.92 | $20.92 | $20.40 | $20.50 | $19.83 | 4,808 |
| 2017-04-18 | $20.86 | $20.99 | $20.35 | $20.42 | $19.75 | 11,419 |
| 2017-04-17 | $20.95 | $21.00 | $20.77 | $21.00 | $20.31 | 2,774 |
| 2017-04-13 | $21.02 | $21.09 | $20.78 | $20.99 | $20.30 | 6,328 |
| 2017-04-12 | $20.95 | $21.18 | $20.79 | $21.18 | $20.49 | 3,905 |
| 2017-04-11 | $21.03 | $21.20 | $21.00 | $21.00 | $20.31 | 5,265 |
| 2017-04-10 | $21.26 | $21.44 | $21.00 | $21.15 | $20.46 | 4,039 |
| 2017-04-07 | $20.89 | $21.35 | $20.70 | $21.35 | $20.65 | 5,917 |
| 2017-04-06 | $20.62 | $20.95 | $20.62 | $20.95 | $20.27 | 3,409 |
| 2017-04-05 | $20.75 | $20.98 | $20.54 | $20.56 | $19.89 | 7,606 |
| 2017-04-04 | $21.05 | $21.05 | $20.75 | $20.75 | $20.07 | 3,702 |
| 2017-04-03 | $21.25 | $21.25 | $20.86 | $21.03 | $20.34 | 5,271 |
| 2017-03-31 | $20.80 | $21.19 | $20.76 | $21.04 | $20.35 | 6,855 |
| 2017-03-30 | $20.76 | $21.14 | $20.75 | $21.07 | $20.38 | 34,511 |
| 2017-03-29 | $20.11 | $21.02 | $20.10 | $20.83 | $20.15 | 17,165 |
| 2017-03-28 | $20.57 | $21.06 | $20.26 | $20.57 | $19.90 | 12,526 |
| 2017-03-27 | $20.25 | $20.81 | $20.25 | $20.81 | $20.13 | 27,940 |
| 2017-03-24 | $20.60 | $20.81 | $20.50 | $20.50 | $19.83 | 7,930 |
| 2017-03-23 | $20.33 | $20.59 | $20.30 | $20.40 | $19.73 | 4,230 |
| 2017-03-22 | $20.33 | $20.90 | $20.33 | $20.54 | $19.87 | 4,528 |
| 2017-03-21 | $20.90 | $21.17 | $20.03 | $20.45 | $19.78 | 6,203 |
| 2017-03-20 | $20.85 | $21.20 | $20.81 | $20.91 | $20.23 | 12,988 |
| 2017-03-17 | $21.23 | $21.23 | $18.25 | $20.70 | $20.02 | 28,900 |
| 2017-03-16 | $21.10 | $21.13 | $21.06 | $21.13 | $20.44 | 1,100 |
| 2017-03-15 | $21.47 | $21.50 | $21.20 | $21.20 | $20.51 | 2,649 |
| 2017-03-14 | $21.02 | $21.29 | $21.01 | $21.23 | $20.54 | 3,533 |
| 2017-03-13 | $21.10 | $21.29 | $20.91 | $21.11 | $20.42 | 75,957 |
| 2017-03-10 | $21.00 | $21.48 | $21.00 | $21.13 | $20.44 | 12,320 |
| 2017-03-09 | $21.50 | $21.50 | $21.26 | $21.26 | $20.56 | 1,734 |
| 2017-03-08 | $21.62 | $21.70 | $21.50 | $21.55 | $20.85 | 4,705 |
| 2017-03-07 | $21.30 | $21.65 | $21.30 | $21.65 | $20.94 | 1,101 |
| 2017-03-06 | $21.39 | $21.65 | $21.39 | $21.65 | $20.94 | 2,788 |
| 2017-03-03 | $21.20 | $21.58 | $21.20 | $21.58 | $20.87 | 15,309 |
| 2017-03-02 | $21.22 | $21.50 | $21.19 | $21.19 | $20.50 | 3,820 |
| 2017-03-01 | $21.39 | $21.70 | $21.28 | $21.46 | $20.76 | 7,964 |
| 2017-02-28 | $21.15 | $21.49 | $21.02 | $21.13 | $20.44 | 4,311 |
| 2017-02-27 | $20.72 | $21.52 | $20.70 | $21.25 | $20.56 | 14,086 |
| 2017-02-24 | $21.60 | $21.75 | $20.51 | $20.51 | $19.84 | 26,504 |
| 2017-02-23 | $21.75 | $22.00 | $21.55 | $21.72 | $21.01 | 20,210 |
| 2017-02-22 | $21.44 | $21.97 | $21.44 | $21.68 | $20.97 | 24,573 |
| 2017-02-21 | $21.38 | $21.90 | $21.30 | $21.89 | $21.17 | 27,091 |
| 2017-02-17 | $21.90 | $22.07 | $21.13 | $21.65 | $20.94 | 31,940 |
| 2017-02-16 | $21.75 | $22.15 | $21.65 | $21.81 | $21.10 | 15,910 |
| 2017-02-15 | $20.25 | $22.15 | $20.25 | $22.06 | $21.34 | 11,646 |
| 2017-02-14 | $21.81 | $22.45 | $21.70 | $22.00 | $21.28 | 16,447 |
| 2017-02-13 | $22.02 | $22.11 | $21.55 | $21.67 | $20.96 | 20,035 |
| 2017-02-10 | $22.05 | $22.09 | $21.82 | $21.82 | $21.11 | 6,206 |
| 2017-02-09 | $21.74 | $22.25 | $21.73 | $22.09 | $21.37 | 17,459 |
| 2017-02-08 | $21.86 | $22.01 | $21.66 | $21.85 | $21.14 | 11,109 |
| 2017-02-07 | $22.20 | $22.24 | $20.40 | $21.85 | $21.14 | 27,868 |
| 2017-02-06 | $21.61 | $22.35 | $21.45 | $21.89 | $21.17 | 18,062 |
| 2017-02-03 | $22.15 | $22.15 | $21.75 | $21.76 | $21.05 | 4,591 |
| 2017-02-02 | $22.31 | $22.36 | $21.61 | $22.20 | $21.47 | 7,716 |
| 2017-02-01 | $22.21 | $22.87 | $22.12 | $22.39 | $21.66 | 17,062 |
| 2017-01-31 | $21.40 | $23.20 | $21.40 | $22.30 | $21.57 | 61,345 |
| 2017-01-30 | $21.65 | $21.73 | $21.10 | $21.72 | $21.01 | 35,189 |
| 2017-01-27 | $21.59 | $21.74 | $21.50 | $21.74 | $21.03 | 12,664 |
| 2017-01-26 | $21.66 | $21.66 | $21.15 | $21.57 | $20.86 | 60,054 |
| 2017-01-25 | $20.25 | $21.87 | $20.20 | $21.20 | $20.51 | 118,296 |
| 2017-01-24 | $19.05 | $20.15 | $19.05 | $20.15 | $19.49 | 38,043 |
| 2017-01-23 | $19.00 | $19.10 | $19.00 | $19.00 | $18.38 | 12,374 |
| 2017-01-20 | $19.33 | $19.33 | $18.84 | $19.00 | $18.38 | 3,381 |
| 2017-01-19 | $19.05 | $19.26 | $18.99 | $19.00 | $18.38 | 6,245 |
| 2017-01-18 | $18.01 | $19.00 | $17.39 | $18.87 | $18.25 | 7,137 |
| 2017-01-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.09 | 1,467 |
| 2017-01-13 | $18.55 | $18.57 | $18.55 | $18.57 | $17.96 | 408 |
| 2017-01-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.33 | 4 |
| 2017-01-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.37 | 10 |
| 2017-01-10 | $19.06 | $19.06 | $18.20 | $18.84 | $18.22 | 1,576 |
| 2017-01-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.52 | 21 |
| 2017-01-06 | $19.16 | $19.16 | $19.15 | $19.15 | $18.52 | 231 |
| 2017-01-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 27 |
| 2017-01-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.48 | 215 |
| 2017-01-03 | $19.00 | $19.38 | $19.00 | $19.38 | $18.75 | 71 |
| 2016-12-30 | $18.74 | $19.80 | $18.74 | $19.80 | $19.15 | 112 |
| 2016-12-29 | $18.56 | $18.56 | $18.56 | $18.56 | $17.95 | 1,168 |
| 2016-12-28 | $18.80 | $19.25 | $18.60 | $18.66 | $18.05 | 6,400 |
| 2016-12-27 | $19.26 | $19.26 | $18.80 | $18.80 | $18.19 | 3,233 |
| 2016-12-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.00 | 113 |
| 2016-12-22 | $19.30 | $19.65 | $19.23 | $19.65 | $19.01 | 1,448 |
| 2016-12-21 | $19.71 | $19.72 | $19.25 | $19.29 | $18.66 | 4,822 |
| 2016-12-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.17 | 329 |
| 2016-12-19 | $19.71 | $19.71 | $19.70 | $19.70 | $19.06 | 313 |
| 2016-12-16 | $19.82 | $19.82 | $19.71 | $19.76 | $19.11 | 2,244 |
| 2016-12-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.32 | 494 |
| 2016-12-14 | $19.85 | $19.85 | $19.70 | $19.70 | $19.06 | 343 |
| 2016-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.35 | 31 |
| 2016-12-12 | $19.96 | $20.00 | $19.94 | $20.00 | $19.35 | 1,279 |
| 2016-12-09 | $19.75 | $19.86 | $19.59 | $19.84 | $19.19 | 6,289 |
| 2016-12-08 | $19.50 | $20.58 | $19.40 | $19.96 | $19.31 | 13,269 |
| 2016-12-07 | $19.02 | $19.46 | $18.99 | $19.30 | $18.67 | 4,086 |
| 2016-12-06 | $19.45 | $19.45 | $19.19 | $19.20 | $18.57 | 2,726 |
| 2016-12-05 | $19.19 | $19.49 | $19.17 | $19.38 | $18.74 | 1,943 |
| 2016-12-02 | $18.57 | $19.07 | $18.16 | $18.99 | $18.37 | 10,326 |
| 2016-12-01 | $18.99 | $19.10 | $18.98 | $19.05 | $18.43 | 10,584 |
| 2016-11-30 | $18.65 | $18.98 | $18.65 | $18.98 | $18.36 | 1,236 |
| 2016-11-29 | $18.50 | $18.90 | $18.48 | $18.90 | $18.28 | 4,011 |
| 2016-11-28 | $18.74 | $18.95 | $18.74 | $18.95 | $18.33 | 12,901 |
| 2016-11-25 | $18.52 | $18.52 | $18.52 | $18.52 | $17.91 | 149 |
| 2016-11-23 | $18.44 | $18.63 | $18.41 | $18.52 | $17.91 | 6,720 |
| 2016-11-22 | $18.10 | $18.50 | $18.10 | $18.49 | $17.89 | 2,083 |
| 2016-11-21 | $17.96 | $18.00 | $17.96 | $18.00 | $17.41 | 2,057 |
| 2016-11-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 45 |
| 2016-11-17 | $17.90 | $17.99 | $17.70 | $17.99 | $17.40 | 2,577 |
| 2016-11-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.31 | 300 |
| 2016-11-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.17 | 365 |
| 2016-11-14 | $17.50 | $17.75 | $17.50 | $17.75 | $17.17 | 590 |
| 2016-11-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.88 | 0 |
| 2016-11-10 | $17.42 | $17.45 | $17.42 | $17.45 | $16.88 | 100 |
| 2016-11-09 | $17.01 | $17.56 | $17.01 | $17.56 | $16.99 | 1,430 |
| 2016-11-08 | $17.16 | $17.24 | $17.16 | $17.24 | $16.68 | 460 |
| 2016-11-07 | $17.12 | $17.37 | $17.00 | $17.37 | $16.80 | 2,396 |
| 2016-11-04 | $17.36 | $17.36 | $17.15 | $17.15 | $16.59 | 286 |
| 2016-11-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.02 | 77 |
| 2016-11-02 | $17.02 | $17.60 | $17.02 | $17.60 | $17.02 | 2,824 |
| 2016-11-01 | $17.00 | $17.04 | $17.00 | $17.04 | $16.48 | 2,379 |
| 2016-10-31 | $17.00 | $17.05 | $16.95 | $17.02 | $16.46 | 17,101 |
| 2016-10-28 | $16.76 | $17.17 | $16.67 | $17.00 | $16.44 | 10,293 |
| 2016-10-27 | $16.77 | $16.80 | $16.54 | $16.54 | $16.00 | 2,102 |
| 2016-10-26 | $16.46 | $16.46 | $16.46 | $16.46 | $15.92 | 0 |
| 2016-10-25 | $16.84 | $16.84 | $16.40 | $16.46 | $15.92 | 2,432 |
| 2016-10-24 | $16.79 | $16.79 | $16.14 | $16.50 | $15.96 | 5,700 |
| 2016-10-21 | $16.84 | $16.84 | $16.55 | $16.55 | $16.01 | 7,400 |
| 2016-10-20 | $16.76 | $16.81 | $16.50 | $16.60 | $16.06 | 5,134 |
| 2016-10-19 | $16.40 | $16.40 | $16.40 | $16.40 | $15.86 | 98 |
| 2016-10-18 | $16.40 | $16.40 | $16.40 | $16.40 | $15.86 | 100 |
| 2016-10-17 | $16.65 | $16.83 | $16.65 | $16.75 | $16.20 | 985 |
| 2016-10-14 | $16.64 | $16.64 | $16.55 | $16.55 | $16.01 | 304 |
| 2016-10-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.10 | 130 |
| 2016-10-12 | $16.85 | $16.85 | $16.65 | $16.65 | $16.11 | 200 |
| 2016-10-11 | $16.51 | $16.51 | $16.51 | $16.51 | $15.97 | 19 |
| 2016-10-10 | $16.75 | $16.75 | $16.51 | $16.51 | $15.97 | 2,000 |
| 2016-10-07 | $16.80 | $16.80 | $16.76 | $16.79 | $16.24 | 5,608 |
| 2016-10-06 | $16.52 | $16.85 | $16.52 | $16.85 | $16.30 | 9,142 |
| 2016-10-05 | $16.45 | $16.45 | $16.45 | $16.45 | $15.91 | 118 |
| 2016-10-04 | $16.50 | $16.75 | $16.29 | $16.45 | $15.91 | 4,634 |
| 2016-10-03 | $16.49 | $16.75 | $16.20 | $16.75 | $16.20 | 4,373 |
| 2016-09-30 | $16.20 | $16.30 | $16.20 | $16.30 | $15.76 | 9,090 |
| 2016-09-29 | $16.20 | $16.30 | $16.20 | $16.29 | $15.75 | 17,702 |
| 2016-09-28 | $16.50 | $16.50 | $16.30 | $16.31 | $15.78 | 4,536 |
| 2016-09-27 | $16.40 | $16.43 | $16.40 | $16.43 | $15.89 | 481 |
| 2016-09-26 | $16.39 | $16.39 | $16.39 | $16.39 | $15.85 | 288 |
| 2016-09-23 | $16.38 | $16.38 | $16.07 | $16.32 | $15.79 | 14,784 |
| 2016-09-22 | $16.30 | $16.53 | $16.25 | $16.50 | $15.96 | 13,338 |
| 2016-09-21 | $16.50 | $16.65 | $16.25 | $16.48 | $15.94 | 6,649 |
| 2016-09-20 | $16.65 | $16.65 | $16.51 | $16.51 | $15.97 | 710 |
| 2016-09-19 | $16.50 | $16.75 | $16.50 | $16.75 | $16.20 | 2,364 |
| 2016-09-16 | $16.30 | $16.79 | $16.25 | $16.79 | $16.24 | 42,516 |
| 2016-09-15 | $16.10 | $16.31 | $16.10 | $16.31 | $15.78 | 18,416 |
| 2016-09-14 | $16.40 | $16.40 | $16.15 | $16.16 | $15.64 | 1,597 |
| 2016-09-13 | $16.34 | $16.34 | $16.34 | $16.34 | $15.81 | 278 |
| 2016-09-12 | $15.90 | $16.10 | $15.90 | $16.10 | $15.57 | 2,762 |
| 2016-09-09 | $16.34 | $16.34 | $16.00 | $16.05 | $15.53 | 9,637 |
| 2016-09-08 | $16.19 | $16.22 | $16.00 | $16.20 | $15.67 | 12,853 |
| 2016-09-07 | $15.87 | $16.24 | $15.87 | $16.07 | $15.54 | 44,553 |
| 2016-09-06 | $15.77 | $15.85 | $15.73 | $15.85 | $15.33 | 1,176 |
| 2016-09-02 | $15.69 | $15.90 | $15.64 | $15.90 | $15.38 | 4,947 |
| 2016-09-01 | $15.78 | $15.78 | $15.58 | $15.58 | $15.07 | 1,029 |
| 2016-08-31 | $15.35 | $15.75 | $15.35 | $15.75 | $15.24 | 106,802 |
| 2016-08-30 | $15.26 | $15.43 | $15.25 | $15.35 | $14.85 | 4,188 |
| 2016-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 142 |
| 2016-08-26 | $15.20 | $15.25 | $15.20 | $15.25 | $14.75 | 2,263 |
| 2016-08-25 | $15.28 | $15.28 | $15.28 | $15.28 | $14.78 | 13 |
| 2016-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 0 |
| 2016-08-23 | $15.14 | $15.29 | $15.10 | $15.29 | $14.79 | 2,391 |
| 2016-08-22 | $15.46 | $15.46 | $15.46 | $15.46 | $14.95 | 238 |
| 2016-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 15 |
| 2016-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.70 | 22 |
| 2016-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 5 |
| 2016-08-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 100 |
| 2016-08-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 0 |
| 2016-08-12 | $15.26 | $15.50 | $15.15 | $15.50 | $14.99 | 56,900 |
| 2016-08-11 | $15.30 | $15.31 | $15.30 | $15.30 | $14.80 | 1,034 |
| 2016-08-10 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 286 |
| 2016-08-09 | $15.36 | $15.37 | $15.30 | $15.37 | $14.87 | 750 |
| 2016-08-08 | $15.50 | $15.50 | $15.40 | $15.40 | $14.90 | 699 |
| 2016-08-05 | $15.00 | $15.78 | $15.00 | $15.75 | $15.24 | 31,770 |
| 2016-08-04 | $15.00 | $15.15 | $15.00 | $15.15 | $14.65 | 458 |
| 2016-08-03 | $15.05 | $15.13 | $15.00 | $15.13 | $14.64 | 1,486 |
| 2016-08-02 | $15.19 | $15.19 | $15.19 | $15.19 | $14.69 | 25 |
| 2016-08-01 | $14.60 | $15.19 | $14.60 | $15.19 | $14.69 | 454 |
| 2016-07-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.39 | 47 |
| 2016-07-28 | $15.45 | $15.45 | $15.20 | $15.20 | $14.70 | 31 |
| 2016-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 40 |
| 2016-07-26 | $14.41 | $15.45 | $14.41 | $15.00 | $14.51 | 13,641 |
| 2016-07-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 55 |
| 2016-07-22 | $15.32 | $15.32 | $15.25 | $15.25 | $14.75 | 2,653 |
| 2016-07-21 | $15.60 | $15.63 | $15.60 | $15.63 | $15.12 | 8 |
| 2016-07-20 | $15.31 | $15.34 | $15.31 | $15.34 | $14.84 | 6 |
| 2016-07-19 | $15.25 | $15.32 | $15.25 | $15.32 | $14.81 | 612 |
| 2016-07-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 5 |
| 2016-07-15 | $15.25 | $16.54 | $15.25 | $15.30 | $14.80 | 5,642 |
| 2016-07-14 | $15.32 | $15.32 | $15.25 | $15.25 | $14.75 | 2,295 |
| 2016-07-13 | $15.54 | $15.54 | $15.54 | $15.54 | $15.03 | 260 |
| 2016-07-12 | $15.30 | $15.30 | $15.25 | $15.30 | $14.80 | 1,801 |
| 2016-07-11 | $15.29 | $15.52 | $15.25 | $15.29 | $14.79 | 7,761 |
| 2016-07-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 300 |
| 2016-07-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.24 | 0 |
| 2016-07-06 | $15.90 | $15.95 | $15.37 | $15.75 | $15.24 | 4,839 |
| 2016-07-05 | $15.65 | $15.74 | $15.54 | $15.62 | $15.11 | 1,367 |
| 2016-07-01 | $15.29 | $15.88 | $15.25 | $15.30 | $14.80 | 3,445 |
| 2016-06-30 | $15.39 | $16.19 | $15.39 | $16.00 | $15.48 | 651 |
| 2016-06-29 | $14.80 | $15.36 | $14.21 | $15.21 | $14.71 | 3,924 |
| 2016-06-28 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 195 |
| 2016-06-27 | $15.32 | $15.32 | $15.32 | $15.32 | $14.82 | 65 |
| 2016-06-24 | $15.58 | $15.58 | $15.32 | $15.32 | $14.82 | 3,463 |
| 2016-06-23 | $15.67 | $15.70 | $15.49 | $15.49 | $14.98 | 6,562 |
| 2016-06-22 | $15.46 | $15.66 | $15.26 | $15.48 | $14.97 | 2,111 |
| 2016-06-21 | $15.75 | $15.75 | $15.25 | $15.30 | $14.80 | 3,000 |
| 2016-06-20 | $15.70 | $15.70 | $15.29 | $15.29 | $14.79 | 419 |
| 2016-06-17 | $15.49 | $15.50 | $15.10 | $15.50 | $14.99 | 4,793 |
| 2016-06-16 | $15.55 | $15.78 | $15.55 | $15.55 | $15.04 | 4,389 |
| 2016-06-15 | $15.33 | $15.40 | $15.33 | $15.40 | $14.90 | 320 |
| 2016-06-14 | $15.85 | $15.85 | $15.28 | $15.28 | $14.78 | 546 |
| 2016-06-13 | $15.88 | $15.88 | $15.88 | $15.88 | $15.36 | 160 |
| 2016-06-10 | $15.25 | $15.90 | $15.25 | $15.90 | $15.38 | 1,152 |
| 2016-06-09 | $15.64 | $15.68 | $15.50 | $15.50 | $14.99 | 903 |
| 2016-06-08 | $15.52 | $15.98 | $15.50 | $15.96 | $15.44 | 5,749 |
| 2016-06-07 | $15.15 | $16.07 | $15.15 | $15.50 | $14.99 | 41,876 |
| 2016-06-06 | $15.18 | $15.61 | $14.61 | $15.11 | $14.62 | 32,742 |
| 2016-06-03 | $15.07 | $15.14 | $14.65 | $15.10 | $14.61 | 6,713 |
| 2016-06-02 | $15.49 | $15.49 | $15.25 | $15.25 | $14.75 | 470 |
| 2016-06-01 | $15.81 | $15.81 | $15.50 | $15.50 | $14.99 | 925 |
| 2016-05-31 | $15.87 | $15.87 | $15.79 | $15.79 | $15.27 | 1,023 |
| 2016-05-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.67 | 260 |
| 2016-05-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.57 | 3 |
| 2016-05-25 | $16.14 | $16.14 | $16.14 | $16.14 | $15.61 | 15 |
| 2016-05-24 | $16.20 | $16.20 | $16.20 | $16.20 | $15.67 | 233 |
| 2016-05-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.45 | 97 |
| 2016-05-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.49 | 148 |
| 2016-05-19 | $16.04 | $16.32 | $16.04 | $16.32 | $15.79 | 274 |
| 2016-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 402 |
| 2016-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 227 |
| 2016-05-16 | $16.35 | $16.35 | $16.35 | $16.35 | $15.82 | 0 |
| 2016-05-13 | $16.35 | $16.35 | $16.35 | $16.35 | $15.82 | 120 |
| 2016-05-12 | $16.01 | $16.01 | $16.01 | $16.01 | $15.49 | 151 |
| 2016-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 1,042 |
| 2016-05-10 | $16.34 | $16.39 | $16.34 | $16.39 | $15.85 | 626 |
| 2016-05-09 | $16.00 | $16.38 | $16.00 | $16.38 | $15.84 | 991 |
| 2016-05-06 | $15.25 | $16.40 | $15.25 | $16.40 | $15.86 | 318 |
| 2016-05-05 | $16.12 | $16.12 | $16.12 | $16.12 | $15.59 | 2 |
| 2016-05-04 | $16.51 | $16.53 | $16.04 | $16.12 | $15.59 | 3,928 |
| 2016-05-03 | $16.55 | $16.55 | $16.50 | $16.50 | $15.96 | 993 |
| 2016-05-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.01 | 310 |
| 2016-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 44 |
| 2016-04-28 | $16.53 | $16.53 | $16.50 | $16.50 | $15.96 | 1,237 |
| 2016-04-27 | $16.75 | $17.41 | $16.53 | $16.53 | $15.99 | 982 |
| 2016-04-26 | $18.68 | $18.75 | $16.53 | $16.63 | $16.09 | 4,832 |
| 2016-04-25 | $16.91 | $18.00 | $16.91 | $18.00 | $17.41 | 2,365 |
| 2016-04-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.11 | 165 |
| 2016-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 37,000 |
| 2016-04-20 | $17.60 | $17.60 | $16.61 | $16.70 | $16.15 | 1,337 |
| 2016-04-19 | $17.68 | $17.68 | $17.68 | $17.68 | $17.10 | 167 |
| 2016-04-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.12 | 2 |
| 2016-04-15 | $17.66 | $17.66 | $17.66 | $17.66 | $17.08 | 2 |
| 2016-04-14 | $17.61 | $18.75 | $17.61 | $18.42 | $17.82 | 932 |
| 2016-04-13 | $17.50 | $18.20 | $17.50 | $18.20 | $17.60 | 1,603 |
| 2016-04-12 | $17.92 | $18.75 | $17.84 | $18.75 | $18.14 | 4,098 |
| 2016-04-11 | $17.80 | $17.80 | $17.53 | $17.61 | $17.03 | 887 |
| 2016-04-08 | $17.11 | $18.50 | $17.11 | $17.72 | $17.14 | 887 |
| 2016-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.93 | 453 |
| 2016-04-06 | $17.72 | $18.38 | $17.50 | $17.58 | $17.01 | 1,308 |
| 2016-04-05 | $17.91 | $18.04 | $17.66 | $17.99 | $17.40 | 1,402 |
| 2016-04-04 | $17.52 | $18.50 | $17.52 | $18.48 | $17.88 | 7,664 |
| 2016-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.90 | 192 |
| 2016-03-31 | $18.36 | $18.50 | $18.34 | $18.50 | $17.90 | 5,053 |
| 2016-03-30 | $16.70 | $18.34 | $16.70 | $18.34 | $17.74 | 1,079 |
| 2016-03-29 | $18.35 | $18.45 | $17.83 | $18.40 | $17.80 | 8,313 |
| 2016-03-28 | $18.40 | $18.40 | $18.11 | $18.35 | $17.75 | 7,748 |
| 2016-03-24 | $15.50 | $18.40 | $15.50 | $17.84 | $17.26 | 34,570 |
| 2016-03-23 | $17.54 | $17.64 | $15.12 | $15.17 | $14.67 | 14,466 |
| 2016-03-22 | $17.54 | $17.54 | $17.54 | $17.54 | $16.97 | 5 |
| 2016-03-21 | $17.22 | $17.79 | $17.21 | $17.54 | $16.97 | 2,929 |
| 2016-03-18 | $17.50 | $18.48 | $17.26 | $18.13 | $17.54 | 177,464 |
| 2016-03-17 | $17.98 | $17.98 | $16.79 | $17.50 | $16.93 | 27,420 |
| 2016-03-16 | $17.00 | $17.10 | $16.69 | $17.00 | $16.44 | 23,412 |
| 2016-03-15 | $16.10 | $17.05 | $16.10 | $17.05 | $16.49 | 29,387 |
| 2016-03-14 | $15.99 | $16.37 | $15.81 | $16.05 | $15.53 | 49,669 |
| 2016-03-11 | $15.50 | $15.99 | $15.50 | $15.99 | $15.47 | 7,072 |
| 2016-03-10 | $15.60 | $15.60 | $15.15 | $15.50 | $14.99 | 8,907 |
| 2016-03-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.09 | 200 |
| 2016-03-08 | $15.90 | $15.90 | $15.15 | $15.85 | $15.33 | 5,057 |
| 2016-03-07 | $15.17 | $15.90 | $15.15 | $15.90 | $15.38 | 4,869 |
| 2016-03-04 | $15.62 | $15.62 | $15.62 | $15.62 | $15.11 | 99 |
| 2016-03-03 | $15.58 | $15.62 | $15.58 | $15.62 | $15.11 | 127 |
| 2016-03-02 | $15.27 | $15.68 | $15.27 | $15.68 | $15.17 | 1,948 |
| 2016-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 126 |
| 2016-02-29 | $15.11 | $15.50 | $15.10 | $15.50 | $14.99 | 942 |
| 2016-02-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 57 |
| 2016-02-25 | $15.12 | $15.13 | $15.10 | $15.10 | $14.61 | 1,900 |
| 2016-02-24 | $15.11 | $15.22 | $15.11 | $15.18 | $14.68 | 4,372 |
| 2016-02-23 | $15.35 | $15.35 | $15.35 | $15.35 | $14.85 | 727 |
| 2016-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $14.94 | 593 |
| 2016-02-19 | $15.45 | $15.45 | $15.15 | $15.35 | $14.85 | 3,202 |
| 2016-02-18 | $15.10 | $15.10 | $15.00 | $15.10 | $14.61 | 9,975 |
| 2016-02-17 | $15.09 | $15.09 | $15.09 | $15.09 | $14.60 | 140 |
| 2016-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 922 |
| 2016-02-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.41 | 51 |
| 2016-02-11 | $15.10 | $15.10 | $14.75 | $14.90 | $14.41 | 1,325 |
| 2016-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 350 |
| 2016-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 2,693 |
| 2016-02-08 | $15.90 | $15.90 | $15.00 | $15.00 | $14.51 | 1,485 |
| 2016-02-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 2,000 |
| 2016-02-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 2 |
| 2016-02-03 | $15.55 | $15.62 | $15.55 | $15.55 | $15.04 | 3,998 |
| 2016-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.38 | 1 |
| 2016-02-01 | $15.96 | $16.00 | $15.56 | $15.90 | $15.38 | 7,296 |
| 2016-01-29 | $15.75 | $16.00 | $15.49 | $16.00 | $15.48 | 3,503 |
| 2016-01-28 | $15.48 | $15.48 | $15.48 | $15.48 | $14.98 | 0 |
| 2016-01-27 | $15.48 | $15.48 | $15.48 | $15.48 | $14.98 | 519 |
| 2016-01-26 | $15.40 | $15.40 | $15.35 | $15.35 | $14.85 | 250 |
| 2016-01-25 | $15.40 | $15.60 | $15.28 | $15.60 | $15.09 | 29,450 |
| 2016-01-22 | $15.40 | $15.65 | $15.12 | $15.40 | $14.90 | 38,183 |
| 2016-01-21 | $15.35 | $16.00 | $15.00 | $16.00 | $15.48 | 62,063 |
| 2016-01-20 | $15.45 | $15.45 | $15.35 | $15.35 | $14.85 | 15,639 |
| 2016-01-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 35 |
| 2016-01-15 | $16.90 | $16.90 | $15.01 | $15.55 | $15.04 | 36,752 |
| 2016-01-14 | $15.40 | $15.40 | $15.40 | $15.40 | $14.90 | 5,000 |
| 2016-01-13 | $15.49 | $15.50 | $15.35 | $15.40 | $14.90 | 27,278 |
| 2016-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.99 | 1,100 |
| 2016-01-11 | $15.10 | $15.50 | $15.10 | $15.50 | $14.99 | 8,544 |
| 2016-01-08 | $15.35 | $15.43 | $15.35 | $15.35 | $14.85 | 43,408 |
| 2016-01-07 | $15.75 | $15.75 | $15.00 | $15.35 | $14.85 | 25,163 |
| 2016-01-06 | $15.96 | $15.96 | $15.60 | $15.75 | $15.24 | 2,850 |
| 2016-01-05 | $16.09 | $16.09 | $16.09 | $16.09 | $15.56 | 0 |
| 2016-01-04 | $16.09 | $16.09 | $16.09 | $16.09 | $15.56 | 0 |
| 2015-12-31 | $15.30 | $16.10 | $15.20 | $16.09 | $15.56 | 6,017 |
| 2015-12-30 | $15.10 | $16.49 | $15.10 | $16.06 | $15.53 | 2,871 |
| 2015-12-29 | $15.32 | $15.32 | $15.32 | $15.32 | $14.82 | 118 |
| 2015-12-28 | $15.32 | $15.32 | $15.32 | $15.32 | $14.82 | 68 |
| 2015-12-24 | $15.32 | $15.32 | $15.32 | $15.32 | $14.82 | 45 |
| 2015-12-23 | $15.50 | $15.70 | $15.22 | $15.32 | $14.82 | 5,853 |
| 2015-12-22 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 71 |
| 2015-12-21 | $15.01 | $16.25 | $15.01 | $16.25 | $15.72 | 8,207 |
| 2015-12-18 | $15.30 | $15.30 | $15.25 | $15.25 | $14.75 | 1,750 |
| 2015-12-17 | $15.70 | $15.70 | $15.50 | $15.50 | $14.99 | 200 |
| 2015-12-16 | $15.50 | $15.70 | $15.50 | $15.70 | $15.19 | 350 |
| 2015-12-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 0 |
| 2015-12-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 0 |
| 2015-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 2,206 |
| 2015-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 6,000 |
| 2015-12-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.73 | 359 |
| 2015-12-08 | $15.25 | $15.25 | $15.23 | $15.23 | $14.73 | 2,700 |
| 2015-12-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.70 | 1,150 |
| 2015-12-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.70 | 16,100 |
| 2015-12-03 | $15.30 | $15.30 | $15.10 | $15.20 | $14.70 | 16,100 |
| 2015-12-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 4,800 |
| 2015-12-01 | $15.26 | $15.30 | $15.26 | $15.30 | $14.80 | 2,300 |
| 2015-11-30 | $15.28 | $15.30 | $15.26 | $15.26 | $14.76 | 4,527 |
| 2015-11-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 1,400 |
| 2015-11-25 | $15.30 | $15.30 | $15.28 | $15.28 | $14.78 | 1,504 |
| 2015-11-24 | $15.40 | $15.45 | $15.30 | $15.40 | $14.90 | 12,280 |
| 2015-11-23 | $15.60 | $15.60 | $15.30 | $15.30 | $14.80 | 775 |
| 2015-11-20 | $15.50 | $15.50 | $15.40 | $15.40 | $14.90 | 625 |
| 2015-11-19 | $15.50 | $15.65 | $15.50 | $15.50 | $14.99 | 4,200 |
| 2015-11-18 | $15.60 | $15.60 | $15.50 | $15.50 | $14.99 | 900 |
| 2015-11-17 | $15.70 | $15.70 | $15.50 | $15.60 | $15.09 | 1,085 |
| 2015-11-16 | $15.70 | $16.00 | $15.70 | $15.75 | $15.24 | 2,414 |
| 2015-11-13 | $15.25 | $15.98 | $15.25 | $15.50 | $14.99 | 4,000 |
| 2015-11-12 | $15.15 | $15.30 | $15.15 | $15.30 | $14.80 | 25,092 |
| 2015-11-11 | $15.15 | $15.15 | $15.10 | $15.10 | $14.61 | 6,700 |
| 2015-11-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 2,506 |
| 2015-11-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 2,299 |
| 2015-11-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2015-11-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 2,800 |
| 2015-11-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2015-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 794 |
| 2015-11-02 | $15.18 | $15.18 | $15.06 | $15.10 | $14.61 | 6,950 |
| 2015-10-30 | $15.15 | $15.25 | $15.15 | $15.20 | $14.70 | 80 |
| 2015-10-29 | $15.15 | $15.25 | $15.15 | $15.20 | $14.70 | 0 |
| 2015-10-28 | $15.15 | $15.25 | $15.15 | $15.20 | $14.70 | 1,000 |
| 2015-10-27 | $15.25 | $15.25 | $15.05 | $15.05 | $14.56 | 17,934 |
| 2015-10-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.80 | 25 |
| 2015-10-23 | $15.30 | $15.40 | $15.30 | $15.30 | $14.80 | 920 |
| 2015-10-22 | $15.20 | $15.25 | $15.05 | $15.25 | $14.75 | 3,550 |
| 2015-10-21 | $15.20 | $15.20 | $15.20 | $15.20 | $14.70 | 14 |
| 2015-10-20 | $15.10 | $15.25 | $15.00 | $15.20 | $14.70 | 3,575 |
| 2015-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.75 | 1,250 |
| 2015-10-16 | $15.12 | $15.25 | $15.12 | $15.25 | $14.75 | 0 |
| 2015-10-15 | $15.12 | $15.25 | $15.12 | $15.25 | $14.75 | 5,113 |
| 2015-10-14 | $15.15 | $15.15 | $15.10 | $15.10 | $14.61 | 4,435 |
| 2015-10-13 | $15.10 | $15.15 | $15.10 | $15.11 | $14.62 | 1,300 |
| 2015-10-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 150 |
| 2015-10-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.65 | 255 |
| 2015-10-08 | $15.10 | $15.12 | $15.10 | $15.12 | $14.63 | 335 |
| 2015-10-07 | $15.15 | $15.15 | $15.05 | $15.05 | $14.56 | 4,750 |
| 2015-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.65 | 1,752 |
| 2015-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 0 |
| 2015-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.51 | 132 |
| 2015-10-01 | $15.05 | $15.05 | $15.00 | $15.00 | $14.51 | 2,249 |
| 2015-09-30 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 0 |
| 2015-09-29 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 0 |
| 2015-09-28 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 0 |
| 2015-09-25 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 1 |
| 2015-09-24 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 5 |
| 2015-09-23 | $15.10 | $15.18 | $15.04 | $15.05 | $14.56 | 40,241 |
| 2015-09-22 | $3.83 | $3.85 | $3.80 | $3.80 | $14.70 | 986 |
| 2015-09-21 | $3.83 | $3.83 | $3.77 | $3.83 | $14.82 | 325 |
| 2015-09-18 | $3.85 | $3.85 | $3.76 | $3.77 | $14.59 | 1,452 |
| 2015-09-17 | $4.13 | $4.13 | $3.75 | $3.80 | $14.70 | 9,507 |
| 2015-09-16 | $4.20 | $4.20 | $4.20 | $4.20 | $16.25 | 0 |
| 2015-09-15 | $4.00 | $4.20 | $4.00 | $4.20 | $16.25 | 283 |
| 2015-09-14 | $4.20 | $4.20 | $4.20 | $4.20 | $16.25 | 50 |
| 2015-09-11 | $4.00 | $4.00 | $3.90 | $3.90 | $15.09 | 75 |
| 2015-09-10 | $4.00 | $4.00 | $3.90 | $3.90 | $15.09 | 4,003 |
| 2015-09-09 | $4.00 | $4.00 | $4.00 | $4.00 | $15.48 | 0 |
| 2015-09-08 | $4.00 | $4.00 | $4.00 | $4.00 | $15.48 | 0 |
SmartFinancial Inc (SMBK) News Headlines
Recent SmartFinancial Inc (SMBK) News
Similar Companies to SmartFinancial Inc (SMBK) 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 |