Summit Financial Group Inc (SMMF) Exchange: NASDAQ
Data as of April 25, 2024
$27.30 ($-0.05) -0.18%
Summit Financial Group Inc - Daily Information
Click for more stock information on Summit Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.64 |
| Previous Close | $27.30 |
| High | $27.67 |
| Low | $27.25 |
| Adjusted Open | $27.64 |
| Previous Adjusted Close | $27.30 |
| Adjusted High | $27.67 |
| Adjusted Low | $27.25 |
About Summit Financial Group Inc (SMMF)
Summit Financial Group Inc, which trades under the symbol SMMF, is a holding company with subsidiaries which are engaged in the banking, insurance and real estate businesses. The company was incorporated in 1993 and has grown rapidly, now operating banking and other financial services in several states. Its subsidiaries have provided a full range of commercial banking services to customers in the retail, commercial, mortgage banking and wealth management sectors. The banking subsidiary also provides residential loans and other loans to residential customers. The insurance subsidiary offers a full range of property/casualty and life insurance, as well as annuity products in all 50 states and the District of Columbia. Summit Real Estate Holdings, Inc, another subsidiary, engages in the acquisition, development and leasing of real estate properties. Summit Financial Group Inc is headquartered in the Colorado Springs metropolitan area and serves many areas through their multiple subsidiaries. It employs around 700 people and extensive use of technology, allowing the organization to more efficiently manage assets, accounts and deliver services to customers. The website is https://www.summitfg.com/. Address is 2390 Academy Blvd, Colorado Springs, CO 80909 with latitude 38.8662002 and longitude -104.8111747.
Invest in Summit Financial Group Inc (SMMF)
Historical Stock Data for Summit Financial Group Inc (SMMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $27.64 | $27.67 | $27.25 | $27.30 | $27.30 | 11,872 |
| 2024-04-22 | $27.16 | $28.32 | $27.02 | $27.35 | $27.35 | 26,423 |
| 2024-04-19 | $25.50 | $27.37 | $25.50 | $27.20 | $27.20 | 42,981 |
| 2024-04-18 | $25.02 | $25.16 | $24.87 | $25.08 | $25.08 | 24,283 |
| 2024-04-17 | $25.16 | $25.29 | $24.97 | $25.03 | $25.03 | 20,444 |
| 2024-04-16 | $25.02 | $25.22 | $24.87 | $25.19 | $25.19 | 20,214 |
| 2024-04-15 | $25.34 | $25.34 | $25.00 | $25.05 | $25.05 | 11,404 |
| 2024-04-12 | $25.23 | $25.41 | $25.08 | $25.12 | $25.12 | 20,022 |
| 2024-04-11 | $25.32 | $25.61 | $25.29 | $25.32 | $25.32 | 26,035 |
| 2024-04-10 | $26.20 | $26.25 | $25.20 | $25.35 | $25.35 | 39,415 |
| 2024-04-09 | $26.49 | $26.49 | $25.99 | $26.20 | $26.20 | 22,807 |
| 2024-04-08 | $26.14 | $26.37 | $26.02 | $26.03 | $26.03 | 12,537 |
| 2024-04-05 | $26.10 | $26.14 | $25.85 | $26.01 | $26.01 | 38,570 |
| 2024-04-04 | $25.95 | $26.43 | $25.91 | $25.93 | $25.93 | 35,144 |
| 2024-04-03 | $26.01 | $26.19 | $25.76 | $25.93 | $25.93 | 27,306 |
| 2024-04-02 | $26.25 | $27.16 | $25.90 | $26.00 | $26.00 | 17,527 |
| 2024-04-01 | $26.95 | $27.04 | $26.27 | $26.46 | $26.46 | 13,008 |
| 2024-03-28 | $25.92 | $27.40 | $25.92 | $27.16 | $27.16 | 66,156 |
| 2024-03-27 | $25.70 | $25.87 | $25.50 | $25.78 | $25.78 | 48,103 |
| 2024-03-26 | $25.75 | $25.86 | $25.59 | $25.59 | $25.59 | 34,421 |
| 2024-03-25 | $26.33 | $26.57 | $25.42 | $25.58 | $25.58 | 86,483 |
| 2024-03-22 | $26.48 | $26.65 | $26.06 | $26.19 | $26.19 | 13,233 |
| 2024-03-21 | $26.38 | $26.50 | $26.30 | $26.35 | $26.35 | 25,847 |
| 2024-03-20 | $25.22 | $26.22 | $25.22 | $26.22 | $26.22 | 24,968 |
| 2024-03-19 | $25.54 | $25.82 | $25.28 | $25.28 | $25.28 | 16,847 |
| 2024-03-18 | $25.25 | $25.75 | $25.25 | $25.28 | $25.28 | 23,467 |
| 2024-03-15 | $25.31 | $25.82 | $25.31 | $25.37 | $25.37 | 72,692 |
| 2024-03-14 | $25.81 | $26.21 | $25.28 | $25.31 | $25.31 | 23,848 |
| 2024-03-13 | $26.51 | $26.55 | $26.09 | $26.19 | $25.96 | 11,678 |
| 2024-03-12 | $26.66 | $26.66 | $26.43 | $26.44 | $26.21 | 13,490 |
| 2024-03-11 | $26.50 | $26.95 | $26.41 | $26.65 | $26.42 | 7,846 |
| 2024-03-08 | $26.97 | $27.44 | $26.39 | $26.55 | $26.32 | 19,353 |
| 2024-03-07 | $27.05 | $27.12 | $26.72 | $26.78 | $26.78 | 11,603 |
| 2024-03-06 | $27.01 | $27.13 | $26.50 | $26.80 | $26.80 | 15,688 |
| 2024-03-05 | $26.80 | $26.94 | $26.67 | $26.75 | $26.75 | 19,728 |
| 2024-03-04 | $26.87 | $26.87 | $26.55 | $26.55 | $26.55 | 8,850 |
| 2024-03-01 | $27.20 | $27.20 | $26.65 | $26.65 | $26.65 | 8,210 |
| 2024-02-29 | $26.74 | $27.15 | $26.67 | $26.98 | $26.98 | 12,251 |
| 2024-02-28 | $26.35 | $26.73 | $26.24 | $26.32 | $26.32 | 21,327 |
| 2024-02-27 | $26.55 | $26.77 | $26.36 | $26.60 | $26.60 | 10,826 |
| 2024-02-26 | $26.37 | $26.59 | $26.15 | $26.16 | $26.16 | 13,979 |
| 2024-02-23 | $26.60 | $26.94 | $26.30 | $26.44 | $26.44 | 15,243 |
| 2024-02-22 | $27.01 | $27.19 | $26.24 | $26.49 | $26.49 | 18,331 |
| 2024-02-21 | $26.92 | $26.92 | $26.47 | $26.75 | $26.75 | 11,777 |
| 2024-02-20 | $27.20 | $27.45 | $26.90 | $26.90 | $26.90 | 8,580 |
| 2024-02-16 | $28.21 | $28.28 | $27.44 | $27.44 | $27.44 | 18,336 |
| 2024-02-15 | $26.94 | $28.38 | $26.94 | $28.26 | $28.26 | 34,868 |
| 2024-02-14 | $26.39 | $26.69 | $26.08 | $26.64 | $26.64 | 19,903 |
| 2024-02-13 | $27.88 | $28.09 | $25.67 | $26.08 | $26.08 | 32,530 |
| 2024-02-12 | $27.27 | $28.94 | $27.27 | $28.47 | $28.47 | 44,995 |
| 2024-02-09 | $26.99 | $27.21 | $26.96 | $27.04 | $27.04 | 34,706 |
| 2024-02-08 | $27.00 | $27.25 | $26.50 | $26.95 | $26.95 | 25,795 |
| 2024-02-07 | $27.11 | $27.58 | $26.87 | $27.13 | $27.13 | 25,746 |
| 2024-02-06 | $27.92 | $27.92 | $27.28 | $27.65 | $27.65 | 9,021 |
| 2024-02-05 | $27.77 | $28.21 | $27.14 | $27.79 | $27.79 | 39,634 |
| 2024-02-02 | $28.51 | $29.00 | $28.08 | $28.27 | $28.27 | 19,288 |
| 2024-02-01 | $28.58 | $29.00 | $27.62 | $28.74 | $28.74 | 29,455 |
| 2024-01-31 | $29.72 | $29.72 | $28.29 | $28.29 | $28.29 | 24,453 |
| 2024-01-30 | $29.84 | $29.96 | $29.82 | $29.95 | $29.95 | 5,748 |
| 2024-01-29 | $29.22 | $29.97 | $29.01 | $29.97 | $29.97 | 13,758 |
| 2024-01-26 | $30.39 | $30.39 | $28.91 | $29.22 | $29.22 | 16,399 |
| 2024-01-25 | $30.46 | $30.46 | $29.40 | $30.03 | $30.03 | 29,054 |
| 2024-01-24 | $30.08 | $30.12 | $29.60 | $29.87 | $29.87 | 14,939 |
| 2024-01-23 | $30.09 | $30.19 | $29.90 | $29.90 | $29.90 | 27,661 |
| 2024-01-22 | $28.79 | $29.89 | $28.79 | $29.86 | $29.86 | 12,508 |
| 2024-01-19 | $28.41 | $28.56 | $28.23 | $28.55 | $28.55 | 12,169 |
| 2024-01-18 | $28.27 | $28.51 | $28.00 | $28.15 | $28.15 | 10,092 |
| 2024-01-17 | $27.63 | $28.09 | $27.63 | $28.09 | $28.09 | 14,405 |
| 2024-01-16 | $28.18 | $28.22 | $27.75 | $27.92 | $27.92 | 14,930 |
| 2024-01-12 | $28.77 | $28.77 | $28.09 | $28.12 | $28.12 | 12,359 |
| 2024-01-11 | $28.29 | $28.66 | $27.99 | $28.24 | $28.24 | 21,059 |
| 2024-01-10 | $28.70 | $28.76 | $28.25 | $28.51 | $28.51 | 18,124 |
| 2024-01-09 | $28.64 | $28.80 | $28.44 | $28.50 | $28.50 | 25,713 |
| 2024-01-08 | $28.85 | $29.11 | $28.35 | $28.91 | $28.91 | 26,816 |
| 2024-01-05 | $28.68 | $29.22 | $28.68 | $28.89 | $28.89 | 90,166 |
| 2024-01-04 | $29.37 | $29.69 | $28.66 | $28.81 | $28.81 | 30,547 |
| 2024-01-03 | $30.07 | $30.39 | $29.06 | $29.17 | $29.17 | 39,881 |
| 2024-01-02 | $30.50 | $31.14 | $29.82 | $30.12 | $30.12 | 55,863 |
| 2023-12-29 | $31.11 | $31.16 | $30.62 | $30.69 | $30.69 | 35,601 |
| 2023-12-28 | $31.31 | $31.32 | $30.69 | $30.97 | $30.97 | 64,287 |
| 2023-12-27 | $31.49 | $31.49 | $30.91 | $31.15 | $31.15 | 46,880 |
| 2023-12-26 | $30.85 | $31.49 | $30.65 | $31.28 | $31.28 | 38,867 |
| 2023-12-22 | $30.08 | $30.98 | $29.81 | $30.65 | $30.65 | 26,801 |
| 2023-12-21 | $29.96 | $30.08 | $29.69 | $29.95 | $29.95 | 20,388 |
| 2023-12-20 | $29.71 | $31.00 | $29.28 | $29.73 | $29.73 | 88,965 |
| 2023-12-19 | $28.34 | $29.69 | $28.00 | $29.58 | $29.58 | 43,710 |
| 2023-12-18 | $27.79 | $28.46 | $27.65 | $28.34 | $28.34 | 46,018 |
| 2023-12-15 | $27.69 | $28.07 | $27.11 | $27.79 | $27.79 | 105,972 |
| 2023-12-14 | $27.50 | $28.00 | $27.24 | $27.49 | $27.49 | 81,123 |
| 2023-12-13 | $26.85 | $27.50 | $26.44 | $27.43 | $27.21 | 139,142 |
| 2023-12-12 | $26.68 | $27.01 | $26.59 | $26.66 | $26.45 | 43,036 |
| 2023-12-11 | $26.53 | $26.83 | $26.22 | $26.71 | $26.50 | 32,405 |
| 2023-12-08 | $25.99 | $26.97 | $25.69 | $26.68 | $26.47 | 26,948 |
| 2023-12-07 | $25.18 | $25.89 | $25.00 | $25.89 | $25.68 | 54,699 |
| 2023-12-06 | $25.10 | $25.44 | $24.90 | $24.97 | $24.77 | 33,506 |
| 2023-12-05 | $24.94 | $25.04 | $23.95 | $25.00 | $24.80 | 22,591 |
| 2023-12-04 | $24.50 | $25.10 | $24.50 | $25.00 | $24.80 | 17,041 |
| 2023-12-01 | $23.32 | $24.67 | $23.31 | $24.61 | $24.41 | 47,372 |
| 2023-11-30 | $23.80 | $23.86 | $23.24 | $23.37 | $23.18 | 27,483 |
| 2023-11-29 | $23.45 | $23.82 | $23.45 | $23.66 | $23.47 | 17,009 |
| 2023-11-28 | $23.17 | $23.46 | $23.12 | $23.31 | $23.12 | 14,871 |
| 2023-11-27 | $23.11 | $23.47 | $23.11 | $23.31 | $23.12 | 13,149 |
| 2023-11-24 | $23.00 | $23.42 | $22.81 | $23.42 | $23.23 | 14,423 |
| 2023-11-22 | $22.94 | $23.10 | $22.58 | $23.01 | $23.01 | 11,006 |
| 2023-11-21 | $22.73 | $22.99 | $22.57 | $22.77 | $22.77 | 13,085 |
| 2023-11-20 | $22.06 | $22.78 | $22.03 | $22.74 | $22.74 | 11,461 |
| 2023-11-17 | $22.38 | $22.38 | $21.54 | $22.29 | $22.29 | 37,132 |
| 2023-11-16 | $21.96 | $22.12 | $21.15 | $22.12 | $22.12 | 390,151 |
| 2023-11-15 | $22.58 | $22.58 | $21.89 | $21.98 | $21.98 | 33,802 |
| 2023-11-14 | $21.93 | $22.58 | $21.93 | $22.58 | $22.58 | 60,630 |
| 2023-11-13 | $20.97 | $21.63 | $20.97 | $21.41 | $21.41 | 17,113 |
| 2023-11-10 | $21.11 | $21.50 | $21.11 | $21.48 | $21.48 | 22,408 |
| 2023-11-09 | $21.50 | $21.50 | $21.29 | $21.33 | $21.33 | 8,930 |
| 2023-11-08 | $21.60 | $21.60 | $21.31 | $21.50 | $21.50 | 15,429 |
| 2023-11-07 | $21.40 | $21.50 | $21.38 | $21.49 | $21.49 | 16,842 |
| 2023-11-06 | $21.55 | $21.64 | $21.32 | $21.41 | $21.41 | 12,882 |
| 2023-11-03 | $21.90 | $21.90 | $21.70 | $21.73 | $21.73 | 59,213 |
| 2023-11-02 | $21.75 | $21.80 | $21.50 | $21.59 | $21.59 | 74,561 |
| 2023-11-01 | $21.58 | $21.59 | $21.23 | $21.42 | $21.42 | 23,186 |
| 2023-10-31 | $21.36 | $21.66 | $21.36 | $21.50 | $21.50 | 21,770 |
| 2023-10-30 | $21.00 | $21.62 | $20.99 | $21.50 | $21.50 | 37,705 |
| 2023-10-27 | $21.93 | $21.93 | $20.83 | $21.00 | $21.00 | 20,647 |
| 2023-10-26 | $22.61 | $22.94 | $22.06 | $22.10 | $22.10 | 25,323 |
| 2023-10-25 | $22.14 | $22.53 | $22.07 | $22.39 | $22.39 | 11,957 |
| 2023-10-24 | $22.00 | $22.40 | $22.00 | $22.32 | $22.32 | 18,451 |
| 2023-10-23 | $22.01 | $22.21 | $22.00 | $22.07 | $22.07 | 13,292 |
| 2023-10-20 | $22.31 | $22.39 | $21.95 | $21.98 | $21.98 | 22,112 |
| 2023-10-19 | $22.55 | $22.55 | $22.22 | $22.25 | $22.25 | 10,398 |
| 2023-10-18 | $22.73 | $22.78 | $22.24 | $22.25 | $22.25 | 15,183 |
| 2023-10-17 | $22.84 | $23.05 | $22.82 | $22.93 | $22.93 | 41,265 |
| 2023-10-16 | $22.82 | $23.00 | $22.75 | $22.89 | $22.89 | 20,985 |
| 2023-10-13 | $22.62 | $22.70 | $22.44 | $22.65 | $22.65 | 19,901 |
| 2023-10-12 | $22.87 | $22.87 | $22.44 | $22.77 | $22.77 | 17,946 |
| 2023-10-11 | $22.94 | $22.98 | $22.69 | $22.97 | $22.97 | 16,880 |
| 2023-10-10 | $22.94 | $23.04 | $22.74 | $22.84 | $22.84 | 15,390 |
| 2023-10-09 | $22.80 | $23.04 | $22.76 | $22.78 | $22.78 | 17,868 |
| 2023-10-06 | $23.00 | $23.11 | $22.69 | $22.95 | $22.95 | 36,658 |
| 2023-10-05 | $22.77 | $23.13 | $22.73 | $23.11 | $23.11 | 72,189 |
| 2023-10-04 | $21.93 | $22.93 | $21.83 | $22.93 | $22.93 | 32,686 |
| 2023-10-03 | $22.23 | $22.24 | $21.90 | $22.05 | $22.05 | 22,966 |
| 2023-10-02 | $22.51 | $22.51 | $22.29 | $22.44 | $22.44 | 24,825 |
| 2023-09-29 | $23.10 | $23.14 | $22.35 | $22.54 | $22.54 | 19,141 |
| 2023-09-28 | $22.92 | $23.04 | $22.85 | $22.97 | $22.97 | 21,076 |
| 2023-09-27 | $22.74 | $22.92 | $22.62 | $22.90 | $22.90 | 28,276 |
| 2023-09-26 | $23.05 | $23.15 | $22.55 | $22.69 | $22.69 | 34,157 |
| 2023-09-25 | $23.23 | $23.27 | $23.02 | $23.07 | $23.07 | 39,247 |
| 2023-09-22 | $23.25 | $23.51 | $23.03 | $23.10 | $23.10 | 37,275 |
| 2023-09-21 | $23.30 | $23.48 | $23.22 | $23.22 | $23.22 | 22,824 |
| 2023-09-20 | $23.55 | $23.73 | $23.23 | $23.43 | $23.43 | 39,003 |
| 2023-09-19 | $23.68 | $23.75 | $23.34 | $23.37 | $23.37 | 42,269 |
| 2023-09-18 | $23.84 | $23.93 | $23.59 | $23.62 | $23.62 | 51,194 |
| 2023-09-15 | $23.99 | $24.13 | $23.33 | $23.74 | $23.74 | 163,488 |
| 2023-09-14 | $23.95 | $24.15 | $23.79 | $24.00 | $24.00 | 44,980 |
| 2023-09-13 | $24.26 | $24.39 | $23.71 | $23.95 | $23.73 | 49,563 |
| 2023-09-12 | $23.97 | $24.41 | $23.96 | $24.34 | $24.34 | 24,314 |
| 2023-09-11 | $24.10 | $24.29 | $23.85 | $24.07 | $24.07 | 30,533 |
| 2023-09-08 | $24.17 | $24.38 | $23.89 | $23.96 | $23.96 | 26,725 |
| 2023-09-07 | $24.53 | $24.75 | $24.11 | $24.27 | $24.27 | 92,714 |
| 2023-09-06 | $24.98 | $25.05 | $24.50 | $24.55 | $24.55 | 32,337 |
| 2023-09-05 | $24.61 | $25.06 | $24.61 | $24.94 | $24.94 | 52,692 |
| 2023-09-01 | $24.83 | $24.91 | $24.44 | $24.75 | $24.75 | 40,355 |
| 2023-08-31 | $24.83 | $25.00 | $24.52 | $24.60 | $24.60 | 43,695 |
| 2023-08-30 | $24.53 | $24.76 | $24.40 | $24.65 | $24.65 | 19,103 |
| 2023-08-29 | $25.06 | $25.09 | $24.27 | $24.43 | $24.43 | 43,601 |
| 2023-08-28 | $24.70 | $25.19 | $24.68 | $24.89 | $24.89 | 88,365 |
| 2023-08-25 | $23.94 | $24.80 | $23.90 | $24.74 | $24.74 | 149,586 |
| 2023-08-24 | $23.61 | $23.94 | $23.61 | $23.76 | $23.76 | 15,748 |
| 2023-08-23 | $23.78 | $23.78 | $23.62 | $23.70 | $23.70 | 31,789 |
| 2023-08-22 | $23.79 | $23.94 | $23.57 | $23.62 | $23.62 | 23,292 |
| 2023-08-21 | $23.70 | $24.00 | $23.44 | $23.79 | $23.79 | 19,389 |
| 2023-08-18 | $23.77 | $24.06 | $23.64 | $23.65 | $23.65 | 37,327 |
| 2023-08-17 | $24.14 | $24.25 | $23.85 | $23.95 | $23.95 | 21,824 |
| 2023-08-16 | $24.23 | $24.38 | $24.00 | $24.04 | $24.04 | 26,186 |
| 2023-08-15 | $23.65 | $24.64 | $23.55 | $24.29 | $24.29 | 33,629 |
| 2023-08-14 | $23.42 | $23.97 | $23.42 | $23.79 | $23.79 | 15,609 |
| 2023-08-11 | $23.75 | $24.25 | $23.75 | $24.11 | $24.11 | 17,595 |
| 2023-08-10 | $23.63 | $23.93 | $23.50 | $23.74 | $23.74 | 40,632 |
| 2023-08-09 | $23.34 | $23.85 | $23.30 | $23.78 | $23.78 | 21,211 |
| 2023-08-08 | $23.27 | $23.68 | $22.98 | $23.56 | $23.56 | 20,942 |
| 2023-08-07 | $23.41 | $23.67 | $23.37 | $23.60 | $23.60 | 12,300 |
| 2023-08-04 | $23.60 | $23.80 | $23.18 | $23.26 | $23.26 | 17,643 |
| 2023-08-03 | $23.34 | $23.67 | $23.34 | $23.53 | $23.53 | 13,687 |
| 2023-08-02 | $23.02 | $23.59 | $23.02 | $23.47 | $23.47 | 17,809 |
| 2023-08-01 | $22.55 | $23.28 | $22.55 | $23.17 | $23.17 | 40,054 |
| 2023-07-31 | $22.50 | $23.16 | $22.50 | $22.56 | $22.56 | 25,443 |
| 2023-07-28 | $23.19 | $23.59 | $22.31 | $22.48 | $22.48 | 17,876 |
| 2023-07-27 | $23.00 | $23.51 | $23.00 | $23.29 | $23.29 | 21,319 |
| 2023-07-26 | $22.52 | $23.60 | $22.52 | $23.29 | $23.29 | 28,768 |
| 2023-07-25 | $22.77 | $23.11 | $22.54 | $22.54 | $22.54 | 8,904 |
| 2023-07-24 | $22.06 | $22.99 | $22.00 | $22.81 | $22.81 | 22,073 |
| 2023-07-21 | $22.49 | $22.49 | $22.00 | $22.14 | $22.14 | 20,803 |
| 2023-07-20 | $22.17 | $22.50 | $21.87 | $22.49 | $22.49 | 28,316 |
| 2023-07-19 | $21.78 | $22.46 | $21.78 | $22.17 | $22.17 | 21,235 |
| 2023-07-18 | $21.11 | $21.80 | $21.11 | $21.79 | $21.79 | 15,392 |
| 2023-07-17 | $20.55 | $21.15 | $20.55 | $21.03 | $21.03 | 19,726 |
| 2023-07-14 | $20.55 | $20.66 | $20.40 | $20.45 | $20.45 | 9,147 |
| 2023-07-13 | $20.70 | $20.74 | $20.55 | $20.69 | $20.69 | 14,770 |
| 2023-07-12 | $20.48 | $20.74 | $20.30 | $20.38 | $20.38 | 20,612 |
| 2023-07-11 | $20.27 | $20.45 | $20.10 | $20.16 | $20.16 | 15,702 |
| 2023-07-10 | $20.18 | $20.52 | $20.05 | $20.28 | $20.28 | 18,872 |
| 2023-07-07 | $19.85 | $20.54 | $19.85 | $20.28 | $20.28 | 58,923 |
| 2023-07-06 | $20.30 | $20.40 | $19.67 | $19.73 | $19.73 | 24,017 |
| 2023-07-05 | $20.80 | $20.86 | $20.35 | $20.36 | $20.36 | 26,288 |
| 2023-07-03 | $21.01 | $21.01 | $20.53 | $20.80 | $20.80 | 10,832 |
| 2023-06-30 | $21.69 | $21.74 | $20.64 | $20.66 | $20.66 | 25,697 |
| 2023-06-29 | $21.55 | $21.76 | $21.44 | $21.51 | $21.51 | 11,886 |
| 2023-06-28 | $21.48 | $21.50 | $21.17 | $21.33 | $21.33 | 13,238 |
| 2023-06-27 | $21.71 | $21.98 | $21.19 | $21.41 | $21.41 | 26,363 |
| 2023-06-26 | $21.65 | $21.95 | $21.31 | $21.71 | $21.71 | 47,723 |
| 2023-06-23 | $20.40 | $21.44 | $20.20 | $21.36 | $21.36 | 129,205 |
| 2023-06-22 | $20.76 | $20.85 | $20.45 | $20.66 | $20.66 | 14,547 |
| 2023-06-21 | $21.17 | $21.40 | $21.00 | $21.02 | $21.02 | 21,456 |
| 2023-06-20 | $21.14 | $21.39 | $20.80 | $21.15 | $21.15 | 28,190 |
| 2023-06-16 | $21.09 | $21.37 | $20.55 | $21.25 | $21.25 | 137,261 |
| 2023-06-15 | $21.00 | $21.16 | $20.84 | $20.88 | $20.88 | 19,481 |
| 2023-06-14 | $21.20 | $21.43 | $20.80 | $21.00 | $21.00 | 34,429 |
| 2023-06-13 | $20.82 | $21.31 | $20.82 | $21.13 | $20.93 | 17,244 |
| 2023-06-12 | $20.92 | $21.07 | $20.59 | $20.59 | $20.40 | 14,141 |
| 2023-06-09 | $21.24 | $21.24 | $20.72 | $20.76 | $20.56 | 12,610 |
| 2023-06-08 | $21.74 | $21.74 | $21.00 | $21.46 | $21.25 | 28,719 |
| 2023-06-07 | $21.05 | $22.86 | $21.05 | $21.67 | $21.47 | 104,337 |
| 2023-06-06 | $19.66 | $21.18 | $19.66 | $20.97 | $20.77 | 27,551 |
| 2023-06-05 | $20.07 | $20.07 | $19.49 | $19.56 | $19.38 | 25,672 |
| 2023-06-02 | $19.19 | $20.25 | $19.19 | $20.25 | $20.25 | 17,404 |
| 2023-06-01 | $19.05 | $19.33 | $18.93 | $19.11 | $19.11 | 12,222 |
| 2023-05-31 | $19.45 | $19.61 | $19.01 | $19.06 | $19.06 | 16,848 |
| 2023-05-30 | $19.44 | $19.74 | $19.42 | $19.61 | $19.61 | 25,526 |
| 2023-05-26 | $19.21 | $19.87 | $19.20 | $19.47 | $19.47 | 10,204 |
| 2023-05-25 | $19.44 | $19.75 | $19.20 | $19.26 | $19.26 | 6,992 |
| 2023-05-24 | $19.48 | $19.91 | $19.39 | $19.49 | $19.49 | 27,058 |
| 2023-05-23 | $19.48 | $20.00 | $19.48 | $19.53 | $19.53 | 19,038 |
| 2023-05-22 | $19.43 | $19.55 | $18.91 | $19.49 | $19.49 | 20,688 |
| 2023-05-19 | $19.42 | $19.66 | $19.09 | $19.21 | $19.21 | 20,064 |
| 2023-05-18 | $19.23 | $19.29 | $18.79 | $19.19 | $19.19 | 26,087 |
| 2023-05-17 | $18.45 | $19.22 | $18.24 | $19.11 | $19.11 | 44,253 |
| 2023-05-16 | $18.00 | $18.54 | $17.91 | $18.22 | $18.22 | 34,310 |
| 2023-05-15 | $17.48 | $18.70 | $17.06 | $17.85 | $17.85 | 14,667 |
| 2023-05-12 | $17.98 | $18.61 | $17.37 | $17.60 | $17.60 | 13,227 |
| 2023-05-11 | $17.94 | $18.20 | $17.64 | $17.98 | $17.98 | 24,026 |
| 2023-05-10 | $18.17 | $18.22 | $17.80 | $17.94 | $17.94 | 31,624 |
| 2023-05-09 | $17.61 | $18.66 | $17.34 | $17.88 | $17.88 | 24,897 |
| 2023-05-08 | $18.40 | $18.40 | $17.67 | $17.72 | $17.72 | 21,873 |
| 2023-05-05 | $18.19 | $18.30 | $17.83 | $18.20 | $18.20 | 32,278 |
| 2023-05-04 | $18.50 | $18.66 | $17.61 | $17.73 | $17.73 | 57,245 |
| 2023-05-03 | $18.60 | $18.96 | $18.56 | $18.56 | $18.56 | 37,496 |
| 2023-05-02 | $19.39 | $19.39 | $18.45 | $18.68 | $18.68 | 32,287 |
| 2023-05-01 | $19.59 | $19.72 | $19.20 | $19.53 | $19.53 | 26,184 |
| 2023-04-28 | $19.59 | $19.60 | $19.34 | $19.43 | $19.43 | 18,571 |
| 2023-04-27 | $19.28 | $19.59 | $19.16 | $19.55 | $19.55 | 21,710 |
| 2023-04-26 | $18.89 | $19.05 | $18.49 | $18.83 | $18.83 | 22,832 |
| 2023-04-25 | $19.11 | $19.40 | $18.89 | $18.92 | $18.92 | 9,613 |
| 2023-04-24 | $19.00 | $19.68 | $19.00 | $19.23 | $19.23 | 17,860 |
| 2023-04-21 | $19.07 | $19.24 | $18.89 | $19.10 | $19.10 | 16,618 |
| 2023-04-20 | $19.26 | $19.34 | $19.01 | $19.18 | $19.18 | 11,678 |
| 2023-04-19 | $19.10 | $19.46 | $19.10 | $19.36 | $19.36 | 15,187 |
| 2023-04-18 | $19.37 | $19.37 | $18.92 | $19.10 | $19.10 | 17,997 |
| 2023-04-17 | $19.03 | $19.53 | $19.03 | $19.53 | $19.53 | 10,876 |
| 2023-04-14 | $19.52 | $19.59 | $18.93 | $18.99 | $18.99 | 18,304 |
| 2023-04-13 | $19.47 | $19.70 | $19.39 | $19.46 | $19.46 | 8,699 |
| 2023-04-12 | $19.96 | $19.96 | $19.29 | $19.44 | $19.44 | 10,209 |
| 2023-04-11 | $19.84 | $20.13 | $19.73 | $19.78 | $19.78 | 19,932 |
| 2023-04-10 | $19.82 | $20.27 | $19.80 | $19.81 | $19.81 | 17,803 |
| 2023-04-06 | $19.39 | $19.79 | $19.39 | $19.73 | $19.73 | 7,958 |
| 2023-04-05 | $19.55 | $19.68 | $19.40 | $19.43 | $19.43 | 32,719 |
| 2023-04-04 | $20.73 | $20.73 | $19.27 | $19.55 | $19.55 | 38,872 |
| 2023-04-03 | $20.80 | $21.33 | $20.31 | $20.44 | $20.44 | 27,949 |
| 2023-03-31 | $21.29 | $21.29 | $20.55 | $20.75 | $20.75 | 21,904 |
| 2023-03-30 | $21.58 | $21.58 | $21.00 | $21.03 | $21.03 | 13,933 |
| 2023-03-29 | $21.61 | $21.72 | $21.15 | $21.47 | $21.47 | 16,423 |
| 2023-03-28 | $21.47 | $21.58 | $21.26 | $21.40 | $21.40 | 14,358 |
| 2023-03-27 | $21.33 | $21.67 | $21.28 | $21.39 | $21.39 | 12,700 |
| 2023-03-24 | $20.70 | $21.13 | $20.55 | $21.00 | $21.00 | 13,888 |
| 2023-03-23 | $21.65 | $21.75 | $20.56 | $20.82 | $20.82 | 27,168 |
| 2023-03-22 | $22.52 | $22.52 | $21.67 | $21.67 | $21.67 | 17,637 |
| 2023-03-21 | $21.84 | $22.39 | $21.75 | $22.34 | $22.34 | 23,072 |
| 2023-03-20 | $22.18 | $22.18 | $21.53 | $21.53 | $21.53 | 17,875 |
| 2023-03-17 | $22.04 | $23.20 | $21.70 | $21.96 | $21.96 | 73,274 |
| 2023-03-16 | $21.22 | $22.30 | $21.22 | $22.19 | $22.19 | 18,428 |
| 2023-03-15 | $21.32 | $21.80 | $21.10 | $21.22 | $21.22 | 24,938 |
| 2023-03-14 | $22.52 | $23.19 | $21.75 | $21.77 | $21.77 | 45,813 |
| 2023-03-13 | $22.56 | $22.56 | $20.89 | $21.20 | $21.20 | 46,587 |
| 2023-03-10 | $22.93 | $23.60 | $22.25 | $22.89 | $22.89 | 39,316 |
| 2023-03-09 | $24.38 | $24.38 | $23.17 | $23.23 | $23.23 | 28,499 |
| 2023-03-08 | $24.67 | $24.67 | $24.39 | $24.53 | $24.53 | 7,906 |
| 2023-03-07 | $24.81 | $24.81 | $24.53 | $24.61 | $24.61 | 14,321 |
| 2023-03-06 | $25.66 | $26.16 | $24.72 | $25.03 | $25.03 | 46,908 |
| 2023-03-03 | $25.31 | $25.34 | $25.04 | $25.34 | $25.34 | 6,818 |
| 2023-03-02 | $25.36 | $25.36 | $25.05 | $25.15 | $25.15 | 8,182 |
| 2023-03-01 | $25.31 | $25.52 | $25.25 | $25.44 | $25.44 | 11,035 |
| 2023-02-28 | $25.61 | $25.61 | $25.47 | $25.47 | $25.47 | 10,594 |
| 2023-02-27 | $25.78 | $25.82 | $25.53 | $25.53 | $25.53 | 7,070 |
| 2023-02-24 | $25.75 | $25.76 | $25.50 | $25.62 | $25.62 | 11,939 |
| 2023-02-23 | $25.99 | $25.99 | $25.60 | $25.80 | $25.80 | 9,596 |
| 2023-02-22 | $25.61 | $25.85 | $25.53 | $25.54 | $25.54 | 17,089 |
| 2023-02-21 | $25.94 | $25.94 | $25.27 | $25.54 | $25.54 | 16,869 |
| 2023-02-17 | $25.78 | $25.94 | $25.64 | $25.94 | $25.94 | 16,976 |
| 2023-02-16 | $25.60 | $26.15 | $25.59 | $25.74 | $25.74 | 21,431 |
| 2023-02-15 | $25.98 | $26.06 | $25.90 | $25.98 | $25.98 | 9,406 |
| 2023-02-14 | $25.54 | $25.95 | $25.51 | $25.80 | $25.80 | 12,972 |
| 2023-02-13 | $25.87 | $26.13 | $25.87 | $26.01 | $26.01 | 11,810 |
| 2023-02-10 | $25.91 | $26.02 | $25.87 | $25.87 | $25.87 | 9,209 |
| 2023-02-09 | $26.32 | $26.37 | $25.65 | $25.80 | $25.80 | 13,248 |
| 2023-02-08 | $26.42 | $26.64 | $26.25 | $26.32 | $26.32 | 6,001 |
| 2023-02-07 | $26.44 | $26.72 | $26.21 | $26.71 | $26.71 | 29,862 |
| 2023-02-06 | $26.69 | $26.69 | $26.40 | $26.59 | $26.59 | 18,359 |
| 2023-02-03 | $26.21 | $26.89 | $26.21 | $26.88 | $26.88 | 26,819 |
| 2023-02-02 | $26.05 | $26.34 | $25.81 | $26.21 | $26.21 | 36,599 |
| 2023-02-01 | $25.83 | $26.13 | $25.64 | $25.91 | $25.91 | 40,511 |
| 2023-01-31 | $25.71 | $26.00 | $25.60 | $25.95 | $25.95 | 24,298 |
| 2023-01-30 | $25.23 | $25.71 | $25.05 | $25.55 | $25.55 | 31,018 |
| 2023-01-27 | $25.18 | $25.49 | $25.06 | $25.43 | $25.43 | 22,975 |
| 2023-01-26 | $24.69 | $25.20 | $24.55 | $25.20 | $25.20 | 61,586 |
| 2023-01-25 | $24.83 | $24.90 | $24.32 | $24.52 | $24.52 | 50,389 |
| 2023-01-24 | $24.60 | $25.36 | $24.58 | $24.89 | $24.89 | 93,378 |
| 2023-01-23 | $24.98 | $25.03 | $24.66 | $24.85 | $24.85 | 51,566 |
| 2023-01-20 | $24.41 | $25.22 | $24.39 | $24.86 | $24.86 | 95,067 |
| 2023-01-19 | $24.44 | $24.44 | $24.20 | $24.35 | $24.35 | 13,609 |
| 2023-01-18 | $25.02 | $25.02 | $24.42 | $24.43 | $24.43 | 15,048 |
| 2023-01-17 | $25.50 | $25.50 | $24.90 | $25.01 | $25.01 | 15,336 |
| 2023-01-13 | $25.19 | $25.48 | $25.10 | $25.44 | $25.44 | 30,350 |
| 2023-01-12 | $25.20 | $25.42 | $25.12 | $25.32 | $25.32 | 60,758 |
| 2023-01-11 | $24.89 | $25.19 | $24.80 | $25.13 | $25.13 | 30,950 |
| 2023-01-10 | $24.60 | $24.93 | $24.60 | $24.88 | $24.88 | 14,577 |
| 2023-01-09 | $24.91 | $24.91 | $24.53 | $24.65 | $24.65 | 19,598 |
| 2023-01-06 | $24.85 | $25.00 | $24.59 | $24.79 | $24.79 | 25,885 |
| 2023-01-05 | $24.91 | $24.91 | $24.66 | $24.78 | $24.78 | 9,737 |
| 2023-01-04 | $24.62 | $25.12 | $24.62 | $25.00 | $25.00 | 13,232 |
| 2023-01-03 | $24.81 | $24.85 | $24.54 | $24.58 | $24.58 | 19,420 |
| 2022-12-30 | $24.98 | $25.03 | $24.65 | $24.89 | $24.89 | 12,651 |
| 2022-12-29 | $24.76 | $25.10 | $24.61 | $24.99 | $24.99 | 15,869 |
| 2022-12-28 | $25.14 | $25.14 | $24.75 | $24.75 | $24.75 | 8,410 |
| 2022-12-27 | $24.90 | $25.10 | $24.88 | $25.04 | $25.04 | 11,813 |
| 2022-12-23 | $24.91 | $25.23 | $24.88 | $24.88 | $24.88 | 7,051 |
| 2022-12-22 | $24.85 | $24.97 | $24.70 | $24.84 | $24.84 | 16,306 |
| 2022-12-21 | $25.04 | $25.23 | $24.87 | $25.06 | $25.06 | 17,948 |
| 2022-12-20 | $24.86 | $25.01 | $24.70 | $24.85 | $24.85 | 22,767 |
| 2022-12-19 | $25.22 | $25.33 | $24.70 | $24.81 | $24.81 | 41,642 |
| 2022-12-16 | $24.93 | $25.68 | $24.49 | $25.50 | $25.50 | 69,780 |
| 2022-12-15 | $26.07 | $26.07 | $25.10 | $25.30 | $25.30 | 18,121 |
| 2022-12-14 | $26.58 | $26.58 | $26.24 | $26.24 | $26.24 | 18,060 |
| 2022-12-13 | $26.85 | $27.09 | $26.04 | $26.15 | $25.95 | 42,932 |
| 2022-12-12 | $27.22 | $27.43 | $26.68 | $26.73 | $26.53 | 31,414 |
| 2022-12-09 | $27.35 | $27.75 | $27.14 | $27.14 | $26.93 | 8,101 |
| 2022-12-08 | $27.50 | $27.52 | $27.43 | $27.49 | $27.28 | 6,593 |
| 2022-12-07 | $28.00 | $28.00 | $27.43 | $27.43 | $27.22 | 11,221 |
| 2022-12-06 | $27.74 | $27.99 | $27.65 | $27.82 | $27.61 | 34,769 |
| 2022-12-05 | $28.47 | $28.47 | $27.51 | $27.65 | $27.44 | 12,472 |
| 2022-12-02 | $28.25 | $28.61 | $28.25 | $28.50 | $28.28 | 14,719 |
| 2022-12-01 | $28.73 | $28.73 | $28.29 | $28.48 | $28.26 | 19,037 |
| 2022-11-30 | $28.08 | $28.42 | $27.75 | $28.36 | $28.15 | 15,841 |
| 2022-11-29 | $27.96 | $28.26 | $27.94 | $27.98 | $27.77 | 5,470 |
| 2022-11-28 | $28.92 | $29.00 | $28.31 | $28.43 | $28.21 | 9,217 |
| 2022-11-25 | $28.85 | $29.20 | $28.77 | $28.85 | $28.85 | 5,961 |
| 2022-11-23 | $28.50 | $28.79 | $28.39 | $28.59 | $28.59 | 19,956 |
| 2022-11-22 | $28.71 | $28.89 | $28.71 | $28.87 | $28.87 | 10,465 |
| 2022-11-21 | $28.70 | $28.84 | $28.57 | $28.60 | $28.60 | 8,617 |
| 2022-11-18 | $29.00 | $29.00 | $28.30 | $28.51 | $28.51 | 18,281 |
| 2022-11-17 | $28.25 | $28.42 | $28.04 | $28.35 | $28.35 | 15,473 |
| 2022-11-16 | $28.99 | $28.99 | $28.26 | $28.32 | $28.32 | 10,495 |
| 2022-11-15 | $28.67 | $28.91 | $28.60 | $28.70 | $28.70 | 9,720 |
| 2022-11-14 | $28.29 | $28.86 | $28.28 | $28.28 | $28.28 | 14,546 |
| 2022-11-11 | $29.17 | $29.17 | $28.58 | $28.58 | $28.58 | 8,774 |
| 2022-11-10 | $28.75 | $29.25 | $28.74 | $29.17 | $29.17 | 20,569 |
| 2022-11-09 | $28.72 | $28.72 | $28.34 | $28.46 | $28.46 | 8,476 |
| 2022-11-08 | $28.85 | $29.00 | $28.83 | $28.83 | $28.83 | 10,639 |
| 2022-11-07 | $28.49 | $29.00 | $28.14 | $28.86 | $28.86 | 16,799 |
| 2022-11-04 | $28.50 | $28.50 | $27.48 | $28.33 | $28.33 | 20,101 |
| 2022-11-03 | $28.26 | $28.43 | $27.93 | $28.28 | $28.28 | 11,907 |
| 2022-11-02 | $28.87 | $29.25 | $28.46 | $28.46 | $28.46 | 21,891 |
| 2022-11-01 | $29.20 | $29.20 | $28.67 | $28.97 | $28.97 | 9,697 |
| 2022-10-31 | $29.35 | $29.48 | $28.98 | $29.07 | $29.07 | 13,369 |
| 2022-10-28 | $29.12 | $29.73 | $29.12 | $29.39 | $29.39 | 16,689 |
| 2022-10-27 | $29.00 | $29.25 | $28.84 | $29.00 | $29.00 | 11,309 |
| 2022-10-26 | $28.98 | $29.43 | $28.85 | $28.96 | $28.96 | 9,626 |
| 2022-10-25 | $28.95 | $29.00 | $28.74 | $28.81 | $28.81 | 12,903 |
| 2022-10-24 | $28.50 | $28.87 | $28.50 | $28.75 | $28.75 | 13,042 |
| 2022-10-21 | $27.69 | $28.28 | $27.69 | $28.10 | $28.10 | 14,900 |
| 2022-10-20 | $27.65 | $27.93 | $27.17 | $27.62 | $27.62 | 16,336 |
| 2022-10-19 | $28.00 | $28.28 | $27.65 | $27.98 | $27.98 | 19,168 |
| 2022-10-18 | $28.62 | $29.00 | $28.04 | $28.04 | $28.04 | 12,384 |
| 2022-10-17 | $28.20 | $28.61 | $27.82 | $28.50 | $28.50 | 18,440 |
| 2022-10-14 | $28.25 | $28.67 | $27.62 | $27.84 | $27.84 | 9,799 |
| 2022-10-13 | $26.89 | $28.24 | $26.89 | $28.24 | $28.24 | 19,377 |
| 2022-10-12 | $26.81 | $27.17 | $26.79 | $26.98 | $26.98 | 9,373 |
| 2022-10-11 | $26.55 | $27.14 | $26.50 | $26.91 | $26.91 | 12,037 |
| 2022-10-10 | $26.61 | $26.87 | $26.59 | $26.73 | $26.73 | 6,959 |
| 2022-10-07 | $27.00 | $27.35 | $26.38 | $26.73 | $26.73 | 18,194 |
| 2022-10-06 | $27.77 | $27.88 | $27.26 | $27.30 | $27.30 | 10,974 |
| 2022-10-05 | $27.85 | $28.14 | $27.54 | $27.77 | $27.77 | 20,038 |
| 2022-10-04 | $27.50 | $28.50 | $27.50 | $28.08 | $28.08 | 23,003 |
| 2022-10-03 | $27.14 | $27.44 | $26.63 | $27.34 | $27.34 | 16,718 |
| 2022-09-30 | $27.39 | $27.87 | $26.94 | $26.94 | $26.94 | 19,183 |
| 2022-09-29 | $27.27 | $27.49 | $26.70 | $27.30 | $27.30 | 16,320 |
| 2022-09-28 | $27.39 | $27.48 | $26.84 | $27.28 | $27.28 | 21,613 |
| 2022-09-27 | $27.36 | $27.81 | $26.89 | $27.22 | $27.22 | 16,493 |
| 2022-09-26 | $27.40 | $27.63 | $27.05 | $27.32 | $27.32 | 9,476 |
| 2022-09-23 | $27.70 | $27.70 | $27.31 | $27.60 | $27.60 | 11,339 |
| 2022-09-22 | $28.27 | $28.40 | $27.65 | $27.65 | $27.65 | 8,309 |
| 2022-09-21 | $28.01 | $28.40 | $27.79 | $28.21 | $28.21 | 70,166 |
| 2022-09-20 | $27.45 | $28.26 | $27.25 | $28.10 | $28.10 | 19,328 |
| 2022-09-19 | $26.97 | $27.77 | $26.93 | $27.63 | $27.63 | 17,745 |
| 2022-09-16 | $27.19 | $27.69 | $26.65 | $26.97 | $26.97 | 83,030 |
| 2022-09-15 | $27.25 | $27.85 | $27.02 | $27.39 | $27.39 | 22,500 |
| 2022-09-14 | $28.50 | $28.54 | $27.00 | $27.19 | $27.19 | 41,126 |
| 2022-09-13 | $28.38 | $28.60 | $27.91 | $28.10 | $27.89 | 23,768 |
| 2022-09-12 | $28.62 | $29.07 | $28.55 | $28.75 | $28.54 | 9,299 |
| 2022-09-09 | $28.47 | $28.70 | $28.23 | $28.70 | $28.49 | 10,302 |
| 2022-09-08 | $28.45 | $28.70 | $28.17 | $28.39 | $28.39 | 8,192 |
| 2022-09-07 | $28.05 | $28.60 | $27.94 | $28.60 | $28.60 | 15,046 |
| 2022-09-06 | $28.17 | $28.35 | $27.72 | $27.88 | $27.88 | 15,999 |
| 2022-09-02 | $28.79 | $29.03 | $28.20 | $28.28 | $28.28 | 9,028 |
| 2022-09-01 | $28.38 | $28.87 | $28.28 | $28.70 | $28.70 | 12,848 |
| 2022-08-31 | $29.07 | $29.11 | $28.51 | $28.52 | $28.52 | 12,043 |
| 2022-08-30 | $29.22 | $29.22 | $28.97 | $28.98 | $28.98 | 15,765 |
| 2022-08-29 | $28.88 | $29.20 | $28.72 | $29.07 | $29.07 | 18,491 |
| 2022-08-26 | $29.42 | $29.42 | $28.86 | $29.06 | $29.06 | 12,376 |
| 2022-08-25 | $29.18 | $29.50 | $29.12 | $29.45 | $29.45 | 17,165 |
| 2022-08-24 | $29.33 | $29.47 | $29.00 | $29.10 | $29.10 | 9,267 |
| 2022-08-23 | $29.48 | $29.52 | $29.20 | $29.22 | $29.22 | 16,433 |
| 2022-08-22 | $29.73 | $29.82 | $29.32 | $29.37 | $29.37 | 14,696 |
| 2022-08-19 | $29.78 | $29.92 | $29.69 | $29.86 | $29.86 | 18,764 |
| 2022-08-18 | $30.05 | $30.15 | $29.83 | $29.99 | $29.99 | 15,755 |
| 2022-08-17 | $29.91 | $30.00 | $29.83 | $29.96 | $29.96 | 19,654 |
| 2022-08-16 | $30.06 | $30.11 | $29.80 | $29.93 | $29.93 | 34,970 |
| 2022-08-15 | $29.96 | $30.17 | $29.84 | $29.99 | $29.99 | 64,231 |
| 2022-08-12 | $29.75 | $30.00 | $29.75 | $29.97 | $29.97 | 24,973 |
| 2022-08-11 | $29.56 | $29.89 | $29.36 | $29.78 | $29.78 | 18,829 |
| 2022-08-10 | $29.91 | $29.95 | $29.45 | $29.62 | $29.62 | 16,388 |
| 2022-08-09 | $29.70 | $29.83 | $29.46 | $29.83 | $29.83 | 10,956 |
| 2022-08-08 | $29.58 | $30.18 | $29.56 | $29.73 | $29.73 | 25,219 |
| 2022-08-05 | $29.42 | $29.74 | $29.26 | $29.68 | $29.68 | 9,689 |
| 2022-08-04 | $29.50 | $29.56 | $29.39 | $29.50 | $29.50 | 12,604 |
| 2022-08-03 | $29.78 | $29.94 | $29.40 | $29.43 | $29.43 | 11,072 |
| 2022-08-02 | $29.81 | $30.04 | $29.50 | $29.50 | $29.50 | 12,999 |
| 2022-08-01 | $30.51 | $30.83 | $29.88 | $30.14 | $30.14 | 37,792 |
| 2022-07-29 | $30.00 | $30.83 | $29.81 | $30.51 | $30.51 | 33,307 |
| 2022-07-28 | $29.40 | $29.76 | $29.02 | $29.67 | $29.67 | 17,931 |
| 2022-07-27 | $29.21 | $29.45 | $28.81 | $29.25 | $29.25 | 17,158 |
| 2022-07-26 | $28.96 | $29.09 | $28.80 | $28.82 | $28.82 | 9,864 |
| 2022-07-25 | $28.80 | $29.27 | $28.47 | $28.90 | $28.90 | 33,483 |
| 2022-07-22 | $28.95 | $29.00 | $28.52 | $28.80 | $28.80 | 15,815 |
| 2022-07-21 | $28.77 | $28.90 | $28.67 | $28.84 | $28.84 | 7,908 |
| 2022-07-20 | $28.76 | $28.88 | $28.50 | $28.80 | $28.80 | 14,273 |
| 2022-07-19 | $28.30 | $28.77 | $28.30 | $28.70 | $28.70 | 13,050 |
| 2022-07-18 | $27.82 | $28.35 | $27.72 | $27.96 | $27.96 | 9,167 |
| 2022-07-15 | $27.45 | $28.01 | $27.19 | $27.75 | $27.75 | 20,165 |
| 2022-07-14 | $27.21 | $27.27 | $26.72 | $27.15 | $27.15 | 15,472 |
| 2022-07-13 | $27.50 | $27.51 | $27.30 | $27.40 | $27.40 | 8,541 |
| 2022-07-12 | $27.37 | $27.70 | $27.37 | $27.67 | $27.67 | 15,629 |
| 2022-07-11 | $27.56 | $27.65 | $27.35 | $27.41 | $27.41 | 8,985 |
| 2022-07-08 | $27.51 | $27.75 | $27.46 | $27.70 | $27.70 | 9,903 |
| 2022-07-07 | $27.65 | $27.79 | $26.73 | $27.29 | $27.29 | 49,245 |
| 2022-07-06 | $27.85 | $27.98 | $27.51 | $27.57 | $27.57 | 39,915 |
| 2022-07-05 | $27.68 | $28.00 | $27.20 | $27.86 | $27.86 | 26,480 |
| 2022-07-01 | $27.66 | $27.97 | $27.47 | $27.92 | $27.92 | 25,935 |
| 2022-06-30 | $27.36 | $27.91 | $27.29 | $27.78 | $27.78 | 21,351 |
| 2022-06-29 | $27.61 | $27.97 | $27.31 | $27.51 | $27.51 | 19,576 |
| 2022-06-28 | $28.46 | $28.87 | $27.63 | $27.73 | $27.73 | 90,057 |
| 2022-06-27 | $28.69 | $29.00 | $28.27 | $28.46 | $28.46 | 22,257 |
| 2022-06-24 | $28.29 | $28.94 | $28.07 | $28.64 | $28.64 | 72,007 |
| 2022-06-23 | $28.00 | $28.40 | $27.96 | $28.17 | $28.17 | 101,344 |
| 2022-06-22 | $27.52 | $27.96 | $27.52 | $27.84 | $27.84 | 10,367 |
| 2022-06-21 | $27.25 | $27.79 | $27.25 | $27.74 | $27.74 | 16,344 |
| 2022-06-17 | $26.85 | $27.49 | $26.72 | $27.41 | $27.41 | 25,567 |
| 2022-06-16 | $26.60 | $26.94 | $26.50 | $26.85 | $26.85 | 17,183 |
| 2022-06-15 | $27.06 | $27.08 | $26.76 | $26.76 | $26.76 | 10,614 |
| 2022-06-14 | $26.43 | $26.96 | $26.27 | $26.84 | $26.84 | 11,331 |
| 2022-06-13 | $26.77 | $27.08 | $26.27 | $26.55 | $26.37 | 19,922 |
| 2022-06-10 | $27.27 | $27.27 | $26.82 | $26.90 | $26.72 | 15,336 |
| 2022-06-09 | $27.48 | $27.48 | $27.13 | $27.19 | $27.01 | 7,810 |
| 2022-06-08 | $27.45 | $27.54 | $27.27 | $27.39 | $27.21 | 12,206 |
| 2022-06-07 | $27.40 | $27.54 | $27.34 | $27.47 | $27.29 | 10,199 |
| 2022-06-06 | $27.35 | $27.50 | $27.14 | $27.47 | $27.29 | 22,944 |
| 2022-06-03 | $27.06 | $27.25 | $27.06 | $27.13 | $26.95 | 8,522 |
| 2022-06-02 | $27.29 | $27.50 | $27.00 | $27.42 | $27.24 | 15,195 |
| 2022-06-01 | $27.38 | $27.42 | $27.16 | $27.24 | $27.06 | 16,827 |
| 2022-05-31 | $27.35 | $27.43 | $27.20 | $27.38 | $27.20 | 34,239 |
| 2022-05-27 | $27.02 | $27.26 | $27.00 | $27.26 | $27.08 | 65,929 |
| 2022-05-26 | $27.00 | $27.26 | $26.82 | $26.99 | $26.81 | 32,533 |
| 2022-05-25 | $27.28 | $27.39 | $26.83 | $27.05 | $26.87 | 14,686 |
| 2022-05-24 | $26.85 | $27.26 | $26.68 | $27.14 | $26.96 | 14,661 |
| 2022-05-23 | $26.50 | $27.00 | $26.50 | $26.89 | $26.71 | 14,079 |
| 2022-05-20 | $26.31 | $26.31 | $26.02 | $26.18 | $26.01 | 11,757 |
| 2022-05-19 | $26.05 | $26.47 | $25.95 | $26.11 | $25.94 | 23,240 |
| 2022-05-18 | $26.45 | $26.68 | $26.09 | $26.25 | $26.08 | 12,727 |
| 2022-05-17 | $26.58 | $27.00 | $26.58 | $26.60 | $26.42 | 10,243 |
| 2022-05-16 | $26.44 | $26.67 | $26.25 | $26.27 | $26.09 | 7,593 |
| 2022-05-13 | $26.65 | $26.76 | $26.40 | $26.50 | $26.32 | 14,810 |
| 2022-05-12 | $26.62 | $26.68 | $26.30 | $26.62 | $26.44 | 16,948 |
| 2022-05-11 | $26.81 | $26.93 | $26.33 | $26.58 | $26.40 | 12,127 |
| 2022-05-10 | $26.85 | $27.06 | $26.37 | $26.59 | $26.41 | 11,415 |
| 2022-05-09 | $26.65 | $26.90 | $26.55 | $26.70 | $26.52 | 18,482 |
| 2022-05-06 | $26.96 | $27.09 | $26.51 | $26.92 | $26.74 | 19,418 |
| 2022-05-05 | $27.22 | $27.25 | $26.61 | $26.97 | $26.79 | 20,070 |
| 2022-05-04 | $27.65 | $27.65 | $27.10 | $27.29 | $27.11 | 19,472 |
| 2022-05-03 | $27.51 | $27.55 | $27.07 | $27.20 | $27.02 | 20,124 |
| 2022-05-02 | $27.32 | $27.55 | $26.75 | $27.34 | $27.16 | 24,555 |
| 2022-04-29 | $27.27 | $27.52 | $27.25 | $27.25 | $27.07 | 22,706 |
| 2022-04-28 | $25.85 | $27.87 | $25.85 | $27.39 | $27.21 | 27,502 |
| 2022-04-27 | $25.66 | $25.87 | $25.28 | $25.36 | $25.19 | 17,804 |
| 2022-04-26 | $25.70 | $25.98 | $25.51 | $25.51 | $25.34 | 9,509 |
| 2022-04-25 | $26.00 | $26.01 | $25.70 | $25.81 | $25.64 | 12,863 |
| 2022-04-22 | $26.68 | $26.68 | $26.00 | $26.00 | $25.83 | 10,444 |
| 2022-04-21 | $26.10 | $26.47 | $25.91 | $26.17 | $26.00 | 19,422 |
| 2022-04-20 | $25.21 | $26.28 | $25.21 | $26.03 | $25.86 | 16,448 |
| 2022-04-19 | $24.27 | $25.48 | $24.27 | $25.06 | $24.89 | 18,171 |
| 2022-04-18 | $24.70 | $25.36 | $24.36 | $24.43 | $24.27 | 8,844 |
| 2022-04-14 | $24.77 | $25.09 | $24.40 | $24.51 | $24.35 | 7,252 |
| 2022-04-13 | $25.10 | $25.10 | $24.52 | $24.69 | $24.53 | 7,397 |
| 2022-04-12 | $24.77 | $25.12 | $24.65 | $24.65 | $24.49 | 9,140 |
| 2022-04-11 | $24.76 | $24.76 | $24.58 | $24.70 | $24.54 | 4,980 |
| 2022-04-08 | $24.77 | $25.08 | $24.58 | $24.72 | $24.56 | 21,079 |
| 2022-04-07 | $24.87 | $24.96 | $24.65 | $24.79 | $24.62 | 9,190 |
| 2022-04-06 | $25.14 | $25.30 | $24.79 | $24.80 | $24.63 | 14,797 |
| 2022-04-05 | $25.65 | $25.65 | $25.16 | $25.16 | $24.99 | 13,417 |
| 2022-04-04 | $25.56 | $25.64 | $25.29 | $25.46 | $25.29 | 15,812 |
| 2022-04-01 | $25.78 | $25.78 | $25.56 | $25.70 | $25.53 | 13,946 |
| 2022-03-31 | $25.47 | $25.98 | $25.47 | $25.59 | $25.42 | 13,714 |
| 2022-03-30 | $26.05 | $26.35 | $25.51 | $25.60 | $25.43 | 19,373 |
| 2022-03-29 | $26.34 | $26.49 | $26.01 | $26.13 | $25.96 | 17,901 |
| 2022-03-28 | $26.18 | $26.19 | $25.95 | $26.07 | $25.90 | 8,793 |
| 2022-03-25 | $26.17 | $26.51 | $26.01 | $26.15 | $25.98 | 10,082 |
| 2022-03-24 | $25.80 | $26.31 | $25.74 | $26.14 | $25.97 | 9,931 |
| 2022-03-23 | $26.33 | $26.38 | $25.82 | $25.85 | $25.68 | 10,633 |
| 2022-03-22 | $26.35 | $26.48 | $25.99 | $26.23 | $26.06 | 18,048 |
| 2022-03-21 | $26.49 | $26.69 | $26.02 | $26.27 | $26.09 | 10,855 |
| 2022-03-18 | $25.39 | $26.77 | $25.13 | $26.69 | $26.51 | 160,623 |
| 2022-03-17 | $25.49 | $25.56 | $25.00 | $25.46 | $25.29 | 12,204 |
| 2022-03-16 | $25.23 | $25.58 | $25.23 | $25.58 | $25.41 | 11,613 |
| 2022-03-15 | $25.74 | $25.82 | $25.03 | $25.15 | $24.98 | 10,131 |
| 2022-03-14 | $25.16 | $25.77 | $25.16 | $25.44 | $25.27 | 9,814 |
| 2022-03-11 | $25.53 | $25.53 | $25.20 | $25.21 | $24.87 | 8,380 |
| 2022-03-10 | $25.26 | $25.98 | $25.02 | $25.21 | $24.87 | 22,634 |
| 2022-03-09 | $25.88 | $26.07 | $25.50 | $25.55 | $25.20 | 11,245 |
| 2022-03-08 | $25.43 | $25.83 | $25.43 | $25.50 | $25.15 | 18,591 |
| 2022-03-07 | $26.15 | $26.15 | $25.43 | $25.50 | $25.15 | 16,980 |
| 2022-03-04 | $26.48 | $26.60 | $26.06 | $26.10 | $25.74 | 14,806 |
| 2022-03-03 | $27.00 | $27.18 | $26.74 | $26.74 | $26.38 | 8,043 |
| 2022-03-02 | $26.66 | $27.22 | $26.55 | $27.06 | $26.69 | 9,762 |
| 2022-03-01 | $27.05 | $27.51 | $26.45 | $26.53 | $26.17 | 25,870 |
| 2022-02-28 | $26.96 | $27.57 | $26.60 | $27.27 | $26.90 | 30,183 |
| 2022-02-25 | $26.70 | $27.56 | $26.70 | $27.08 | $26.71 | 21,093 |
| 2022-02-24 | $26.25 | $26.71 | $26.00 | $26.40 | $26.04 | 15,396 |
| 2022-02-23 | $27.36 | $27.36 | $26.63 | $26.63 | $26.27 | 11,380 |
| 2022-02-22 | $27.04 | $27.48 | $26.75 | $26.76 | $26.39 | 16,094 |
| 2022-02-18 | $26.90 | $27.42 | $26.90 | $27.12 | $26.75 | 9,642 |
| 2022-02-17 | $27.13 | $27.46 | $26.97 | $26.97 | $26.60 | 8,220 |
| 2022-02-16 | $27.49 | $27.67 | $26.82 | $27.30 | $26.93 | 5,646 |
| 2022-02-15 | $27.32 | $27.75 | $27.30 | $27.42 | $27.05 | 17,879 |
| 2022-02-14 | $27.19 | $27.56 | $27.13 | $27.13 | $26.76 | 8,074 |
| 2022-02-11 | $27.66 | $27.77 | $27.20 | $27.20 | $26.83 | 11,669 |
| 2022-02-10 | $27.57 | $27.93 | $27.22 | $27.50 | $27.12 | 20,219 |
| 2022-02-09 | $27.73 | $27.88 | $27.58 | $27.70 | $27.32 | 20,315 |
| 2022-02-08 | $27.28 | $27.75 | $27.28 | $27.66 | $27.28 | 8,069 |
| 2022-02-07 | $27.22 | $27.70 | $27.22 | $27.27 | $26.90 | 11,807 |
| 2022-02-04 | $27.40 | $27.68 | $27.06 | $27.39 | $27.02 | 16,833 |
| 2022-02-03 | $27.30 | $27.84 | $27.26 | $27.45 | $27.08 | 11,106 |
| 2022-02-02 | $27.53 | $27.83 | $27.25 | $27.54 | $27.16 | 13,293 |
| 2022-02-01 | $27.95 | $27.95 | $27.26 | $27.66 | $27.28 | 14,086 |
| 2022-01-31 | $27.10 | $27.94 | $27.09 | $27.92 | $27.54 | 13,351 |
| 2022-01-28 | $27.30 | $27.45 | $27.00 | $27.45 | $27.08 | 11,934 |
| 2022-01-27 | $27.30 | $27.53 | $27.30 | $27.30 | $26.93 | 5,822 |
| 2022-01-26 | $27.50 | $27.72 | $26.48 | $27.26 | $26.89 | 12,199 |
| 2022-01-25 | $27.42 | $27.81 | $27.20 | $27.51 | $27.13 | 10,149 |
| 2022-01-24 | $26.01 | $27.88 | $26.01 | $27.75 | $27.37 | 22,067 |
| 2022-01-21 | $26.43 | $26.98 | $26.38 | $26.38 | $26.02 | 12,470 |
| 2022-01-20 | $26.82 | $27.62 | $26.56 | $26.63 | $26.27 | 17,041 |
| 2022-01-19 | $27.25 | $27.46 | $26.61 | $26.95 | $26.58 | 17,849 |
| 2022-01-18 | $27.32 | $27.59 | $27.06 | $27.06 | $26.69 | 13,354 |
| 2022-01-14 | $27.32 | $27.63 | $27.22 | $27.63 | $27.25 | 7,527 |
| 2022-01-13 | $27.32 | $27.81 | $27.32 | $27.58 | $27.20 | 11,544 |
| 2022-01-12 | $27.62 | $27.74 | $27.53 | $27.55 | $27.17 | 8,424 |
| 2022-01-11 | $27.87 | $27.90 | $27.27 | $27.69 | $27.31 | 6,377 |
| 2022-01-10 | $27.72 | $27.96 | $27.72 | $27.88 | $27.50 | 10,719 |
| 2022-01-07 | $27.99 | $28.00 | $27.61 | $27.90 | $27.52 | 10,902 |
| 2022-01-06 | $27.48 | $27.99 | $27.48 | $27.88 | $27.50 | 8,267 |
| 2022-01-05 | $27.47 | $28.00 | $27.46 | $27.66 | $27.28 | 14,701 |
| 2022-01-04 | $27.34 | $27.69 | $27.34 | $27.59 | $27.21 | 6,123 |
| 2022-01-03 | $27.40 | $27.60 | $27.17 | $27.34 | $26.97 | 15,647 |
| 2021-12-31 | $27.58 | $27.79 | $27.05 | $27.45 | $27.08 | 7,586 |
| 2021-12-30 | $27.57 | $27.70 | $27.38 | $27.42 | $27.05 | 5,090 |
| 2021-12-29 | $27.54 | $27.79 | $27.17 | $27.60 | $27.22 | 7,081 |
| 2021-12-28 | $27.60 | $27.81 | $27.10 | $27.56 | $27.18 | 9,716 |
| 2021-12-27 | $27.70 | $27.89 | $27.45 | $27.84 | $27.46 | 10,620 |
| 2021-12-23 | $27.33 | $27.75 | $27.24 | $27.37 | $27.00 | 15,727 |
| 2021-12-22 | $26.60 | $27.46 | $26.60 | $27.46 | $27.09 | 39,503 |
| 2021-12-21 | $27.18 | $27.18 | $26.51 | $26.95 | $26.58 | 9,469 |
| 2021-12-20 | $26.89 | $26.89 | $26.28 | $26.55 | $26.19 | 15,846 |
| 2021-12-17 | $27.19 | $27.32 | $26.24 | $27.08 | $26.71 | 33,956 |
| 2021-12-16 | $26.98 | $27.39 | $26.25 | $27.19 | $26.82 | 12,340 |
| 2021-12-15 | $26.50 | $27.50 | $26.24 | $26.97 | $26.60 | 27,794 |
| 2021-12-14 | $26.36 | $26.82 | $26.04 | $26.53 | $26.17 | 21,880 |
| 2021-12-13 | $26.73 | $27.01 | $26.01 | $26.60 | $26.06 | 16,778 |
| 2021-12-10 | $27.28 | $27.29 | $26.60 | $26.89 | $26.34 | 7,196 |
| 2021-12-09 | $26.86 | $27.18 | $26.72 | $27.06 | $26.51 | 9,810 |
| 2021-12-08 | $26.91 | $27.58 | $26.91 | $27.07 | $26.52 | 8,578 |
| 2021-12-07 | $26.61 | $27.18 | $26.59 | $27.01 | $26.46 | 256,608 |
| 2021-12-06 | $26.48 | $26.85 | $26.41 | $26.43 | $25.89 | 15,245 |
| 2021-12-03 | $26.80 | $26.90 | $26.15 | $26.15 | $25.62 | 13,184 |
| 2021-12-02 | $25.30 | $26.81 | $25.30 | $26.59 | $26.05 | 15,492 |
| 2021-12-01 | $25.50 | $26.57 | $25.40 | $25.40 | $24.88 | 30,050 |
| 2021-11-30 | $25.47 | $25.80 | $25.00 | $25.00 | $24.49 | 10,153 |
| 2021-11-29 | $26.15 | $26.98 | $25.50 | $25.50 | $24.98 | 10,243 |
| 2021-11-26 | $26.67 | $27.05 | $25.63 | $26.03 | $25.50 | 14,821 |
| 2021-11-24 | $27.07 | $27.44 | $27.07 | $27.43 | $26.87 | 3,342 |
| 2021-11-23 | $26.64 | $27.49 | $26.64 | $27.31 | $26.76 | 9,782 |
| 2021-11-22 | $26.92 | $27.23 | $26.39 | $26.52 | $25.98 | 7,983 |
| 2021-11-19 | $26.92 | $27.47 | $26.81 | $26.89 | $26.34 | 11,271 |
| 2021-11-18 | $27.16 | $27.35 | $26.45 | $27.22 | $26.67 | 16,547 |
| 2021-11-17 | $27.31 | $27.31 | $26.85 | $26.91 | $26.36 | 5,782 |
| 2021-11-16 | $27.37 | $27.59 | $27.10 | $27.10 | $26.55 | 11,632 |
| 2021-11-15 | $27.38 | $27.63 | $26.74 | $27.63 | $27.07 | 15,204 |
| 2021-11-12 | $27.52 | $27.66 | $27.14 | $27.48 | $26.92 | 6,638 |
| 2021-11-11 | $27.56 | $27.75 | $26.86 | $27.34 | $26.79 | 7,490 |
| 2021-11-10 | $27.75 | $27.94 | $27.42 | $27.55 | $26.99 | 9,893 |
| 2021-11-09 | $27.75 | $27.86 | $27.33 | $27.60 | $27.04 | 6,745 |
| 2021-11-08 | $28.00 | $28.00 | $27.25 | $27.69 | $27.13 | 11,805 |
| 2021-11-05 | $27.34 | $27.96 | $27.34 | $27.91 | $27.34 | 22,654 |
| 2021-11-04 | $27.39 | $27.39 | $26.82 | $27.06 | $26.51 | 9,331 |
| 2021-11-03 | $26.87 | $27.37 | $26.23 | $27.05 | $26.50 | 20,366 |
| 2021-11-02 | $26.60 | $26.84 | $25.63 | $26.76 | $26.22 | 7,193 |
| 2021-11-01 | $25.56 | $26.86 | $25.22 | $26.48 | $25.94 | 13,608 |
| 2021-10-29 | $25.80 | $25.91 | $25.13 | $25.13 | $24.62 | 50,381 |
| 2021-10-28 | $25.70 | $25.70 | $25.17 | $25.38 | $24.87 | 5,704 |
| 2021-10-27 | $25.27 | $25.27 | $24.95 | $24.95 | $24.44 | 9,205 |
| 2021-10-26 | $25.67 | $26.40 | $25.20 | $25.45 | $24.93 | 11,826 |
| 2021-10-25 | $26.26 | $26.46 | $25.33 | $25.67 | $25.15 | 23,505 |
| 2021-10-22 | $26.49 | $26.49 | $26.00 | $26.07 | $25.54 | 5,318 |
| 2021-10-21 | $26.43 | $26.45 | $25.64 | $25.79 | $25.27 | 5,579 |
| 2021-10-20 | $25.78 | $25.95 | $25.77 | $25.95 | $25.42 | 2,249 |
| 2021-10-19 | $25.22 | $26.01 | $25.22 | $25.70 | $25.18 | 9,440 |
| 2021-10-18 | $25.44 | $25.80 | $25.37 | $25.60 | $25.08 | 6,956 |
| 2021-10-15 | $25.79 | $26.47 | $25.21 | $25.30 | $24.79 | 15,042 |
| 2021-10-14 | $25.42 | $25.72 | $25.23 | $25.34 | $24.83 | 15,592 |
| 2021-10-13 | $25.25 | $25.30 | $24.87 | $24.90 | $24.39 | 4,153 |
| 2021-10-12 | $25.34 | $25.45 | $24.99 | $25.39 | $24.87 | 4,241 |
| 2021-10-11 | $24.87 | $25.45 | $24.87 | $24.93 | $24.42 | 4,486 |
| 2021-10-08 | $25.71 | $25.71 | $25.04 | $25.04 | $24.53 | 3,456 |
| 2021-10-07 | $25.49 | $25.90 | $25.20 | $25.61 | $25.09 | 12,907 |
| 2021-10-06 | $24.74 | $25.28 | $24.70 | $25.28 | $24.77 | 12,995 |
| 2021-10-05 | $25.10 | $25.13 | $24.88 | $24.95 | $24.44 | 5,377 |
| 2021-10-04 | $24.84 | $25.15 | $24.58 | $24.88 | $24.38 | 13,577 |
| 2021-10-01 | $24.90 | $25.00 | $24.18 | $24.75 | $24.25 | 24,333 |
| 2021-09-30 | $24.85 | $24.96 | $24.51 | $24.51 | $24.01 | 5,617 |
| 2021-09-29 | $24.56 | $24.88 | $24.54 | $24.80 | $24.30 | 9,259 |
| 2021-09-28 | $24.94 | $25.00 | $24.33 | $24.33 | $23.84 | 12,748 |
| 2021-09-27 | $24.64 | $25.00 | $24.01 | $24.85 | $24.35 | 21,836 |
| 2021-09-24 | $24.19 | $24.77 | $23.65 | $24.50 | $24.00 | 8,648 |
| 2021-09-23 | $23.48 | $24.49 | $23.44 | $24.39 | $23.90 | 8,575 |
| 2021-09-22 | $23.49 | $23.87 | $23.18 | $23.39 | $22.92 | 9,621 |
| 2021-09-21 | $23.52 | $23.58 | $23.41 | $23.41 | $22.94 | 4,424 |
| 2021-09-20 | $23.96 | $23.96 | $23.22 | $23.38 | $22.91 | 10,683 |
| 2021-09-17 | $24.20 | $24.21 | $23.91 | $23.97 | $23.48 | 51,432 |
| 2021-09-16 | $23.97 | $24.29 | $23.75 | $24.09 | $23.60 | 13,300 |
| 2021-09-15 | $23.81 | $23.92 | $23.41 | $23.80 | $23.32 | 9,054 |
| 2021-09-14 | $23.76 | $24.08 | $23.53 | $23.60 | $23.12 | 13,023 |
| 2021-09-13 | $23.94 | $24.36 | $23.63 | $24.04 | $23.37 | 10,622 |
| 2021-09-10 | $23.55 | $23.98 | $23.50 | $23.64 | $22.99 | 15,475 |
| 2021-09-09 | $24.00 | $24.01 | $23.62 | $23.70 | $23.04 | 11,594 |
| 2021-09-08 | $23.89 | $24.47 | $23.84 | $24.12 | $23.45 | 11,459 |
| 2021-09-07 | $24.03 | $24.07 | $23.69 | $23.77 | $23.11 | 9,993 |
| 2021-09-03 | $24.44 | $24.49 | $24.24 | $24.24 | $23.57 | 4,220 |
| 2021-09-02 | $25.00 | $25.00 | $24.47 | $24.61 | $23.93 | 7,146 |
| 2021-09-01 | $23.99 | $25.15 | $23.94 | $25.13 | $24.43 | 18,601 |
| 2021-08-31 | $23.96 | $24.08 | $23.50 | $23.94 | $23.28 | 13,019 |
| 2021-08-30 | $24.00 | $24.24 | $23.65 | $23.65 | $22.99 | 13,688 |
| 2021-08-27 | $23.79 | $24.00 | $23.78 | $24.00 | $23.34 | 19,618 |
| 2021-08-26 | $23.96 | $24.00 | $23.57 | $23.65 | $22.99 | 18,888 |
| 2021-08-25 | $23.99 | $23.99 | $23.78 | $23.78 | $23.12 | 4,646 |
| 2021-08-24 | $23.90 | $23.93 | $23.67 | $23.82 | $23.16 | 7,258 |
| 2021-08-23 | $23.75 | $23.93 | $23.69 | $23.93 | $23.27 | 7,895 |
| 2021-08-20 | $23.11 | $23.81 | $23.11 | $23.44 | $22.79 | 17,314 |
| 2021-08-19 | $23.26 | $23.26 | $23.01 | $23.26 | $22.62 | 6,159 |
| 2021-08-18 | $23.25 | $23.45 | $23.12 | $23.15 | $22.51 | 4,461 |
| 2021-08-17 | $23.67 | $23.80 | $23.46 | $23.50 | $22.85 | 3,364 |
| 2021-08-16 | $23.70 | $23.78 | $23.52 | $23.78 | $23.12 | 7,482 |
| 2021-08-13 | $23.90 | $23.90 | $23.50 | $23.50 | $22.85 | 6,082 |
| 2021-08-12 | $23.91 | $24.00 | $23.73 | $23.81 | $23.15 | 13,149 |
| 2021-08-11 | $24.00 | $24.00 | $23.93 | $24.00 | $23.34 | 10,477 |
| 2021-08-10 | $24.00 | $24.00 | $23.87 | $24.00 | $23.34 | 7,811 |
| 2021-08-09 | $23.96 | $24.00 | $23.87 | $23.90 | $23.24 | 9,638 |
| 2021-08-06 | $23.83 | $24.00 | $23.49 | $23.80 | $23.14 | 17,842 |
| 2021-08-05 | $23.36 | $23.84 | $23.28 | $23.84 | $23.18 | 5,687 |
| 2021-08-04 | $23.04 | $23.47 | $23.04 | $23.36 | $22.71 | 10,411 |
| 2021-08-03 | $23.03 | $23.37 | $23.03 | $23.26 | $22.62 | 7,594 |
| 2021-08-02 | $23.45 | $23.73 | $22.86 | $22.88 | $22.25 | 13,326 |
| 2021-07-30 | $23.14 | $23.44 | $23.10 | $23.25 | $22.61 | 13,380 |
| 2021-07-29 | $23.00 | $23.23 | $22.78 | $23.06 | $22.42 | 11,597 |
| 2021-07-28 | $22.50 | $22.95 | $22.19 | $22.70 | $22.07 | 9,806 |
| 2021-07-27 | $22.28 | $22.64 | $22.28 | $22.44 | $21.82 | 9,022 |
| 2021-07-26 | $22.69 | $22.77 | $22.14 | $22.46 | $21.84 | 11,585 |
| 2021-07-23 | $22.38 | $23.27 | $22.38 | $22.64 | $22.01 | 6,961 |
| 2021-07-22 | $22.87 | $22.87 | $22.02 | $22.41 | $21.79 | 74,315 |
| 2021-07-21 | $22.46 | $23.20 | $22.46 | $23.04 | $22.40 | 9,113 |
| 2021-07-20 | $22.86 | $23.00 | $22.20 | $22.20 | $21.58 | 27,827 |
| 2021-07-19 | $22.16 | $22.46 | $21.83 | $22.00 | $21.39 | 18,082 |
| 2021-07-16 | $22.95 | $22.95 | $22.50 | $22.50 | $21.88 | 10,147 |
| 2021-07-15 | $22.23 | $22.76 | $22.14 | $22.76 | $22.13 | 9,883 |
| 2021-07-14 | $22.22 | $22.53 | $22.00 | $22.23 | $21.61 | 6,493 |
| 2021-07-13 | $22.22 | $22.68 | $22.06 | $22.14 | $21.53 | 7,474 |
| 2021-07-12 | $21.75 | $21.90 | $21.65 | $21.90 | $21.29 | 3,951 |
| 2021-07-09 | $21.70 | $21.83 | $21.50 | $21.82 | $21.22 | 5,764 |
| 2021-07-08 | $21.41 | $21.89 | $21.00 | $21.17 | $20.58 | 13,279 |
| 2021-07-07 | $21.75 | $22.04 | $21.65 | $21.65 | $21.05 | 4,416 |
| 2021-07-06 | $22.20 | $22.20 | $21.53 | $21.73 | $21.13 | 12,574 |
| 2021-07-02 | $22.38 | $22.50 | $22.17 | $22.20 | $21.58 | 23,276 |
| 2021-07-01 | $22.43 | $22.76 | $22.29 | $22.64 | $22.01 | 12,704 |
| 2021-06-30 | $22.40 | $22.40 | $21.84 | $22.01 | $21.40 | 26,893 |
| 2021-06-29 | $22.74 | $22.88 | $22.32 | $22.44 | $21.82 | 13,668 |
| 2021-06-28 | $23.23 | $23.23 | $22.51 | $22.78 | $22.15 | 7,218 |
| 2021-06-25 | $22.97 | $23.39 | $22.87 | $23.30 | $22.65 | 103,710 |
| 2021-06-24 | $22.81 | $23.00 | $22.58 | $23.00 | $22.36 | 12,482 |
| 2021-06-23 | $22.31 | $22.90 | $22.31 | $22.85 | $22.22 | 37,905 |
| 2021-06-22 | $22.53 | $22.90 | $22.40 | $22.90 | $22.27 | 11,149 |
| 2021-06-21 | $22.76 | $22.98 | $22.26 | $22.40 | $21.78 | 12,606 |
| 2021-06-18 | $22.96 | $22.96 | $22.30 | $22.73 | $22.10 | 35,497 |
| 2021-06-17 | $23.22 | $23.40 | $22.69 | $22.81 | $22.18 | 11,599 |
| 2021-06-16 | $22.95 | $23.22 | $22.74 | $23.14 | $22.50 | 15,947 |
| 2021-06-15 | $23.23 | $23.37 | $22.98 | $23.14 | $22.50 | 23,120 |
| 2021-06-14 | $23.25 | $23.46 | $23.23 | $23.24 | $22.60 | 4,722 |
| 2021-06-11 | $23.49 | $23.49 | $23.41 | $23.41 | $22.60 | 3,523 |
| 2021-06-10 | $23.69 | $23.73 | $23.45 | $23.49 | $22.67 | 16,884 |
| 2021-06-09 | $23.77 | $23.80 | $23.59 | $23.68 | $22.86 | 6,785 |
| 2021-06-08 | $23.65 | $23.80 | $23.52 | $23.60 | $22.78 | 10,085 |
| 2021-06-07 | $23.77 | $24.04 | $23.47 | $23.82 | $22.99 | 10,029 |
| 2021-06-04 | $24.16 | $24.16 | $23.50 | $23.65 | $22.83 | 11,097 |
| 2021-06-03 | $23.50 | $23.78 | $23.50 | $23.78 | $22.95 | 7,796 |
| 2021-06-02 | $24.14 | $24.17 | $23.36 | $23.71 | $22.89 | 7,907 |
| 2021-06-01 | $23.87 | $24.24 | $23.87 | $23.95 | $23.12 | 10,671 |
| 2021-05-28 | $24.18 | $24.18 | $23.62 | $23.83 | $23.00 | 7,825 |
| 2021-05-27 | $23.75 | $24.04 | $23.50 | $23.65 | $22.83 | 10,579 |
| 2021-05-26 | $23.62 | $23.79 | $23.22 | $23.56 | $22.74 | 15,644 |
| 2021-05-25 | $24.66 | $24.66 | $23.50 | $23.50 | $22.68 | 6,952 |
| 2021-05-24 | $24.50 | $24.54 | $24.09 | $24.26 | $23.42 | 5,758 |
| 2021-05-21 | $24.99 | $24.99 | $24.37 | $24.65 | $23.79 | 11,551 |
| 2021-05-20 | $24.12 | $24.82 | $24.11 | $24.82 | $23.96 | 16,222 |
| 2021-05-19 | $24.03 | $24.38 | $23.90 | $24.18 | $23.34 | 7,488 |
| 2021-05-18 | $25.08 | $25.20 | $24.80 | $24.80 | $23.94 | 4,168 |
| 2021-05-17 | $24.54 | $25.06 | $24.35 | $25.03 | $24.16 | 14,002 |
| 2021-05-14 | $24.56 | $24.76 | $24.04 | $24.76 | $23.90 | 14,766 |
| 2021-05-13 | $23.98 | $24.43 | $23.68 | $24.18 | $23.34 | 13,124 |
| 2021-05-12 | $24.00 | $24.50 | $23.33 | $23.40 | $22.59 | 19,187 |
| 2021-05-11 | $24.01 | $24.87 | $24.01 | $24.01 | $23.18 | 9,831 |
| 2021-05-10 | $24.82 | $25.28 | $24.31 | $24.31 | $23.46 | 13,383 |
| 2021-05-07 | $24.66 | $25.14 | $24.66 | $24.88 | $24.02 | 9,995 |
| 2021-05-06 | $25.37 | $25.37 | $24.81 | $24.87 | $24.01 | 14,097 |
| 2021-05-05 | $26.10 | $26.10 | $25.37 | $25.37 | $24.49 | 7,420 |
| 2021-05-04 | $25.92 | $26.49 | $25.56 | $25.56 | $24.67 | 11,482 |
| 2021-05-03 | $26.13 | $26.52 | $26.13 | $26.44 | $25.52 | 11,127 |
| 2021-04-30 | $25.99 | $26.47 | $25.91 | $26.05 | $25.14 | 23,697 |
| 2021-04-29 | $25.94 | $26.25 | $25.61 | $26.15 | $25.24 | 8,767 |
| 2021-04-28 | $25.82 | $25.84 | $25.20 | $25.75 | $24.85 | 10,420 |
| 2021-04-27 | $25.42 | $25.81 | $25.00 | $25.68 | $24.79 | 15,665 |
| 2021-04-26 | $25.72 | $25.86 | $25.55 | $25.55 | $24.66 | 8,901 |
| 2021-04-23 | $25.39 | $25.97 | $25.39 | $25.45 | $24.57 | 13,880 |
| 2021-04-22 | $25.61 | $25.92 | $25.28 | $25.46 | $24.57 | 8,915 |
| 2021-04-21 | $25.37 | $25.81 | $24.92 | $25.27 | $24.39 | 12,927 |
| 2021-04-20 | $25.65 | $25.65 | $24.90 | $24.90 | $24.03 | 5,054 |
| 2021-04-19 | $25.94 | $26.18 | $25.44 | $25.56 | $24.67 | 12,866 |
| 2021-04-16 | $26.24 | $26.43 | $25.63 | $25.91 | $25.01 | 11,884 |
| 2021-04-15 | $26.10 | $26.26 | $25.60 | $25.98 | $25.08 | 7,662 |
| 2021-04-14 | $25.58 | $26.11 | $25.58 | $25.88 | $24.98 | 6,647 |
| 2021-04-13 | $26.01 | $26.27 | $25.56 | $25.65 | $24.76 | 13,290 |
| 2021-04-12 | $26.40 | $26.49 | $26.00 | $26.02 | $25.12 | 7,664 |
| 2021-04-09 | $26.60 | $26.60 | $25.96 | $26.12 | $25.21 | 11,663 |
| 2021-04-08 | $26.27 | $26.66 | $26.08 | $26.38 | $25.46 | 10,928 |
| 2021-04-07 | $26.86 | $27.05 | $25.78 | $26.06 | $25.15 | 20,763 |
| 2021-04-06 | $26.99 | $27.25 | $26.60 | $26.96 | $26.02 | 23,829 |
| 2021-04-05 | $27.34 | $27.34 | $26.91 | $26.93 | $25.99 | 8,314 |
| 2021-04-01 | $26.34 | $27.12 | $26.34 | $26.80 | $25.87 | 15,318 |
| 2021-03-31 | $27.00 | $27.00 | $24.64 | $26.55 | $25.63 | 25,252 |
| 2021-03-30 | $26.81 | $27.40 | $26.51 | $27.16 | $26.22 | 16,389 |
| 2021-03-29 | $26.04 | $27.10 | $26.03 | $26.81 | $25.88 | 26,294 |
| 2021-03-26 | $26.25 | $26.99 | $26.11 | $26.20 | $25.29 | 11,828 |
| 2021-03-25 | $25.30 | $26.19 | $25.01 | $26.13 | $25.22 | 23,646 |
| 2021-03-24 | $25.38 | $26.68 | $25.09 | $25.51 | $24.62 | 28,264 |
| 2021-03-23 | $25.62 | $26.16 | $24.65 | $24.69 | $23.83 | 17,426 |
| 2021-03-22 | $26.88 | $26.90 | $25.62 | $25.81 | $24.91 | 25,104 |
| 2021-03-19 | $25.52 | $26.91 | $25.28 | $26.91 | $25.97 | 112,455 |
| 2021-03-18 | $26.00 | $26.71 | $25.45 | $25.60 | $24.71 | 12,320 |
| 2021-03-17 | $25.62 | $25.62 | $25.03 | $25.36 | $24.48 | 9,009 |
| 2021-03-16 | $26.00 | $26.00 | $24.78 | $25.75 | $24.85 | 13,036 |
| 2021-03-15 | $26.99 | $26.99 | $25.27 | $26.06 | $25.15 | 27,937 |
| 2021-03-12 | $26.87 | $27.25 | $26.23 | $26.52 | $25.60 | 19,305 |
| 2021-03-11 | $26.88 | $26.95 | $26.22 | $26.86 | $25.76 | 19,847 |
| 2021-03-10 | $25.50 | $26.86 | $25.31 | $26.86 | $25.76 | 35,041 |
| 2021-03-09 | $25.73 | $26.19 | $25.07 | $25.88 | $24.82 | 22,133 |
| 2021-03-08 | $25.00 | $25.94 | $24.75 | $25.94 | $24.88 | 41,739 |
| 2021-03-05 | $24.58 | $25.00 | $24.48 | $25.00 | $23.98 | 29,433 |
| 2021-03-04 | $24.17 | $25.00 | $23.86 | $24.16 | $23.17 | 24,687 |
| 2021-03-03 | $23.82 | $24.65 | $23.80 | $24.42 | $23.42 | 22,643 |
| 2021-03-02 | $23.99 | $23.99 | $23.71 | $23.74 | $22.77 | 6,868 |
| 2021-03-01 | $24.01 | $24.70 | $23.09 | $23.94 | $22.96 | 18,346 |
| 2021-02-26 | $23.12 | $24.60 | $22.75 | $24.09 | $23.10 | 20,556 |
| 2021-02-25 | $23.34 | $23.70 | $22.93 | $22.93 | $21.99 | 12,484 |
| 2021-02-24 | $22.90 | $23.79 | $22.89 | $23.70 | $22.73 | 16,588 |
| 2021-02-23 | $22.19 | $23.50 | $21.91 | $22.52 | $21.60 | 10,567 |
| 2021-02-22 | $22.44 | $22.58 | $21.74 | $22.53 | $21.61 | 8,103 |
| 2021-02-19 | $21.22 | $23.34 | $21.22 | $21.74 | $20.85 | 22,102 |
| 2021-02-18 | $22.05 | $22.05 | $21.16 | $21.30 | $20.43 | 28,898 |
| 2021-02-17 | $22.43 | $23.38 | $22.41 | $22.41 | $21.49 | 9,913 |
| 2021-02-16 | $23.20 | $23.35 | $22.74 | $22.84 | $21.91 | 10,329 |
| 2021-02-12 | $22.53 | $23.10 | $22.37 | $22.99 | $22.05 | 7,697 |
| 2021-02-11 | $23.33 | $23.33 | $22.53 | $22.60 | $21.68 | 9,418 |
| 2021-02-10 | $23.36 | $23.40 | $22.85 | $22.85 | $21.92 | 18,522 |
| 2021-02-09 | $22.98 | $23.54 | $22.68 | $23.47 | $22.51 | 11,037 |
| 2021-02-08 | $22.69 | $23.38 | $22.69 | $23.38 | $22.42 | 8,595 |
| 2021-02-05 | $22.48 | $22.48 | $22.32 | $22.47 | $21.55 | 6,579 |
| 2021-02-04 | $21.47 | $22.51 | $21.47 | $22.46 | $21.54 | 13,100 |
| 2021-02-03 | $21.75 | $21.75 | $21.20 | $21.53 | $20.65 | 8,397 |
| 2021-02-02 | $20.86 | $21.99 | $20.86 | $21.79 | $20.90 | 10,543 |
| 2021-02-01 | $20.71 | $21.39 | $20.51 | $20.80 | $19.95 | 12,930 |
| 2021-01-29 | $20.76 | $20.92 | $20.00 | $20.70 | $19.85 | 11,142 |
| 2021-01-28 | $21.12 | $21.33 | $20.47 | $20.63 | $19.79 | 12,065 |
| 2021-01-27 | $21.11 | $21.48 | $20.35 | $20.76 | $19.91 | 35,558 |
| 2021-01-26 | $22.98 | $22.98 | $21.50 | $21.50 | $20.62 | 11,652 |
| 2021-01-25 | $22.08 | $22.23 | $21.62 | $22.07 | $21.17 | 11,815 |
| 2021-01-22 | $21.68 | $22.41 | $21.10 | $22.41 | $21.49 | 21,571 |
| 2021-01-21 | $22.10 | $22.20 | $21.74 | $21.77 | $20.88 | 8,625 |
| 2021-01-20 | $22.93 | $23.25 | $22.12 | $22.17 | $21.26 | 13,685 |
| 2021-01-19 | $22.59 | $23.18 | $22.14 | $22.68 | $21.75 | 21,499 |
| 2021-01-15 | $23.10 | $23.40 | $22.98 | $22.98 | $22.04 | 6,615 |
| 2021-01-14 | $23.12 | $23.70 | $23.12 | $23.51 | $22.55 | 10,649 |
| 2021-01-13 | $23.50 | $23.50 | $22.76 | $22.85 | $21.92 | 12,121 |
| 2021-01-12 | $22.82 | $23.75 | $22.82 | $23.75 | $22.78 | 12,929 |
| 2021-01-11 | $23.10 | $23.34 | $22.28 | $23.06 | $22.12 | 8,816 |
| 2021-01-08 | $23.99 | $23.99 | $22.80 | $23.10 | $22.15 | 10,422 |
| 2021-01-07 | $23.81 | $24.31 | $23.11 | $23.86 | $22.88 | 21,033 |
| 2021-01-06 | $22.26 | $24.76 | $22.26 | $23.51 | $22.55 | 32,121 |
| 2021-01-05 | $21.82 | $22.36 | $21.82 | $21.95 | $21.05 | 28,279 |
| 2021-01-04 | $22.34 | $22.65 | $21.74 | $21.80 | $20.91 | 37,511 |
| 2020-12-31 | $22.74 | $22.74 | $22.08 | $22.08 | $21.18 | 23,576 |
| 2020-12-30 | $22.47 | $22.75 | $22.32 | $22.75 | $21.82 | 6,008 |
| 2020-12-29 | $22.50 | $22.50 | $22.25 | $22.37 | $21.45 | 15,406 |
| 2020-12-28 | $22.31 | $22.51 | $22.28 | $22.28 | $21.37 | 4,554 |
| 2020-12-24 | $22.19 | $22.25 | $22.13 | $22.25 | $21.34 | 3,168 |
| 2020-12-23 | $22.31 | $22.35 | $22.04 | $22.28 | $21.37 | 5,204 |
| 2020-12-22 | $22.22 | $22.22 | $21.84 | $22.13 | $21.22 | 12,322 |
| 2020-12-21 | $22.25 | $22.55 | $21.97 | $22.13 | $21.22 | 12,675 |
| 2020-12-18 | $22.78 | $22.80 | $22.25 | $22.25 | $21.34 | 65,808 |
| 2020-12-17 | $22.49 | $22.64 | $22.39 | $22.64 | $21.71 | 10,512 |
| 2020-12-16 | $22.63 | $22.64 | $22.50 | $22.50 | $21.58 | 12,828 |
| 2020-12-15 | $21.91 | $22.88 | $21.73 | $22.50 | $21.58 | 14,299 |
| 2020-12-14 | $21.80 | $22.26 | $21.61 | $21.61 | $20.73 | 14,548 |
| 2020-12-11 | $21.81 | $21.92 | $21.57 | $21.81 | $20.75 | 8,257 |
| 2020-12-10 | $21.70 | $22.09 | $21.67 | $22.03 | $20.96 | 6,304 |
| 2020-12-09 | $22.00 | $22.35 | $21.80 | $22.05 | $20.98 | 20,460 |
| 2020-12-08 | $21.63 | $22.13 | $21.51 | $21.99 | $20.93 | 19,328 |
| 2020-12-07 | $22.02 | $22.15 | $21.80 | $21.82 | $20.76 | 11,004 |
| 2020-12-04 | $21.33 | $22.21 | $21.10 | $22.19 | $21.12 | 9,849 |
| 2020-12-03 | $21.00 | $21.63 | $21.00 | $21.05 | $20.03 | 15,057 |
| 2020-12-02 | $20.92 | $21.26 | $20.92 | $21.06 | $20.04 | 7,290 |
| 2020-12-01 | $21.01 | $21.76 | $20.75 | $20.95 | $19.94 | 18,408 |
| 2020-11-30 | $21.54 | $22.27 | $20.94 | $20.94 | $19.93 | 14,544 |
| 2020-11-27 | $22.05 | $22.05 | $21.25 | $21.70 | $20.65 | 6,896 |
| 2020-11-25 | $22.27 | $22.27 | $21.64 | $21.71 | $20.66 | 10,900 |
| 2020-11-24 | $21.00 | $22.55 | $21.00 | $22.45 | $21.36 | 18,447 |
| 2020-11-23 | $20.78 | $20.95 | $20.49 | $20.64 | $19.64 | 16,228 |
| 2020-11-20 | $20.37 | $20.78 | $20.10 | $20.78 | $19.77 | 13,843 |
| 2020-11-19 | $20.66 | $20.80 | $20.47 | $20.79 | $19.78 | 4,394 |
| 2020-11-18 | $21.96 | $22.09 | $20.52 | $20.52 | $19.53 | 9,635 |
| 2020-11-17 | $20.88 | $21.73 | $20.54 | $21.46 | $20.42 | 11,982 |
| 2020-11-16 | $20.80 | $21.78 | $20.30 | $21.29 | $20.26 | 21,703 |
| 2020-11-13 | $19.95 | $20.29 | $19.95 | $20.04 | $19.07 | 8,898 |
| 2020-11-12 | $19.72 | $19.96 | $19.25 | $19.50 | $18.56 | 9,423 |
| 2020-11-11 | $20.81 | $20.88 | $19.68 | $20.16 | $19.18 | 16,101 |
| 2020-11-10 | $19.97 | $20.99 | $19.97 | $20.80 | $19.79 | 27,049 |
| 2020-11-09 | $19.02 | $21.39 | $19.02 | $19.60 | $18.65 | 33,349 |
| 2020-11-06 | $18.62 | $18.62 | $17.41 | $17.41 | $16.57 | 11,134 |
| 2020-11-05 | $17.83 | $18.49 | $17.82 | $18.39 | $17.50 | 7,067 |
| 2020-11-04 | $18.05 | $18.10 | $17.75 | $17.89 | $17.02 | 3,794 |
| 2020-11-03 | $18.78 | $18.78 | $16.67 | $18.62 | $17.72 | 44,951 |
| 2020-11-02 | $18.27 | $18.45 | $18.27 | $18.40 | $17.51 | 9,810 |
| 2020-10-30 | $18.11 | $18.25 | $17.47 | $18.01 | $17.14 | 19,590 |
| 2020-10-29 | $18.03 | $18.35 | $17.98 | $18.35 | $17.46 | 7,501 |
| 2020-10-28 | $17.26 | $18.41 | $17.26 | $18.14 | $17.26 | 21,427 |
| 2020-10-27 | $17.59 | $18.01 | $17.59 | $17.68 | $16.82 | 3,468 |
| 2020-10-26 | $18.57 | $18.75 | $17.73 | $18.00 | $17.13 | 12,268 |
| 2020-10-23 | $18.79 | $18.82 | $18.49 | $18.67 | $17.77 | 10,753 |
| 2020-10-22 | $17.50 | $18.71 | $17.28 | $18.49 | $17.60 | 50,059 |
| 2020-10-21 | $17.13 | $17.31 | $16.62 | $16.98 | $16.16 | 11,149 |
| 2020-10-20 | $16.34 | $17.01 | $15.83 | $17.00 | $16.18 | 23,869 |
| 2020-10-19 | $16.49 | $16.49 | $16.15 | $16.15 | $15.37 | 1,621 |
| 2020-10-16 | $16.32 | $16.64 | $16.10 | $16.44 | $15.64 | 13,247 |
| 2020-10-15 | $16.19 | $16.80 | $15.65 | $16.48 | $15.68 | 6,736 |
| 2020-10-14 | $16.95 | $17.07 | $16.37 | $16.44 | $15.64 | 4,616 |
| 2020-10-13 | $17.13 | $17.56 | $16.86 | $16.93 | $16.11 | 6,087 |
| 2020-10-12 | $17.41 | $17.56 | $17.12 | $17.39 | $16.55 | 8,961 |
| 2020-10-09 | $17.21 | $17.46 | $17.20 | $17.46 | $16.61 | 2,600 |
| 2020-10-08 | $16.27 | $17.31 | $16.04 | $17.16 | $16.33 | 38,831 |
| 2020-10-07 | $15.87 | $16.38 | $15.85 | $16.35 | $15.56 | 11,796 |
| 2020-10-06 | $15.58 | $16.32 | $15.50 | $15.60 | $14.84 | 16,631 |
| 2020-10-05 | $15.29 | $15.40 | $14.96 | $15.40 | $14.65 | 13,273 |
| 2020-10-02 | $14.50 | $15.10 | $14.50 | $14.92 | $14.20 | 21,589 |
| 2020-10-01 | $14.82 | $15.00 | $14.57 | $14.83 | $14.11 | 20,593 |
| 2020-09-30 | $15.18 | $15.18 | $14.71 | $14.81 | $14.09 | 17,274 |
| 2020-09-29 | $15.27 | $15.29 | $14.85 | $15.04 | $14.31 | 16,244 |
| 2020-09-28 | $15.12 | $15.59 | $15.12 | $15.15 | $14.42 | 6,943 |
| 2020-09-25 | $14.80 | $14.92 | $14.80 | $14.89 | $14.17 | 5,202 |
| 2020-09-24 | $14.91 | $15.00 | $14.75 | $14.75 | $14.04 | 11,045 |
| 2020-09-23 | $15.21 | $15.68 | $14.75 | $14.77 | $14.06 | 19,052 |
| 2020-09-22 | $15.79 | $16.06 | $15.05 | $15.24 | $14.50 | 9,370 |
| 2020-09-21 | $16.02 | $16.24 | $15.63 | $15.65 | $14.89 | 21,970 |
| 2020-09-18 | $16.08 | $16.75 | $15.70 | $16.59 | $15.79 | 40,564 |
| 2020-09-17 | $15.63 | $16.05 | $15.50 | $15.81 | $15.04 | 7,748 |
| 2020-09-16 | $15.68 | $16.22 | $15.25 | $15.73 | $14.97 | 12,747 |
| 2020-09-15 | $15.94 | $16.10 | $15.50 | $15.62 | $14.86 | 3,721 |
| 2020-09-14 | $15.39 | $15.85 | $14.76 | $15.85 | $15.08 | 14,568 |
| 2020-09-11 | $15.43 | $15.56 | $15.37 | $15.37 | $14.47 | 7,065 |
| 2020-09-10 | $16.33 | $16.33 | $15.57 | $15.57 | $14.66 | 6,280 |
| 2020-09-09 | $16.05 | $16.48 | $15.79 | $15.81 | $14.89 | 11,316 |
| 2020-09-08 | $15.61 | $16.17 | $15.33 | $15.92 | $14.99 | 17,450 |
| 2020-09-04 | $16.26 | $16.26 | $15.29 | $15.87 | $14.94 | 13,659 |
| 2020-09-03 | $15.86 | $16.00 | $15.40 | $15.86 | $14.93 | 22,320 |
| 2020-09-02 | $15.00 | $15.86 | $15.00 | $15.86 | $14.93 | 11,148 |
| 2020-09-01 | $14.75 | $15.13 | $14.75 | $15.04 | $14.16 | 5,735 |
| 2020-08-31 | $15.06 | $15.25 | $14.75 | $14.75 | $13.89 | 19,603 |
| 2020-08-28 | $15.22 | $15.40 | $14.85 | $15.14 | $14.25 | 8,956 |
| 2020-08-27 | $14.96 | $15.28 | $14.75 | $15.03 | $14.15 | 5,998 |
| 2020-08-26 | $15.17 | $15.21 | $14.73 | $14.81 | $13.94 | 11,470 |
| 2020-08-25 | $15.36 | $15.43 | $15.06 | $15.16 | $14.27 | 5,062 |
| 2020-08-24 | $15.28 | $15.42 | $14.66 | $15.16 | $14.27 | 5,396 |
| 2020-08-21 | $15.06 | $15.24 | $14.96 | $15.07 | $14.19 | 11,424 |
| 2020-08-20 | $15.54 | $15.80 | $15.07 | $15.26 | $14.37 | 8,256 |
| 2020-08-19 | $15.44 | $16.15 | $15.44 | $15.83 | $14.90 | 8,203 |
| 2020-08-18 | $15.63 | $15.92 | $15.36 | $15.40 | $14.50 | 2,099 |
| 2020-08-17 | $15.81 | $16.22 | $15.81 | $16.01 | $15.07 | 3,950 |
| 2020-08-14 | $15.51 | $16.00 | $15.51 | $15.97 | $15.04 | 3,790 |
| 2020-08-13 | $16.07 | $16.08 | $15.33 | $15.69 | $14.77 | 12,152 |
| 2020-08-12 | $16.25 | $16.42 | $16.02 | $16.40 | $15.44 | 8,380 |
| 2020-08-11 | $16.07 | $16.89 | $15.84 | $15.84 | $14.91 | 16,204 |
| 2020-08-10 | $15.77 | $15.94 | $15.70 | $15.78 | $14.85 | 12,304 |
| 2020-08-07 | $15.07 | $15.96 | $15.07 | $15.94 | $15.01 | 8,155 |
| 2020-08-06 | $15.31 | $15.31 | $15.00 | $15.00 | $14.12 | 4,715 |
| 2020-08-05 | $14.54 | $15.13 | $14.54 | $15.13 | $14.24 | 17,554 |
| 2020-08-04 | $14.65 | $14.66 | $14.32 | $14.66 | $13.80 | 8,865 |
| 2020-08-03 | $15.25 | $15.25 | $14.31 | $14.84 | $13.97 | 9,930 |
| 2020-07-31 | $15.87 | $15.87 | $14.72 | $15.04 | $14.16 | 14,929 |
| 2020-07-30 | $16.27 | $16.28 | $15.16 | $15.16 | $14.27 | 8,392 |
| 2020-07-29 | $15.35 | $16.37 | $15.30 | $16.16 | $15.21 | 9,825 |
| 2020-07-28 | $16.03 | $16.10 | $15.46 | $15.46 | $14.56 | 5,341 |
| 2020-07-27 | $15.32 | $16.75 | $15.30 | $16.26 | $15.31 | 3,037 |
| 2020-07-24 | $16.17 | $16.17 | $15.35 | $15.35 | $14.45 | 3,813 |
| 2020-07-23 | $16.50 | $16.52 | $15.90 | $16.15 | $15.21 | 4,330 |
| 2020-07-22 | $16.25 | $16.68 | $16.04 | $16.32 | $15.37 | 6,127 |
| 2020-07-21 | $16.18 | $16.42 | $16.10 | $16.32 | $15.37 | 13,595 |
| 2020-07-20 | $15.81 | $16.29 | $15.81 | $16.02 | $15.08 | 2,119 |
| 2020-07-17 | $16.05 | $16.78 | $15.70 | $15.70 | $14.78 | 7,480 |
| 2020-07-16 | $16.21 | $16.51 | $16.07 | $16.16 | $15.21 | 8,247 |
| 2020-07-15 | $16.00 | $16.81 | $15.95 | $16.58 | $15.61 | 26,323 |
| 2020-07-14 | $15.29 | $15.60 | $14.67 | $15.59 | $14.68 | 7,244 |
| 2020-07-13 | $15.05 | $15.53 | $14.38 | $15.16 | $14.27 | 8,927 |
| 2020-07-10 | $14.52 | $15.32 | $14.50 | $15.04 | $14.16 | 10,621 |
| 2020-07-09 | $14.98 | $15.73 | $14.13 | $14.21 | $13.38 | 30,298 |
| 2020-07-08 | $15.08 | $15.56 | $14.83 | $15.03 | $14.15 | 13,214 |
| 2020-07-07 | $16.17 | $16.45 | $14.88 | $14.88 | $14.01 | 11,632 |
| 2020-07-06 | $16.75 | $16.75 | $16.06 | $16.50 | $15.53 | 13,388 |
| 2020-07-02 | $16.62 | $16.86 | $16.16 | $16.16 | $15.21 | 5,987 |
| 2020-07-01 | $16.61 | $16.61 | $16.10 | $16.29 | $15.34 | 14,884 |
| 2020-06-30 | $16.19 | $16.92 | $16.19 | $16.48 | $15.52 | 9,977 |
| 2020-06-29 | $14.61 | $16.48 | $14.61 | $16.28 | $15.33 | 20,372 |
| 2020-06-26 | $15.38 | $15.73 | $14.24 | $14.51 | $13.66 | 84,292 |
| 2020-06-25 | $14.48 | $15.85 | $14.48 | $15.85 | $14.92 | 15,359 |
| 2020-06-24 | $15.35 | $15.58 | $14.50 | $14.74 | $13.88 | 23,415 |
| 2020-06-23 | $16.13 | $16.13 | $15.43 | $15.43 | $14.53 | 5,844 |
| 2020-06-22 | $14.91 | $15.95 | $14.91 | $15.83 | $14.90 | 7,357 |
| 2020-06-19 | $16.18 | $16.26 | $15.05 | $15.05 | $14.17 | 37,949 |
| 2020-06-18 | $15.41 | $16.42 | $15.41 | $15.84 | $14.91 | 4,276 |
| 2020-06-17 | $16.71 | $16.71 | $15.33 | $15.36 | $14.46 | 8,136 |
| 2020-06-16 | $16.83 | $17.05 | $16.10 | $16.71 | $15.73 | 9,687 |
| 2020-06-15 | $14.91 | $16.01 | $14.91 | $16.01 | $15.07 | 17,153 |
| 2020-06-12 | $16.06 | $16.06 | $15.00 | $15.68 | $14.76 | 19,059 |
| 2020-06-11 | $15.60 | $16.01 | $15.10 | $15.14 | $14.10 | 25,256 |
| 2020-06-10 | $18.18 | $18.18 | $16.40 | $16.44 | $15.31 | 14,811 |
| 2020-06-09 | $18.40 | $18.80 | $17.73 | $18.10 | $16.86 | 15,927 |
| 2020-06-08 | $18.96 | $19.07 | $18.30 | $18.93 | $17.63 | 11,800 |
| 2020-06-05 | $18.00 | $18.94 | $17.76 | $18.35 | $17.09 | 56,259 |
| 2020-06-04 | $17.45 | $18.19 | $17.08 | $17.56 | $16.36 | 10,762 |
| 2020-06-03 | $16.90 | $19.12 | $16.56 | $17.69 | $16.48 | 23,363 |
| 2020-06-02 | $16.48 | $16.90 | $16.11 | $16.51 | $15.38 | 14,172 |
| 2020-06-01 | $17.02 | $17.35 | $15.99 | $15.99 | $14.89 | 24,691 |
| 2020-05-29 | $17.11 | $17.95 | $16.73 | $16.80 | $15.65 | 12,446 |
| 2020-05-28 | $19.42 | $19.42 | $17.67 | $17.67 | $16.46 | 21,961 |
| 2020-05-27 | $18.45 | $20.00 | $18.02 | $19.50 | $18.16 | 27,929 |
| 2020-05-26 | $17.00 | $17.93 | $16.94 | $17.73 | $16.51 | 15,733 |
| 2020-05-22 | $16.03 | $16.23 | $15.63 | $15.88 | $14.79 | 7,427 |
| 2020-05-21 | $16.34 | $16.34 | $15.92 | $15.92 | $14.83 | 13,182 |
| 2020-05-20 | $15.20 | $16.40 | $15.11 | $16.36 | $15.24 | 18,179 |
| 2020-05-19 | $16.25 | $16.33 | $14.84 | $14.85 | $13.83 | 28,190 |
| 2020-05-18 | $15.31 | $16.72 | $15.03 | $16.54 | $15.41 | 30,310 |
| 2020-05-15 | $14.10 | $14.54 | $13.82 | $14.44 | $13.45 | 13,139 |
| 2020-05-14 | $14.46 | $14.95 | $13.48 | $14.12 | $13.15 | 44,224 |
| 2020-05-13 | $15.01 | $15.50 | $14.14 | $14.99 | $13.96 | 25,357 |
| 2020-05-12 | $15.90 | $15.98 | $15.14 | $15.18 | $14.14 | 19,080 |
| 2020-05-11 | $15.51 | $16.17 | $15.28 | $15.53 | $14.46 | 30,563 |
| 2020-05-08 | $16.06 | $16.24 | $15.65 | $15.86 | $14.77 | 30,010 |
| 2020-05-07 | $16.11 | $16.41 | $15.30 | $15.50 | $14.44 | 46,771 |
| 2020-05-06 | $16.40 | $16.72 | $15.52 | $15.80 | $14.72 | 20,098 |
| 2020-05-05 | $18.00 | $18.48 | $15.61 | $16.12 | $15.01 | 32,831 |
| 2020-05-04 | $17.10 | $17.51 | $16.53 | $17.51 | $16.31 | 18,714 |
| 2020-05-01 | $17.70 | $17.70 | $16.26 | $17.07 | $15.90 | 22,859 |
| 2020-04-30 | $19.09 | $19.09 | $17.05 | $17.66 | $16.45 | 46,069 |
| 2020-04-29 | $18.34 | $22.02 | $18.34 | $20.02 | $18.65 | 37,133 |
| 2020-04-28 | $18.02 | $18.27 | $17.34 | $17.82 | $16.60 | 16,890 |
| 2020-04-27 | $16.69 | $17.78 | $16.42 | $17.45 | $16.25 | 20,931 |
| 2020-04-24 | $15.59 | $16.08 | $15.57 | $16.08 | $14.98 | 18,314 |
| 2020-04-23 | $15.21 | $16.00 | $15.21 | $15.70 | $14.62 | 26,640 |
| 2020-04-22 | $15.87 | $15.87 | $15.20 | $15.32 | $14.27 | 18,048 |
| 2020-04-21 | $15.20 | $15.76 | $15.20 | $15.46 | $14.40 | 12,891 |
| 2020-04-20 | $16.41 | $16.52 | $15.29 | $15.65 | $14.58 | 12,298 |
| 2020-04-17 | $15.67 | $17.11 | $15.67 | $17.07 | $15.90 | 18,493 |
| 2020-04-16 | $15.31 | $15.42 | $14.36 | $15.20 | $14.16 | 27,332 |
| 2020-04-15 | $16.05 | $16.31 | $15.00 | $15.30 | $14.25 | 34,590 |
| 2020-04-14 | $17.83 | $17.83 | $16.50 | $16.56 | $15.42 | 24,273 |
| 2020-04-13 | $18.09 | $18.36 | $17.01 | $17.01 | $15.84 | 15,582 |
| 2020-04-09 | $16.85 | $18.35 | $16.50 | $18.35 | $17.09 | 26,690 |
| 2020-04-08 | $17.04 | $17.49 | $16.05 | $16.70 | $15.55 | 51,464 |
| 2020-04-07 | $18.12 | $18.16 | $16.17 | $16.55 | $15.41 | 44,870 |
| 2020-04-06 | $17.50 | $18.10 | $17.23 | $17.77 | $16.55 | 30,501 |
| 2020-04-03 | $17.46 | $17.93 | $16.17 | $16.51 | $15.38 | 12,707 |
| 2020-04-02 | $16.83 | $18.46 | $16.40 | $17.78 | $16.56 | 27,392 |
| 2020-04-01 | $20.71 | $21.08 | $16.81 | $17.00 | $15.83 | 31,289 |
| 2020-03-31 | $19.08 | $21.51 | $18.18 | $21.21 | $19.76 | 29,422 |
| 2020-03-30 | $17.55 | $18.86 | $16.96 | $18.86 | $17.57 | 23,826 |
| 2020-03-27 | $19.29 | $20.20 | $17.27 | $17.34 | $16.15 | 28,105 |
| 2020-03-26 | $18.56 | $20.39 | $18.56 | $20.02 | $18.65 | 39,195 |
| 2020-03-25 | $19.33 | $19.53 | $18.04 | $18.70 | $17.42 | 22,970 |
| 2020-03-24 | $17.51 | $19.82 | $17.03 | $19.49 | $18.15 | 42,561 |
| 2020-03-23 | $15.84 | $17.49 | $15.84 | $17.00 | $15.83 | 21,885 |
| 2020-03-20 | $16.38 | $17.76 | $14.38 | $15.81 | $14.73 | 54,053 |
| 2020-03-19 | $15.00 | $17.17 | $15.00 | $16.43 | $15.30 | 49,217 |
| 2020-03-18 | $17.13 | $18.83 | $14.22 | $15.50 | $14.44 | 24,486 |
| 2020-03-17 | $16.28 | $18.72 | $16.28 | $18.35 | $17.09 | 47,845 |
| 2020-03-16 | $14.76 | $17.53 | $14.64 | $17.24 | $16.06 | 23,733 |
| 2020-03-13 | $18.42 | $19.31 | $18.42 | $19.13 | $17.82 | 28,428 |
| 2020-03-12 | $18.78 | $19.97 | $17.24 | $17.85 | $16.48 | 40,661 |
| 2020-03-11 | $20.12 | $20.33 | $19.52 | $19.82 | $18.30 | 17,694 |
| 2020-03-10 | $20.08 | $20.62 | $19.59 | $20.56 | $18.98 | 27,831 |
| 2020-03-09 | $20.96 | $21.69 | $19.45 | $19.67 | $18.16 | 22,345 |
| 2020-03-06 | $21.60 | $22.46 | $21.48 | $21.70 | $20.03 | 22,467 |
| 2020-03-05 | $22.03 | $22.56 | $21.70 | $22.30 | $20.59 | 21,186 |
| 2020-03-04 | $22.74 | $22.97 | $22.05 | $22.64 | $20.90 | 19,166 |
| 2020-03-03 | $22.65 | $22.91 | $22.28 | $22.46 | $20.74 | 12,495 |
| 2020-03-02 | $22.04 | $22.92 | $22.04 | $22.92 | $21.16 | 11,096 |
| 2020-02-28 | $22.10 | $23.13 | $21.74 | $21.92 | $20.24 | 19,030 |
| 2020-02-27 | $23.59 | $24.00 | $22.31 | $22.31 | $20.60 | 23,971 |
| 2020-02-26 | $24.27 | $24.34 | $24.03 | $24.03 | $22.18 | 5,929 |
| 2020-02-25 | $24.77 | $24.90 | $24.00 | $24.35 | $22.48 | 14,511 |
| 2020-02-24 | $25.02 | $25.24 | $24.46 | $24.97 | $23.05 | 9,672 |
| 2020-02-21 | $25.62 | $25.77 | $25.15 | $25.50 | $23.54 | 15,456 |
| 2020-02-20 | $26.00 | $26.00 | $25.15 | $25.56 | $23.60 | 9,965 |
| 2020-02-19 | $25.54 | $26.24 | $25.31 | $26.03 | $24.03 | 9,497 |
| 2020-02-18 | $25.75 | $25.89 | $24.71 | $25.61 | $23.64 | 12,038 |
| 2020-02-14 | $25.73 | $25.97 | $25.60 | $25.60 | $23.63 | 4,811 |
| 2020-02-13 | $25.33 | $26.18 | $25.05 | $25.94 | $23.95 | 6,812 |
| 2020-02-12 | $25.99 | $25.99 | $25.51 | $25.60 | $23.63 | 8,596 |
| 2020-02-11 | $25.85 | $26.15 | $25.20 | $25.85 | $23.86 | 10,771 |
| 2020-02-10 | $25.64 | $25.98 | $24.94 | $25.90 | $23.91 | 17,296 |
| 2020-02-07 | $25.94 | $26.20 | $25.55 | $25.55 | $23.59 | 6,860 |
| 2020-02-06 | $26.23 | $26.23 | $25.56 | $25.83 | $23.85 | 20,153 |
| 2020-02-05 | $26.09 | $26.21 | $25.50 | $26.11 | $24.10 | 17,812 |
| 2020-02-04 | $25.04 | $25.84 | $24.94 | $25.84 | $23.86 | 15,003 |
| 2020-02-03 | $24.78 | $25.49 | $24.78 | $25.31 | $23.37 | 10,394 |
| 2020-01-31 | $25.53 | $26.09 | $24.55 | $24.55 | $22.66 | 20,405 |
| 2020-01-30 | $25.16 | $25.89 | $25.16 | $25.89 | $23.90 | 8,397 |
| 2020-01-29 | $25.75 | $25.90 | $25.17 | $25.40 | $23.45 | 10,991 |
| 2020-01-28 | $26.32 | $26.32 | $26.08 | $26.08 | $24.08 | 2,632 |
| 2020-01-27 | $25.50 | $26.35 | $25.36 | $25.93 | $23.94 | 19,159 |
| 2020-01-24 | $25.01 | $26.27 | $25.01 | $25.75 | $23.77 | 15,480 |
| 2020-01-23 | $25.01 | $25.01 | $24.51 | $24.69 | $22.79 | 11,847 |
| 2020-01-22 | $25.24 | $25.24 | $24.75 | $24.90 | $22.99 | 4,876 |
| 2020-01-21 | $25.02 | $25.43 | $24.68 | $25.01 | $23.09 | 13,068 |
| 2020-01-17 | $25.78 | $25.78 | $25.16 | $25.22 | $23.28 | 11,476 |
| 2020-01-16 | $25.42 | $25.72 | $25.29 | $25.54 | $23.58 | 10,953 |
| 2020-01-15 | $25.40 | $25.66 | $24.70 | $25.20 | $23.26 | 18,398 |
| 2020-01-14 | $25.59 | $26.02 | $24.99 | $25.42 | $23.47 | 16,863 |
| 2020-01-13 | $24.94 | $25.75 | $24.91 | $25.75 | $23.77 | 12,593 |
| 2020-01-10 | $25.34 | $25.45 | $24.72 | $24.98 | $23.06 | 17,170 |
| 2020-01-09 | $25.31 | $25.68 | $24.50 | $25.06 | $23.14 | 17,574 |
| 2020-01-08 | $25.41 | $25.70 | $25.31 | $25.37 | $23.42 | 6,909 |
| 2020-01-07 | $25.72 | $25.75 | $25.49 | $25.49 | $23.53 | 3,561 |
| 2020-01-06 | $26.01 | $26.34 | $25.81 | $25.82 | $23.84 | 9,753 |
| 2020-01-03 | $26.60 | $26.74 | $26.13 | $26.13 | $24.12 | 9,694 |
| 2020-01-02 | $27.10 | $27.10 | $26.43 | $26.55 | $24.51 | 4,374 |
| 2019-12-31 | $27.01 | $27.23 | $26.81 | $27.09 | $25.01 | 9,520 |
| 2019-12-30 | $27.00 | $27.00 | $26.52 | $26.87 | $24.81 | 3,519 |
| 2019-12-27 | $27.00 | $27.38 | $26.76 | $26.90 | $24.83 | 16,624 |
| 2019-12-26 | $26.80 | $27.11 | $26.57 | $26.82 | $24.76 | 6,095 |
| 2019-12-24 | $26.65 | $26.97 | $26.36 | $26.97 | $24.90 | 6,548 |
| 2019-12-23 | $27.39 | $27.39 | $26.33 | $26.79 | $24.73 | 10,046 |
| 2019-12-20 | $27.54 | $27.66 | $27.06 | $27.26 | $25.17 | 53,356 |
| 2019-12-19 | $27.65 | $27.75 | $27.49 | $27.52 | $25.41 | 15,575 |
| 2019-12-18 | $27.50 | $27.69 | $27.19 | $27.69 | $25.56 | 21,803 |
| 2019-12-17 | $26.98 | $27.70 | $26.98 | $27.50 | $25.39 | 17,217 |
| 2019-12-16 | $27.28 | $27.83 | $26.65 | $27.48 | $25.37 | 17,241 |
| 2019-12-13 | $26.94 | $27.49 | $26.94 | $27.25 | $25.16 | 8,640 |
| 2019-12-12 | $26.35 | $27.47 | $26.35 | $27.04 | $24.83 | 11,097 |
| 2019-12-11 | $26.72 | $26.84 | $26.38 | $26.52 | $24.35 | 10,589 |
| 2019-12-10 | $26.40 | $26.65 | $26.40 | $26.65 | $24.47 | 5,545 |
| 2019-12-09 | $26.47 | $26.71 | $25.99 | $26.44 | $24.28 | 5,607 |
| 2019-12-06 | $26.50 | $26.84 | $26.33 | $26.33 | $24.17 | 16,975 |
| 2019-12-05 | $26.26 | $26.59 | $26.25 | $26.50 | $24.33 | 4,887 |
| 2019-12-04 | $26.68 | $27.25 | $26.02 | $26.37 | $24.21 | 17,755 |
| 2019-12-03 | $26.20 | $26.61 | $26.11 | $26.44 | $24.28 | 7,131 |
| 2019-12-02 | $26.96 | $26.97 | $26.43 | $26.63 | $24.45 | 5,279 |
| 2019-11-29 | $26.97 | $27.04 | $26.75 | $26.95 | $24.74 | 4,151 |
| 2019-11-27 | $27.00 | $27.29 | $26.89 | $26.92 | $24.72 | 8,900 |
| 2019-11-26 | $26.86 | $27.22 | $26.86 | $26.93 | $24.73 | 8,829 |
| 2019-11-25 | $26.07 | $27.25 | $26.07 | $27.04 | $24.83 | 13,781 |
| 2019-11-22 | $26.40 | $26.40 | $26.17 | $26.17 | $24.03 | 1,554 |
| 2019-11-21 | $26.51 | $26.51 | $26.16 | $26.17 | $24.03 | 3,510 |
| 2019-11-20 | $26.20 | $26.53 | $26.02 | $26.34 | $24.18 | 14,507 |
| 2019-11-19 | $26.58 | $26.83 | $26.17 | $26.33 | $24.17 | 15,234 |
| 2019-11-18 | $26.61 | $26.74 | $26.22 | $26.66 | $24.48 | 4,519 |
| 2019-11-15 | $26.75 | $26.75 | $26.32 | $26.32 | $24.17 | 10,070 |
| 2019-11-14 | $26.51 | $26.74 | $26.51 | $26.73 | $24.54 | 4,045 |
| 2019-11-13 | $26.15 | $26.74 | $25.44 | $26.74 | $24.55 | 9,466 |
| 2019-11-12 | $26.30 | $26.30 | $26.07 | $26.18 | $24.04 | 2,128 |
| 2019-11-11 | $26.47 | $26.59 | $26.24 | $26.32 | $24.17 | 9,552 |
| 2019-11-08 | $26.26 | $26.75 | $26.16 | $26.50 | $24.33 | 5,359 |
| 2019-11-07 | $26.39 | $26.45 | $25.95 | $26.40 | $24.24 | 7,606 |
| 2019-11-06 | $26.05 | $26.38 | $26.05 | $26.20 | $24.06 | 6,520 |
| 2019-11-05 | $26.20 | $26.44 | $25.86 | $26.44 | $24.28 | 10,262 |
| 2019-11-04 | $25.85 | $26.15 | $25.49 | $26.15 | $24.01 | 12,195 |
| 2019-11-01 | $25.61 | $25.76 | $25.29 | $25.73 | $23.62 | 9,720 |
| 2019-10-31 | $25.64 | $25.90 | $25.23 | $25.46 | $23.38 | 6,821 |
| 2019-10-30 | $25.77 | $26.00 | $25.75 | $25.76 | $23.65 | 5,575 |
| 2019-10-29 | $26.11 | $26.11 | $25.74 | $25.80 | $23.69 | 6,761 |
| 2019-10-28 | $25.46 | $26.26 | $25.17 | $26.26 | $24.11 | 8,069 |
| 2019-10-25 | $25.50 | $25.89 | $25.24 | $25.30 | $23.23 | 3,510 |
| 2019-10-24 | $26.48 | $26.48 | $24.75 | $25.49 | $23.40 | 23,624 |
| 2019-10-23 | $26.25 | $26.65 | $26.15 | $26.44 | $24.28 | 5,680 |
| 2019-10-22 | $26.53 | $26.53 | $25.77 | $26.16 | $24.02 | 19,676 |
| 2019-10-21 | $26.06 | $26.72 | $25.93 | $26.69 | $24.51 | 11,703 |
| 2019-10-18 | $25.83 | $26.06 | $25.56 | $25.90 | $23.78 | 10,360 |
| 2019-10-17 | $25.84 | $26.19 | $25.84 | $25.97 | $23.84 | 8,903 |
| 2019-10-16 | $25.83 | $26.00 | $25.55 | $25.86 | $23.74 | 4,459 |
| 2019-10-15 | $25.90 | $26.15 | $25.41 | $25.88 | $23.76 | 23,469 |
| 2019-10-14 | $25.43 | $26.05 | $25.25 | $25.91 | $23.79 | 10,776 |
| 2019-10-11 | $26.02 | $26.34 | $25.49 | $25.49 | $23.40 | 14,674 |
| 2019-10-10 | $25.78 | $26.22 | $25.58 | $25.66 | $23.56 | 8,858 |
| 2019-10-09 | $25.97 | $26.17 | $25.63 | $25.74 | $23.63 | 10,370 |
| 2019-10-08 | $25.59 | $25.94 | $25.34 | $25.34 | $23.27 | 9,136 |
| 2019-10-07 | $25.55 | $25.85 | $25.52 | $25.69 | $23.59 | 2,754 |
| 2019-10-04 | $25.60 | $25.75 | $25.18 | $25.62 | $23.52 | 10,461 |
| 2019-10-03 | $25.58 | $25.76 | $25.09 | $25.65 | $23.55 | 8,318 |
| 2019-10-02 | $25.53 | $25.69 | $25.23 | $25.57 | $23.48 | 9,486 |
| 2019-10-01 | $25.86 | $26.18 | $25.50 | $25.53 | $23.44 | 15,107 |
| 2019-09-30 | $26.47 | $26.60 | $25.60 | $25.60 | $23.50 | 15,191 |
| 2019-09-27 | $25.90 | $26.38 | $25.89 | $26.26 | $24.11 | 12,508 |
| 2019-09-26 | $26.69 | $26.90 | $26.03 | $26.16 | $24.02 | 10,382 |
| 2019-09-25 | $26.07 | $27.19 | $26.05 | $26.74 | $24.55 | 17,784 |
| 2019-09-24 | $26.34 | $26.70 | $25.98 | $26.04 | $23.91 | 13,634 |
| 2019-09-23 | $26.83 | $26.83 | $25.79 | $26.35 | $24.19 | 15,878 |
| 2019-09-20 | $26.00 | $27.18 | $25.62 | $27.18 | $24.96 | 45,629 |
| 2019-09-19 | $25.93 | $26.62 | $25.88 | $26.07 | $23.94 | 23,863 |
| 2019-09-18 | $25.86 | $26.25 | $24.95 | $26.05 | $23.92 | 20,127 |
| 2019-09-17 | $26.19 | $26.19 | $25.22 | $25.85 | $23.73 | 13,150 |
| 2019-09-16 | $26.51 | $26.51 | $25.95 | $26.12 | $23.98 | 10,120 |
| 2019-09-13 | $26.82 | $27.35 | $26.47 | $26.59 | $24.41 | 37,217 |
| 2019-09-12 | $25.53 | $26.97 | $25.36 | $26.92 | $24.58 | 18,139 |
| 2019-09-11 | $25.67 | $25.88 | $24.77 | $25.88 | $23.63 | 16,400 |
| 2019-09-10 | $25.29 | $25.70 | $24.94 | $25.67 | $23.44 | 15,385 |
| 2019-09-09 | $24.78 | $25.48 | $24.59 | $25.37 | $23.16 | 16,141 |
| 2019-09-06 | $24.64 | $25.04 | $24.59 | $24.79 | $22.63 | 10,341 |
| 2019-09-05 | $24.07 | $24.81 | $23.97 | $24.63 | $22.49 | 13,088 |
| 2019-09-04 | $24.21 | $24.21 | $23.81 | $23.91 | $21.83 | 6,703 |
| 2019-09-03 | $24.49 | $24.63 | $23.93 | $24.09 | $21.99 | 4,901 |
| 2019-08-30 | $24.69 | $24.69 | $24.56 | $24.63 | $22.49 | 5,601 |
| 2019-08-29 | $24.86 | $25.45 | $24.86 | $24.87 | $22.71 | 6,696 |
| 2019-08-28 | $24.37 | $24.88 | $24.28 | $24.86 | $22.70 | 7,380 |
| 2019-08-27 | $24.59 | $25.00 | $24.00 | $24.60 | $22.46 | 16,772 |
| 2019-08-26 | $24.07 | $24.78 | $24.07 | $24.48 | $22.35 | 5,660 |
| 2019-08-23 | $24.59 | $24.98 | $23.76 | $23.91 | $21.83 | 25,337 |
| 2019-08-22 | $25.07 | $25.20 | $24.83 | $24.83 | $22.67 | 11,104 |
| 2019-08-21 | $25.56 | $25.56 | $25.00 | $25.03 | $22.85 | 14,089 |
| 2019-08-20 | $25.88 | $25.96 | $25.64 | $25.64 | $23.41 | 3,547 |
| 2019-08-19 | $25.89 | $26.00 | $25.51 | $25.97 | $23.71 | 13,200 |
| 2019-08-16 | $25.59 | $26.05 | $25.49 | $25.69 | $23.45 | 8,743 |
| 2019-08-15 | $25.55 | $25.62 | $25.35 | $25.42 | $23.21 | 9,425 |
| 2019-08-14 | $25.58 | $25.79 | $25.34 | $25.34 | $23.14 | 15,016 |
| 2019-08-13 | $26.05 | $26.16 | $25.58 | $26.01 | $23.75 | 13,434 |
| 2019-08-12 | $25.44 | $25.88 | $25.26 | $25.87 | $23.62 | 10,478 |
| 2019-08-09 | $25.85 | $26.08 | $25.13 | $25.31 | $23.11 | 19,512 |
| 2019-08-08 | $25.50 | $26.12 | $25.11 | $25.86 | $23.61 | 24,115 |
| 2019-08-07 | $25.00 | $25.95 | $24.72 | $24.88 | $22.72 | 26,257 |
| 2019-08-06 | $25.00 | $25.31 | $25.00 | $25.16 | $22.97 | 22,453 |
| 2019-08-05 | $24.69 | $25.53 | $24.69 | $24.87 | $22.71 | 18,545 |
| 2019-08-02 | $25.73 | $25.80 | $25.10 | $25.26 | $23.06 | 23,965 |
| 2019-08-01 | $26.72 | $26.89 | $25.55 | $25.76 | $23.52 | 15,657 |
| 2019-07-31 | $27.10 | $27.16 | $26.00 | $26.61 | $24.29 | 39,153 |
| 2019-07-30 | $26.86 | $27.28 | $26.81 | $26.98 | $24.63 | 137,610 |
| 2019-07-29 | $27.25 | $27.38 | $26.76 | $26.85 | $24.51 | 55,950 |
| 2019-07-26 | $26.06 | $27.47 | $26.06 | $27.20 | $24.83 | 26,703 |
| 2019-07-25 | $26.00 | $26.23 | $25.90 | $25.90 | $23.65 | 23,666 |
| 2019-07-24 | $25.93 | $25.96 | $25.47 | $25.91 | $23.66 | 17,718 |
| 2019-07-23 | $26.00 | $26.00 | $25.80 | $25.81 | $23.56 | 9,675 |
| 2019-07-22 | $25.96 | $26.12 | $25.81 | $25.89 | $23.64 | 3,678 |
| 2019-07-19 | $26.16 | $26.25 | $25.85 | $25.87 | $23.62 | 13,185 |
| 2019-07-18 | $25.77 | $26.47 | $25.77 | $26.43 | $24.13 | 5,952 |
| 2019-07-17 | $26.12 | $26.12 | $25.99 | $26.05 | $23.78 | 5,780 |
| 2019-07-16 | $26.00 | $26.28 | $26.00 | $26.23 | $23.95 | 6,234 |
| 2019-07-15 | $26.01 | $26.25 | $25.34 | $25.94 | $23.68 | 11,562 |
| 2019-07-12 | $26.51 | $26.55 | $26.40 | $26.40 | $24.10 | 10,862 |
| 2019-07-11 | $26.44 | $26.53 | $26.00 | $26.50 | $24.19 | 9,814 |
| 2019-07-10 | $26.65 | $26.65 | $26.14 | $26.34 | $24.05 | 8,820 |
| 2019-07-09 | $26.49 | $26.65 | $26.16 | $26.63 | $24.31 | 8,089 |
| 2019-07-08 | $26.91 | $26.91 | $26.43 | $26.54 | $24.23 | 5,922 |
| 2019-07-05 | $25.96 | $27.15 | $25.96 | $27.06 | $24.71 | 8,130 |
| 2019-07-03 | $26.60 | $26.70 | $26.12 | $26.70 | $24.38 | 8,050 |
| 2019-07-02 | $26.57 | $26.76 | $26.10 | $26.35 | $24.06 | 17,128 |
| 2019-07-01 | $26.93 | $27.15 | $26.50 | $26.99 | $24.64 | 20,612 |
| 2019-06-28 | $26.45 | $27.08 | $26.20 | $26.85 | $24.51 | 100,806 |
| 2019-06-27 | $25.59 | $26.49 | $25.59 | $26.49 | $24.19 | 24,814 |
| 2019-06-26 | $25.88 | $26.04 | $25.78 | $25.81 | $23.56 | 12,812 |
| 2019-06-25 | $25.90 | $26.04 | $25.60 | $25.85 | $23.60 | 16,683 |
| 2019-06-24 | $25.99 | $26.15 | $25.86 | $25.93 | $23.67 | 16,494 |
| 2019-06-21 | $25.79 | $26.25 | $25.71 | $26.07 | $23.80 | 50,223 |
| 2019-06-20 | $25.80 | $26.00 | $25.58 | $25.96 | $23.70 | 17,063 |
| 2019-06-19 | $25.15 | $25.92 | $25.15 | $25.61 | $23.38 | 17,584 |
| 2019-06-18 | $25.73 | $26.00 | $25.28 | $25.63 | $23.40 | 22,371 |
| 2019-06-17 | $25.72 | $25.90 | $25.72 | $25.90 | $23.65 | 11,252 |
| 2019-06-14 | $25.26 | $25.86 | $25.26 | $25.68 | $23.45 | 11,816 |
| 2019-06-13 | $25.69 | $25.93 | $25.53 | $25.58 | $23.35 | 15,896 |
| 2019-06-12 | $25.97 | $25.97 | $25.57 | $25.69 | $23.32 | 8,231 |
| 2019-06-11 | $25.11 | $26.00 | $25.11 | $25.92 | $23.53 | 17,679 |
| 2019-06-10 | $25.30 | $25.90 | $24.85 | $25.78 | $23.40 | 22,352 |
| 2019-06-07 | $25.29 | $25.44 | $25.17 | $25.23 | $22.90 | 8,258 |
| 2019-06-06 | $25.15 | $25.34 | $25.04 | $25.25 | $22.92 | 11,261 |
| 2019-06-05 | $25.58 | $25.75 | $25.23 | $25.23 | $22.90 | 13,270 |
| 2019-06-04 | $25.35 | $25.66 | $25.34 | $25.66 | $23.29 | 9,121 |
| 2019-06-03 | $24.68 | $25.16 | $24.59 | $25.14 | $22.82 | 12,919 |
| 2019-05-31 | $24.79 | $24.83 | $24.67 | $24.75 | $22.46 | 31,936 |
| 2019-05-30 | $26.00 | $26.00 | $24.94 | $24.96 | $22.66 | 15,961 |
| 2019-05-29 | $25.31 | $25.72 | $25.19 | $25.54 | $23.18 | 16,708 |
| 2019-05-28 | $25.32 | $25.40 | $25.32 | $25.37 | $23.03 | 10,880 |
| 2019-05-24 | $25.49 | $25.86 | $25.49 | $25.60 | $23.24 | 11,208 |
| 2019-05-23 | $25.43 | $25.69 | $25.26 | $25.34 | $23.00 | 15,977 |
| 2019-05-22 | $25.79 | $25.79 | $25.70 | $25.70 | $23.33 | 10,461 |
| 2019-05-21 | $25.45 | $25.89 | $25.45 | $25.81 | $23.43 | 18,589 |
| 2019-05-20 | $25.34 | $25.45 | $25.28 | $25.43 | $23.08 | 20,001 |
| 2019-05-17 | $25.48 | $25.60 | $25.43 | $25.51 | $23.15 | 18,314 |
| 2019-05-16 | $25.57 | $25.64 | $25.57 | $25.60 | $23.24 | 16,406 |
| 2019-05-15 | $25.57 | $25.66 | $25.52 | $25.56 | $23.20 | 13,500 |
| 2019-05-14 | $25.52 | $25.69 | $25.52 | $25.69 | $23.32 | 23,105 |
| 2019-05-13 | $25.64 | $25.75 | $25.59 | $25.59 | $23.23 | 43,590 |
| 2019-05-10 | $26.02 | $26.05 | $25.81 | $25.89 | $23.50 | 10,240 |
| 2019-05-09 | $25.98 | $26.10 | $25.98 | $26.10 | $23.69 | 10,760 |
| 2019-05-08 | $26.10 | $26.14 | $26.02 | $26.12 | $23.71 | 10,128 |
| 2019-05-07 | $26.01 | $26.20 | $26.00 | $26.15 | $23.74 | 28,012 |
| 2019-05-06 | $26.12 | $26.25 | $26.09 | $26.15 | $23.74 | 31,633 |
| 2019-05-03 | $26.15 | $26.21 | $26.00 | $26.21 | $23.79 | 21,963 |
| 2019-05-02 | $26.04 | $26.24 | $26.00 | $26.15 | $23.74 | 20,749 |
| 2019-05-01 | $26.05 | $26.05 | $25.89 | $25.95 | $23.55 | 18,841 |
| 2019-04-30 | $25.92 | $26.05 | $25.92 | $26.05 | $23.64 | 26,003 |
| 2019-04-29 | $26.09 | $26.09 | $26.00 | $26.04 | $23.64 | 8,484 |
| 2019-04-26 | $26.05 | $26.05 | $25.85 | $25.98 | $23.58 | 12,659 |
| 2019-04-25 | $25.81 | $26.04 | $25.76 | $25.99 | $23.59 | 15,164 |
| 2019-04-24 | $26.24 | $26.24 | $25.81 | $25.81 | $23.43 | 19,731 |
| 2019-04-23 | $26.08 | $26.25 | $25.98 | $26.24 | $23.82 | 45,680 |
| 2019-04-22 | $25.97 | $26.15 | $25.78 | $25.90 | $23.51 | 15,558 |
| 2019-04-18 | $25.96 | $26.15 | $25.96 | $26.14 | $23.73 | 14,355 |
| 2019-04-17 | $26.16 | $26.20 | $25.92 | $25.94 | $23.55 | 14,653 |
| 2019-04-16 | $26.25 | $26.27 | $26.06 | $26.06 | $23.65 | 29,899 |
| 2019-04-15 | $25.90 | $26.24 | $25.90 | $26.24 | $23.82 | 27,792 |
| 2019-04-12 | $25.97 | $26.25 | $25.75 | $26.03 | $23.63 | 19,595 |
| 2019-04-11 | $25.85 | $26.33 | $25.43 | $25.79 | $23.41 | 42,342 |
| 2019-04-10 | $25.65 | $26.00 | $25.65 | $25.94 | $23.55 | 33,874 |
| 2019-04-09 | $25.43 | $25.75 | $25.43 | $25.61 | $23.25 | 15,713 |
| 2019-04-08 | $25.80 | $25.95 | $25.29 | $25.43 | $23.08 | 71,997 |
| 2019-04-05 | $25.46 | $25.98 | $25.34 | $25.88 | $23.49 | 37,439 |
| 2019-04-04 | $25.41 | $25.89 | $25.05 | $25.45 | $23.10 | 34,786 |
| 2019-04-03 | $25.92 | $26.00 | $25.45 | $25.58 | $23.22 | 19,202 |
| 2019-04-02 | $25.97 | $26.05 | $25.52 | $25.87 | $23.48 | 21,546 |
| 2019-04-01 | $26.50 | $26.69 | $26.11 | $26.12 | $23.71 | 23,337 |
| 2019-03-29 | $25.87 | $26.68 | $25.20 | $26.51 | $24.06 | 51,952 |
| 2019-03-28 | $25.76 | $25.91 | $25.40 | $25.69 | $23.32 | 21,030 |
| 2019-03-27 | $25.63 | $25.95 | $25.20 | $25.80 | $23.42 | 38,602 |
| 2019-03-26 | $25.28 | $25.50 | $25.07 | $25.46 | $23.11 | 28,406 |
| 2019-03-25 | $25.40 | $25.40 | $24.90 | $25.05 | $22.74 | 38,588 |
| 2019-03-22 | $26.80 | $26.80 | $25.43 | $25.53 | $23.17 | 61,691 |
| 2019-03-21 | $26.50 | $26.89 | $26.40 | $26.74 | $24.27 | 37,154 |
| 2019-03-20 | $26.73 | $27.00 | $26.28 | $26.73 | $24.26 | 26,197 |
| 2019-03-19 | $26.87 | $26.97 | $26.51 | $26.81 | $24.33 | 29,308 |
| 2019-03-18 | $26.17 | $26.95 | $26.04 | $26.78 | $24.31 | 35,810 |
| 2019-03-15 | $26.36 | $26.46 | $26.00 | $26.01 | $23.61 | 62,428 |
| 2019-03-14 | $25.84 | $26.44 | $25.57 | $26.44 | $24.00 | 33,077 |
| 2019-03-13 | $25.72 | $26.41 | $25.50 | $26.02 | $23.49 | 37,148 |
| 2019-03-12 | $25.67 | $25.75 | $25.45 | $25.54 | $23.06 | 17,524 |
| 2019-03-11 | $24.81 | $25.56 | $24.81 | $25.56 | $23.08 | 20,680 |
| 2019-03-08 | $24.45 | $24.95 | $24.45 | $24.81 | $22.40 | 16,440 |
| 2019-03-07 | $24.59 | $24.65 | $24.50 | $24.50 | $22.12 | 11,892 |
| 2019-03-06 | $25.00 | $25.00 | $24.45 | $24.49 | $22.11 | 20,253 |
| 2019-03-05 | $24.40 | $24.91 | $24.40 | $24.72 | $22.32 | 12,795 |
| 2019-03-04 | $24.57 | $24.86 | $24.49 | $24.57 | $22.18 | 24,479 |
| 2019-03-01 | $24.50 | $25.25 | $24.50 | $24.75 | $22.35 | 32,142 |
| 2019-02-28 | $24.16 | $25.50 | $24.16 | $24.41 | $22.04 | 35,678 |
| 2019-02-27 | $24.25 | $24.60 | $24.24 | $24.32 | $21.96 | 12,572 |
| 2019-02-26 | $24.26 | $24.49 | $24.22 | $24.25 | $21.90 | 11,196 |
| 2019-02-25 | $24.52 | $24.75 | $24.11 | $24.25 | $21.90 | 20,673 |
| 2019-02-22 | $24.32 | $24.56 | $23.90 | $24.45 | $22.08 | 15,825 |
| 2019-02-21 | $24.12 | $24.30 | $23.90 | $24.24 | $21.89 | 12,876 |
| 2019-02-20 | $24.48 | $24.48 | $24.07 | $24.07 | $21.73 | 13,364 |
| 2019-02-19 | $24.63 | $24.99 | $24.19 | $24.34 | $21.98 | 16,956 |
| 2019-02-15 | $23.81 | $25.00 | $23.81 | $24.63 | $22.24 | 25,693 |
| 2019-02-14 | $24.03 | $24.03 | $23.74 | $23.74 | $21.43 | 24,723 |
| 2019-02-13 | $24.74 | $24.74 | $24.18 | $24.26 | $21.90 | 12,937 |
| 2019-02-12 | $24.53 | $24.71 | $24.53 | $24.67 | $22.27 | 8,984 |
| 2019-02-11 | $24.47 | $24.60 | $24.22 | $24.33 | $21.97 | 14,310 |
| 2019-02-08 | $24.31 | $24.55 | $24.10 | $24.27 | $21.91 | 24,372 |
| 2019-02-07 | $23.85 | $24.57 | $23.85 | $24.30 | $21.94 | 9,790 |
| 2019-02-06 | $23.64 | $24.33 | $23.64 | $24.19 | $21.84 | 17,226 |
| 2019-02-05 | $24.14 | $24.45 | $24.01 | $24.01 | $21.68 | 16,936 |
| 2019-02-04 | $23.88 | $24.25 | $23.56 | $23.95 | $21.62 | 27,188 |
| 2019-02-01 | $23.63 | $24.54 | $23.51 | $23.51 | $21.23 | 17,227 |
| 2019-01-31 | $23.08 | $24.54 | $23.01 | $23.53 | $21.25 | 36,735 |
| 2019-01-30 | $23.02 | $23.45 | $23.02 | $23.28 | $21.02 | 12,293 |
| 2019-01-29 | $22.27 | $23.50 | $22.27 | $22.60 | $20.41 | 29,354 |
| 2019-01-28 | $22.00 | $22.29 | $21.71 | $22.09 | $19.94 | 18,285 |
| 2019-01-25 | $21.45 | $22.00 | $21.45 | $22.00 | $19.86 | 8,231 |
| 2019-01-24 | $21.58 | $22.07 | $21.14 | $21.60 | $19.50 | 15,779 |
| 2019-01-23 | $20.89 | $21.54 | $20.89 | $21.35 | $19.28 | 16,257 |
| 2019-01-22 | $21.18 | $21.67 | $20.70 | $20.70 | $18.69 | 15,350 |
| 2019-01-18 | $21.14 | $21.37 | $21.06 | $21.10 | $19.05 | 10,959 |
| 2019-01-17 | $20.40 | $21.25 | $20.40 | $21.13 | $19.08 | 17,107 |
| 2019-01-16 | $20.19 | $20.51 | $20.19 | $20.34 | $18.36 | 13,030 |
| 2019-01-15 | $19.55 | $20.27 | $19.34 | $20.27 | $18.30 | 3,197 |
| 2019-01-14 | $20.21 | $20.48 | $20.03 | $20.03 | $18.08 | 12,320 |
| 2019-01-11 | $19.81 | $20.44 | $19.81 | $20.25 | $18.28 | 12,700 |
| 2019-01-10 | $19.85 | $20.14 | $19.77 | $19.95 | $18.01 | 7,312 |
| 2019-01-09 | $20.34 | $20.50 | $20.04 | $20.09 | $18.14 | 15,220 |
| 2019-01-08 | $20.63 | $20.63 | $20.09 | $20.48 | $18.49 | 19,796 |
| 2019-01-07 | $20.17 | $20.50 | $20.07 | $20.26 | $18.29 | 10,983 |
| 2019-01-04 | $19.69 | $20.13 | $19.69 | $20.12 | $18.17 | 14,135 |
| 2019-01-03 | $19.23 | $19.74 | $19.23 | $19.52 | $17.62 | 8,372 |
| 2019-01-02 | $19.46 | $19.94 | $19.46 | $19.84 | $17.91 | 13,055 |
| 2018-12-31 | $19.29 | $19.81 | $19.29 | $19.31 | $17.43 | 16,751 |
| 2018-12-28 | $19.00 | $19.71 | $18.53 | $19.10 | $17.25 | 22,634 |
| 2018-12-27 | $18.69 | $19.38 | $18.63 | $18.74 | $16.92 | 16,622 |
| 2018-12-26 | $18.17 | $19.53 | $18.17 | $18.75 | $16.93 | 26,264 |
| 2018-12-24 | $18.99 | $18.99 | $17.94 | $18.04 | $16.29 | 12,735 |
| 2018-12-21 | $19.59 | $20.25 | $18.91 | $18.91 | $17.07 | 45,917 |
| 2018-12-20 | $19.68 | $20.02 | $19.13 | $19.82 | $17.90 | 20,355 |
| 2018-12-19 | $19.24 | $20.12 | $19.24 | $19.50 | $17.61 | 8,519 |
| 2018-12-18 | $19.88 | $20.30 | $19.65 | $19.89 | $17.96 | 14,444 |
| 2018-12-17 | $19.34 | $19.90 | $19.20 | $19.63 | $17.72 | 12,634 |
| 2018-12-14 | $19.18 | $19.87 | $19.18 | $19.20 | $17.34 | 13,373 |
| 2018-12-13 | $20.53 | $20.53 | $19.37 | $19.38 | $17.50 | 20,118 |
| 2018-12-12 | $20.50 | $20.94 | $20.22 | $20.63 | $18.49 | 9,297 |
| 2018-12-11 | $20.62 | $21.70 | $20.03 | $20.19 | $18.10 | 7,349 |
| 2018-12-10 | $20.36 | $20.81 | $20.00 | $20.45 | $18.33 | 8,609 |
| 2018-12-07 | $20.70 | $21.10 | $20.00 | $20.32 | $18.22 | 18,996 |
| 2018-12-06 | $20.26 | $21.19 | $20.16 | $20.35 | $18.24 | 9,951 |
| 2018-12-04 | $21.41 | $21.41 | $20.15 | $20.16 | $18.07 | 15,707 |
| 2018-12-03 | $20.71 | $21.62 | $20.71 | $21.59 | $19.35 | 8,806 |
| 2018-11-30 | $20.60 | $21.29 | $20.60 | $21.04 | $18.86 | 16,678 |
| 2018-11-29 | $20.70 | $21.40 | $20.35 | $20.47 | $18.35 | 10,435 |
| 2018-11-28 | $20.70 | $21.42 | $20.63 | $20.85 | $18.69 | 31,692 |
| 2018-11-27 | $20.74 | $20.83 | $20.70 | $20.70 | $18.56 | 4,832 |
| 2018-11-26 | $20.95 | $21.00 | $20.75 | $20.75 | $18.60 | 10,281 |
| 2018-11-23 | $20.72 | $20.98 | $20.72 | $20.98 | $18.81 | 4,482 |
| 2018-11-21 | $20.51 | $20.92 | $20.51 | $20.92 | $18.75 | 2,201 |
| 2018-11-20 | $20.83 | $20.99 | $20.70 | $20.83 | $18.67 | 7,054 |
| 2018-11-19 | $20.40 | $20.97 | $20.40 | $20.82 | $18.66 | 10,359 |
| 2018-11-16 | $20.90 | $21.00 | $20.90 | $20.94 | $18.77 | 11,413 |
| 2018-11-15 | $20.68 | $21.00 | $20.68 | $21.00 | $18.82 | 8,106 |
| 2018-11-14 | $21.00 | $21.25 | $20.88 | $20.89 | $18.73 | 13,910 |
| 2018-11-13 | $20.60 | $21.00 | $20.60 | $21.00 | $18.82 | 14,122 |
| 2018-11-12 | $20.61 | $21.00 | $20.33 | $20.51 | $18.39 | 6,604 |
| 2018-11-09 | $21.26 | $21.26 | $20.59 | $20.73 | $18.58 | 10,300 |
| 2018-11-08 | $20.51 | $21.03 | $20.51 | $20.99 | $18.82 | 4,302 |
| 2018-11-07 | $21.05 | $21.53 | $20.47 | $20.76 | $18.61 | 29,945 |
| 2018-11-06 | $21.18 | $21.26 | $20.81 | $20.81 | $18.65 | 4,785 |
| 2018-11-05 | $20.99 | $21.29 | $20.50 | $20.74 | $18.59 | 10,671 |
| 2018-11-02 | $21.79 | $22.00 | $20.90 | $20.93 | $18.76 | 11,050 |
| 2018-11-01 | $21.01 | $21.10 | $21.01 | $21.09 | $18.91 | 7,566 |
| 2018-10-31 | $21.07 | $21.35 | $21.07 | $21.10 | $18.91 | 7,753 |
| 2018-10-30 | $20.75 | $21.00 | $20.66 | $20.85 | $18.69 | 8,071 |
| 2018-10-29 | $21.00 | $21.00 | $20.67 | $20.86 | $18.70 | 10,938 |
| 2018-10-26 | $20.40 | $20.90 | $20.40 | $20.66 | $18.52 | 7,393 |
| 2018-10-25 | $20.89 | $21.21 | $20.64 | $20.90 | $18.74 | 21,551 |
| 2018-10-24 | $21.40 | $22.70 | $20.75 | $20.75 | $18.60 | 20,767 |
| 2018-10-23 | $21.94 | $22.30 | $21.55 | $21.55 | $19.32 | 11,620 |
| 2018-10-22 | $21.84 | $22.32 | $21.48 | $22.01 | $19.73 | 8,677 |
| 2018-10-19 | $21.86 | $22.63 | $21.52 | $21.68 | $19.43 | 12,392 |
| 2018-10-18 | $22.83 | $22.83 | $21.71 | $22.09 | $19.80 | 6,744 |
| 2018-10-17 | $22.85 | $22.85 | $21.42 | $22.50 | $20.17 | 9,562 |
| 2018-10-16 | $22.09 | $22.84 | $21.77 | $22.83 | $20.47 | 13,743 |
| 2018-10-15 | $21.96 | $22.47 | $21.86 | $22.14 | $19.85 | 7,555 |
| 2018-10-12 | $23.62 | $23.78 | $21.77 | $21.96 | $19.69 | 24,884 |
| 2018-10-11 | $23.91 | $24.15 | $23.63 | $23.79 | $21.33 | 17,933 |
| 2018-10-10 | $24.17 | $24.63 | $23.80 | $24.01 | $21.52 | 17,394 |
| 2018-10-09 | $24.40 | $24.58 | $23.94 | $24.09 | $21.59 | 11,340 |
| 2018-10-08 | $22.90 | $24.30 | $22.90 | $24.01 | $21.52 | 14,360 |
| 2018-10-05 | $23.03 | $23.15 | $22.72 | $22.89 | $20.52 | 7,654 |
| 2018-10-04 | $23.10 | $23.20 | $22.75 | $22.76 | $20.40 | 8,207 |
| 2018-10-03 | $22.42 | $23.31 | $22.08 | $22.81 | $20.45 | 14,157 |
| 2018-10-02 | $23.11 | $23.26 | $22.57 | $22.63 | $20.29 | 26,656 |
| 2018-10-01 | $23.37 | $23.79 | $22.90 | $23.05 | $20.66 | 14,355 |
| 2018-09-28 | $23.11 | $23.67 | $22.86 | $23.21 | $20.81 | 6,640 |
| 2018-09-27 | $23.15 | $23.18 | $22.90 | $22.93 | $20.55 | 8,293 |
| 2018-09-26 | $23.31 | $24.02 | $23.00 | $23.09 | $20.70 | 6,114 |
| 2018-09-25 | $23.47 | $23.76 | $23.13 | $23.13 | $20.73 | 10,876 |
| 2018-09-24 | $24.12 | $24.72 | $23.37 | $23.55 | $21.11 | 17,740 |
| 2018-09-21 | $24.62 | $24.93 | $24.23 | $24.24 | $21.73 | 49,407 |
| 2018-09-20 | $24.30 | $24.96 | $24.20 | $24.68 | $22.12 | 12,410 |
| 2018-09-19 | $24.16 | $24.50 | $24.08 | $24.09 | $21.59 | 20,496 |
| 2018-09-18 | $24.50 | $24.90 | $24.50 | $24.52 | $21.98 | 9,198 |
| 2018-09-17 | $24.28 | $24.69 | $24.12 | $24.36 | $21.84 | 6,444 |
| 2018-09-14 | $24.49 | $24.58 | $24.25 | $24.25 | $21.74 | 7,688 |
| 2018-09-13 | $24.00 | $24.54 | $23.99 | $24.35 | $21.83 | 9,477 |
| 2018-09-12 | $24.60 | $24.75 | $24.18 | $24.18 | $21.56 | 10,274 |
| 2018-09-11 | $24.54 | $24.81 | $24.47 | $24.54 | $21.88 | 10,515 |
| 2018-09-10 | $24.63 | $24.83 | $24.47 | $24.75 | $22.07 | 5,197 |
| 2018-09-07 | $23.90 | $24.59 | $23.90 | $24.44 | $21.79 | 3,294 |
| 2018-09-06 | $24.17 | $24.70 | $24.14 | $24.30 | $21.67 | 14,059 |
| 2018-09-05 | $24.38 | $24.80 | $24.38 | $24.53 | $21.87 | 3,923 |
| 2018-09-04 | $25.05 | $25.10 | $24.56 | $24.78 | $22.10 | 22,213 |
| 2018-08-31 | $25.13 | $25.34 | $25.13 | $25.20 | $22.47 | 5,056 |
| 2018-08-30 | $25.09 | $25.36 | $25.03 | $25.03 | $22.32 | 5,653 |
| 2018-08-29 | $25.21 | $25.42 | $25.02 | $25.13 | $22.41 | 8,705 |
| 2018-08-28 | $25.35 | $25.35 | $25.12 | $25.19 | $22.46 | 5,702 |
| 2018-08-27 | $25.39 | $25.43 | $25.21 | $25.21 | $22.48 | 8,080 |
| 2018-08-24 | $25.55 | $25.59 | $25.30 | $25.45 | $22.69 | 6,086 |
| 2018-08-23 | $25.15 | $25.25 | $25.15 | $25.25 | $22.51 | 2,448 |
| 2018-08-22 | $25.40 | $25.51 | $25.14 | $25.37 | $22.62 | 8,066 |
| 2018-08-21 | $25.50 | $26.00 | $25.39 | $25.55 | $22.78 | 6,866 |
| 2018-08-20 | $25.48 | $25.69 | $25.31 | $25.49 | $22.73 | 4,972 |
| 2018-08-17 | $25.15 | $25.57 | $25.15 | $25.49 | $22.73 | 5,828 |
| 2018-08-16 | $25.36 | $25.36 | $25.10 | $25.20 | $22.47 | 5,666 |
| 2018-08-15 | $25.06 | $25.23 | $25.02 | $25.10 | $22.38 | 4,331 |
| 2018-08-14 | $25.25 | $25.40 | $24.92 | $25.24 | $22.51 | 7,161 |
| 2018-08-13 | $25.30 | $25.36 | $24.90 | $24.96 | $22.26 | 12,951 |
| 2018-08-10 | $25.13 | $25.45 | $25.11 | $25.25 | $22.51 | 3,725 |
| 2018-08-09 | $25.10 | $25.46 | $25.00 | $25.09 | $22.37 | 14,495 |
| 2018-08-08 | $25.18 | $25.25 | $25.09 | $25.16 | $22.43 | 6,584 |
| 2018-08-07 | $25.19 | $25.30 | $25.08 | $25.18 | $22.45 | 4,821 |
| 2018-08-06 | $25.15 | $25.31 | $25.05 | $25.15 | $22.43 | 11,001 |
| 2018-08-03 | $25.31 | $25.49 | $25.10 | $25.15 | $22.43 | 12,190 |
| 2018-08-02 | $25.44 | $25.95 | $25.08 | $25.28 | $22.54 | 10,378 |
| 2018-08-01 | $25.47 | $25.90 | $25.40 | $25.71 | $22.92 | 5,557 |
| 2018-07-31 | $25.10 | $25.72 | $25.08 | $25.60 | $22.83 | 9,477 |
| 2018-07-30 | $24.90 | $25.65 | $24.90 | $25.11 | $22.39 | 10,059 |
| 2018-07-27 | $25.64 | $25.64 | $24.44 | $24.51 | $21.85 | 17,785 |
| 2018-07-26 | $25.87 | $26.35 | $25.63 | $25.88 | $23.08 | 5,215 |
| 2018-07-25 | $27.05 | $27.05 | $25.55 | $25.55 | $22.78 | 13,933 |
| 2018-07-24 | $27.33 | $27.33 | $26.79 | $26.79 | $23.89 | 4,067 |
| 2018-07-23 | $26.88 | $27.24 | $26.88 | $27.14 | $24.20 | 5,458 |
| 2018-07-20 | $26.94 | $27.24 | $26.33 | $26.77 | $23.87 | 10,359 |
| 2018-07-19 | $26.84 | $27.24 | $26.83 | $27.00 | $24.07 | 6,303 |
| 2018-07-18 | $27.10 | $27.17 | $26.85 | $26.91 | $23.99 | 11,198 |
| 2018-07-17 | $27.34 | $27.34 | $26.72 | $27.00 | $24.07 | 9,003 |
| 2018-07-16 | $26.73 | $27.30 | $26.56 | $27.30 | $24.34 | 6,723 |
| 2018-07-13 | $26.80 | $27.04 | $26.31 | $26.41 | $23.55 | 9,343 |
| 2018-07-12 | $26.89 | $27.38 | $26.63 | $26.90 | $23.99 | 5,213 |
| 2018-07-11 | $27.12 | $27.43 | $26.94 | $26.94 | $24.02 | 3,698 |
| 2018-07-10 | $27.20 | $27.48 | $26.92 | $27.31 | $24.35 | 6,299 |
| 2018-07-09 | $26.77 | $27.48 | $26.77 | $27.31 | $24.35 | 6,074 |
| 2018-07-06 | $27.10 | $27.50 | $27.10 | $27.20 | $24.25 | 7,427 |
| 2018-07-05 | $27.50 | $27.50 | $27.39 | $27.42 | $24.45 | 15,079 |
| 2018-07-03 | $27.15 | $27.49 | $27.13 | $27.49 | $24.51 | 3,901 |
| 2018-07-02 | $26.67 | $27.30 | $26.67 | $27.13 | $24.19 | 16,513 |
| 2018-06-29 | $27.31 | $27.50 | $26.72 | $26.84 | $23.93 | 14,027 |
| 2018-06-28 | $26.03 | $27.40 | $26.03 | $27.22 | $24.27 | 7,865 |
| 2018-06-27 | $27.21 | $27.49 | $26.73 | $26.76 | $23.86 | 6,574 |
| 2018-06-26 | $27.79 | $27.79 | $26.83 | $27.22 | $24.27 | 8,274 |
| 2018-06-25 | $27.52 | $27.96 | $27.33 | $27.58 | $24.59 | 16,361 |
| 2018-06-22 | $27.63 | $28.00 | $27.31 | $27.77 | $24.76 | 92,305 |
| 2018-06-21 | $27.48 | $27.61 | $27.40 | $27.48 | $24.50 | 5,558 |
| 2018-06-20 | $27.50 | $27.65 | $27.37 | $27.40 | $24.43 | 12,422 |
| 2018-06-19 | $26.88 | $27.60 | $26.45 | $27.40 | $24.43 | 11,798 |
| 2018-06-18 | $25.87 | $27.23 | $25.87 | $26.94 | $24.02 | 8,576 |
| 2018-06-15 | $26.42 | $26.87 | $26.20 | $26.80 | $23.90 | 39,154 |
| 2018-06-14 | $26.21 | $26.92 | $25.74 | $26.62 | $23.74 | 5,737 |
| 2018-06-13 | $26.48 | $26.48 | $25.58 | $26.32 | $23.35 | 7,055 |
| 2018-06-12 | $26.51 | $26.95 | $26.16 | $26.49 | $23.51 | 6,608 |
| 2018-06-11 | $27.52 | $27.52 | $26.62 | $26.87 | $23.84 | 5,749 |
| 2018-06-08 | $27.10 | $27.50 | $26.97 | $26.99 | $23.95 | 6,247 |
| 2018-06-07 | $27.10 | $27.78 | $27.10 | $27.54 | $24.44 | 6,955 |
| 2018-06-06 | $26.78 | $27.84 | $26.73 | $27.52 | $24.42 | 19,752 |
| 2018-06-05 | $25.54 | $27.00 | $25.54 | $26.89 | $23.86 | 14,216 |
| 2018-06-04 | $26.11 | $27.10 | $26.04 | $26.80 | $23.78 | 13,596 |
| 2018-06-01 | $25.89 | $26.36 | $25.59 | $26.19 | $23.24 | 13,780 |
| 2018-05-31 | $25.90 | $25.95 | $25.02 | $25.78 | $22.88 | 9,190 |
| 2018-05-30 | $25.55 | $25.70 | $25.11 | $25.24 | $22.40 | 8,217 |
| 2018-05-29 | $25.67 | $25.95 | $25.29 | $25.41 | $22.55 | 9,815 |
| 2018-05-25 | $25.66 | $25.98 | $25.25 | $25.92 | $23.00 | 11,443 |
| 2018-05-24 | $25.62 | $25.95 | $25.56 | $25.75 | $22.85 | 2,525 |
| 2018-05-23 | $25.55 | $25.85 | $25.30 | $25.76 | $22.86 | 8,014 |
| 2018-05-22 | $26.06 | $26.15 | $25.42 | $25.51 | $22.64 | 22,431 |
| 2018-05-21 | $26.27 | $26.27 | $25.57 | $25.95 | $23.03 | 7,286 |
| 2018-05-18 | $26.21 | $26.21 | $26.08 | $26.13 | $23.19 | 10,422 |
| 2018-05-17 | $26.08 | $26.15 | $25.95 | $26.04 | $23.11 | 5,771 |
| 2018-05-16 | $25.46 | $26.14 | $25.28 | $25.91 | $22.99 | 8,809 |
| 2018-05-15 | $25.42 | $25.80 | $25.42 | $25.47 | $22.60 | 7,405 |
| 2018-05-14 | $26.07 | $26.07 | $25.50 | $25.51 | $22.64 | 11,198 |
| 2018-05-11 | $25.97 | $26.03 | $25.74 | $25.80 | $22.89 | 5,174 |
| 2018-05-10 | $26.06 | $26.15 | $25.82 | $25.84 | $22.93 | 13,105 |
| 2018-05-09 | $25.55 | $26.25 | $25.52 | $26.06 | $23.12 | 10,817 |
| 2018-05-08 | $25.79 | $25.99 | $25.38 | $25.55 | $22.67 | 8,939 |
| 2018-05-07 | $25.99 | $25.99 | $25.61 | $25.87 | $22.96 | 8,258 |
| 2018-05-04 | $25.38 | $25.88 | $25.20 | $25.85 | $22.94 | 9,170 |
| 2018-05-03 | $25.62 | $25.76 | $25.26 | $25.44 | $22.57 | 5,897 |
| 2018-05-02 | $25.57 | $26.00 | $25.50 | $25.72 | $22.82 | 11,055 |
| 2018-05-01 | $25.07 | $26.19 | $25.06 | $25.51 | $22.64 | 11,732 |
| 2018-04-30 | $25.57 | $25.64 | $24.82 | $25.05 | $22.23 | 12,833 |
| 2018-04-27 | $25.81 | $26.84 | $25.18 | $25.46 | $22.59 | 12,167 |
| 2018-04-26 | $26.42 | $26.54 | $25.59 | $25.61 | $22.72 | 7,137 |
| 2018-04-25 | $26.93 | $26.93 | $24.00 | $26.26 | $23.30 | 10,394 |
| 2018-04-24 | $26.32 | $27.02 | $26.06 | $27.02 | $23.98 | 69,372 |
| 2018-04-23 | $25.97 | $26.68 | $25.97 | $26.68 | $23.67 | 3,244 |
| 2018-04-20 | $25.95 | $26.58 | $25.95 | $26.21 | $23.26 | 8,915 |
| 2018-04-19 | $26.24 | $26.25 | $25.70 | $26.10 | $23.16 | 6,174 |
| 2018-04-18 | $26.22 | $26.94 | $26.22 | $26.41 | $23.43 | 3,765 |
| 2018-04-17 | $25.55 | $26.25 | $25.50 | $26.21 | $23.26 | 9,904 |
| 2018-04-16 | $25.37 | $25.69 | $25.13 | $25.52 | $22.64 | 20,582 |
| 2018-04-13 | $25.44 | $25.44 | $25.26 | $25.26 | $22.41 | 3,218 |
| 2018-04-12 | $25.75 | $25.75 | $24.00 | $25.26 | $22.41 | 7,113 |
| 2018-04-11 | $25.04 | $25.92 | $24.96 | $25.72 | $22.82 | 6,290 |
| 2018-04-10 | $25.70 | $25.95 | $25.60 | $25.67 | $22.78 | 11,089 |
| 2018-04-09 | $25.17 | $26.00 | $25.17 | $25.67 | $22.78 | 12,079 |
| 2018-04-06 | $24.84 | $25.38 | $24.73 | $24.97 | $22.16 | 69,682 |
| 2018-04-05 | $24.99 | $25.19 | $24.24 | $24.97 | $22.16 | 64,850 |
| 2018-04-04 | $24.56 | $25.44 | $24.56 | $24.92 | $22.11 | 3,929 |
| 2018-04-03 | $25.04 | $25.32 | $24.82 | $24.94 | $22.13 | 7,658 |
| 2018-04-02 | $24.99 | $25.06 | $24.51 | $24.98 | $22.17 | 18,159 |
| 2018-03-29 | $25.15 | $25.49 | $24.91 | $25.01 | $22.19 | 14,787 |
| 2018-03-28 | $24.83 | $25.00 | $24.82 | $24.96 | $22.15 | 18,466 |
| 2018-03-27 | $25.39 | $25.39 | $24.75 | $24.81 | $22.01 | 15,810 |
| 2018-03-26 | $25.16 | $25.41 | $24.86 | $25.23 | $22.39 | 11,562 |
| 2018-03-23 | $25.06 | $25.73 | $24.66 | $24.71 | $21.93 | 23,364 |
| 2018-03-22 | $25.05 | $25.50 | $24.96 | $24.99 | $22.17 | 38,795 |
| 2018-03-21 | $25.49 | $25.60 | $25.07 | $25.34 | $22.48 | 11,814 |
| 2018-03-20 | $25.66 | $26.00 | $25.42 | $25.55 | $22.67 | 6,182 |
| 2018-03-19 | $25.16 | $25.72 | $25.09 | $25.66 | $22.77 | 14,730 |
| 2018-03-16 | $25.43 | $25.75 | $25.05 | $25.15 | $22.32 | 31,874 |
| 2018-03-15 | $25.54 | $25.56 | $25.11 | $25.35 | $22.49 | 15,276 |
| 2018-03-14 | $25.20 | $25.64 | $25.20 | $25.56 | $22.68 | 7,492 |
| 2018-03-13 | $25.50 | $25.92 | $25.16 | $25.66 | $22.65 | 9,029 |
| 2018-03-12 | $25.50 | $25.92 | $25.16 | $25.56 | $22.57 | 9,900 |
| 2018-03-09 | $25.03 | $25.60 | $25.03 | $25.47 | $22.49 | 12,347 |
| 2018-03-08 | $25.11 | $25.22 | $24.66 | $24.84 | $21.93 | 7,509 |
| 2018-03-07 | $24.82 | $25.43 | $24.62 | $24.99 | $22.06 | 24,319 |
| 2018-03-06 | $24.54 | $25.23 | $24.18 | $25.15 | $22.20 | 16,266 |
| 2018-03-05 | $24.89 | $25.04 | $24.39 | $24.39 | $21.53 | 7,378 |
| 2018-03-02 | $24.66 | $25.24 | $24.10 | $25.06 | $22.12 | 9,378 |
| 2018-03-01 | $24.01 | $24.53 | $23.99 | $24.24 | $21.40 | 7,066 |
| 2018-02-28 | $24.95 | $25.12 | $23.93 | $23.95 | $21.14 | 21,050 |
| 2018-02-27 | $25.05 | $25.05 | $24.85 | $24.87 | $21.96 | 10,497 |
| 2018-02-26 | $24.98 | $25.24 | $24.76 | $25.12 | $22.18 | 9,624 |
| 2018-02-23 | $24.75 | $24.96 | $24.50 | $24.92 | $22.00 | 9,665 |
| 2018-02-22 | $24.50 | $25.00 | $24.49 | $24.55 | $21.67 | 18,935 |
| 2018-02-21 | $24.64 | $25.19 | $24.63 | $24.84 | $21.93 | 6,761 |
| 2018-02-20 | $24.75 | $24.96 | $24.50 | $24.63 | $21.74 | 25,609 |
| 2018-02-16 | $24.40 | $25.02 | $24.40 | $24.82 | $21.91 | 9,491 |
| 2018-02-15 | $23.62 | $24.50 | $23.35 | $24.40 | $21.54 | 32,149 |
| 2018-02-14 | $21.96 | $23.86 | $21.96 | $23.50 | $20.75 | 59,090 |
| 2018-02-13 | $22.36 | $22.50 | $21.95 | $22.13 | $19.54 | 68,328 |
| 2018-02-12 | $23.00 | $23.10 | $22.26 | $22.41 | $19.78 | 25,559 |
| 2018-02-09 | $23.36 | $23.65 | $22.65 | $22.85 | $20.17 | 29,233 |
| 2018-02-08 | $24.39 | $24.42 | $22.87 | $22.88 | $20.20 | 27,507 |
| 2018-02-07 | $23.51 | $24.69 | $23.51 | $24.31 | $21.46 | 6,009 |
| 2018-02-06 | $22.75 | $24.29 | $22.75 | $23.43 | $20.68 | 24,598 |
| 2018-02-05 | $24.09 | $24.48 | $21.78 | $23.34 | $20.61 | 16,695 |
| 2018-02-02 | $25.46 | $25.46 | $24.32 | $24.34 | $21.49 | 18,901 |
| 2018-02-01 | $25.71 | $25.74 | $25.29 | $25.50 | $22.51 | 7,797 |
| 2018-01-31 | $26.07 | $26.10 | $25.70 | $25.70 | $22.69 | 21,063 |
| 2018-01-30 | $25.95 | $26.04 | $25.84 | $25.96 | $22.92 | 6,143 |
| 2018-01-29 | $26.03 | $26.15 | $25.91 | $25.96 | $22.92 | 20,815 |
| 2018-01-26 | $26.23 | $26.23 | $25.21 | $25.95 | $22.91 | 17,514 |
| 2018-01-25 | $26.40 | $26.40 | $25.94 | $26.15 | $23.09 | 3,493 |
| 2018-01-24 | $26.40 | $26.57 | $26.04 | $26.25 | $23.17 | 7,502 |
| 2018-01-23 | $26.74 | $26.75 | $26.54 | $26.60 | $23.48 | 6,549 |
| 2018-01-22 | $27.09 | $27.09 | $26.72 | $26.81 | $23.67 | 5,457 |
| 2018-01-19 | $26.81 | $27.27 | $26.65 | $27.16 | $23.98 | 17,708 |
| 2018-01-18 | $26.87 | $27.15 | $26.63 | $26.81 | $23.67 | 15,399 |
| 2018-01-17 | $26.84 | $27.23 | $26.79 | $26.89 | $23.74 | 11,102 |
| 2018-01-16 | $27.22 | $27.50 | $26.69 | $26.76 | $23.62 | 12,337 |
| 2018-01-12 | $27.25 | $27.44 | $27.10 | $27.29 | $24.09 | 26,508 |
| 2018-01-11 | $26.61 | $27.23 | $26.50 | $27.17 | $23.99 | 12,351 |
| 2018-01-10 | $26.85 | $27.13 | $26.51 | $26.64 | $23.52 | 8,813 |
| 2018-01-09 | $27.01 | $27.01 | $26.70 | $26.85 | $23.70 | 12,745 |
| 2018-01-08 | $27.02 | $27.27 | $26.63 | $27.02 | $23.85 | 11,982 |
| 2018-01-05 | $26.97 | $27.17 | $26.33 | $27.05 | $23.88 | 33,614 |
| 2018-01-04 | $26.44 | $26.94 | $25.96 | $26.90 | $23.75 | 17,622 |
| 2018-01-03 | $26.23 | $26.62 | $25.74 | $26.34 | $23.25 | 32,311 |
| 2018-01-02 | $26.41 | $26.75 | $26.10 | $26.31 | $23.23 | 22,937 |
| 2017-12-29 | $26.20 | $27.40 | $25.60 | $26.32 | $23.24 | 26,876 |
| 2017-12-28 | $26.17 | $26.63 | $25.90 | $26.19 | $23.12 | 30,161 |
| 2017-12-27 | $26.38 | $26.79 | $26.26 | $26.40 | $23.31 | 13,221 |
| 2017-12-26 | $25.97 | $26.72 | $25.97 | $26.35 | $23.26 | 17,428 |
| 2017-12-22 | $26.52 | $26.52 | $26.00 | $26.13 | $23.07 | 11,547 |
| 2017-12-21 | $26.14 | $26.57 | $26.08 | $26.53 | $23.42 | 13,365 |
| 2017-12-20 | $26.10 | $26.59 | $26.10 | $26.21 | $23.14 | 10,293 |
| 2017-12-19 | $26.50 | $27.45 | $25.89 | $26.11 | $23.05 | 15,926 |
| 2017-12-18 | $27.00 | $27.16 | $25.83 | $26.49 | $23.39 | 28,097 |
| 2017-12-15 | $26.18 | $27.37 | $26.18 | $27.18 | $24.00 | 79,153 |
| 2017-12-14 | $26.86 | $26.86 | $25.99 | $26.17 | $23.10 | 16,210 |
| 2017-12-13 | $26.70 | $27.35 | $26.64 | $26.87 | $23.62 | 23,140 |
| 2017-12-12 | $26.36 | $27.00 | $26.21 | $26.65 | $23.43 | 21,865 |
| 2017-12-11 | $26.48 | $26.74 | $26.24 | $26.41 | $23.22 | 22,896 |
| 2017-12-08 | $27.15 | $27.15 | $26.38 | $26.47 | $23.27 | 13,477 |
| 2017-12-07 | $27.25 | $27.57 | $26.81 | $27.02 | $23.75 | 13,967 |
| 2017-12-06 | $27.04 | $27.50 | $26.62 | $27.14 | $23.86 | 15,153 |
| 2017-12-05 | $27.33 | $27.62 | $27.08 | $27.09 | $23.82 | 16,133 |
| 2017-12-04 | $27.00 | $27.60 | $26.99 | $27.22 | $23.93 | 43,636 |
| 2017-12-01 | $26.76 | $27.00 | $25.68 | $26.77 | $23.53 | 22,176 |
| 2017-11-30 | $27.50 | $27.55 | $26.74 | $26.87 | $23.62 | 27,541 |
| 2017-11-29 | $27.25 | $27.74 | $26.82 | $27.42 | $24.11 | 49,624 |
| 2017-11-28 | $26.89 | $27.25 | $26.66 | $27.25 | $23.96 | 20,513 |
| 2017-11-27 | $26.51 | $27.17 | $26.51 | $26.77 | $23.53 | 19,922 |
| 2017-11-24 | $27.00 | $27.00 | $25.65 | $26.51 | $23.31 | 17,247 |
| 2017-11-22 | $27.00 | $27.19 | $26.40 | $27.10 | $23.82 | 24,589 |
| 2017-11-21 | $26.90 | $27.23 | $26.62 | $27.00 | $23.74 | 18,081 |
| 2017-11-20 | $26.73 | $26.83 | $26.50 | $26.83 | $23.59 | 19,070 |
| 2017-11-17 | $26.06 | $26.70 | $24.29 | $26.50 | $23.30 | 20,193 |
| 2017-11-16 | $26.63 | $26.92 | $26.13 | $26.24 | $23.07 | 22,595 |
| 2017-11-15 | $25.24 | $26.27 | $25.24 | $25.72 | $22.61 | 12,127 |
| 2017-11-14 | $25.23 | $25.79 | $23.75 | $25.55 | $22.46 | 27,152 |
| 2017-11-13 | $25.41 | $25.60 | $23.62 | $25.47 | $22.39 | 29,052 |
| 2017-11-10 | $25.75 | $26.01 | $25.41 | $25.65 | $22.55 | 16,145 |
| 2017-11-09 | $25.42 | $25.67 | $25.03 | $25.56 | $22.47 | 17,257 |
| 2017-11-08 | $25.72 | $25.91 | $25.20 | $25.72 | $22.61 | 15,137 |
| 2017-11-07 | $26.73 | $26.73 | $25.73 | $25.88 | $22.75 | 21,010 |
| 2017-11-06 | $27.42 | $27.52 | $26.75 | $26.84 | $23.60 | 13,154 |
| 2017-11-03 | $27.44 | $27.68 | $26.87 | $27.31 | $24.01 | 44,621 |
| 2017-11-02 | $26.95 | $27.45 | $26.85 | $27.42 | $24.11 | 21,958 |
| 2017-11-01 | $27.27 | $27.70 | $26.78 | $26.85 | $23.60 | 22,097 |
| 2017-10-31 | $28.00 | $28.00 | $27.01 | $27.20 | $23.91 | 99,540 |
| 2017-10-30 | $27.76 | $28.16 | $27.76 | $27.91 | $24.54 | 109,000 |
| 2017-10-27 | $27.19 | $27.74 | $27.17 | $27.65 | $24.31 | 41,602 |
| 2017-10-26 | $26.88 | $27.25 | $25.24 | $26.90 | $23.65 | 17,949 |
| 2017-10-25 | $26.26 | $27.00 | $25.99 | $26.54 | $23.33 | 12,901 |
| 2017-10-24 | $25.83 | $26.89 | $25.83 | $26.56 | $23.35 | 33,603 |
| 2017-10-23 | $26.80 | $26.91 | $25.58 | $25.60 | $22.51 | 22,187 |
| 2017-10-20 | $27.43 | $27.60 | $26.72 | $26.79 | $23.55 | 24,840 |
| 2017-10-19 | $27.53 | $27.53 | $27.00 | $27.21 | $23.92 | 14,449 |
| 2017-10-18 | $27.21 | $27.87 | $27.21 | $27.52 | $24.19 | 21,147 |
| 2017-10-17 | $27.69 | $27.74 | $27.52 | $27.62 | $24.28 | 3,653 |
| 2017-10-16 | $27.30 | $27.85 | $27.00 | $27.57 | $24.24 | 42,701 |
| 2017-10-13 | $27.69 | $27.69 | $27.08 | $27.31 | $24.01 | 12,783 |
| 2017-10-12 | $27.61 | $27.84 | $27.55 | $27.68 | $24.33 | 9,075 |
| 2017-10-11 | $27.68 | $27.94 | $27.60 | $27.70 | $24.35 | 6,591 |
| 2017-10-10 | $27.69 | $27.75 | $27.34 | $27.70 | $24.35 | 32,530 |
| 2017-10-09 | $27.70 | $27.70 | $27.37 | $27.53 | $24.20 | 9,956 |
| 2017-10-06 | $26.99 | $27.67 | $26.91 | $27.54 | $24.21 | 43,336 |
| 2017-10-05 | $26.75 | $26.91 | $26.27 | $26.87 | $23.62 | 88,459 |
| 2017-10-04 | $26.82 | $27.11 | $26.45 | $26.56 | $23.35 | 10,628 |
| 2017-10-03 | $26.96 | $26.96 | $26.26 | $26.83 | $23.59 | 25,648 |
| 2017-10-02 | $25.67 | $26.98 | $24.37 | $26.92 | $23.67 | 26,000 |
| 2017-09-29 | $26.50 | $26.50 | $25.59 | $25.66 | $22.56 | 21,109 |
| 2017-09-28 | $26.07 | $26.50 | $25.85 | $26.50 | $23.30 | 14,378 |
| 2017-09-27 | $25.50 | $26.62 | $25.44 | $26.43 | $23.24 | 31,499 |
| 2017-09-26 | $24.97 | $25.50 | $24.69 | $25.45 | $22.37 | 14,589 |
| 2017-09-25 | $24.90 | $25.00 | $24.62 | $24.95 | $21.93 | 20,666 |
| 2017-09-22 | $24.79 | $25.20 | $24.46 | $25.01 | $21.99 | 24,121 |
| 2017-09-21 | $24.51 | $24.83 | $24.50 | $24.79 | $21.79 | 12,651 |
| 2017-09-20 | $24.10 | $24.60 | $24.10 | $24.40 | $21.45 | 36,113 |
| 2017-09-19 | $23.71 | $24.28 | $23.71 | $24.21 | $21.28 | 22,374 |
| 2017-09-18 | $22.99 | $23.80 | $22.98 | $23.77 | $20.90 | 39,485 |
| 2017-09-15 | $23.12 | $23.28 | $22.94 | $23.15 | $20.35 | 76,855 |
| 2017-09-14 | $23.02 | $23.29 | $23.00 | $23.07 | $20.28 | 11,501 |
| 2017-09-13 | $22.75 | $23.16 | $22.75 | $23.12 | $20.23 | 23,883 |
| 2017-09-12 | $22.53 | $23.00 | $22.53 | $22.84 | $19.98 | 7,103 |
| 2017-09-11 | $22.48 | $22.58 | $22.25 | $22.55 | $19.73 | 10,343 |
| 2017-09-08 | $21.82 | $22.48 | $21.82 | $22.37 | $19.57 | 26,739 |
| 2017-09-07 | $22.00 | $22.00 | $21.80 | $21.84 | $19.11 | 22,477 |
| 2017-09-06 | $21.86 | $22.00 | $21.72 | $21.92 | $19.18 | 21,140 |
| 2017-09-05 | $21.87 | $21.97 | $21.71 | $21.85 | $19.12 | 26,377 |
| 2017-09-01 | $21.99 | $22.00 | $21.87 | $21.99 | $19.24 | 11,504 |
| 2017-08-31 | $21.88 | $21.99 | $21.81 | $21.89 | $19.15 | 23,526 |
| 2017-08-30 | $21.83 | $21.99 | $21.80 | $21.86 | $19.13 | 11,485 |
| 2017-08-29 | $21.75 | $21.94 | $21.75 | $21.87 | $19.14 | 8,277 |
| 2017-08-28 | $21.85 | $21.98 | $21.80 | $21.80 | $19.07 | 16,035 |
| 2017-08-25 | $21.70 | $21.95 | $21.44 | $21.82 | $19.09 | 6,890 |
| 2017-08-24 | $21.35 | $21.71 | $21.35 | $21.63 | $18.93 | 3,856 |
| 2017-08-23 | $21.50 | $21.67 | $21.35 | $21.46 | $18.78 | 14,827 |
| 2017-08-22 | $21.73 | $21.83 | $21.66 | $21.68 | $18.97 | 7,928 |
| 2017-08-21 | $21.80 | $21.90 | $21.61 | $21.66 | $18.95 | 24,605 |
| 2017-08-18 | $21.22 | $22.18 | $21.22 | $21.85 | $19.12 | 45,669 |
| 2017-08-17 | $21.85 | $21.96 | $21.20 | $21.41 | $18.73 | 25,901 |
| 2017-08-16 | $22.06 | $22.18 | $21.90 | $21.98 | $19.23 | 21,480 |
| 2017-08-15 | $21.95 | $22.14 | $21.78 | $21.96 | $19.21 | 30,265 |
| 2017-08-14 | $21.52 | $22.24 | $21.52 | $21.90 | $19.16 | 29,171 |
| 2017-08-11 | $21.79 | $21.81 | $21.26 | $21.47 | $18.79 | 31,425 |
| 2017-08-10 | $21.92 | $22.06 | $21.65 | $21.76 | $19.04 | 20,680 |
| 2017-08-09 | $21.99 | $22.15 | $21.84 | $21.94 | $19.20 | 15,729 |
| 2017-08-08 | $21.80 | $22.62 | $21.80 | $22.10 | $19.34 | 60,344 |
| 2017-08-07 | $22.55 | $22.61 | $21.84 | $21.95 | $19.21 | 43,509 |
| 2017-08-04 | $21.87 | $22.64 | $21.87 | $22.40 | $19.60 | 47,410 |
| 2017-08-03 | $22.00 | $22.00 | $21.71 | $21.74 | $19.02 | 30,154 |
| 2017-08-02 | $21.94 | $22.00 | $21.87 | $21.98 | $19.23 | 19,668 |
| 2017-08-01 | $21.75 | $22.00 | $21.70 | $22.00 | $19.25 | 97,990 |
| 2017-07-31 | $21.95 | $21.95 | $21.75 | $21.79 | $19.07 | 75,835 |
| 2017-07-28 | $21.50 | $21.92 | $21.49 | $21.79 | $19.07 | 85,599 |
| 2017-07-27 | $21.50 | $21.80 | $21.44 | $21.67 | $18.96 | 93,674 |
| 2017-07-26 | $21.43 | $21.63 | $21.19 | $21.33 | $18.66 | 7,777 |
| 2017-07-25 | $21.23 | $21.50 | $21.15 | $21.39 | $18.72 | 16,519 |
| 2017-07-24 | $21.27 | $21.48 | $20.98 | $21.04 | $18.41 | 13,769 |
| 2017-07-21 | $21.57 | $21.57 | $21.16 | $21.17 | $18.52 | 22,025 |
| 2017-07-20 | $21.28 | $21.47 | $21.25 | $21.29 | $18.63 | 4,462 |
| 2017-07-19 | $21.37 | $21.41 | $20.93 | $21.29 | $18.63 | 6,810 |
| 2017-07-18 | $21.29 | $21.59 | $21.09 | $21.24 | $18.58 | 13,113 |
| 2017-07-17 | $21.36 | $21.55 | $21.25 | $21.38 | $18.71 | 11,140 |
| 2017-07-14 | $21.63 | $21.87 | $21.34 | $21.35 | $18.68 | 17,079 |
| 2017-07-13 | $21.67 | $21.94 | $21.55 | $21.71 | $19.00 | 5,527 |
| 2017-07-12 | $21.84 | $22.00 | $21.55 | $21.67 | $18.96 | 11,019 |
| 2017-07-11 | $21.93 | $21.99 | $21.48 | $21.80 | $19.07 | 17,186 |
| 2017-07-10 | $21.96 | $22.10 | $21.86 | $21.86 | $19.13 | 12,674 |
| 2017-07-07 | $22.00 | $22.10 | $21.99 | $22.08 | $19.32 | 29,391 |
| 2017-07-06 | $21.91 | $22.00 | $21.64 | $21.98 | $19.23 | 22,956 |
| 2017-07-05 | $21.78 | $22.00 | $21.75 | $21.98 | $19.23 | 17,708 |
| 2017-07-03 | $21.90 | $21.97 | $21.52 | $21.79 | $19.07 | 21,484 |
| 2017-06-30 | $22.05 | $22.05 | $21.91 | $22.00 | $19.25 | 18,376 |
| 2017-06-29 | $22.00 | $22.09 | $21.93 | $22.08 | $19.32 | 44,077 |
| 2017-06-28 | $21.80 | $22.00 | $21.75 | $22.00 | $19.25 | 25,109 |
| 2017-06-27 | $21.99 | $21.99 | $21.77 | $21.82 | $19.09 | 10,499 |
| 2017-06-26 | $21.98 | $22.06 | $21.90 | $21.94 | $19.20 | 33,801 |
| 2017-06-23 | $21.50 | $22.00 | $21.39 | $21.99 | $19.24 | 232,942 |
| 2017-06-22 | $21.42 | $21.63 | $21.39 | $21.47 | $18.79 | 13,721 |
| 2017-06-21 | $21.71 | $21.71 | $21.39 | $21.44 | $18.76 | 16,729 |
| 2017-06-20 | $21.72 | $21.75 | $21.56 | $21.71 | $19.00 | 24,709 |
| 2017-06-19 | $21.69 | $21.84 | $21.45 | $21.72 | $19.00 | 19,548 |
| 2017-06-16 | $21.77 | $22.00 | $21.50 | $21.52 | $18.83 | 59,371 |
| 2017-06-15 | $22.07 | $22.07 | $21.97 | $22.00 | $19.25 | 28,124 |
| 2017-06-14 | $22.13 | $22.20 | $21.80 | $22.10 | $19.34 | 30,642 |
| 2017-06-13 | $22.17 | $22.25 | $22.11 | $22.24 | $19.46 | 21,738 |
| 2017-06-12 | $22.19 | $22.50 | $21.95 | $22.24 | $19.36 | 22,258 |
| 2017-06-09 | $22.10 | $22.47 | $21.95 | $22.07 | $19.22 | 69,350 |
| 2017-06-08 | $21.60 | $22.30 | $21.60 | $22.06 | $19.21 | 36,491 |
| 2017-06-07 | $21.24 | $21.77 | $21.20 | $21.74 | $18.93 | 11,152 |
| 2017-06-06 | $21.50 | $21.79 | $21.50 | $21.60 | $18.81 | 3,307 |
| 2017-06-05 | $21.90 | $21.90 | $21.60 | $21.61 | $18.81 | 9,117 |
| 2017-06-02 | $21.74 | $22.10 | $21.68 | $22.05 | $19.20 | 15,515 |
| 2017-06-01 | $21.80 | $21.80 | $21.64 | $21.78 | $18.96 | 8,629 |
| 2017-05-31 | $21.51 | $21.80 | $21.45 | $21.64 | $18.84 | 14,636 |
| 2017-05-30 | $21.60 | $21.83 | $21.50 | $21.66 | $18.86 | 5,854 |
| 2017-05-26 | $21.72 | $21.83 | $21.64 | $21.64 | $18.84 | 4,170 |
| 2017-05-25 | $21.71 | $21.85 | $21.71 | $21.76 | $18.95 | 13,429 |
| 2017-05-24 | $21.50 | $21.79 | $21.49 | $21.58 | $18.79 | 4,727 |
| 2017-05-23 | $21.27 | $21.86 | $21.27 | $21.62 | $18.82 | 7,692 |
| 2017-05-22 | $21.21 | $21.37 | $21.20 | $21.34 | $18.58 | 5,867 |
| 2017-05-19 | $21.58 | $21.98 | $21.32 | $21.40 | $18.63 | 12,313 |
| 2017-05-18 | $21.60 | $21.77 | $21.51 | $21.67 | $18.87 | 7,954 |
| 2017-05-17 | $21.75 | $21.98 | $21.65 | $21.65 | $18.85 | 21,787 |
| 2017-05-16 | $22.01 | $22.07 | $21.65 | $22.07 | $19.22 | 8,192 |
| 2017-05-15 | $21.89 | $22.10 | $21.89 | $22.06 | $19.21 | 15,533 |
| 2017-05-12 | $22.00 | $22.10 | $21.50 | $21.71 | $18.90 | 9,530 |
| 2017-05-11 | $22.28 | $22.36 | $22.05 | $22.11 | $19.25 | 16,740 |
| 2017-05-10 | $22.14 | $22.37 | $22.05 | $22.13 | $19.27 | 11,257 |
| 2017-05-09 | $22.25 | $22.38 | $22.07 | $22.27 | $19.39 | 7,135 |
| 2017-05-08 | $22.29 | $22.36 | $22.11 | $22.32 | $19.43 | 7,217 |
| 2017-05-05 | $22.37 | $22.40 | $22.26 | $22.32 | $19.43 | 7,230 |
| 2017-05-04 | $22.40 | $22.40 | $22.24 | $22.36 | $19.47 | 8,663 |
| 2017-05-03 | $22.19 | $22.44 | $22.19 | $22.33 | $19.44 | 8,684 |
| 2017-05-02 | $22.28 | $22.39 | $22.23 | $22.33 | $19.44 | 7,355 |
| 2017-05-01 | $22.02 | $22.50 | $21.70 | $22.19 | $19.32 | 20,293 |
| 2017-04-28 | $22.30 | $22.60 | $21.58 | $21.87 | $19.04 | 85,201 |
| 2017-04-27 | $22.85 | $22.85 | $22.09 | $22.30 | $19.42 | 32,514 |
| 2017-04-26 | $23.00 | $23.12 | $22.78 | $22.92 | $19.96 | 31,016 |
| 2017-04-25 | $22.85 | $23.23 | $22.30 | $22.99 | $20.02 | 37,696 |
| 2017-04-24 | $23.12 | $23.26 | $22.58 | $23.00 | $20.03 | 23,531 |
| 2017-04-21 | $22.95 | $23.40 | $22.33 | $22.72 | $19.78 | 18,504 |
| 2017-04-20 | $22.80 | $22.97 | $21.82 | $22.92 | $19.96 | 16,289 |
| 2017-04-19 | $22.01 | $22.56 | $22.00 | $22.16 | $19.29 | 6,753 |
| 2017-04-18 | $21.60 | $22.14 | $21.60 | $21.76 | $18.95 | 16,217 |
| 2017-04-17 | $21.63 | $22.00 | $21.40 | $21.79 | $18.97 | 19,753 |
| 2017-04-13 | $21.99 | $21.99 | $20.01 | $21.55 | $18.76 | 8,797 |
| 2017-04-12 | $21.73 | $22.17 | $21.24 | $21.95 | $19.11 | 22,287 |
| 2017-04-11 | $20.90 | $21.76 | $20.90 | $21.67 | $18.87 | 11,435 |
| 2017-04-10 | $21.27 | $21.35 | $20.82 | $21.04 | $18.32 | 13,370 |
| 2017-04-07 | $21.06 | $21.41 | $21.06 | $21.32 | $18.56 | 5,621 |
| 2017-04-06 | $21.15 | $21.46 | $20.77 | $21.18 | $18.44 | 12,458 |
| 2017-04-05 | $21.34 | $21.39 | $20.95 | $21.01 | $18.29 | 17,019 |
| 2017-04-04 | $21.41 | $21.41 | $20.90 | $21.16 | $18.42 | 21,564 |
| 2017-04-03 | $21.49 | $21.53 | $20.65 | $21.38 | $18.61 | 8,545 |
| 2017-03-31 | $21.40 | $21.75 | $21.30 | $21.54 | $18.75 | 19,581 |
| 2017-03-30 | $21.25 | $21.64 | $21.24 | $21.55 | $18.76 | 13,619 |
| 2017-03-29 | $20.76 | $21.39 | $20.76 | $21.15 | $18.41 | 17,294 |
| 2017-03-28 | $19.96 | $20.72 | $19.96 | $20.68 | $18.01 | 8,799 |
| 2017-03-27 | $19.74 | $20.28 | $19.74 | $20.00 | $17.41 | 12,270 |
| 2017-03-24 | $19.59 | $20.23 | $19.46 | $19.92 | $17.34 | 9,186 |
| 2017-03-23 | $19.66 | $20.27 | $19.66 | $19.79 | $17.23 | 20,046 |
| 2017-03-22 | $19.55 | $20.00 | $19.13 | $19.33 | $16.83 | 27,552 |
| 2017-03-21 | $20.90 | $21.40 | $19.50 | $19.76 | $17.20 | 18,857 |
| 2017-03-20 | $21.59 | $21.96 | $20.25 | $21.39 | $18.62 | 22,268 |
| 2017-03-17 | $20.26 | $21.59 | $20.04 | $20.89 | $18.19 | 40,340 |
| 2017-03-16 | $20.91 | $20.91 | $20.40 | $20.45 | $17.81 | 13,521 |
| 2017-03-15 | $21.20 | $21.33 | $20.56 | $20.69 | $18.01 | 15,710 |
| 2017-03-14 | $21.27 | $21.57 | $20.66 | $20.78 | $18.09 | 11,296 |
| 2017-03-13 | $20.87 | $21.17 | $20.71 | $21.11 | $18.38 | 14,067 |
| 2017-03-10 | $20.87 | $22.49 | $20.62 | $20.64 | $17.88 | 27,417 |
| 2017-03-09 | $21.49 | $21.74 | $20.70 | $21.04 | $18.22 | 17,622 |
| 2017-03-08 | $22.66 | $22.78 | $21.55 | $21.55 | $18.67 | 17,293 |
| 2017-03-07 | $23.64 | $23.64 | $22.50 | $22.58 | $19.56 | 12,395 |
| 2017-03-06 | $23.57 | $23.57 | $22.58 | $23.39 | $20.26 | 6,973 |
| 2017-03-03 | $24.39 | $24.39 | $23.52 | $23.82 | $20.63 | 16,142 |
| 2017-03-02 | $24.46 | $24.48 | $24.24 | $24.24 | $21.00 | 6,006 |
| 2017-03-01 | $24.45 | $24.45 | $23.92 | $24.30 | $21.05 | 10,537 |
| 2017-02-28 | $23.77 | $24.43 | $23.77 | $23.96 | $20.75 | 28,351 |
| 2017-02-27 | $24.16 | $24.49 | $23.51 | $24.34 | $21.08 | 25,700 |
| 2017-02-24 | $24.01 | $24.26 | $24.00 | $24.11 | $20.88 | 12,396 |
| 2017-02-23 | $24.36 | $24.50 | $24.18 | $24.36 | $21.10 | 8,368 |
| 2017-02-22 | $24.40 | $24.40 | $24.05 | $24.34 | $21.08 | 3,389 |
| 2017-02-21 | $24.53 | $24.58 | $24.11 | $24.44 | $21.17 | 12,119 |
| 2017-02-17 | $24.62 | $24.87 | $24.27 | $24.50 | $21.22 | 14,355 |
| 2017-02-16 | $24.68 | $24.74 | $24.29 | $24.54 | $21.26 | 7,033 |
| 2017-02-15 | $24.42 | $24.71 | $24.26 | $24.71 | $21.40 | 6,911 |
| 2017-02-14 | $24.71 | $24.71 | $24.23 | $24.48 | $21.20 | 6,865 |
| 2017-02-13 | $24.50 | $24.85 | $24.19 | $24.81 | $21.49 | 11,690 |
| 2017-02-10 | $24.26 | $24.50 | $24.14 | $24.40 | $21.13 | 12,722 |
| 2017-02-09 | $24.40 | $24.75 | $24.11 | $24.68 | $21.38 | 28,458 |
| 2017-02-08 | $25.91 | $26.30 | $24.61 | $24.75 | $21.44 | 29,703 |
| 2017-02-07 | $26.56 | $26.56 | $25.80 | $25.95 | $22.48 | 6,813 |
| 2017-02-06 | $26.85 | $26.85 | $26.27 | $26.40 | $22.87 | 17,181 |
| 2017-02-03 | $26.65 | $26.85 | $26.65 | $26.85 | $23.26 | 8,389 |
| 2017-02-02 | $26.52 | $26.65 | $25.35 | $26.62 | $23.06 | 10,513 |
| 2017-02-01 | $26.47 | $26.65 | $25.63 | $26.51 | $22.96 | 8,333 |
| 2017-01-31 | $26.05 | $26.20 | $25.96 | $26.15 | $22.65 | 13,607 |
| 2017-01-30 | $26.38 | $26.38 | $25.96 | $26.00 | $22.52 | 11,253 |
| 2017-01-27 | $26.65 | $26.65 | $25.46 | $26.56 | $23.00 | 5,783 |
| 2017-01-26 | $26.73 | $26.90 | $26.55 | $26.77 | $23.19 | 8,644 |
| 2017-01-25 | $26.10 | $26.75 | $26.10 | $26.69 | $23.12 | 15,474 |
| 2017-01-24 | $25.66 | $26.10 | $24.08 | $26.10 | $22.61 | 10,339 |
| 2017-01-23 | $25.43 | $25.73 | $25.43 | $25.69 | $22.25 | 7,987 |
| 2017-01-20 | $25.55 | $25.86 | $24.95 | $25.35 | $21.96 | 12,884 |
| 2017-01-19 | $26.04 | $26.04 | $25.25 | $25.44 | $22.03 | 5,363 |
| 2017-01-18 | $26.04 | $26.08 | $25.30 | $25.88 | $22.42 | 5,822 |
| 2017-01-17 | $26.67 | $26.67 | $25.60 | $25.81 | $22.36 | 13,233 |
| 2017-01-13 | $26.83 | $26.83 | $26.51 | $26.70 | $23.13 | 6,353 |
| 2017-01-12 | $26.75 | $27.00 | $26.59 | $26.59 | $23.03 | 19,427 |
| 2017-01-11 | $27.00 | $27.00 | $26.70 | $26.95 | $23.34 | 18,656 |
| 2017-01-10 | $26.61 | $27.00 | $26.61 | $26.98 | $23.37 | 16,014 |
| 2017-01-09 | $26.55 | $27.09 | $26.48 | $26.93 | $23.33 | 9,142 |
| 2017-01-06 | $26.77 | $27.00 | $26.30 | $26.92 | $23.32 | 17,687 |
| 2017-01-05 | $27.00 | $27.00 | $26.27 | $26.65 | $23.08 | 23,979 |
| 2017-01-04 | $27.00 | $27.38 | $26.98 | $26.98 | $23.37 | 21,169 |
| 2017-01-03 | $27.60 | $27.60 | $27.02 | $27.04 | $23.42 | 14,890 |
| 2016-12-30 | $27.60 | $27.60 | $27.20 | $27.53 | $23.85 | 17,320 |
| 2016-12-29 | $27.50 | $27.60 | $27.18 | $27.50 | $23.82 | 19,480 |
| 2016-12-28 | $27.83 | $27.90 | $27.35 | $27.54 | $23.85 | 30,411 |
| 2016-12-27 | $27.98 | $28.00 | $27.36 | $27.91 | $24.17 | 27,616 |
| 2016-12-23 | $27.80 | $27.99 | $27.51 | $27.96 | $24.22 | 13,895 |
| 2016-12-22 | $27.88 | $28.00 | $27.19 | $27.97 | $24.23 | 19,193 |
| 2016-12-21 | $27.76 | $28.00 | $27.47 | $27.88 | $24.15 | 26,673 |
| 2016-12-20 | $26.77 | $28.00 | $26.77 | $27.94 | $24.20 | 29,577 |
| 2016-12-19 | $27.75 | $27.91 | $27.36 | $27.83 | $24.10 | 36,578 |
| 2016-12-16 | $27.80 | $27.99 | $27.47 | $27.85 | $24.12 | 179,321 |
| 2016-12-15 | $27.87 | $28.43 | $27.20 | $27.86 | $24.13 | 39,569 |
| 2016-12-14 | $27.56 | $28.00 | $26.65 | $27.92 | $24.18 | 34,084 |
| 2016-12-13 | $28.16 | $28.98 | $27.54 | $27.66 | $23.96 | 29,315 |
| 2016-12-12 | $28.97 | $28.97 | $27.55 | $28.49 | $24.59 | 31,263 |
| 2016-12-09 | $29.08 | $30.00 | $28.59 | $28.92 | $24.96 | 51,754 |
| 2016-12-08 | $28.76 | $29.09 | $28.00 | $28.99 | $25.02 | 35,108 |
| 2016-12-07 | $29.30 | $30.06 | $28.83 | $29.32 | $25.30 | 47,100 |
| 2016-12-06 | $28.86 | $29.58 | $28.15 | $29.32 | $25.30 | 48,100 |
| 2016-12-05 | $24.72 | $29.19 | $24.72 | $28.97 | $25.00 | 111,260 |
| 2016-12-02 | $24.68 | $24.91 | $24.25 | $24.76 | $21.37 | 3,536 |
| 2016-12-01 | $24.48 | $25.00 | $24.48 | $24.77 | $21.38 | 8,507 |
| 2016-11-30 | $24.50 | $25.00 | $24.15 | $24.48 | $21.13 | 14,966 |
| 2016-11-29 | $24.86 | $24.86 | $24.34 | $24.49 | $21.14 | 10,723 |
| 2016-11-28 | $24.90 | $24.94 | $24.41 | $24.70 | $21.32 | 8,464 |
| 2016-11-25 | $24.60 | $25.29 | $24.27 | $25.00 | $21.58 | 7,759 |
| 2016-11-23 | $24.92 | $25.55 | $24.62 | $25.25 | $21.79 | 23,290 |
| 2016-11-22 | $24.89 | $25.00 | $24.50 | $25.00 | $21.58 | 18,900 |
| 2016-11-21 | $24.82 | $24.90 | $24.19 | $24.71 | $21.33 | 22,743 |
| 2016-11-18 | $24.40 | $24.87 | $23.89 | $24.83 | $21.43 | 24,885 |
| 2016-11-17 | $24.13 | $24.40 | $23.47 | $24.31 | $20.98 | 18,350 |
| 2016-11-16 | $23.86 | $24.22 | $23.60 | $23.91 | $20.63 | 14,649 |
| 2016-11-15 | $24.00 | $24.70 | $23.65 | $23.96 | $20.68 | 16,629 |
| 2016-11-14 | $24.00 | $24.74 | $23.54 | $24.39 | $21.05 | 47,516 |
| 2016-11-11 | $21.66 | $24.00 | $21.66 | $23.80 | $20.54 | 66,422 |
| 2016-11-10 | $21.31 | $22.72 | $20.65 | $21.65 | $18.68 | 51,274 |
| 2016-11-09 | $19.75 | $21.78 | $19.56 | $21.15 | $18.25 | 18,018 |
| 2016-11-08 | $19.93 | $20.00 | $19.57 | $19.80 | $17.09 | 6,687 |
| 2016-11-07 | $19.80 | $19.97 | $19.79 | $19.97 | $17.23 | 5,188 |
| 2016-11-04 | $19.95 | $19.95 | $19.47 | $19.59 | $16.91 | 23,134 |
| 2016-11-03 | $19.58 | $19.77 | $19.49 | $19.57 | $16.89 | 5,159 |
| 2016-11-02 | $19.31 | $19.61 | $19.31 | $19.58 | $16.90 | 3,871 |
| 2016-11-01 | $19.27 | $19.78 | $19.09 | $19.30 | $16.66 | 5,496 |
| 2016-10-31 | $19.94 | $19.98 | $19.54 | $19.77 | $17.06 | 10,366 |
| 2016-10-28 | $19.96 | $20.00 | $19.89 | $19.94 | $17.21 | 2,819 |
| 2016-10-27 | $20.04 | $20.06 | $19.90 | $19.92 | $17.19 | 3,379 |
| 2016-10-26 | $20.34 | $20.37 | $19.70 | $19.94 | $17.21 | 14,849 |
| 2016-10-25 | $19.99 | $20.50 | $19.93 | $20.18 | $17.42 | 10,447 |
| 2016-10-24 | $20.25 | $20.46 | $20.21 | $20.35 | $17.56 | 12,459 |
| 2016-10-21 | $19.65 | $20.25 | $19.65 | $20.25 | $17.48 | 6,673 |
| 2016-10-20 | $19.72 | $19.88 | $19.72 | $19.88 | $17.16 | 2,678 |
| 2016-10-19 | $19.45 | $19.95 | $19.45 | $19.87 | $17.15 | 5,227 |
| 2016-10-18 | $19.65 | $19.72 | $18.64 | $19.46 | $16.79 | 5,011 |
| 2016-10-17 | $19.38 | $19.90 | $19.20 | $19.58 | $16.90 | 4,343 |
| 2016-10-14 | $19.56 | $19.98 | $19.31 | $19.43 | $16.77 | 6,465 |
| 2016-10-13 | $19.79 | $19.80 | $19.45 | $19.55 | $16.87 | 3,039 |
| 2016-10-12 | $19.52 | $20.05 | $19.52 | $19.95 | $17.22 | 4,077 |
| 2016-10-11 | $19.46 | $19.61 | $19.17 | $19.37 | $16.72 | 10,757 |
| 2016-10-10 | $19.27 | $19.66 | $19.27 | $19.54 | $16.86 | 3,579 |
| 2016-10-07 | $19.20 | $19.65 | $19.12 | $19.54 | $16.86 | 6,748 |
| 2016-10-06 | $19.53 | $19.65 | $19.26 | $19.54 | $16.86 | 7,597 |
| 2016-10-05 | $18.97 | $19.70 | $18.97 | $19.65 | $16.96 | 4,143 |
| 2016-10-04 | $19.04 | $19.59 | $19.04 | $19.42 | $16.76 | 63,082 |
| 2016-10-03 | $19.05 | $19.13 | $18.05 | $19.05 | $16.44 | 52,080 |
| 2016-09-30 | $19.14 | $19.39 | $18.50 | $19.16 | $16.54 | 17,769 |
| 2016-09-29 | $19.30 | $19.61 | $18.76 | $19.07 | $16.46 | 9,615 |
| 2016-09-28 | $19.63 | $19.71 | $19.53 | $19.53 | $16.85 | 7,094 |
| 2016-09-27 | $19.78 | $19.79 | $19.42 | $19.62 | $16.93 | 5,015 |
| 2016-09-26 | $19.75 | $19.98 | $19.55 | $19.60 | $16.92 | 7,699 |
| 2016-09-23 | $20.07 | $20.13 | $19.67 | $19.75 | $17.04 | 5,290 |
| 2016-09-22 | $20.01 | $20.25 | $19.68 | $20.19 | $17.42 | 14,753 |
| 2016-09-21 | $19.57 | $19.99 | $19.57 | $19.94 | $17.21 | 9,787 |
| 2016-09-20 | $19.84 | $19.85 | $19.65 | $19.72 | $17.02 | 4,474 |
| 2016-09-19 | $19.79 | $19.85 | $19.60 | $19.82 | $17.11 | 15,106 |
| 2016-09-16 | $19.79 | $19.94 | $19.66 | $19.84 | $17.12 | 36,165 |
| 2016-09-15 | $19.76 | $19.83 | $19.47 | $19.71 | $17.01 | 4,723 |
| 2016-09-14 | $19.53 | $19.90 | $19.42 | $19.60 | $16.92 | 7,673 |
| 2016-09-13 | $19.56 | $19.76 | $19.40 | $19.40 | $16.74 | 6,340 |
| 2016-09-12 | $19.59 | $19.91 | $19.50 | $19.80 | $17.00 | 8,612 |
| 2016-09-09 | $19.50 | $19.87 | $19.41 | $19.55 | $16.79 | 9,064 |
| 2016-09-08 | $19.71 | $19.99 | $19.48 | $19.69 | $16.91 | 7,864 |
| 2016-09-07 | $19.19 | $19.95 | $19.19 | $19.74 | $16.95 | 16,955 |
| 2016-09-06 | $19.75 | $19.84 | $19.10 | $19.64 | $16.86 | 11,578 |
| 2016-09-02 | $19.57 | $19.89 | $19.57 | $19.78 | $16.98 | 10,753 |
| 2016-09-01 | $19.34 | $19.58 | $19.04 | $19.57 | $16.80 | 5,764 |
| 2016-08-31 | $19.12 | $19.58 | $18.50 | $19.43 | $16.68 | 16,925 |
| 2016-08-30 | $19.27 | $19.45 | $19.21 | $19.33 | $16.60 | 10,521 |
| 2016-08-29 | $19.23 | $19.25 | $19.05 | $19.25 | $16.53 | 2,702 |
| 2016-08-26 | $19.49 | $19.50 | $18.49 | $19.08 | $16.38 | 6,094 |
| 2016-08-25 | $19.34 | $19.50 | $19.22 | $19.49 | $16.73 | 7,770 |
| 2016-08-24 | $19.73 | $19.75 | $19.21 | $19.64 | $16.86 | 7,747 |
| 2016-08-23 | $19.50 | $20.00 | $18.60 | $19.76 | $16.97 | 21,990 |
| 2016-08-22 | $19.79 | $19.85 | $19.38 | $19.61 | $16.84 | 15,968 |
| 2016-08-19 | $19.51 | $19.92 | $19.48 | $19.90 | $17.09 | 24,367 |
| 2016-08-18 | $19.78 | $19.78 | $19.34 | $19.49 | $16.73 | 10,029 |
| 2016-08-17 | $19.92 | $20.29 | $19.32 | $19.62 | $16.85 | 15,992 |
| 2016-08-16 | $20.09 | $20.09 | $19.66 | $19.88 | $17.07 | 17,520 |
| 2016-08-15 | $20.40 | $20.47 | $20.01 | $20.25 | $17.39 | 25,797 |
| 2016-08-12 | $19.80 | $20.00 | $19.76 | $19.94 | $17.12 | 10,415 |
| 2016-08-11 | $20.00 | $20.00 | $19.81 | $19.90 | $17.09 | 5,823 |
| 2016-08-10 | $19.85 | $20.10 | $19.85 | $19.91 | $17.09 | 5,456 |
| 2016-08-09 | $19.75 | $20.21 | $19.75 | $20.21 | $17.35 | 20,248 |
| 2016-08-08 | $19.99 | $19.99 | $19.72 | $19.79 | $16.99 | 7,070 |
| 2016-08-05 | $19.62 | $20.00 | $19.62 | $19.97 | $17.15 | 10,229 |
| 2016-08-04 | $19.73 | $19.82 | $19.60 | $19.70 | $16.91 | 6,544 |
| 2016-08-03 | $19.76 | $19.92 | $19.47 | $19.83 | $17.03 | 11,674 |
| 2016-08-02 | $19.76 | $20.00 | $19.44 | $19.79 | $16.99 | 11,485 |
| 2016-08-01 | $19.65 | $19.90 | $19.30 | $19.68 | $16.90 | 4,753 |
| 2016-07-29 | $19.83 | $19.83 | $19.31 | $19.65 | $16.87 | 8,661 |
| 2016-07-28 | $19.80 | $20.29 | $19.68 | $19.98 | $17.15 | 35,800 |
| 2016-07-27 | $19.72 | $19.96 | $19.34 | $19.96 | $17.14 | 19,966 |
| 2016-07-26 | $19.49 | $19.90 | $19.47 | $19.82 | $17.01 | 20,436 |
| 2016-07-25 | $19.50 | $19.50 | $18.82 | $19.33 | $16.60 | 9,660 |
| 2016-07-22 | $19.18 | $19.38 | $19.06 | $19.38 | $16.64 | 10,365 |
| 2016-07-21 | $19.19 | $19.25 | $18.78 | $19.24 | $16.52 | 16,913 |
| 2016-07-20 | $19.08 | $19.20 | $18.63 | $19.17 | $16.46 | 15,500 |
| 2016-07-19 | $18.93 | $19.00 | $18.62 | $18.89 | $16.22 | 15,797 |
| 2016-07-18 | $18.36 | $19.12 | $18.20 | $18.81 | $16.15 | 30,487 |
| 2016-07-15 | $18.73 | $18.73 | $18.04 | $18.43 | $15.82 | 12,460 |
| 2016-07-14 | $18.40 | $18.83 | $18.32 | $18.55 | $15.93 | 13,256 |
| 2016-07-13 | $19.10 | $19.40 | $18.07 | $18.38 | $15.78 | 35,882 |
| 2016-07-12 | $17.94 | $19.22 | $17.61 | $19.17 | $16.46 | 46,093 |
| 2016-07-11 | $18.00 | $18.00 | $17.62 | $18.00 | $15.45 | 17,939 |
| 2016-07-08 | $17.73 | $18.00 | $17.64 | $17.96 | $15.42 | 21,889 |
| 2016-07-07 | $17.65 | $17.76 | $16.88 | $17.53 | $15.05 | 11,814 |
| 2016-07-06 | $17.37 | $17.75 | $17.18 | $17.74 | $15.23 | 28,408 |
| 2016-07-05 | $17.11 | $17.59 | $16.45 | $17.53 | $15.05 | 20,965 |
| 2016-07-01 | $17.44 | $17.66 | $16.87 | $17.14 | $14.72 | 9,164 |
| 2016-06-30 | $17.25 | $17.60 | $17.23 | $17.50 | $15.03 | 27,281 |
| 2016-06-29 | $16.51 | $17.25 | $16.51 | $17.24 | $14.80 | 16,013 |
| 2016-06-28 | $16.33 | $16.50 | $16.19 | $16.50 | $14.17 | 34,683 |
| 2016-06-27 | $16.30 | $16.70 | $15.94 | $16.23 | $13.94 | 26,052 |
| 2016-06-24 | $15.84 | $17.00 | $14.91 | $16.20 | $13.91 | 822,593 |
| 2016-06-23 | $16.35 | $16.74 | $16.01 | $16.21 | $13.92 | 48,561 |
| 2016-06-22 | $16.22 | $16.88 | $15.97 | $16.19 | $13.90 | 30,302 |
| 2016-06-21 | $16.37 | $16.38 | $15.67 | $16.01 | $13.75 | 26,973 |
| 2016-06-20 | $16.02 | $16.48 | $15.64 | $15.76 | $13.53 | 26,372 |
| 2016-06-17 | $16.93 | $17.00 | $15.86 | $15.88 | $13.63 | 37,472 |
| 2016-06-16 | $17.15 | $17.15 | $16.94 | $16.97 | $14.57 | 16,171 |
| 2016-06-15 | $17.10 | $17.27 | $16.96 | $17.08 | $14.66 | 9,162 |
| 2016-06-14 | $16.93 | $17.10 | $16.93 | $17.01 | $14.60 | 13,934 |
| 2016-06-13 | $17.58 | $17.58 | $16.90 | $17.02 | $14.61 | 19,967 |
| 2016-06-10 | $17.09 | $17.60 | $16.83 | $16.89 | $14.42 | 9,434 |
| 2016-06-09 | $17.00 | $17.40 | $16.83 | $17.03 | $14.54 | 14,731 |
| 2016-06-08 | $17.06 | $17.62 | $16.59 | $17.20 | $14.68 | 15,659 |
| 2016-06-07 | $16.55 | $17.30 | $16.40 | $16.92 | $14.44 | 23,850 |
| 2016-06-06 | $16.43 | $17.14 | $16.40 | $16.40 | $14.00 | 11,612 |
| 2016-06-03 | $17.16 | $17.76 | $16.51 | $16.62 | $14.19 | 21,056 |
| 2016-06-02 | $17.34 | $17.78 | $17.05 | $17.10 | $14.60 | 11,716 |
| 2016-06-01 | $17.25 | $17.43 | $17.11 | $17.30 | $14.77 | 6,893 |
| 2016-05-31 | $17.99 | $17.99 | $17.11 | $17.29 | $14.76 | 22,886 |
| 2016-05-27 | $18.09 | $18.09 | $17.79 | $18.07 | $15.42 | 5,354 |
| 2016-05-26 | $18.05 | $18.09 | $16.94 | $17.92 | $15.30 | 14,628 |
| 2016-05-25 | $18.22 | $18.45 | $17.89 | $17.99 | $15.36 | 12,973 |
| 2016-05-24 | $18.20 | $18.72 | $18.05 | $18.22 | $15.55 | 11,369 |
| 2016-05-23 | $18.29 | $18.69 | $18.04 | $18.08 | $15.43 | 15,946 |
| 2016-05-20 | $18.40 | $18.75 | $18.21 | $18.47 | $15.77 | 14,741 |
| 2016-05-19 | $18.24 | $18.97 | $17.95 | $18.75 | $16.00 | 14,294 |
| 2016-05-18 | $19.78 | $20.00 | $18.18 | $18.33 | $15.65 | 41,041 |
| 2016-05-17 | $20.45 | $20.51 | $19.64 | $19.88 | $16.97 | 10,996 |
| 2016-05-16 | $20.17 | $20.56 | $20.07 | $20.52 | $17.52 | 43,363 |
| 2016-05-13 | $20.13 | $20.30 | $19.86 | $20.20 | $17.24 | 8,882 |
| 2016-05-12 | $20.42 | $20.42 | $19.55 | $20.02 | $17.09 | 13,552 |
| 2016-05-11 | $20.16 | $20.77 | $20.11 | $20.42 | $17.43 | 20,862 |
| 2016-05-10 | $19.75 | $20.25 | $19.58 | $20.25 | $17.29 | 54,340 |
| 2016-05-09 | $19.61 | $19.89 | $19.50 | $19.75 | $16.86 | 24,756 |
| 2016-05-06 | $19.21 | $19.55 | $19.18 | $19.41 | $16.57 | 14,529 |
| 2016-05-05 | $19.12 | $19.50 | $19.12 | $19.24 | $16.42 | 20,618 |
| 2016-05-04 | $19.26 | $19.57 | $18.70 | $19.19 | $16.38 | 16,586 |
| 2016-05-03 | $19.48 | $19.69 | $19.00 | $19.44 | $16.59 | 20,931 |
| 2016-05-02 | $18.64 | $19.74 | $18.64 | $19.67 | $16.79 | 29,860 |
| 2016-04-29 | $19.00 | $19.00 | $18.16 | $18.68 | $15.94 | 10,976 |
| 2016-04-28 | $18.84 | $19.00 | $18.61 | $19.00 | $16.22 | 9,315 |
| 2016-04-27 | $18.30 | $18.78 | $18.24 | $18.78 | $16.03 | 14,838 |
| 2016-04-26 | $18.19 | $18.48 | $18.12 | $18.30 | $15.62 | 18,729 |
| 2016-04-25 | $18.67 | $18.97 | $17.76 | $18.29 | $15.61 | 30,373 |
| 2016-04-22 | $18.10 | $18.58 | $18.00 | $18.51 | $15.80 | 17,609 |
| 2016-04-21 | $17.96 | $18.25 | $17.92 | $18.10 | $15.45 | 19,322 |
| 2016-04-20 | $17.98 | $18.06 | $17.32 | $17.96 | $15.33 | 11,691 |
| 2016-04-19 | $17.99 | $18.10 | $17.86 | $18.08 | $15.43 | 10,095 |
| 2016-04-18 | $18.23 | $18.40 | $17.71 | $17.94 | $15.31 | 35,289 |
| 2016-04-15 | $17.09 | $18.26 | $17.00 | $18.10 | $15.45 | 42,095 |
| 2016-04-14 | $16.79 | $17.00 | $16.76 | $17.00 | $14.51 | 15,016 |
| 2016-04-13 | $16.78 | $16.85 | $16.75 | $16.80 | $14.34 | 11,150 |
| 2016-04-12 | $16.78 | $16.99 | $16.46 | $16.75 | $14.30 | 19,812 |
| 2016-04-11 | $16.70 | $16.93 | $16.57 | $16.79 | $14.33 | 25,677 |
| 2016-04-08 | $16.40 | $16.60 | $16.38 | $16.58 | $14.15 | 17,880 |
| 2016-04-07 | $16.25 | $16.40 | $16.25 | $16.40 | $14.00 | 8,154 |
| 2016-04-06 | $16.24 | $16.38 | $16.24 | $16.31 | $13.92 | 13,413 |
| 2016-04-05 | $16.11 | $16.22 | $15.71 | $16.22 | $13.85 | 21,853 |
| 2016-04-04 | $16.07 | $16.25 | $15.39 | $16.06 | $13.71 | 20,163 |
| 2016-04-01 | $15.64 | $16.20 | $15.54 | $15.94 | $13.61 | 22,724 |
| 2016-03-31 | $16.05 | $16.14 | $15.47 | $15.47 | $13.20 | 34,430 |
| 2016-03-30 | $16.05 | $16.10 | $15.95 | $16.01 | $13.67 | 45,926 |
| 2016-03-29 | $15.82 | $16.08 | $15.62 | $15.92 | $13.59 | 26,402 |
| 2016-03-28 | $15.69 | $15.90 | $15.61 | $15.76 | $13.45 | 12,264 |
| 2016-03-24 | $15.60 | $15.60 | $15.37 | $15.60 | $13.32 | 11,310 |
| 2016-03-23 | $15.18 | $15.54 | $15.18 | $15.47 | $13.20 | 19,834 |
| 2016-03-22 | $14.99 | $15.18 | $14.79 | $15.18 | $12.96 | 7,369 |
| 2016-03-21 | $14.87 | $15.18 | $14.10 | $14.77 | $12.61 | 11,201 |
| 2016-03-18 | $14.34 | $14.89 | $14.15 | $14.89 | $12.71 | 12,119 |
| 2016-03-17 | $14.43 | $14.52 | $14.36 | $14.46 | $12.34 | 6,418 |
| 2016-03-16 | $14.31 | $14.69 | $14.31 | $14.47 | $12.35 | 6,079 |
| 2016-03-15 | $14.27 | $14.50 | $14.23 | $14.49 | $12.37 | 4,143 |
| 2016-03-14 | $14.35 | $14.49 | $14.00 | $14.49 | $12.37 | 8,630 |
| 2016-03-11 | $14.30 | $14.45 | $14.15 | $14.32 | $12.22 | 14,503 |
| 2016-03-10 | $14.30 | $14.45 | $14.02 | $14.34 | $12.16 | 6,495 |
| 2016-03-09 | $14.25 | $14.50 | $14.20 | $14.21 | $12.05 | 17,800 |
| 2016-03-08 | $14.34 | $14.50 | $14.18 | $14.28 | $12.10 | 12,203 |
| 2016-03-07 | $14.08 | $14.35 | $14.01 | $14.30 | $12.12 | 15,844 |
| 2016-03-04 | $14.13 | $14.33 | $13.94 | $14.06 | $11.92 | 14,863 |
| 2016-03-03 | $13.70 | $14.13 | $13.70 | $14.08 | $11.94 | 23,514 |
| 2016-03-02 | $13.38 | $13.77 | $13.33 | $13.69 | $11.60 | 20,970 |
| 2016-03-01 | $13.29 | $13.47 | $13.29 | $13.37 | $11.33 | 23,128 |
| 2016-02-29 | $13.08 | $13.58 | $13.08 | $13.19 | $11.18 | 19,911 |
| 2016-02-26 | $12.98 | $13.20 | $12.98 | $13.19 | $11.18 | 21,211 |
| 2016-02-25 | $12.61 | $12.90 | $12.60 | $12.90 | $10.93 | 15,346 |
| 2016-02-24 | $12.51 | $12.70 | $12.49 | $12.66 | $10.73 | 9,047 |
| 2016-02-23 | $12.37 | $12.52 | $12.25 | $12.49 | $10.59 | 13,141 |
| 2016-02-22 | $12.25 | $12.39 | $12.17 | $12.35 | $10.47 | 13,737 |
| 2016-02-19 | $12.23 | $12.25 | $12.11 | $12.11 | $10.27 | 2,123 |
| 2016-02-18 | $12.20 | $12.39 | $12.12 | $12.15 | $10.30 | 11,664 |
| 2016-02-17 | $12.25 | $12.25 | $12.15 | $12.24 | $10.38 | 11,485 |
| 2016-02-16 | $11.89 | $12.37 | $11.89 | $12.25 | $10.38 | 9,472 |
| 2016-02-12 | $12.10 | $12.29 | $12.07 | $12.25 | $10.38 | 6,670 |
| 2016-02-11 | $11.96 | $12.14 | $11.90 | $12.13 | $10.28 | 10,517 |
| 2016-02-10 | $12.28 | $12.28 | $11.96 | $12.20 | $10.34 | 12,395 |
| 2016-02-09 | $12.16 | $12.23 | $12.03 | $12.03 | $10.20 | 2,507 |
| 2016-02-08 | $12.25 | $12.30 | $12.10 | $12.23 | $10.37 | 13,503 |
| 2016-02-05 | $12.23 | $12.40 | $12.19 | $12.31 | $10.43 | 15,475 |
| 2016-02-04 | $12.22 | $12.22 | $12.00 | $12.12 | $10.27 | 5,417 |
| 2016-02-03 | $12.40 | $12.40 | $12.16 | $12.29 | $10.42 | 7,680 |
| 2016-02-02 | $12.25 | $12.37 | $12.25 | $12.30 | $10.43 | 10,263 |
| 2016-02-01 | $12.15 | $12.37 | $12.15 | $12.29 | $10.42 | 9,154 |
| 2016-01-29 | $12.18 | $12.37 | $12.05 | $12.05 | $10.21 | 6,371 |
| 2016-01-28 | $11.93 | $12.15 | $11.93 | $12.10 | $10.26 | 12,202 |
| 2016-01-27 | $11.77 | $12.21 | $11.77 | $12.09 | $10.25 | 8,984 |
| 2016-01-26 | $11.64 | $11.83 | $11.60 | $11.78 | $9.99 | 4,032 |
| 2016-01-25 | $11.40 | $11.73 | $11.40 | $11.53 | $9.77 | 3,597 |
| 2016-01-22 | $11.20 | $11.31 | $11.13 | $11.31 | $9.59 | 1,804 |
| 2016-01-21 | $11.32 | $11.37 | $11.31 | $11.31 | $9.59 | 552 |
| 2016-01-20 | $11.40 | $11.40 | $11.30 | $11.34 | $9.61 | 5,596 |
| 2016-01-19 | $11.48 | $11.50 | $11.36 | $11.46 | $9.71 | 1,094 |
| 2016-01-15 | $11.54 | $11.59 | $11.31 | $11.32 | $9.60 | 5,854 |
| 2016-01-14 | $11.25 | $11.61 | $11.25 | $11.59 | $9.82 | 15,921 |
| 2016-01-13 | $11.33 | $11.41 | $11.28 | $11.41 | $9.67 | 14,073 |
| 2016-01-12 | $11.67 | $11.75 | $11.36 | $11.40 | $9.66 | 2,193 |
| 2016-01-11 | $11.60 | $11.60 | $11.60 | $11.60 | $9.83 | 100 |
| 2016-01-08 | $11.80 | $11.80 | $11.50 | $11.59 | $9.82 | 5,396 |
| 2016-01-07 | $11.50 | $11.70 | $11.50 | $11.50 | $9.75 | 10,007 |
| 2016-01-06 | $11.71 | $11.94 | $11.71 | $11.75 | $9.96 | 8,509 |
| 2016-01-05 | $11.75 | $11.89 | $11.75 | $11.83 | $10.03 | 4,185 |
| 2016-01-04 | $11.88 | $11.90 | $11.77 | $11.77 | $9.98 | 555 |
| 2015-12-31 | $11.81 | $11.90 | $11.64 | $11.88 | $10.07 | 4,889 |
| 2015-12-30 | $11.62 | $11.90 | $11.62 | $11.90 | $10.09 | 4,585 |
| 2015-12-29 | $11.74 | $11.77 | $11.55 | $11.55 | $9.79 | 2,838 |
| 2015-12-28 | $11.47 | $11.49 | $11.30 | $11.32 | $9.60 | 1,347 |
| 2015-12-24 | $11.37 | $11.37 | $11.37 | $11.37 | $9.64 | 68 |
| 2015-12-23 | $11.43 | $11.52 | $11.37 | $11.37 | $9.64 | 3,788 |
| 2015-12-22 | $11.44 | $11.44 | $11.44 | $11.44 | $9.70 | 138 |
| 2015-12-21 | $11.42 | $11.45 | $11.30 | $11.44 | $9.70 | 6,971 |
| 2015-12-18 | $11.34 | $11.38 | $11.30 | $11.38 | $9.65 | 6,424 |
| 2015-12-17 | $11.35 | $11.35 | $11.30 | $11.30 | $9.58 | 4,657 |
| 2015-12-16 | $11.40 | $11.40 | $11.03 | $11.30 | $9.58 | 12,167 |
| 2015-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $9.62 | 0 |
| 2015-12-14 | $11.76 | $11.76 | $11.35 | $11.35 | $9.62 | 2,211 |
| 2015-12-11 | $11.45 | $11.68 | $11.35 | $11.35 | $9.62 | 1,270 |
| 2015-12-10 | $11.45 | $11.45 | $11.45 | $11.45 | $9.64 | 49 |
| 2015-12-09 | $11.48 | $11.48 | $11.45 | $11.45 | $9.64 | 3,783 |
| 2015-12-08 | $11.56 | $11.57 | $11.45 | $11.45 | $9.64 | 3,608 |
| 2015-12-07 | $11.68 | $11.69 | $11.58 | $11.58 | $9.75 | 5,641 |
| 2015-12-04 | $11.78 | $11.78 | $11.78 | $11.78 | $9.92 | 429 |
| 2015-12-03 | $11.65 | $11.73 | $11.65 | $11.66 | $9.82 | 4,210 |
| 2015-12-02 | $11.71 | $11.78 | $11.71 | $11.77 | $9.91 | 3,149 |
| 2015-12-01 | $11.62 | $11.75 | $11.60 | $11.65 | $9.81 | 6,588 |
| 2015-11-30 | $11.60 | $11.73 | $11.60 | $11.73 | $9.87 | 736 |
| 2015-11-27 | $11.62 | $11.62 | $11.62 | $11.62 | $9.78 | 0 |
| 2015-11-25 | $11.60 | $11.62 | $11.60 | $11.62 | $9.78 | 1,302 |
| 2015-11-24 | $11.63 | $11.75 | $11.61 | $11.75 | $9.89 | 9,550 |
| 2015-11-23 | $11.67 | $11.74 | $11.67 | $11.69 | $9.84 | 1,780 |
| 2015-11-20 | $11.63 | $11.63 | $11.63 | $11.63 | $9.79 | 170 |
| 2015-11-19 | $11.57 | $11.65 | $11.57 | $11.65 | $9.80 | 1,427 |
| 2015-11-18 | $11.48 | $11.69 | $11.48 | $11.56 | $9.73 | 1,732 |
| 2015-11-17 | $11.51 | $11.68 | $11.46 | $11.66 | $9.81 | 3,259 |
| 2015-11-16 | $11.47 | $11.68 | $11.47 | $11.68 | $9.83 | 2,576 |
| 2015-11-13 | $11.54 | $11.73 | $11.54 | $11.73 | $9.87 | 595 |
| 2015-11-12 | $11.61 | $11.61 | $11.45 | $11.49 | $9.67 | 1,740 |
| 2015-11-11 | $11.40 | $11.74 | $11.40 | $11.55 | $9.72 | 14,109 |
| 2015-11-10 | $11.39 | $11.53 | $11.37 | $11.53 | $9.71 | 4,268 |
| 2015-11-09 | $11.49 | $11.52 | $11.30 | $11.30 | $9.51 | 6,946 |
| 2015-11-06 | $11.63 | $11.66 | $11.47 | $11.55 | $9.72 | 6,259 |
| 2015-11-05 | $11.57 | $11.59 | $11.47 | $11.47 | $9.65 | 1,150 |
| 2015-11-04 | $11.37 | $11.51 | $11.37 | $11.45 | $9.64 | 3,726 |
| 2015-11-03 | $11.67 | $11.79 | $11.37 | $11.37 | $9.57 | 21,667 |
| 2015-11-02 | $11.62 | $11.75 | $11.62 | $11.65 | $9.81 | 4,049 |
| 2015-10-30 | $11.66 | $11.80 | $11.62 | $11.62 | $9.78 | 4,146 |
| 2015-10-29 | $11.65 | $11.79 | $11.65 | $11.79 | $9.92 | 5,012 |
| 2015-10-28 | $11.73 | $12.00 | $11.72 | $11.75 | $9.89 | 12,098 |
| 2015-10-27 | $11.60 | $11.79 | $11.60 | $11.60 | $9.76 | 7,364 |
| 2015-10-26 | $11.63 | $11.92 | $11.57 | $11.62 | $9.78 | 12,200 |
| 2015-10-23 | $11.91 | $11.96 | $11.60 | $11.79 | $9.92 | 3,853 |
| 2015-10-22 | $11.62 | $12.00 | $11.49 | $12.00 | $10.10 | 2,866 |
| 2015-10-21 | $11.49 | $11.97 | $11.49 | $11.52 | $9.70 | 6,006 |
| 2015-10-20 | $11.75 | $11.80 | $11.60 | $11.62 | $9.78 | 3,932 |
| 2015-10-19 | $11.59 | $11.60 | $11.45 | $11.60 | $9.76 | 4,534 |
| 2015-10-16 | $11.45 | $11.59 | $11.45 | $11.59 | $9.76 | 2,559 |
| 2015-10-15 | $11.53 | $11.63 | $11.30 | $11.49 | $9.67 | 6,611 |
| 2015-10-14 | $11.60 | $11.73 | $11.31 | $11.35 | $9.55 | 11,098 |
| 2015-10-13 | $11.50 | $11.60 | $11.46 | $11.60 | $9.76 | 12,260 |
| 2015-10-12 | $11.55 | $11.55 | $11.55 | $11.55 | $9.72 | 147 |
| 2015-10-09 | $11.60 | $11.76 | $11.58 | $11.64 | $9.80 | 1,200 |
| 2015-10-08 | $11.60 | $11.73 | $11.60 | $11.60 | $9.76 | 48,834 |
| 2015-10-07 | $11.50 | $11.74 | $11.50 | $11.60 | $9.76 | 2,970 |
| 2015-10-06 | $11.50 | $11.66 | $11.50 | $11.66 | $9.81 | 626 |
| 2015-10-05 | $11.60 | $11.62 | $11.60 | $11.62 | $9.78 | 1,165 |
| 2015-10-02 | $11.57 | $11.99 | $11.44 | $11.64 | $9.80 | 1,314 |
| 2015-10-01 | $11.57 | $11.69 | $11.42 | $11.55 | $9.72 | 5,160 |
| 2015-09-30 | $11.78 | $11.78 | $11.61 | $11.77 | $9.91 | 5,176 |
| 2015-09-29 | $11.45 | $11.76 | $11.45 | $11.64 | $9.80 | 3,557 |
| 2015-09-28 | $11.50 | $11.50 | $11.40 | $11.42 | $9.61 | 4,511 |
| 2015-09-25 | $11.62 | $11.63 | $11.41 | $11.41 | $9.61 | 3,349 |
| 2015-09-24 | $11.52 | $11.75 | $11.39 | $11.62 | $9.78 | 6,862 |
| 2015-09-23 | $11.35 | $11.59 | $11.35 | $11.48 | $9.66 | 8,238 |
| 2015-09-22 | $11.44 | $11.62 | $11.44 | $11.49 | $9.67 | 2,831 |
| 2015-09-21 | $11.45 | $11.48 | $11.31 | $11.45 | $9.64 | 6,001 |
| 2015-09-18 | $11.42 | $12.00 | $11.28 | $11.40 | $9.60 | 14,358 |
| 2015-09-17 | $11.74 | $11.75 | $11.44 | $11.75 | $9.89 | 3,580 |
| 2015-09-16 | $11.99 | $11.99 | $11.57 | $11.75 | $9.89 | 3,456 |
| 2015-09-15 | $11.48 | $12.00 | $11.34 | $11.99 | $10.09 | 7,286 |
| 2015-09-14 | $11.46 | $11.75 | $11.46 | $11.73 | $9.87 | 3,118 |
| 2015-09-11 | $11.37 | $11.55 | $11.37 | $11.55 | $9.72 | 2,256 |
| 2015-09-10 | $11.66 | $11.66 | $11.41 | $11.53 | $9.64 | 2,331 |
| 2015-09-09 | $11.58 | $11.64 | $11.45 | $11.59 | $9.69 | 5,042 |
| 2015-09-08 | $11.58 | $11.60 | $11.53 | $11.60 | $9.70 | 4,357 |
| 2015-09-04 | $11.63 | $11.63 | $11.48 | $11.55 | $9.66 | 4,332 |
| 2015-09-03 | $11.44 | $12.00 | $11.44 | $11.61 | $9.71 | 4,294 |
| 2015-09-02 | $11.58 | $11.93 | $11.40 | $11.44 | $9.56 | 12,209 |
| 2015-09-01 | $11.57 | $12.00 | $11.42 | $11.61 | $9.71 | 6,744 |
| 2015-08-31 | $11.62 | $11.75 | $11.62 | $11.67 | $9.76 | 5,591 |
| 2015-08-28 | $11.49 | $11.93 | $11.40 | $11.62 | $9.71 | 9,724 |
| 2015-08-27 | $11.84 | $11.84 | $11.51 | $11.79 | $9.86 | 4,480 |
| 2015-08-26 | $11.88 | $12.43 | $11.45 | $11.55 | $9.66 | 3,696 |
| 2015-08-25 | $11.94 | $12.25 | $11.48 | $11.80 | $9.86 | 4,320 |
| 2015-08-24 | $11.55 | $11.85 | $11.42 | $11.85 | $9.91 | 6,549 |
Summit Financial Group Inc (SMMF) News Headlines
Recent Summit Financial Group Inc (SMMF) News
Similar Companies to Summit Financial Group Inc (SMMF) 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 |