Territorial Bancorp Inc (TBNK) Exchange: NASDAQ
Data as of May 2, 2025
$8.33 ($0.00) 0.00%
Territorial Bancorp Inc - Daily Information
Click for more stock information on Territorial Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.33 |
| Previous Close | $8.33 |
| High | $8.33 |
| Low | $8.33 |
| Adjusted Open | $8.33 |
| Previous Adjusted Close | $8.33 |
| Adjusted High | $8.33 |
| Adjusted Low | $8.33 |
About Territorial Bancorp Inc (TBNK)
Territorial Bancorp Inc. owns 100% of Territorial Savings Bank (the Bank). Territorial Savings Bank is a federally chartered savings bank headquartered in Honolulu, Hawaii. The Bank is the wholly owned subsidiary of Territorial Bancorp Inc. The Company provides financial services to individuals, families and businesses through its 27 banking offices located throughout the State of Hawaii. The Bank's business consists primarily of accepting deposits from the general public and investing those deposits, together with funds generated from operations and borrowings, in one- to four-family residential mortgage loans and investment securities. It also originates home equity loans and lines of credit, construction, commercial and other non-residential real estate loans, consumer loans, multi-family mortgage loans and other loans.
Invest in Territorial Bancorp Inc (TBNK)
Historical Stock Data for Territorial Bancorp Inc (TBNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2025-04-01 | $8.42 | $8.42 | $8.27 | $8.33 | $8.33 | 39,901 |
| 2025-03-31 | $8.33 | $8.43 | $8.33 | $8.38 | $8.38 | 15,394 |
| 2025-03-28 | $8.35 | $8.38 | $8.30 | $8.37 | $8.37 | 46,694 |
| 2025-03-27 | $8.53 | $8.62 | $8.45 | $8.55 | $8.55 | 17,858 |
| 2025-03-26 | $8.59 | $8.60 | $8.37 | $8.37 | $8.37 | 4,298 |
| 2025-03-25 | $8.43 | $8.64 | $8.37 | $8.37 | $8.37 | 17,170 |
| 2025-03-24 | $8.44 | $8.55 | $8.43 | $8.43 | $8.43 | 4,484 |
| 2025-03-21 | $8.29 | $8.37 | $8.11 | $8.15 | $8.15 | 38,573 |
| 2025-03-20 | $8.48 | $8.48 | $8.19 | $8.19 | $8.19 | 8,328 |
| 2025-03-19 | $8.35 | $8.53 | $8.35 | $8.43 | $8.43 | 1,902 |
| 2025-03-18 | $8.36 | $8.39 | $8.36 | $8.39 | $8.39 | 1,547 |
| 2025-03-17 | $8.29 | $8.48 | $8.29 | $8.48 | $8.48 | 11,924 |
| 2025-03-14 | $8.08 | $8.39 | $8.08 | $8.36 | $8.36 | 4,350 |
| 2025-03-13 | $8.25 | $8.31 | $8.18 | $8.25 | $8.25 | 13,338 |
| 2025-03-12 | $8.19 | $8.36 | $8.15 | $8.33 | $8.33 | 5,998 |
| 2025-03-11 | $8.03 | $8.32 | $8.03 | $8.09 | $8.09 | 5,336 |
| 2025-03-10 | $8.34 | $8.34 | $8.09 | $8.09 | $8.09 | 7,845 |
| 2025-03-07 | $8.29 | $8.55 | $8.19 | $8.39 | $8.39 | 12,074 |
| 2025-03-06 | $8.21 | $8.33 | $8.21 | $8.33 | $8.33 | 18,035 |
| 2025-03-05 | $8.32 | $8.42 | $8.25 | $8.26 | $8.26 | 7,299 |
| 2025-03-04 | $8.29 | $8.55 | $8.28 | $8.38 | $8.38 | 6,036 |
| 2025-03-03 | $8.64 | $8.82 | $8.55 | $8.55 | $8.55 | 23,516 |
| 2025-02-28 | $8.56 | $8.56 | $8.23 | $8.41 | $8.41 | 6,105 |
| 2025-02-27 | $8.23 | $8.39 | $8.23 | $8.34 | $8.34 | 2,292 |
| 2025-02-26 | $8.26 | $8.37 | $8.23 | $8.37 | $8.37 | 6,351 |
| 2025-02-25 | $8.35 | $8.42 | $8.19 | $8.19 | $8.19 | 4,002 |
| 2025-02-24 | $8.33 | $8.37 | $8.29 | $8.29 | $8.29 | 4,457 |
| 2025-02-21 | $8.52 | $8.52 | $8.28 | $8.28 | $8.28 | 12,359 |
| 2025-02-20 | $8.51 | $8.55 | $8.49 | $8.50 | $8.50 | 17,528 |
| 2025-02-19 | $8.62 | $8.70 | $8.54 | $8.54 | $8.54 | 1,750 |
| 2025-02-18 | $8.56 | $8.87 | $8.56 | $8.62 | $8.62 | 2,400 |
| 2025-02-14 | $8.56 | $8.76 | $8.56 | $8.62 | $8.62 | 4,071 |
| 2025-02-13 | $8.60 | $8.84 | $8.59 | $8.84 | $8.83 | 3,348 |
| 2025-02-12 | $8.65 | $8.70 | $8.60 | $8.60 | $8.59 | 5,764 |
| 2025-02-11 | $8.65 | $8.86 | $8.65 | $8.71 | $8.70 | 2,682 |
| 2025-02-10 | $8.87 | $8.91 | $8.61 | $8.61 | $8.60 | 12,043 |
| 2025-02-07 | $8.99 | $8.99 | $8.90 | $8.90 | $8.89 | 1,335 |
| 2025-02-06 | $9.09 | $9.10 | $8.96 | $9.06 | $9.05 | 4,610 |
| 2025-02-05 | $8.97 | $9.08 | $8.90 | $9.07 | $9.06 | 1,734 |
| 2025-02-04 | $8.90 | $8.96 | $8.85 | $8.90 | $8.89 | 8,970 |
| 2025-02-03 | $8.92 | $8.92 | $8.71 | $8.75 | $8.74 | 2,790 |
| 2025-01-31 | $9.09 | $9.23 | $9.03 | $9.03 | $9.03 | 31,438 |
| 2025-01-30 | $9.18 | $9.29 | $8.94 | $9.01 | $9.01 | 5,274 |
| 2025-01-29 | $9.15 | $9.21 | $9.03 | $9.19 | $9.19 | 7,427 |
| 2025-01-28 | $9.17 | $9.17 | $9.05 | $9.06 | $9.06 | 793 |
| 2025-01-27 | $9.09 | $9.48 | $9.09 | $9.25 | $9.25 | 13,188 |
| 2025-01-24 | $9.21 | $9.39 | $9.06 | $9.09 | $9.09 | 10,609 |
| 2025-01-23 | $9.11 | $9.35 | $9.09 | $9.35 | $9.35 | 3,700 |
| 2025-01-22 | $9.08 | $9.24 | $9.05 | $9.10 | $9.10 | 15,541 |
| 2025-01-21 | $9.00 | $9.25 | $9.00 | $9.11 | $9.11 | 20,995 |
| 2025-01-17 | $9.05 | $9.20 | $8.96 | $8.98 | $8.98 | 28,564 |
| 2025-01-16 | $9.15 | $9.16 | $8.96 | $9.05 | $9.05 | 8,363 |
| 2025-01-15 | $9.00 | $9.39 | $9.00 | $9.16 | $9.16 | 50,537 |
| 2025-01-14 | $8.99 | $9.06 | $8.90 | $9.01 | $9.01 | 39,403 |
| 2025-01-13 | $8.82 | $8.96 | $8.78 | $8.84 | $8.84 | 34,735 |
| 2025-01-10 | $9.21 | $9.21 | $8.87 | $8.87 | $8.87 | 14,853 |
| 2025-01-08 | $9.31 | $9.35 | $9.24 | $9.30 | $9.30 | 14,328 |
| 2025-01-07 | $9.48 | $9.48 | $9.24 | $9.28 | $9.28 | 13,829 |
| 2025-01-06 | $9.56 | $9.73 | $9.35 | $9.35 | $9.35 | 87,573 |
| 2025-01-03 | $9.40 | $9.70 | $9.40 | $9.51 | $9.51 | 3,324 |
| 2025-01-02 | $9.68 | $9.68 | $9.47 | $9.47 | $9.47 | 3,026 |
| 2024-12-31 | $9.65 | $9.84 | $9.65 | $9.73 | $9.73 | 75,680 |
| 2024-12-30 | $9.36 | $9.73 | $9.36 | $9.73 | $9.73 | 19,448 |
| 2024-12-27 | $9.84 | $9.84 | $9.66 | $9.70 | $9.70 | 5,067 |
| 2024-12-26 | $9.60 | $10.47 | $9.60 | $9.79 | $9.79 | 34,937 |
| 2024-12-24 | $9.65 | $9.77 | $9.53 | $9.71 | $9.71 | 2,945 |
| 2024-12-23 | $9.76 | $9.94 | $9.71 | $9.73 | $9.73 | 10,585 |
| 2024-12-20 | $9.54 | $9.96 | $9.40 | $9.89 | $9.89 | 18,468 |
| 2024-12-19 | $9.90 | $9.90 | $9.61 | $9.67 | $9.67 | 9,921 |
| 2024-12-18 | $10.36 | $10.40 | $9.63 | $9.63 | $9.63 | 19,459 |
| 2024-12-17 | $10.36 | $10.46 | $10.30 | $10.38 | $10.38 | 20,304 |
| 2024-12-16 | $10.42 | $10.78 | $10.42 | $10.78 | $10.78 | 32,746 |
| 2024-12-13 | $10.55 | $10.64 | $10.46 | $10.61 | $10.61 | 11,425 |
| 2024-12-12 | $10.59 | $10.68 | $10.49 | $10.68 | $10.68 | 8,481 |
| 2024-12-11 | $10.66 | $10.84 | $10.49 | $10.68 | $10.68 | 15,933 |
| 2024-12-10 | $10.40 | $10.68 | $10.40 | $10.54 | $10.54 | 8,733 |
| 2024-12-09 | $10.80 | $10.84 | $10.51 | $10.51 | $10.51 | 5,789 |
| 2024-12-06 | $10.61 | $10.71 | $10.61 | $10.70 | $10.70 | 8,507 |
| 2024-12-05 | $10.83 | $10.85 | $10.68 | $10.68 | $10.68 | 12,702 |
| 2024-12-04 | $10.68 | $10.79 | $10.62 | $10.73 | $10.73 | 19,109 |
| 2024-12-03 | $10.74 | $10.83 | $10.64 | $10.69 | $10.69 | 12,919 |
| 2024-12-02 | $10.75 | $10.99 | $10.64 | $10.84 | $10.84 | 26,691 |
| 2024-11-29 | $10.92 | $10.93 | $10.81 | $10.81 | $10.81 | 7,182 |
| 2024-11-27 | $10.91 | $11.04 | $10.75 | $10.92 | $10.92 | 4,136 |
| 2024-11-26 | $11.02 | $11.08 | $10.94 | $10.95 | $10.95 | 3,831 |
| 2024-11-25 | $10.99 | $11.40 | $10.98 | $11.03 | $11.03 | 21,442 |
| 2024-11-22 | $10.66 | $11.10 | $10.66 | $10.94 | $10.94 | 27,781 |
| 2024-11-21 | $10.68 | $10.88 | $10.68 | $10.82 | $10.82 | 17,640 |
| 2024-11-20 | $10.47 | $10.74 | $10.47 | $10.74 | $10.74 | 9,661 |
| 2024-11-19 | $10.59 | $10.64 | $10.51 | $10.58 | $10.58 | 10,437 |
| 2024-11-18 | $10.63 | $10.76 | $10.59 | $10.62 | $10.62 | 12,530 |
| 2024-11-15 | $10.64 | $10.80 | $10.61 | $10.80 | $10.80 | 6,850 |
| 2024-11-14 | $10.87 | $10.94 | $10.78 | $10.83 | $10.83 | 7,774 |
| 2024-11-13 | $10.91 | $11.18 | $10.85 | $10.85 | $10.85 | 6,651 |
| 2024-11-12 | $11.00 | $11.13 | $10.89 | $10.91 | $10.91 | 10,728 |
| 2024-11-11 | $10.93 | $11.22 | $10.93 | $11.11 | $11.11 | 13,658 |
| 2024-11-08 | $10.62 | $10.90 | $10.62 | $10.79 | $10.79 | 17,128 |
| 2024-11-07 | $11.30 | $11.30 | $10.63 | $10.68 | $10.67 | 59,999 |
| 2024-11-06 | $10.53 | $11.44 | $10.50 | $11.31 | $11.30 | 147,689 |
| 2024-11-05 | $10.04 | $10.38 | $10.04 | $10.30 | $10.29 | 8,962 |
| 2024-11-04 | $10.34 | $10.34 | $10.05 | $10.09 | $10.08 | 4,143 |
| 2024-11-01 | $10.30 | $10.32 | $10.15 | $10.30 | $10.30 | 49,821 |
| 2024-10-31 | $10.42 | $10.42 | $10.24 | $10.24 | $10.24 | 15,351 |
| 2024-10-30 | $10.23 | $10.52 | $10.23 | $10.43 | $10.43 | 38,394 |
| 2024-10-29 | $10.20 | $10.33 | $10.05 | $10.30 | $10.30 | 22,089 |
| 2024-10-28 | $10.01 | $10.39 | $10.01 | $10.14 | $10.14 | 39,684 |
| 2024-10-25 | $10.60 | $10.60 | $10.27 | $10.44 | $10.44 | 30,736 |
| 2024-10-24 | $10.50 | $10.55 | $10.31 | $10.54 | $10.54 | 47,434 |
| 2024-10-23 | $10.53 | $10.65 | $10.53 | $10.65 | $10.65 | 8,581 |
| 2024-10-22 | $10.32 | $10.89 | $10.20 | $10.80 | $10.80 | 63,841 |
| 2024-10-21 | $10.75 | $10.75 | $10.31 | $10.39 | $10.39 | 69,574 |
| 2024-10-18 | $10.95 | $10.97 | $10.87 | $10.95 | $10.95 | 6,930 |
| 2024-10-17 | $10.93 | $11.03 | $10.81 | $11.03 | $11.03 | 15,742 |
| 2024-10-16 | $10.99 | $11.05 | $10.93 | $11.01 | $11.01 | 17,791 |
| 2024-10-15 | $10.82 | $11.12 | $10.82 | $10.92 | $10.92 | 18,828 |
| 2024-10-14 | $10.51 | $10.88 | $10.51 | $10.84 | $10.84 | 16,105 |
| 2024-10-11 | $10.44 | $10.66 | $10.42 | $10.60 | $10.60 | 21,061 |
| 2024-10-10 | $10.56 | $10.70 | $10.46 | $10.62 | $10.62 | 49,707 |
| 2024-10-09 | $10.50 | $10.84 | $10.40 | $10.84 | $10.84 | 31,882 |
| 2024-10-08 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 23,075 |
| 2024-10-07 | $11.30 | $11.38 | $10.42 | $10.67 | $10.67 | 31,661 |
| 2024-10-04 | $10.70 | $11.42 | $10.60 | $11.42 | $11.42 | 44,553 |
| 2024-10-03 | $10.17 | $10.83 | $10.09 | $10.64 | $10.64 | 115,717 |
| 2024-10-02 | $10.30 | $10.41 | $10.17 | $10.17 | $10.17 | 20,948 |
| 2024-10-01 | $10.51 | $10.51 | $10.11 | $10.16 | $10.16 | 38,681 |
| 2024-09-30 | $10.47 | $10.54 | $10.32 | $10.44 | $10.44 | 40,312 |
| 2024-09-27 | $10.65 | $10.65 | $10.34 | $10.39 | $10.39 | 46,189 |
| 2024-09-26 | $10.04 | $10.91 | $9.95 | $10.36 | $10.36 | 165,150 |
| 2024-09-25 | $9.95 | $10.02 | $9.92 | $9.94 | $9.94 | 25,958 |
| 2024-09-24 | $10.20 | $10.20 | $10.01 | $10.03 | $10.03 | 78,129 |
| 2024-09-23 | $10.33 | $10.38 | $10.19 | $10.26 | $10.26 | 23,367 |
| 2024-09-20 | $10.42 | $10.44 | $10.24 | $10.30 | $10.30 | 68,171 |
| 2024-09-19 | $10.24 | $10.49 | $10.24 | $10.47 | $10.47 | 8,281 |
| 2024-09-18 | $9.97 | $10.46 | $9.91 | $10.10 | $10.10 | 37,113 |
| 2024-09-17 | $9.90 | $10.17 | $9.90 | $9.92 | $9.92 | 45,954 |
| 2024-09-16 | $9.90 | $9.91 | $9.70 | $9.85 | $9.85 | 66,081 |
| 2024-09-13 | $9.40 | $9.87 | $9.40 | $9.87 | $9.87 | 22,891 |
| 2024-09-12 | $9.19 | $9.34 | $9.19 | $9.30 | $9.30 | 5,405 |
| 2024-09-11 | $9.22 | $9.29 | $8.95 | $9.29 | $9.29 | 15,178 |
| 2024-09-10 | $9.25 | $9.30 | $9.10 | $9.22 | $9.22 | 7,646 |
| 2024-09-09 | $9.34 | $9.45 | $9.25 | $9.25 | $9.25 | 12,844 |
| 2024-09-06 | $9.51 | $9.51 | $9.37 | $9.45 | $9.45 | 7,580 |
| 2024-09-05 | $9.50 | $9.60 | $9.35 | $9.50 | $9.50 | 48,456 |
| 2024-09-04 | $9.55 | $9.58 | $9.44 | $9.49 | $9.49 | 19,204 |
| 2024-09-03 | $9.61 | $9.72 | $9.55 | $9.62 | $9.62 | 8,755 |
| 2024-08-30 | $9.79 | $9.79 | $9.50 | $9.73 | $9.73 | 1,925 |
| 2024-08-29 | $9.81 | $9.82 | $9.56 | $9.79 | $9.79 | 3,090 |
| 2024-08-28 | $9.70 | $9.76 | $9.62 | $9.76 | $9.76 | 7,453 |
| 2024-08-27 | $9.65 | $9.71 | $9.60 | $9.63 | $9.63 | 5,975 |
| 2024-08-26 | $9.92 | $9.98 | $9.77 | $9.77 | $9.77 | 6,795 |
| 2024-08-23 | $9.61 | $9.96 | $9.41 | $9.75 | $9.75 | 11,135 |
| 2024-08-22 | $9.37 | $9.37 | $9.29 | $9.33 | $9.33 | 2,528 |
| 2024-08-21 | $9.26 | $9.41 | $9.26 | $9.41 | $9.41 | 3,019 |
| 2024-08-20 | $9.30 | $9.33 | $9.24 | $9.24 | $9.24 | 1,507 |
| 2024-08-19 | $9.43 | $9.56 | $9.43 | $9.43 | $9.43 | 5,635 |
| 2024-08-16 | $9.45 | $9.54 | $9.43 | $9.54 | $9.54 | 9,381 |
| 2024-08-15 | $9.29 | $9.41 | $9.19 | $9.19 | $9.19 | 3,167 |
| 2024-08-14 | $9.01 | $9.11 | $8.91 | $8.96 | $8.96 | 11,188 |
| 2024-08-13 | $8.90 | $9.02 | $8.86 | $8.94 | $8.94 | 4,346 |
| 2024-08-12 | $9.05 | $9.09 | $8.79 | $8.81 | $8.81 | 5,967 |
| 2024-08-09 | $8.93 | $8.93 | $8.86 | $8.88 | $8.88 | 1,886 |
| 2024-08-08 | $9.07 | $9.07 | $8.92 | $8.95 | $8.94 | 2,940 |
| 2024-08-07 | $9.00 | $9.07 | $8.84 | $8.92 | $8.91 | 9,657 |
| 2024-08-06 | $8.93 | $9.08 | $8.89 | $8.89 | $8.88 | 2,681 |
| 2024-08-05 | $8.94 | $9.00 | $8.64 | $8.98 | $8.97 | 11,309 |
| 2024-08-02 | $9.48 | $9.48 | $9.13 | $9.23 | $9.22 | 6,948 |
| 2024-08-01 | $10.00 | $10.00 | $9.54 | $9.61 | $9.60 | 12,100 |
| 2024-07-31 | $10.05 | $10.22 | $10.00 | $10.04 | $10.03 | 4,747 |
| 2024-07-30 | $9.55 | $10.13 | $9.55 | $10.01 | $10.00 | 200,572 |
| 2024-07-29 | $10.23 | $10.23 | $9.56 | $9.56 | $9.55 | 16,614 |
| 2024-07-26 | $10.10 | $10.34 | $10.10 | $10.30 | $10.29 | 11,297 |
| 2024-07-25 | $9.75 | $10.10 | $9.75 | $9.95 | $9.94 | 29,713 |
| 2024-07-24 | $9.80 | $9.99 | $9.74 | $9.74 | $9.73 | 13,755 |
| 2024-07-23 | $9.67 | $9.96 | $9.60 | $9.86 | $9.85 | 44,252 |
| 2024-07-22 | $9.47 | $9.71 | $9.47 | $9.60 | $9.59 | 131,459 |
| 2024-07-19 | $9.68 | $9.74 | $9.58 | $9.59 | $9.58 | 9,488 |
| 2024-07-18 | $9.86 | $9.92 | $9.56 | $9.60 | $9.59 | 108,190 |
| 2024-07-17 | $9.74 | $9.90 | $9.72 | $9.88 | $9.87 | 52,187 |
| 2024-07-16 | $8.98 | $9.48 | $8.71 | $9.45 | $9.44 | 26,868 |
| 2024-07-15 | $8.74 | $9.01 | $8.68 | $8.87 | $8.86 | 27,296 |
| 2024-07-12 | $8.54 | $8.70 | $8.54 | $8.69 | $8.69 | 8,975 |
| 2024-07-11 | $8.08 | $8.57 | $8.08 | $8.48 | $8.48 | 11,923 |
| 2024-07-10 | $7.87 | $8.18 | $7.87 | $8.13 | $8.13 | 17,423 |
| 2024-07-09 | $7.65 | $7.87 | $7.65 | $7.86 | $7.86 | 5,555 |
| 2024-07-08 | $7.94 | $7.94 | $7.77 | $7.77 | $7.77 | 1,451 |
| 2024-07-05 | $7.88 | $7.88 | $7.73 | $7.82 | $7.82 | 9,036 |
| 2024-07-03 | $7.93 | $8.11 | $7.89 | $7.89 | $7.89 | 3,092 |
| 2024-07-02 | $8.00 | $8.07 | $7.97 | $8.01 | $8.01 | 3,830 |
| 2024-07-01 | $8.01 | $8.15 | $7.95 | $7.96 | $7.96 | 4,538 |
| 2024-06-28 | $7.82 | $8.10 | $7.82 | $8.10 | $8.10 | 16,756 |
| 2024-06-27 | $7.74 | $7.90 | $7.71 | $7.90 | $7.90 | 18,163 |
| 2024-06-26 | $7.61 | $7.84 | $7.61 | $7.82 | $7.82 | 13,604 |
| 2024-06-25 | $7.65 | $7.67 | $7.62 | $7.63 | $7.63 | 1,336 |
| 2024-06-24 | $7.63 | $7.84 | $7.63 | $7.73 | $7.73 | 5,696 |
| 2024-06-21 | $7.65 | $7.71 | $7.60 | $7.67 | $7.67 | 19,288 |
| 2024-06-20 | $7.70 | $7.77 | $7.68 | $7.68 | $7.68 | 4,560 |
| 2024-06-18 | $7.70 | $7.98 | $7.70 | $7.71 | $7.71 | 8,334 |
| 2024-06-17 | $7.60 | $7.80 | $7.60 | $7.77 | $7.77 | 13,564 |
| 2024-06-14 | $7.62 | $7.65 | $7.56 | $7.65 | $7.65 | 4,733 |
| 2024-06-13 | $7.65 | $7.94 | $7.61 | $7.72 | $7.72 | 9,129 |
| 2024-06-12 | $7.78 | $7.90 | $7.77 | $7.77 | $7.77 | 5,595 |
| 2024-06-11 | $7.61 | $7.66 | $7.59 | $7.63 | $7.63 | 12,820 |
| 2024-06-10 | $7.82 | $7.82 | $7.56 | $7.61 | $7.61 | 5,810 |
| 2024-06-07 | $7.80 | $7.87 | $7.66 | $7.80 | $7.80 | 4,381 |
| 2024-06-06 | $7.76 | $7.87 | $7.72 | $7.87 | $7.87 | 6,056 |
| 2024-06-05 | $7.82 | $7.84 | $7.76 | $7.83 | $7.83 | 10,707 |
| 2024-06-04 | $7.89 | $7.89 | $7.73 | $7.73 | $7.73 | 8,960 |
| 2024-06-03 | $8.05 | $8.05 | $7.89 | $7.89 | $7.89 | 18,988 |
| 2024-05-31 | $8.00 | $8.18 | $7.99 | $8.03 | $8.03 | 9,077 |
| 2024-05-30 | $7.87 | $7.97 | $7.85 | $7.91 | $7.91 | 2,895 |
| 2024-05-29 | $7.75 | $7.84 | $7.66 | $7.84 | $7.84 | 2,844 |
| 2024-05-28 | $8.03 | $8.08 | $7.88 | $8.00 | $8.00 | 6,620 |
| 2024-05-24 | $8.10 | $8.15 | $7.85 | $8.10 | $8.10 | 66,823 |
| 2024-05-23 | $8.29 | $8.41 | $8.09 | $8.12 | $8.11 | 10,055 |
| 2024-05-22 | $8.38 | $8.41 | $8.33 | $8.41 | $8.40 | 6,959 |
| 2024-05-21 | $8.49 | $8.50 | $8.42 | $8.42 | $8.42 | 9,913 |
| 2024-05-20 | $8.49 | $8.52 | $8.35 | $8.44 | $8.44 | 26,972 |
| 2024-05-17 | $8.50 | $8.60 | $8.48 | $8.49 | $8.49 | 35,537 |
| 2024-05-16 | $8.39 | $8.52 | $8.39 | $8.48 | $8.48 | 8,091 |
| 2024-05-15 | $8.44 | $8.60 | $8.38 | $8.46 | $8.46 | 20,312 |
| 2024-05-14 | $8.44 | $8.51 | $8.25 | $8.41 | $8.41 | 19,721 |
| 2024-05-13 | $8.50 | $8.54 | $8.39 | $8.39 | $8.39 | 16,615 |
| 2024-05-10 | $8.42 | $8.54 | $8.40 | $8.50 | $8.50 | 13,935 |
| 2024-05-09 | $8.20 | $8.44 | $8.14 | $8.44 | $8.44 | 25,108 |
| 2024-05-08 | $7.99 | $8.24 | $7.99 | $8.21 | $8.21 | 57,415 |
| 2024-05-07 | $8.27 | $8.27 | $7.98 | $8.10 | $8.10 | 39,225 |
| 2024-05-06 | $8.08 | $8.37 | $8.08 | $8.20 | $8.20 | 20,389 |
| 2024-05-03 | $7.93 | $8.23 | $7.92 | $8.09 | $8.09 | 31,664 |
| 2024-05-02 | $7.64 | $7.92 | $7.64 | $7.92 | $7.92 | 27,650 |
| 2024-05-01 | $7.48 | $7.89 | $7.48 | $7.65 | $7.65 | 34,614 |
| 2024-04-30 | $7.31 | $7.62 | $7.25 | $7.53 | $7.53 | 530,455 |
| 2024-04-29 | $7.89 | $7.98 | $7.23 | $7.29 | $7.29 | 685,995 |
| 2024-04-26 | $7.15 | $7.19 | $7.00 | $7.07 | $7.07 | 9,691 |
| 2024-04-25 | $7.49 | $7.49 | $7.10 | $7.14 | $7.14 | 7,645 |
| 2024-04-24 | $7.40 | $7.40 | $7.20 | $7.27 | $7.27 | 5,338 |
| 2024-04-23 | $7.12 | $7.91 | $7.12 | $7.27 | $7.27 | 11,764 |
| 2024-04-22 | $7.13 | $7.64 | $7.13 | $7.31 | $7.31 | 16,967 |
| 2024-04-19 | $7.03 | $7.20 | $7.03 | $7.20 | $7.20 | 3,453 |
| 2024-04-18 | $6.98 | $7.15 | $6.98 | $7.03 | $7.03 | 1,904 |
| 2024-04-17 | $6.95 | $7.03 | $6.94 | $7.00 | $7.00 | 5,429 |
| 2024-04-16 | $7.10 | $7.26 | $6.92 | $6.92 | $6.92 | 8,667 |
| 2024-04-15 | $7.20 | $7.27 | $7.07 | $7.09 | $7.09 | 9,080 |
| 2024-04-12 | $7.35 | $7.41 | $7.06 | $7.18 | $7.18 | 13,234 |
| 2024-04-11 | $7.13 | $7.66 | $7.13 | $7.37 | $7.37 | 2,511 |
| 2024-04-10 | $7.52 | $7.53 | $7.15 | $7.22 | $7.22 | 19,250 |
| 2024-04-09 | $7.76 | $7.80 | $7.56 | $7.65 | $7.65 | 6,148 |
| 2024-04-08 | $7.73 | $7.89 | $7.68 | $7.68 | $7.68 | 2,702 |
| 2024-04-05 | $7.73 | $7.94 | $7.65 | $7.77 | $7.77 | 9,818 |
| 2024-04-04 | $7.95 | $7.95 | $7.71 | $7.85 | $7.85 | 5,242 |
| 2024-04-03 | $7.82 | $8.01 | $7.82 | $7.83 | $7.83 | 6,340 |
| 2024-04-02 | $7.85 | $7.88 | $7.71 | $7.79 | $7.79 | 11,320 |
| 2024-04-01 | $8.05 | $8.11 | $7.76 | $7.89 | $7.89 | 8,042 |
| 2024-03-28 | $8.07 | $8.09 | $7.86 | $8.06 | $8.06 | 10,725 |
| 2024-03-27 | $8.59 | $8.59 | $8.05 | $8.08 | $8.08 | 5,968 |
| 2024-03-26 | $8.13 | $8.37 | $8.07 | $8.15 | $8.15 | 3,031 |
| 2024-03-25 | $8.49 | $8.88 | $8.13 | $8.21 | $8.21 | 11,145 |
| 2024-03-22 | $8.42 | $8.59 | $8.26 | $8.48 | $8.48 | 1,754 |
| 2024-03-21 | $8.41 | $8.65 | $8.41 | $8.45 | $8.45 | 10,098 |
| 2024-03-20 | $8.06 | $8.41 | $8.04 | $8.41 | $8.41 | 9,653 |
| 2024-03-19 | $8.06 | $8.08 | $8.06 | $8.06 | $8.06 | 4,676 |
| 2024-03-18 | $8.35 | $8.38 | $8.06 | $8.06 | $8.06 | 12,491 |
| 2024-03-15 | $8.58 | $8.58 | $8.22 | $8.22 | $8.22 | 12,957 |
| 2024-03-14 | $8.26 | $8.26 | $8.17 | $8.20 | $8.20 | 2,493 |
| 2024-03-13 | $8.21 | $8.58 | $8.21 | $8.26 | $8.26 | 3,652 |
| 2024-03-12 | $8.42 | $8.51 | $8.16 | $8.25 | $8.25 | 14,957 |
| 2024-03-11 | $8.55 | $8.55 | $8.41 | $8.41 | $8.41 | 4,905 |
| 2024-03-08 | $8.65 | $8.66 | $8.50 | $8.58 | $8.58 | 6,914 |
| 2024-03-07 | $8.51 | $8.70 | $8.50 | $8.56 | $8.56 | 7,368 |
| 2024-03-06 | $8.48 | $8.70 | $8.45 | $8.52 | $8.52 | 9,733 |
| 2024-03-05 | $8.60 | $8.78 | $8.41 | $8.44 | $8.44 | 13,080 |
| 2024-03-04 | $9.00 | $9.00 | $8.60 | $8.60 | $8.60 | 17,640 |
| 2024-03-01 | $9.03 | $9.12 | $8.84 | $8.99 | $8.99 | 15,018 |
| 2024-02-29 | $9.20 | $9.20 | $9.02 | $9.06 | $9.06 | 3,389 |
| 2024-02-28 | $9.15 | $9.16 | $9.00 | $9.01 | $9.01 | 4,577 |
| 2024-02-27 | $9.11 | $9.23 | $9.06 | $9.18 | $9.18 | 6,617 |
| 2024-02-26 | $9.27 | $9.27 | $9.10 | $9.18 | $9.18 | 3,378 |
| 2024-02-23 | $8.95 | $9.46 | $8.92 | $9.28 | $9.28 | 13,590 |
| 2024-02-22 | $9.33 | $9.33 | $8.81 | $9.05 | $9.05 | 11,101 |
| 2024-02-21 | $9.31 | $9.31 | $9.06 | $9.07 | $9.07 | 10,516 |
| 2024-02-20 | $9.18 | $9.41 | $9.17 | $9.25 | $9.25 | 4,524 |
| 2024-02-16 | $9.18 | $9.19 | $9.11 | $9.19 | $9.19 | 1,598 |
| 2024-02-15 | $9.15 | $9.37 | $9.03 | $9.25 | $9.25 | 5,293 |
| 2024-02-14 | $9.13 | $9.31 | $8.94 | $8.99 | $8.99 | 17,391 |
| 2024-02-13 | $9.40 | $9.40 | $9.02 | $9.02 | $9.02 | 14,977 |
| 2024-02-12 | $9.40 | $9.85 | $9.40 | $9.56 | $9.56 | 16,923 |
| 2024-02-09 | $9.24 | $9.60 | $9.24 | $9.31 | $9.31 | 9,420 |
| 2024-02-08 | $9.12 | $9.60 | $9.12 | $9.31 | $9.31 | 14,772 |
| 2024-02-07 | $9.49 | $9.49 | $9.15 | $9.15 | $9.10 | 14,033 |
| 2024-02-06 | $9.69 | $9.79 | $9.35 | $9.55 | $9.55 | 7,513 |
| 2024-02-05 | $9.90 | $10.02 | $9.54 | $9.67 | $9.67 | 13,721 |
| 2024-02-02 | $10.20 | $10.28 | $9.86 | $10.08 | $10.08 | 26,516 |
| 2024-02-01 | $10.74 | $10.99 | $10.20 | $10.38 | $10.38 | 29,472 |
| 2024-01-31 | $11.33 | $11.43 | $10.55 | $10.74 | $10.74 | 17,771 |
| 2024-01-30 | $11.50 | $11.60 | $11.28 | $11.43 | $11.43 | 11,210 |
| 2024-01-29 | $11.20 | $11.56 | $11.14 | $11.48 | $11.48 | 24,805 |
| 2024-01-26 | $11.35 | $11.35 | $10.80 | $11.08 | $11.08 | 8,057 |
| 2024-01-25 | $11.21 | $11.35 | $10.98 | $11.04 | $11.04 | 28,416 |
| 2024-01-24 | $11.55 | $11.55 | $11.32 | $11.34 | $11.34 | 12,760 |
| 2024-01-23 | $11.26 | $11.46 | $11.00 | $11.32 | $11.32 | 25,824 |
| 2024-01-22 | $11.29 | $11.45 | $11.16 | $11.32 | $11.32 | 27,613 |
| 2024-01-19 | $11.03 | $11.27 | $11.03 | $11.23 | $11.23 | 37,441 |
| 2024-01-18 | $11.08 | $11.20 | $11.00 | $11.08 | $11.08 | 22,195 |
| 2024-01-17 | $11.00 | $11.25 | $11.00 | $11.08 | $11.08 | 12,790 |
| 2024-01-16 | $10.98 | $11.32 | $10.98 | $11.24 | $11.24 | 33,317 |
| 2024-01-12 | $11.05 | $11.22 | $10.73 | $10.98 | $10.98 | 22,515 |
| 2024-01-11 | $10.83 | $10.97 | $10.80 | $10.92 | $10.92 | 31,971 |
| 2024-01-10 | $11.03 | $11.03 | $10.90 | $10.98 | $10.98 | 7,938 |
| 2024-01-09 | $10.95 | $11.07 | $10.80 | $11.00 | $11.00 | 32,153 |
| 2024-01-08 | $11.00 | $11.03 | $10.85 | $11.00 | $11.00 | 13,191 |
| 2024-01-05 | $11.02 | $11.27 | $10.91 | $11.00 | $11.00 | 9,401 |
| 2024-01-04 | $11.25 | $11.27 | $11.01 | $11.02 | $11.02 | 9,491 |
| 2024-01-03 | $11.27 | $11.34 | $11.05 | $11.11 | $11.11 | 24,572 |
| 2024-01-02 | $11.07 | $11.64 | $11.05 | $11.31 | $11.31 | 47,671 |
| 2023-12-29 | $11.19 | $11.32 | $11.10 | $11.15 | $11.15 | 9,320 |
| 2023-12-28 | $11.00 | $11.28 | $11.00 | $11.10 | $11.10 | 12,790 |
| 2023-12-27 | $11.06 | $11.26 | $11.05 | $11.06 | $11.06 | 30,879 |
| 2023-12-26 | $11.00 | $11.29 | $10.95 | $11.05 | $11.05 | 30,436 |
| 2023-12-22 | $10.90 | $11.38 | $10.41 | $10.82 | $10.82 | 90,045 |
| 2023-12-21 | $10.88 | $10.91 | $10.49 | $10.82 | $10.82 | 19,230 |
| 2023-12-20 | $10.66 | $10.94 | $10.29 | $10.86 | $10.86 | 78,515 |
| 2023-12-19 | $10.72 | $11.04 | $10.66 | $10.75 | $10.75 | 50,320 |
| 2023-12-18 | $11.10 | $11.10 | $10.66 | $10.72 | $10.72 | 63,160 |
| 2023-12-15 | $10.48 | $10.98 | $10.13 | $10.98 | $10.98 | 40,387 |
| 2023-12-14 | $9.83 | $10.94 | $9.81 | $10.60 | $10.60 | 60,427 |
| 2023-12-13 | $9.20 | $9.85 | $9.06 | $9.60 | $9.60 | 65,180 |
| 2023-12-12 | $9.28 | $9.39 | $9.12 | $9.13 | $9.13 | 18,921 |
| 2023-12-11 | $9.49 | $9.49 | $9.12 | $9.22 | $9.22 | 30,838 |
| 2023-12-08 | $8.74 | $9.70 | $8.74 | $9.57 | $9.57 | 26,902 |
| 2023-12-07 | $8.58 | $8.87 | $8.52 | $8.87 | $8.87 | 112,194 |
| 2023-12-06 | $8.31 | $8.88 | $8.31 | $8.61 | $8.61 | 32,382 |
| 2023-12-05 | $8.20 | $8.33 | $8.20 | $8.24 | $8.24 | 14,599 |
| 2023-12-04 | $8.24 | $8.24 | $8.17 | $8.20 | $8.20 | 6,427 |
| 2023-12-01 | $7.91 | $8.26 | $7.91 | $8.19 | $8.19 | 21,662 |
| 2023-11-30 | $8.22 | $8.22 | $7.91 | $7.99 | $7.99 | 15,147 |
| 2023-11-29 | $7.40 | $8.13 | $7.40 | $8.06 | $8.06 | 33,500 |
| 2023-11-28 | $7.25 | $7.35 | $7.17 | $7.35 | $7.35 | 16,019 |
| 2023-11-27 | $7.43 | $7.53 | $7.26 | $7.26 | $7.26 | 14,637 |
| 2023-11-24 | $7.40 | $7.54 | $7.38 | $7.43 | $7.43 | 3,633 |
| 2023-11-22 | $7.12 | $7.37 | $7.04 | $7.33 | $7.33 | 23,611 |
| 2023-11-21 | $7.24 | $7.26 | $7.10 | $7.15 | $7.15 | 29,505 |
| 2023-11-20 | $7.07 | $7.16 | $7.00 | $7.16 | $7.16 | 22,340 |
| 2023-11-17 | $7.06 | $7.17 | $7.06 | $7.14 | $7.14 | 69,721 |
| 2023-11-16 | $7.32 | $7.39 | $7.06 | $7.11 | $7.11 | 16,012 |
| 2023-11-15 | $7.40 | $7.55 | $7.07 | $7.31 | $7.31 | 38,443 |
| 2023-11-14 | $7.04 | $7.59 | $6.96 | $7.42 | $7.42 | 40,092 |
| 2023-11-13 | $7.13 | $7.20 | $6.90 | $6.91 | $6.91 | 9,537 |
| 2023-11-10 | $7.08 | $7.09 | $7.00 | $7.09 | $7.09 | 5,455 |
| 2023-11-09 | $7.61 | $7.61 | $7.01 | $7.09 | $7.09 | 33,888 |
| 2023-11-08 | $7.85 | $8.36 | $7.47 | $7.61 | $7.61 | 23,981 |
| 2023-11-07 | $8.00 | $8.40 | $7.80 | $7.80 | $7.80 | 40,172 |
| 2023-11-06 | $8.25 | $8.25 | $7.93 | $7.96 | $7.96 | 15,270 |
| 2023-11-03 | $7.50 | $8.50 | $7.50 | $8.19 | $8.19 | 42,856 |
| 2023-11-02 | $7.59 | $7.62 | $7.37 | $7.57 | $7.57 | 24,106 |
| 2023-11-01 | $7.70 | $7.73 | $7.22 | $7.24 | $7.24 | 16,888 |
| 2023-10-31 | $7.28 | $7.72 | $7.02 | $7.72 | $7.72 | 53,772 |
| 2023-10-30 | $7.10 | $7.38 | $6.85 | $7.26 | $7.26 | 124,652 |
| 2023-10-27 | $7.48 | $7.52 | $7.05 | $7.19 | $7.19 | 28,380 |
| 2023-10-26 | $7.50 | $7.78 | $7.31 | $7.68 | $7.68 | 14,941 |
| 2023-10-25 | $7.68 | $7.70 | $7.31 | $7.61 | $7.61 | 32,513 |
| 2023-10-24 | $7.87 | $7.87 | $7.65 | $7.72 | $7.72 | 29,584 |
| 2023-10-23 | $8.01 | $8.05 | $7.84 | $7.86 | $7.86 | 20,699 |
| 2023-10-20 | $8.22 | $8.22 | $8.07 | $8.07 | $8.07 | 7,777 |
| 2023-10-19 | $8.40 | $8.42 | $8.18 | $8.26 | $8.26 | 8,972 |
| 2023-10-18 | $8.45 | $8.50 | $8.40 | $8.40 | $8.40 | 5,298 |
| 2023-10-17 | $8.50 | $8.50 | $8.36 | $8.41 | $8.41 | 16,913 |
| 2023-10-16 | $8.46 | $8.51 | $8.35 | $8.44 | $8.44 | 26,026 |
| 2023-10-13 | $8.37 | $8.47 | $8.32 | $8.32 | $8.32 | 8,999 |
| 2023-10-12 | $8.58 | $8.58 | $8.30 | $8.39 | $8.39 | 8,108 |
| 2023-10-11 | $8.63 | $8.68 | $8.46 | $8.51 | $8.51 | 13,974 |
| 2023-10-10 | $8.63 | $8.75 | $8.40 | $8.42 | $8.42 | 45,943 |
| 2023-10-09 | $8.65 | $8.72 | $8.50 | $8.61 | $8.61 | 42,351 |
| 2023-10-06 | $8.49 | $8.75 | $8.49 | $8.54 | $8.54 | 16,453 |
| 2023-10-05 | $8.56 | $8.68 | $8.53 | $8.63 | $8.63 | 12,356 |
| 2023-10-04 | $8.59 | $8.68 | $8.52 | $8.55 | $8.55 | 29,768 |
| 2023-10-03 | $8.76 | $8.86 | $8.66 | $8.70 | $8.70 | 24,040 |
| 2023-10-02 | $9.32 | $9.35 | $8.90 | $8.93 | $8.93 | 33,308 |
| 2023-09-29 | $9.10 | $9.12 | $9.03 | $9.09 | $9.09 | 6,534 |
| 2023-09-28 | $9.05 | $9.20 | $9.02 | $9.10 | $9.10 | 8,609 |
| 2023-09-27 | $9.11 | $9.20 | $9.00 | $9.05 | $9.05 | 15,749 |
| 2023-09-26 | $9.40 | $9.40 | $9.15 | $9.18 | $9.18 | 8,938 |
| 2023-09-25 | $9.34 | $9.50 | $9.22 | $9.27 | $9.27 | 7,034 |
| 2023-09-22 | $9.50 | $9.50 | $9.33 | $9.46 | $9.46 | 7,561 |
| 2023-09-21 | $9.54 | $9.69 | $9.40 | $9.47 | $9.47 | 5,540 |
| 2023-09-20 | $9.48 | $9.57 | $9.39 | $9.53 | $9.53 | 11,506 |
| 2023-09-19 | $9.33 | $9.41 | $9.09 | $9.39 | $9.39 | 69,109 |
| 2023-09-18 | $9.51 | $9.75 | $9.10 | $9.32 | $9.32 | 35,287 |
| 2023-09-15 | $10.21 | $10.21 | $9.50 | $9.50 | $9.50 | 217,898 |
| 2023-09-14 | $9.93 | $10.14 | $9.93 | $10.06 | $10.06 | 13,966 |
| 2023-09-13 | $9.96 | $10.07 | $9.91 | $9.93 | $9.93 | 28,423 |
| 2023-09-12 | $9.92 | $10.18 | $9.87 | $9.91 | $9.91 | 21,601 |
| 2023-09-11 | $10.18 | $10.53 | $9.89 | $9.97 | $9.97 | 29,354 |
| 2023-09-08 | $9.97 | $10.31 | $9.85 | $10.11 | $10.11 | 62,770 |
| 2023-09-07 | $9.94 | $9.99 | $9.78 | $9.85 | $9.85 | 118,249 |
| 2023-09-06 | $10.03 | $10.25 | $9.75 | $9.78 | $9.78 | 27,681 |
| 2023-09-05 | $10.48 | $10.49 | $10.00 | $10.00 | $10.00 | 39,953 |
| 2023-09-01 | $10.28 | $10.50 | $10.28 | $10.34 | $10.34 | 7,527 |
| 2023-08-31 | $10.44 | $10.63 | $10.27 | $10.27 | $10.27 | 29,324 |
| 2023-08-30 | $10.74 | $10.83 | $10.41 | $10.49 | $10.49 | 20,429 |
| 2023-08-29 | $10.88 | $10.90 | $10.66 | $10.71 | $10.71 | 14,532 |
| 2023-08-28 | $10.78 | $10.98 | $10.68 | $10.90 | $10.90 | 18,798 |
| 2023-08-25 | $10.71 | $10.93 | $10.52 | $10.73 | $10.73 | 19,058 |
| 2023-08-24 | $10.90 | $10.90 | $10.52 | $10.64 | $10.64 | 8,586 |
| 2023-08-23 | $10.82 | $10.90 | $10.53 | $10.62 | $10.62 | 16,722 |
| 2023-08-22 | $10.92 | $10.96 | $10.75 | $10.79 | $10.79 | 12,010 |
| 2023-08-21 | $10.63 | $11.07 | $10.63 | $10.81 | $10.81 | 7,215 |
| 2023-08-18 | $10.43 | $10.89 | $10.35 | $10.62 | $10.62 | 10,436 |
| 2023-08-17 | $10.38 | $10.55 | $10.26 | $10.42 | $10.42 | 21,028 |
| 2023-08-16 | $10.36 | $10.49 | $10.31 | $10.46 | $10.46 | 6,525 |
| 2023-08-15 | $9.81 | $10.43 | $9.81 | $10.42 | $10.42 | 23,795 |
| 2023-08-14 | $10.71 | $10.73 | $9.77 | $9.90 | $9.90 | 86,958 |
| 2023-08-11 | $10.95 | $10.98 | $10.71 | $10.71 | $10.71 | 13,835 |
| 2023-08-10 | $11.06 | $11.45 | $10.82 | $11.00 | $11.00 | 7,423 |
| 2023-08-09 | $11.50 | $11.50 | $11.14 | $11.22 | $10.99 | 29,908 |
| 2023-08-08 | $11.10 | $11.50 | $10.61 | $11.50 | $11.26 | 24,960 |
| 2023-08-07 | $11.30 | $11.42 | $11.00 | $11.10 | $10.87 | 25,837 |
| 2023-08-04 | $11.64 | $11.70 | $11.25 | $11.30 | $11.30 | 33,848 |
| 2023-08-03 | $11.24 | $12.09 | $11.08 | $11.55 | $11.55 | 51,182 |
| 2023-08-02 | $11.35 | $11.50 | $11.15 | $11.17 | $11.17 | 56,964 |
| 2023-08-01 | $11.90 | $12.18 | $11.18 | $11.34 | $11.34 | 57,951 |
| 2023-07-31 | $14.14 | $14.18 | $11.50 | $11.84 | $11.84 | 136,907 |
| 2023-07-28 | $14.15 | $14.50 | $14.10 | $14.14 | $14.14 | 11,741 |
| 2023-07-27 | $14.35 | $14.35 | $14.00 | $14.12 | $14.12 | 32,254 |
| 2023-07-26 | $13.82 | $14.38 | $13.82 | $14.30 | $14.30 | 11,510 |
| 2023-07-25 | $13.80 | $14.27 | $13.80 | $13.91 | $13.91 | 11,736 |
| 2023-07-24 | $13.96 | $14.09 | $13.70 | $13.80 | $13.80 | 28,694 |
| 2023-07-21 | $13.71 | $14.12 | $13.71 | $14.02 | $14.02 | 6,324 |
| 2023-07-20 | $13.53 | $14.01 | $13.18 | $13.94 | $13.94 | 17,460 |
| 2023-07-19 | $13.20 | $13.66 | $13.12 | $13.53 | $13.53 | 24,371 |
| 2023-07-18 | $12.60 | $13.31 | $12.58 | $13.19 | $13.19 | 15,271 |
| 2023-07-17 | $12.43 | $12.60 | $12.40 | $12.50 | $12.50 | 13,880 |
| 2023-07-14 | $12.54 | $12.56 | $12.40 | $12.46 | $12.46 | 9,187 |
| 2023-07-13 | $12.23 | $12.57 | $12.18 | $12.45 | $12.45 | 21,145 |
| 2023-07-12 | $12.28 | $12.55 | $12.18 | $12.25 | $12.25 | 34,395 |
| 2023-07-11 | $12.08 | $12.23 | $12.02 | $12.07 | $12.07 | 10,444 |
| 2023-07-10 | $12.07 | $12.19 | $12.01 | $12.01 | $12.01 | 12,303 |
| 2023-07-07 | $11.82 | $12.23 | $11.82 | $12.05 | $12.05 | 9,265 |
| 2023-07-06 | $12.07 | $12.27 | $11.69 | $11.88 | $11.88 | 40,371 |
| 2023-07-05 | $12.29 | $12.31 | $12.02 | $12.02 | $12.02 | 19,888 |
| 2023-07-03 | $12.27 | $12.42 | $12.22 | $12.22 | $12.22 | 4,763 |
| 2023-06-30 | $12.22 | $12.50 | $12.02 | $12.28 | $12.28 | 18,013 |
| 2023-06-29 | $12.16 | $12.23 | $12.00 | $12.11 | $12.11 | 6,121 |
| 2023-06-28 | $12.07 | $12.28 | $12.02 | $12.02 | $12.02 | 9,609 |
| 2023-06-27 | $12.10 | $12.18 | $11.99 | $12.11 | $12.11 | 10,586 |
| 2023-06-26 | $11.91 | $12.33 | $11.77 | $12.01 | $12.01 | 14,462 |
| 2023-06-23 | $11.76 | $11.98 | $11.69 | $11.94 | $11.94 | 11,837 |
| 2023-06-22 | $12.25 | $12.25 | $11.65 | $11.88 | $11.88 | 28,827 |
| 2023-06-21 | $12.40 | $12.44 | $11.98 | $12.03 | $12.03 | 13,947 |
| 2023-06-20 | $12.44 | $12.65 | $12.27 | $12.30 | $12.30 | 19,746 |
| 2023-06-16 | $12.40 | $12.48 | $12.05 | $12.44 | $12.44 | 10,978 |
| 2023-06-15 | $12.17 | $12.41 | $11.94 | $12.41 | $12.41 | 30,323 |
| 2023-06-14 | $13.14 | $13.20 | $11.96 | $11.96 | $11.96 | 34,781 |
| 2023-06-13 | $12.22 | $13.00 | $12.13 | $12.85 | $12.85 | 19,154 |
| 2023-06-12 | $12.48 | $12.57 | $12.07 | $12.11 | $12.11 | 18,518 |
| 2023-06-09 | $12.65 | $12.90 | $12.41 | $12.48 | $12.48 | 27,719 |
| 2023-06-08 | $11.73 | $12.83 | $11.60 | $12.69 | $12.69 | 43,353 |
| 2023-06-07 | $10.94 | $11.74 | $10.94 | $11.73 | $11.73 | 17,953 |
| 2023-06-06 | $10.72 | $11.47 | $10.72 | $10.77 | $10.77 | 24,912 |
| 2023-06-05 | $11.00 | $11.00 | $10.64 | $10.70 | $10.70 | 15,305 |
| 2023-06-02 | $10.79 | $11.00 | $10.70 | $10.83 | $10.83 | 17,943 |
| 2023-06-01 | $10.87 | $10.88 | $10.51 | $10.51 | $10.51 | 22,706 |
| 2023-05-31 | $10.76 | $10.95 | $10.73 | $10.74 | $10.74 | 32,349 |
| 2023-05-30 | $11.59 | $11.65 | $10.75 | $10.76 | $10.76 | 20,419 |
| 2023-05-26 | $11.52 | $11.65 | $11.36 | $11.50 | $11.50 | 33,496 |
| 2023-05-25 | $11.37 | $11.64 | $11.17 | $11.50 | $11.50 | 81,044 |
| 2023-05-24 | $11.17 | $11.54 | $11.17 | $11.46 | $11.46 | 32,751 |
| 2023-05-23 | $11.31 | $11.64 | $11.17 | $11.30 | $11.30 | 22,443 |
| 2023-05-22 | $11.17 | $11.41 | $10.83 | $11.34 | $11.34 | 30,677 |
| 2023-05-19 | $11.00 | $11.24 | $11.00 | $11.15 | $11.15 | 28,379 |
| 2023-05-18 | $10.92 | $10.96 | $10.73 | $10.95 | $10.95 | 40,902 |
| 2023-05-17 | $10.13 | $10.92 | $10.13 | $10.90 | $10.90 | 42,607 |
| 2023-05-16 | $10.10 | $10.34 | $10.02 | $10.02 | $10.02 | 37,323 |
| 2023-05-15 | $9.94 | $10.28 | $9.87 | $10.07 | $10.07 | 45,973 |
| 2023-05-12 | $10.59 | $10.59 | $9.57 | $9.80 | $9.80 | 60,581 |
| 2023-05-11 | $10.26 | $10.58 | $10.06 | $10.54 | $10.54 | 47,624 |
| 2023-05-10 | $10.78 | $10.82 | $10.12 | $10.29 | $10.29 | 71,690 |
| 2023-05-09 | $11.28 | $11.28 | $10.78 | $10.98 | $10.74 | 80,979 |
| 2023-05-08 | $11.38 | $11.46 | $11.00 | $11.02 | $10.78 | 58,841 |
| 2023-05-05 | $11.27 | $11.65 | $10.85 | $11.30 | $11.05 | 103,292 |
| 2023-05-04 | $11.95 | $12.21 | $10.84 | $11.21 | $10.96 | 82,198 |
| 2023-05-03 | $11.15 | $12.30 | $10.71 | $11.90 | $11.64 | 128,187 |
| 2023-05-02 | $16.50 | $16.50 | $10.51 | $10.59 | $10.36 | 186,367 |
| 2023-05-01 | $16.79 | $16.79 | $16.56 | $16.56 | $16.20 | 19,723 |
| 2023-04-28 | $16.90 | $17.22 | $16.59 | $16.75 | $16.75 | 49,640 |
| 2023-04-27 | $17.15 | $17.47 | $16.82 | $16.90 | $16.90 | 23,160 |
| 2023-04-26 | $17.50 | $17.50 | $17.05 | $17.14 | $17.14 | 29,402 |
| 2023-04-25 | $17.81 | $17.81 | $17.07 | $17.15 | $17.15 | 37,894 |
| 2023-04-24 | $18.05 | $18.15 | $17.58 | $17.81 | $17.81 | 13,473 |
| 2023-04-21 | $18.16 | $18.42 | $17.85 | $18.02 | $18.02 | 30,516 |
| 2023-04-20 | $18.51 | $18.73 | $18.10 | $18.23 | $18.23 | 34,497 |
| 2023-04-19 | $18.68 | $19.05 | $18.37 | $18.50 | $18.50 | 28,136 |
| 2023-04-18 | $19.30 | $19.51 | $18.71 | $18.71 | $18.71 | 22,921 |
| 2023-04-17 | $19.88 | $19.92 | $19.30 | $19.30 | $19.30 | 26,307 |
| 2023-04-14 | $20.37 | $20.44 | $19.74 | $19.74 | $19.74 | 21,092 |
| 2023-04-13 | $20.20 | $20.37 | $20.02 | $20.23 | $20.23 | 18,226 |
| 2023-04-12 | $20.00 | $20.23 | $19.79 | $20.16 | $20.16 | 30,839 |
| 2023-04-11 | $19.59 | $20.20 | $19.59 | $20.03 | $20.03 | 28,709 |
| 2023-04-10 | $19.71 | $20.27 | $19.55 | $19.56 | $19.56 | 30,164 |
| 2023-04-06 | $19.35 | $20.27 | $19.30 | $19.88 | $19.88 | 21,799 |
| 2023-04-05 | $18.86 | $19.69 | $18.81 | $19.68 | $19.68 | 36,675 |
| 2023-04-04 | $19.31 | $19.31 | $19.02 | $19.03 | $19.03 | 16,952 |
| 2023-04-03 | $19.23 | $19.50 | $19.12 | $19.29 | $19.29 | 35,093 |
| 2023-03-31 | $19.33 | $19.47 | $19.18 | $19.31 | $19.31 | 20,782 |
| 2023-03-30 | $19.66 | $19.66 | $19.38 | $19.38 | $19.38 | 6,328 |
| 2023-03-29 | $19.60 | $19.74 | $19.27 | $19.63 | $19.63 | 35,467 |
| 2023-03-28 | $19.38 | $19.79 | $19.38 | $19.65 | $19.65 | 14,861 |
| 2023-03-27 | $19.46 | $19.86 | $19.26 | $19.36 | $19.36 | 12,256 |
| 2023-03-24 | $18.67 | $19.35 | $18.45 | $19.26 | $19.26 | 37,385 |
| 2023-03-23 | $19.33 | $19.45 | $18.37 | $18.79 | $18.79 | 36,096 |
| 2023-03-22 | $20.06 | $20.19 | $19.14 | $19.14 | $19.14 | 41,011 |
| 2023-03-21 | $19.80 | $20.47 | $19.70 | $20.10 | $20.10 | 31,153 |
| 2023-03-20 | $19.74 | $19.96 | $19.36 | $19.58 | $19.58 | 36,453 |
| 2023-03-17 | $20.11 | $20.11 | $19.53 | $19.53 | $19.53 | 50,869 |
| 2023-03-16 | $19.00 | $20.64 | $18.91 | $20.37 | $20.37 | 53,124 |
| 2023-03-15 | $19.31 | $19.58 | $18.88 | $19.38 | $19.38 | 48,436 |
| 2023-03-14 | $19.80 | $20.37 | $19.29 | $19.41 | $19.41 | 39,466 |
| 2023-03-13 | $19.82 | $19.82 | $18.43 | $19.20 | $19.20 | 27,860 |
| 2023-03-10 | $21.17 | $21.17 | $19.98 | $20.31 | $20.31 | 52,011 |
| 2023-03-09 | $21.77 | $21.81 | $21.21 | $21.35 | $21.35 | 21,548 |
| 2023-03-08 | $22.13 | $22.13 | $21.86 | $22.06 | $22.06 | 18,655 |
| 2023-03-07 | $22.19 | $22.38 | $21.85 | $22.17 | $22.17 | 12,519 |
| 2023-03-06 | $22.49 | $22.60 | $22.42 | $22.50 | $22.50 | 12,940 |
| 2023-03-03 | $23.21 | $23.21 | $22.40 | $22.53 | $22.53 | 14,328 |
| 2023-03-02 | $23.16 | $23.16 | $22.82 | $22.85 | $22.85 | 11,749 |
| 2023-03-01 | $22.84 | $23.30 | $22.84 | $23.10 | $23.10 | 9,553 |
| 2023-02-28 | $23.10 | $23.29 | $22.95 | $22.98 | $22.98 | 8,606 |
| 2023-02-27 | $23.75 | $23.75 | $23.08 | $23.29 | $23.29 | 7,491 |
| 2023-02-24 | $23.47 | $23.50 | $23.09 | $23.29 | $23.29 | 8,316 |
| 2023-02-23 | $23.40 | $23.66 | $23.02 | $23.66 | $23.66 | 11,600 |
| 2023-02-22 | $23.56 | $23.56 | $23.27 | $23.29 | $23.29 | 6,517 |
| 2023-02-21 | $23.35 | $23.60 | $23.30 | $23.33 | $23.33 | 7,326 |
| 2023-02-17 | $23.55 | $23.79 | $23.53 | $23.62 | $23.62 | 5,073 |
| 2023-02-16 | $23.49 | $23.85 | $23.49 | $23.68 | $23.68 | 4,940 |
| 2023-02-15 | $23.98 | $23.99 | $23.82 | $23.82 | $23.82 | 10,525 |
| 2023-02-14 | $24.17 | $24.17 | $23.90 | $23.91 | $23.91 | 7,499 |
| 2023-02-13 | $24.18 | $24.21 | $23.89 | $24.18 | $24.18 | 6,059 |
| 2023-02-10 | $24.25 | $24.25 | $23.85 | $24.00 | $24.00 | 9,512 |
| 2023-02-09 | $24.13 | $24.42 | $24.11 | $24.24 | $24.24 | 6,819 |
| 2023-02-08 | $24.46 | $24.62 | $23.78 | $24.33 | $24.33 | 7,066 |
| 2023-02-07 | $24.70 | $24.86 | $24.70 | $24.82 | $24.59 | 16,830 |
| 2023-02-06 | $24.77 | $24.84 | $24.52 | $24.73 | $24.50 | 12,568 |
| 2023-02-03 | $24.86 | $25.00 | $24.47 | $24.89 | $24.89 | 8,296 |
| 2023-02-02 | $24.86 | $25.16 | $24.68 | $25.00 | $25.00 | 12,079 |
| 2023-02-01 | $24.00 | $25.20 | $23.90 | $24.86 | $24.86 | 42,647 |
| 2023-01-31 | $23.56 | $24.32 | $23.56 | $24.02 | $24.02 | 19,116 |
| 2023-01-30 | $23.91 | $24.21 | $23.61 | $23.78 | $23.78 | 5,429 |
| 2023-01-27 | $24.15 | $24.17 | $23.76 | $23.80 | $23.80 | 6,906 |
| 2023-01-26 | $24.46 | $24.46 | $23.92 | $24.02 | $24.02 | 10,017 |
| 2023-01-25 | $24.29 | $24.67 | $24.03 | $24.32 | $24.32 | 8,883 |
| 2023-01-24 | $24.50 | $24.65 | $24.09 | $24.19 | $24.19 | 4,167 |
| 2023-01-23 | $24.74 | $24.74 | $24.20 | $24.64 | $24.64 | 8,914 |
| 2023-01-20 | $24.26 | $24.91 | $24.26 | $24.64 | $24.64 | 22,902 |
| 2023-01-19 | $24.56 | $24.56 | $24.15 | $24.33 | $24.33 | 10,206 |
| 2023-01-18 | $24.84 | $24.84 | $24.47 | $24.62 | $24.62 | 9,380 |
| 2023-01-17 | $24.65 | $24.95 | $24.65 | $24.90 | $24.90 | 8,714 |
| 2023-01-13 | $25.09 | $25.32 | $24.89 | $25.06 | $25.06 | 5,427 |
| 2023-01-12 | $25.27 | $25.28 | $24.96 | $25.28 | $25.28 | 24,049 |
| 2023-01-11 | $25.32 | $25.50 | $25.01 | $25.25 | $25.25 | 18,427 |
| 2023-01-10 | $25.16 | $25.25 | $25.00 | $25.13 | $25.13 | 22,192 |
| 2023-01-09 | $24.93 | $25.20 | $24.64 | $25.11 | $25.11 | 13,635 |
| 2023-01-06 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 9,242 |
| 2023-01-05 | $24.19 | $24.50 | $24.02 | $24.38 | $24.38 | 19,255 |
| 2023-01-04 | $24.19 | $24.62 | $24.10 | $24.28 | $24.28 | 21,614 |
| 2023-01-03 | $24.13 | $24.39 | $23.90 | $24.27 | $24.27 | 11,450 |
| 2022-12-30 | $23.74 | $24.12 | $23.74 | $24.01 | $24.01 | 5,984 |
| 2022-12-29 | $22.98 | $23.95 | $22.98 | $23.86 | $23.86 | 18,493 |
| 2022-12-28 | $23.04 | $23.55 | $22.65 | $22.85 | $22.85 | 54,968 |
| 2022-12-27 | $22.89 | $23.30 | $22.89 | $22.96 | $22.96 | 45,124 |
| 2022-12-23 | $22.93 | $23.34 | $22.79 | $22.89 | $22.89 | 122,698 |
| 2022-12-22 | $22.94 | $23.13 | $22.79 | $22.83 | $22.83 | 44,436 |
| 2022-12-21 | $22.80 | $23.00 | $22.80 | $22.88 | $22.88 | 31,344 |
| 2022-12-20 | $22.50 | $23.26 | $22.50 | $22.61 | $22.61 | 11,996 |
| 2022-12-19 | $22.33 | $22.78 | $21.93 | $22.37 | $22.37 | 13,397 |
| 2022-12-16 | $22.46 | $22.68 | $22.12 | $22.12 | $22.12 | 15,009 |
| 2022-12-15 | $22.46 | $22.70 | $22.42 | $22.53 | $22.43 | 7,310 |
| 2022-12-14 | $22.88 | $23.01 | $22.44 | $22.46 | $22.46 | 13,709 |
| 2022-12-13 | $23.36 | $23.61 | $22.71 | $22.71 | $22.71 | 26,515 |
| 2022-12-12 | $23.12 | $23.42 | $22.93 | $23.20 | $23.20 | 21,965 |
| 2022-12-09 | $22.85 | $23.03 | $22.72 | $22.99 | $22.99 | 14,090 |
| 2022-12-08 | $22.92 | $22.95 | $22.74 | $22.89 | $22.89 | 12,189 |
| 2022-12-07 | $22.85 | $23.30 | $22.60 | $22.80 | $22.80 | 17,621 |
| 2022-12-06 | $22.67 | $22.72 | $22.61 | $22.69 | $22.69 | 10,139 |
| 2022-12-05 | $22.79 | $22.79 | $22.47 | $22.57 | $22.57 | 13,031 |
| 2022-12-02 | $22.52 | $22.80 | $22.30 | $22.78 | $22.78 | 5,018 |
| 2022-12-01 | $22.80 | $22.85 | $22.40 | $22.51 | $22.51 | 11,610 |
| 2022-11-30 | $22.78 | $22.89 | $22.05 | $22.70 | $22.70 | 20,909 |
| 2022-11-29 | $22.57 | $22.92 | $22.51 | $22.67 | $22.67 | 4,305 |
| 2022-11-28 | $22.74 | $22.74 | $22.18 | $22.49 | $22.49 | 11,892 |
| 2022-11-25 | $22.50 | $22.95 | $22.08 | $22.72 | $22.72 | 13,470 |
| 2022-11-23 | $22.12 | $22.89 | $21.81 | $22.48 | $22.48 | 12,692 |
| 2022-11-22 | $20.63 | $22.29 | $20.55 | $22.00 | $22.00 | 17,766 |
| 2022-11-21 | $20.60 | $20.87 | $20.46 | $20.50 | $20.50 | 11,096 |
| 2022-11-18 | $20.35 | $20.58 | $20.35 | $20.50 | $20.50 | 9,805 |
| 2022-11-17 | $20.54 | $20.58 | $20.03 | $20.37 | $20.37 | 13,818 |
| 2022-11-16 | $20.64 | $20.65 | $20.04 | $20.63 | $20.63 | 18,420 |
| 2022-11-15 | $20.51 | $20.74 | $20.45 | $20.54 | $20.54 | 29,191 |
| 2022-11-14 | $20.56 | $20.76 | $20.50 | $20.63 | $20.63 | 20,420 |
| 2022-11-11 | $20.78 | $20.90 | $20.57 | $20.70 | $20.70 | 4,303 |
| 2022-11-10 | $20.62 | $20.83 | $20.60 | $20.70 | $20.70 | 10,167 |
| 2022-11-09 | $20.42 | $20.93 | $20.42 | $20.63 | $20.63 | 12,229 |
| 2022-11-08 | $20.98 | $20.98 | $20.56 | $20.60 | $20.37 | 4,720 |
| 2022-11-07 | $20.70 | $20.90 | $20.50 | $20.56 | $20.33 | 3,317 |
| 2022-11-04 | $20.94 | $20.97 | $20.51 | $20.62 | $20.62 | 3,748 |
| 2022-11-03 | $20.78 | $20.90 | $20.35 | $20.56 | $20.56 | 5,558 |
| 2022-11-02 | $20.80 | $21.01 | $20.33 | $20.50 | $20.50 | 15,263 |
| 2022-11-01 | $20.66 | $20.71 | $20.50 | $20.50 | $20.50 | 8,514 |
| 2022-10-31 | $20.67 | $20.95 | $20.50 | $20.65 | $20.65 | 12,808 |
| 2022-10-28 | $19.95 | $20.95 | $19.95 | $20.68 | $20.68 | 19,151 |
| 2022-10-27 | $19.85 | $19.94 | $19.75 | $19.88 | $19.88 | 3,823 |
| 2022-10-26 | $19.65 | $19.97 | $19.65 | $19.78 | $19.78 | 2,121 |
| 2022-10-25 | $19.79 | $19.92 | $19.63 | $19.83 | $19.83 | 7,325 |
| 2022-10-24 | $19.75 | $19.82 | $19.51 | $19.60 | $19.60 | 5,038 |
| 2022-10-21 | $19.30 | $19.65 | $19.00 | $19.50 | $19.50 | 12,710 |
| 2022-10-20 | $18.91 | $19.45 | $18.91 | $19.38 | $19.38 | 9,338 |
| 2022-10-19 | $19.03 | $19.12 | $18.66 | $18.96 | $18.96 | 15,705 |
| 2022-10-18 | $18.94 | $19.10 | $18.89 | $19.02 | $19.02 | 4,843 |
| 2022-10-17 | $18.90 | $19.00 | $18.86 | $18.91 | $18.91 | 7,074 |
| 2022-10-14 | $18.55 | $18.89 | $18.38 | $18.89 | $18.89 | 5,560 |
| 2022-10-13 | $18.37 | $18.75 | $18.31 | $18.73 | $18.73 | 4,150 |
| 2022-10-12 | $17.94 | $18.63 | $17.94 | $18.53 | $18.53 | 12,217 |
| 2022-10-11 | $18.15 | $18.37 | $17.93 | $17.94 | $17.94 | 14,673 |
| 2022-10-10 | $18.20 | $18.23 | $18.15 | $18.15 | $18.15 | 5,087 |
| 2022-10-07 | $18.40 | $18.40 | $18.11 | $18.11 | $18.11 | 12,869 |
| 2022-10-06 | $18.43 | $18.70 | $18.32 | $18.40 | $18.40 | 10,061 |
| 2022-10-05 | $18.62 | $18.69 | $18.40 | $18.50 | $18.50 | 5,718 |
| 2022-10-04 | $18.75 | $18.75 | $18.58 | $18.59 | $18.59 | 9,199 |
| 2022-10-03 | $18.50 | $18.90 | $18.50 | $18.70 | $18.70 | 9,172 |
| 2022-09-30 | $18.59 | $18.84 | $18.50 | $18.54 | $18.54 | 8,384 |
| 2022-09-29 | $18.75 | $18.75 | $18.50 | $18.58 | $18.58 | 5,505 |
| 2022-09-28 | $18.96 | $18.99 | $18.85 | $18.85 | $18.85 | 7,675 |
| 2022-09-27 | $19.26 | $19.28 | $18.84 | $18.84 | $18.84 | 8,101 |
| 2022-09-26 | $19.49 | $19.49 | $19.14 | $19.14 | $19.14 | 4,477 |
| 2022-09-23 | $19.89 | $20.00 | $19.40 | $19.47 | $19.47 | 14,052 |
| 2022-09-22 | $19.94 | $20.05 | $19.81 | $19.83 | $19.83 | 6,292 |
| 2022-09-21 | $19.99 | $20.11 | $19.80 | $19.93 | $19.93 | 4,338 |
| 2022-09-20 | $19.84 | $19.93 | $19.82 | $19.87 | $19.87 | 2,947 |
| 2022-09-19 | $19.80 | $20.08 | $19.80 | $20.08 | $20.08 | 2,649 |
| 2022-09-16 | $20.10 | $20.13 | $19.67 | $19.99 | $19.99 | 16,179 |
| 2022-09-15 | $20.03 | $20.15 | $20.00 | $20.15 | $20.15 | 4,720 |
| 2022-09-14 | $20.10 | $20.16 | $20.00 | $20.00 | $20.00 | 7,208 |
| 2022-09-13 | $20.12 | $20.25 | $20.06 | $20.10 | $20.10 | 3,914 |
| 2022-09-12 | $20.26 | $20.26 | $20.12 | $20.14 | $20.14 | 8,257 |
| 2022-09-09 | $20.31 | $20.39 | $20.15 | $20.39 | $20.39 | 1,640 |
| 2022-09-08 | $20.42 | $20.42 | $20.22 | $20.25 | $20.25 | 8,889 |
| 2022-09-07 | $20.40 | $20.50 | $20.40 | $20.40 | $20.40 | 5,901 |
| 2022-09-06 | $20.91 | $20.91 | $20.45 | $20.46 | $20.46 | 5,699 |
| 2022-09-02 | $20.95 | $21.11 | $20.83 | $20.83 | $20.83 | 10,096 |
| 2022-09-01 | $20.67 | $20.96 | $20.67 | $20.90 | $20.90 | 2,157 |
| 2022-08-31 | $21.05 | $21.05 | $20.81 | $20.81 | $20.81 | 6,545 |
| 2022-08-30 | $21.29 | $21.29 | $21.05 | $21.05 | $21.05 | 6,890 |
| 2022-08-29 | $21.32 | $21.35 | $21.16 | $21.16 | $21.16 | 5,526 |
| 2022-08-26 | $21.66 | $21.70 | $21.30 | $21.34 | $21.34 | 3,022 |
| 2022-08-25 | $21.40 | $21.83 | $21.25 | $21.64 | $21.64 | 11,160 |
| 2022-08-24 | $21.18 | $21.37 | $21.18 | $21.37 | $21.37 | 4,750 |
| 2022-08-23 | $21.20 | $21.46 | $21.20 | $21.21 | $21.21 | 3,040 |
| 2022-08-22 | $21.35 | $21.49 | $21.11 | $21.29 | $21.29 | 15,420 |
| 2022-08-19 | $21.35 | $21.55 | $21.15 | $21.44 | $21.44 | 7,363 |
| 2022-08-18 | $21.74 | $21.76 | $21.28 | $21.39 | $21.39 | 15,613 |
| 2022-08-17 | $21.99 | $21.99 | $21.59 | $21.61 | $21.61 | 8,489 |
| 2022-08-16 | $21.95 | $22.00 | $21.92 | $21.96 | $21.96 | 8,492 |
| 2022-08-15 | $21.98 | $22.10 | $21.82 | $22.00 | $22.00 | 16,987 |
| 2022-08-12 | $21.86 | $22.00 | $21.80 | $21.87 | $21.87 | 9,138 |
| 2022-08-11 | $21.92 | $21.92 | $21.76 | $21.80 | $21.80 | 12,120 |
| 2022-08-10 | $21.93 | $22.00 | $21.93 | $21.99 | $21.99 | 1,606 |
| 2022-08-09 | $22.03 | $22.07 | $22.00 | $22.00 | $21.77 | 2,437 |
| 2022-08-08 | $21.89 | $22.14 | $21.89 | $22.09 | $21.86 | 6,594 |
| 2022-08-05 | $21.52 | $21.98 | $21.52 | $21.94 | $21.71 | 3,860 |
| 2022-08-04 | $22.50 | $22.50 | $21.82 | $21.92 | $21.69 | 29,948 |
| 2022-08-03 | $22.38 | $22.50 | $22.28 | $22.50 | $22.27 | 4,654 |
| 2022-08-02 | $22.15 | $22.50 | $22.15 | $22.35 | $22.12 | 10,889 |
| 2022-08-01 | $22.18 | $22.57 | $22.16 | $22.37 | $22.14 | 3,374 |
| 2022-07-29 | $22.37 | $22.40 | $22.16 | $22.40 | $22.17 | 3,069 |
| 2022-07-28 | $21.84 | $22.16 | $21.84 | $22.16 | $21.93 | 5,556 |
| 2022-07-27 | $21.80 | $22.00 | $21.78 | $21.97 | $21.74 | 1,628 |
| 2022-07-26 | $21.75 | $21.97 | $21.67 | $21.90 | $21.67 | 3,682 |
| 2022-07-25 | $22.00 | $22.29 | $21.83 | $21.83 | $21.60 | 8,175 |
| 2022-07-22 | $21.76 | $22.47 | $21.76 | $22.07 | $21.84 | 3,221 |
| 2022-07-21 | $21.75 | $22.17 | $21.67 | $21.94 | $21.71 | 7,675 |
| 2022-07-20 | $22.53 | $22.58 | $22.25 | $22.35 | $22.12 | 13,167 |
| 2022-07-19 | $21.89 | $22.25 | $21.38 | $22.25 | $22.02 | 1,845 |
| 2022-07-18 | $22.09 | $22.14 | $21.39 | $21.52 | $21.30 | 14,639 |
| 2022-07-15 | $22.33 | $22.40 | $22.08 | $22.10 | $21.87 | 17,158 |
| 2022-07-14 | $21.37 | $22.39 | $21.37 | $22.39 | $22.16 | 17,269 |
| 2022-07-13 | $20.74 | $21.59 | $20.66 | $21.59 | $21.37 | 24,747 |
| 2022-07-12 | $20.64 | $20.95 | $20.56 | $20.95 | $20.73 | 14,377 |
| 2022-07-11 | $20.77 | $20.77 | $20.56 | $20.69 | $20.48 | 3,707 |
| 2022-07-08 | $20.66 | $20.78 | $20.62 | $20.78 | $20.56 | 4,668 |
| 2022-07-07 | $20.66 | $20.70 | $20.55 | $20.62 | $20.41 | 4,821 |
| 2022-07-06 | $20.68 | $20.74 | $20.52 | $20.55 | $20.34 | 12,250 |
| 2022-07-05 | $20.58 | $20.74 | $20.58 | $20.68 | $20.47 | 7,643 |
| 2022-07-01 | $20.75 | $20.93 | $20.58 | $20.76 | $20.55 | 9,608 |
| 2022-06-30 | $20.70 | $20.93 | $20.70 | $20.85 | $20.63 | 5,225 |
| 2022-06-29 | $20.66 | $20.87 | $20.66 | $20.80 | $20.58 | 15,620 |
| 2022-06-28 | $20.85 | $20.89 | $20.66 | $20.74 | $20.53 | 14,021 |
| 2022-06-27 | $20.87 | $21.06 | $20.78 | $20.89 | $20.67 | 8,151 |
| 2022-06-24 | $20.85 | $20.95 | $20.70 | $20.78 | $20.56 | 5,414 |
| 2022-06-23 | $21.01 | $21.01 | $20.66 | $20.75 | $20.54 | 11,836 |
| 2022-06-22 | $21.10 | $21.24 | $20.99 | $21.05 | $20.83 | 5,550 |
| 2022-06-21 | $21.32 | $21.32 | $21.01 | $21.01 | $20.79 | 10,311 |
| 2022-06-17 | $21.58 | $21.58 | $21.23 | $21.48 | $21.26 | 4,736 |
| 2022-06-16 | $21.52 | $21.63 | $21.06 | $21.11 | $20.89 | 12,041 |
| 2022-06-15 | $21.90 | $21.94 | $21.36 | $21.61 | $21.39 | 7,051 |
| 2022-06-14 | $21.67 | $21.67 | $21.47 | $21.47 | $21.25 | 4,289 |
| 2022-06-13 | $22.25 | $22.25 | $21.42 | $21.56 | $21.34 | 16,286 |
| 2022-06-10 | $22.30 | $22.51 | $22.30 | $22.41 | $22.18 | 3,950 |
| 2022-06-09 | $22.61 | $22.67 | $22.35 | $22.36 | $22.13 | 4,954 |
| 2022-06-08 | $22.77 | $22.82 | $22.56 | $22.75 | $22.51 | 12,833 |
| 2022-06-07 | $22.61 | $22.95 | $22.47 | $22.69 | $22.46 | 16,172 |
| 2022-06-06 | $22.48 | $22.95 | $22.29 | $22.95 | $22.71 | 11,128 |
| 2022-06-03 | $22.38 | $22.65 | $22.25 | $22.46 | $22.23 | 14,889 |
| 2022-06-02 | $21.99 | $22.89 | $21.99 | $22.46 | $22.23 | 22,457 |
| 2022-06-01 | $21.40 | $22.22 | $21.38 | $22.10 | $21.87 | 15,946 |
| 2022-05-31 | $21.41 | $21.55 | $21.35 | $21.37 | $21.15 | 68,329 |
| 2022-05-27 | $21.49 | $21.58 | $21.49 | $21.56 | $21.34 | 8,150 |
| 2022-05-26 | $21.43 | $21.54 | $21.38 | $21.41 | $21.19 | 22,503 |
| 2022-05-25 | $21.10 | $21.35 | $21.10 | $21.27 | $21.05 | 9,677 |
| 2022-05-24 | $21.00 | $21.21 | $20.77 | $21.10 | $20.88 | 37,731 |
| 2022-05-23 | $20.93 | $20.99 | $20.83 | $20.86 | $20.64 | 14,246 |
| 2022-05-20 | $21.00 | $21.12 | $20.84 | $20.89 | $20.67 | 6,759 |
| 2022-05-19 | $21.45 | $21.45 | $21.15 | $21.15 | $20.93 | 6,125 |
| 2022-05-18 | $21.59 | $21.77 | $21.06 | $21.48 | $21.26 | 22,935 |
| 2022-05-17 | $20.87 | $21.62 | $20.87 | $21.37 | $21.15 | 11,341 |
| 2022-05-16 | $21.14 | $21.14 | $20.30 | $20.84 | $20.62 | 26,325 |
| 2022-05-13 | $21.08 | $21.37 | $21.00 | $21.02 | $20.80 | 29,956 |
| 2022-05-12 | $21.29 | $21.30 | $20.84 | $21.15 | $20.93 | 32,244 |
| 2022-05-11 | $21.04 | $21.38 | $21.04 | $21.31 | $21.09 | 13,823 |
| 2022-05-10 | $21.78 | $21.78 | $21.31 | $21.36 | $20.91 | 15,662 |
| 2022-05-09 | $21.66 | $21.66 | $21.32 | $21.57 | $21.12 | 22,214 |
| 2022-05-06 | $22.12 | $22.18 | $21.52 | $21.74 | $21.29 | 16,029 |
| 2022-05-05 | $22.64 | $22.64 | $22.18 | $22.30 | $21.83 | 6,983 |
| 2022-05-04 | $22.27 | $22.54 | $22.27 | $22.48 | $22.01 | 11,950 |
| 2022-05-03 | $22.69 | $22.80 | $22.33 | $22.36 | $21.89 | 16,098 |
| 2022-05-02 | $22.52 | $23.00 | $22.52 | $22.69 | $22.22 | 50,868 |
| 2022-04-29 | $22.82 | $23.04 | $22.52 | $22.71 | $22.23 | 17,879 |
| 2022-04-28 | $23.05 | $23.23 | $22.75 | $23.23 | $22.74 | 7,369 |
| 2022-04-27 | $23.00 | $23.18 | $23.00 | $23.11 | $22.63 | 2,590 |
| 2022-04-26 | $23.52 | $23.52 | $23.00 | $23.14 | $22.66 | 11,205 |
| 2022-04-25 | $23.82 | $23.82 | $23.33 | $23.41 | $22.92 | 6,388 |
| 2022-04-22 | $23.81 | $23.81 | $23.49 | $23.74 | $23.24 | 4,488 |
| 2022-04-21 | $23.67 | $23.95 | $23.62 | $23.84 | $23.34 | 7,209 |
| 2022-04-20 | $23.74 | $23.93 | $23.68 | $23.88 | $23.38 | 15,937 |
| 2022-04-19 | $23.56 | $23.62 | $23.56 | $23.62 | $23.13 | 826 |
| 2022-04-18 | $23.48 | $23.64 | $23.45 | $23.52 | $23.03 | 4,668 |
| 2022-04-14 | $23.62 | $23.62 | $23.12 | $23.38 | $22.89 | 15,753 |
| 2022-04-13 | $23.54 | $23.81 | $23.54 | $23.72 | $23.22 | 9,699 |
| 2022-04-12 | $23.39 | $23.73 | $23.39 | $23.41 | $22.92 | 14,798 |
| 2022-04-11 | $23.25 | $23.33 | $23.20 | $23.33 | $22.84 | 9,753 |
| 2022-04-08 | $23.20 | $23.27 | $23.12 | $23.12 | $22.64 | 8,526 |
| 2022-04-07 | $23.52 | $23.66 | $23.25 | $23.30 | $22.81 | 22,759 |
| 2022-04-06 | $23.89 | $23.92 | $23.57 | $23.65 | $23.16 | 35,468 |
| 2022-04-05 | $23.76 | $23.95 | $23.75 | $23.78 | $23.28 | 23,183 |
| 2022-04-04 | $24.00 | $24.00 | $23.77 | $23.77 | $23.27 | 12,669 |
| 2022-04-01 | $24.00 | $24.22 | $23.95 | $24.00 | $23.50 | 21,474 |
| 2022-03-31 | $24.10 | $24.38 | $23.93 | $24.00 | $23.50 | 58,281 |
| 2022-03-30 | $24.30 | $24.30 | $23.87 | $24.10 | $23.60 | 21,820 |
| 2022-03-29 | $24.00 | $24.44 | $23.96 | $24.33 | $23.82 | 41,687 |
| 2022-03-28 | $24.34 | $24.43 | $23.67 | $23.93 | $23.43 | 40,622 |
| 2022-03-25 | $24.54 | $24.74 | $24.46 | $24.51 | $24.00 | 11,960 |
| 2022-03-24 | $24.60 | $24.67 | $24.47 | $24.54 | $24.03 | 4,461 |
| 2022-03-23 | $24.70 | $24.70 | $24.56 | $24.56 | $24.05 | 9,184 |
| 2022-03-22 | $24.61 | $24.92 | $24.61 | $24.75 | $24.23 | 10,081 |
| 2022-03-21 | $24.70 | $24.79 | $24.56 | $24.69 | $24.17 | 25,381 |
| 2022-03-18 | $24.76 | $24.80 | $24.56 | $24.56 | $24.05 | 17,095 |
| 2022-03-17 | $24.85 | $24.97 | $24.78 | $24.87 | $24.35 | 5,893 |
| 2022-03-16 | $24.96 | $25.03 | $24.77 | $24.80 | $24.28 | 8,452 |
| 2022-03-15 | $24.77 | $25.00 | $24.77 | $24.93 | $24.41 | 4,504 |
| 2022-03-14 | $24.90 | $25.05 | $24.77 | $24.90 | $24.38 | 7,114 |
| 2022-03-11 | $24.88 | $25.04 | $24.85 | $24.89 | $24.37 | 14,563 |
| 2022-03-10 | $24.77 | $24.97 | $24.77 | $24.88 | $24.36 | 5,943 |
| 2022-03-09 | $24.85 | $25.06 | $24.78 | $24.78 | $24.26 | 11,502 |
| 2022-03-08 | $24.95 | $25.03 | $24.78 | $24.82 | $24.30 | 46,489 |
| 2022-03-07 | $24.90 | $25.13 | $24.76 | $24.82 | $24.30 | 8,707 |
| 2022-03-04 | $25.10 | $25.17 | $24.90 | $25.00 | $24.48 | 17,434 |
| 2022-03-03 | $25.34 | $25.34 | $25.00 | $25.25 | $24.72 | 10,682 |
| 2022-03-02 | $24.89 | $25.24 | $24.89 | $25.06 | $24.54 | 4,278 |
| 2022-03-01 | $25.07 | $25.07 | $24.67 | $24.78 | $24.26 | 35,183 |
| 2022-02-28 | $24.95 | $25.60 | $24.87 | $25.08 | $24.56 | 17,337 |
| 2022-02-25 | $25.06 | $25.29 | $25.00 | $25.06 | $24.54 | 9,183 |
| 2022-02-24 | $24.98 | $25.30 | $24.76 | $25.19 | $24.66 | 18,938 |
| 2022-02-23 | $25.19 | $25.45 | $24.91 | $25.13 | $24.60 | 9,026 |
| 2022-02-22 | $25.44 | $25.44 | $24.95 | $25.06 | $24.54 | 8,767 |
| 2022-02-18 | $25.20 | $25.20 | $25.00 | $25.03 | $24.51 | 7,531 |
| 2022-02-17 | $25.00 | $25.09 | $24.95 | $24.95 | $24.43 | 10,450 |
| 2022-02-16 | $25.39 | $25.39 | $24.86 | $25.13 | $24.60 | 2,591 |
| 2022-02-15 | $25.20 | $25.40 | $25.00 | $25.05 | $24.53 | 19,765 |
| 2022-02-14 | $24.82 | $25.05 | $24.82 | $25.05 | $24.53 | 4,535 |
| 2022-02-11 | $25.22 | $25.22 | $25.02 | $25.02 | $24.50 | 1,428 |
| 2022-02-10 | $25.06 | $25.33 | $25.04 | $25.23 | $24.70 | 1,740 |
| 2022-02-09 | $24.49 | $25.40 | $24.49 | $25.38 | $24.85 | 5,542 |
| 2022-02-08 | $24.78 | $25.50 | $24.78 | $25.30 | $24.55 | 8,989 |
| 2022-02-07 | $25.25 | $25.50 | $24.97 | $25.22 | $24.47 | 22,588 |
| 2022-02-04 | $24.81 | $25.18 | $24.81 | $25.16 | $24.41 | 9,142 |
| 2022-02-03 | $24.85 | $25.00 | $24.75 | $24.89 | $24.15 | 13,645 |
| 2022-02-02 | $24.73 | $24.95 | $24.63 | $24.90 | $24.16 | 7,505 |
| 2022-02-01 | $24.69 | $25.10 | $24.62 | $24.96 | $24.22 | 16,763 |
| 2022-01-31 | $24.74 | $24.85 | $24.60 | $24.74 | $24.00 | 27,565 |
| 2022-01-28 | $24.61 | $24.87 | $24.38 | $24.60 | $23.87 | 15,492 |
| 2022-01-27 | $24.77 | $24.90 | $24.53 | $24.62 | $23.89 | 11,959 |
| 2022-01-26 | $25.10 | $25.10 | $24.60 | $24.76 | $24.02 | 15,596 |
| 2022-01-25 | $24.62 | $25.06 | $24.43 | $24.76 | $24.02 | 10,566 |
| 2022-01-24 | $24.50 | $24.85 | $24.26 | $24.85 | $24.11 | 7,359 |
| 2022-01-21 | $24.66 | $24.95 | $24.14 | $24.42 | $23.69 | 21,730 |
| 2022-01-20 | $24.91 | $24.94 | $24.57 | $24.72 | $23.99 | 9,204 |
| 2022-01-19 | $25.09 | $25.14 | $24.91 | $25.13 | $24.38 | 10,555 |
| 2022-01-18 | $25.00 | $25.20 | $24.92 | $25.07 | $24.33 | 9,231 |
| 2022-01-14 | $25.18 | $25.19 | $25.06 | $25.12 | $24.37 | 7,209 |
| 2022-01-13 | $25.20 | $25.40 | $25.07 | $25.25 | $24.50 | 12,022 |
| 2022-01-12 | $25.98 | $25.98 | $25.14 | $25.16 | $24.41 | 21,156 |
| 2022-01-11 | $25.46 | $25.46 | $25.15 | $25.30 | $24.55 | 5,300 |
| 2022-01-10 | $25.45 | $25.84 | $25.11 | $25.49 | $24.73 | 7,725 |
| 2022-01-07 | $25.61 | $25.82 | $25.21 | $25.45 | $24.69 | 15,923 |
| 2022-01-06 | $25.89 | $25.89 | $25.14 | $25.82 | $25.05 | 4,638 |
| 2022-01-05 | $25.24 | $25.34 | $25.15 | $25.25 | $24.50 | 4,344 |
| 2022-01-04 | $25.30 | $25.56 | $25.18 | $25.20 | $24.45 | 12,667 |
| 2022-01-03 | $25.15 | $25.15 | $25.05 | $25.14 | $24.39 | 5,702 |
| 2021-12-31 | $25.10 | $25.33 | $25.05 | $25.25 | $24.50 | 3,972 |
| 2021-12-30 | $25.19 | $25.40 | $25.10 | $25.20 | $24.45 | 4,232 |
| 2021-12-29 | $25.08 | $25.24 | $25.08 | $25.20 | $24.45 | 3,232 |
| 2021-12-28 | $24.83 | $25.24 | $24.73 | $25.14 | $24.39 | 21,753 |
| 2021-12-27 | $24.60 | $25.13 | $24.60 | $24.93 | $24.19 | 18,403 |
| 2021-12-23 | $24.65 | $24.83 | $24.55 | $24.60 | $23.87 | 17,555 |
| 2021-12-22 | $24.38 | $24.84 | $24.35 | $24.69 | $23.96 | 5,233 |
| 2021-12-21 | $24.49 | $25.04 | $24.45 | $24.55 | $23.82 | 20,900 |
| 2021-12-20 | $24.57 | $24.75 | $24.35 | $24.50 | $23.77 | 18,600 |
| 2021-12-17 | $24.77 | $24.97 | $24.57 | $24.57 | $23.84 | 22,857 |
| 2021-12-16 | $24.94 | $25.11 | $24.70 | $24.84 | $24.10 | 16,382 |
| 2021-12-15 | $25.15 | $25.15 | $24.76 | $24.76 | $24.02 | 7,913 |
| 2021-12-14 | $24.22 | $25.00 | $24.22 | $24.84 | $24.10 | 65,006 |
| 2021-12-13 | $25.25 | $25.50 | $24.57 | $24.90 | $24.16 | 34,312 |
| 2021-12-10 | $25.41 | $25.41 | $24.82 | $25.24 | $24.49 | 11,070 |
| 2021-12-09 | $25.70 | $25.90 | $25.13 | $25.13 | $24.38 | 11,442 |
| 2021-12-08 | $25.56 | $25.71 | $25.50 | $25.71 | $24.85 | 6,498 |
| 2021-12-07 | $25.54 | $25.89 | $25.40 | $25.64 | $24.78 | 9,900 |
| 2021-12-06 | $25.56 | $26.00 | $25.56 | $25.60 | $24.74 | 7,720 |
| 2021-12-03 | $26.26 | $26.26 | $25.72 | $25.72 | $24.86 | 17,641 |
| 2021-12-02 | $25.58 | $26.49 | $25.58 | $26.34 | $25.46 | 50,171 |
| 2021-12-01 | $26.03 | $26.03 | $25.33 | $25.64 | $24.78 | 22,820 |
| 2021-11-30 | $25.80 | $25.96 | $24.67 | $25.18 | $24.34 | 11,426 |
| 2021-11-29 | $26.05 | $26.05 | $25.76 | $25.81 | $24.94 | 4,599 |
| 2021-11-26 | $26.07 | $26.38 | $26.07 | $26.11 | $25.23 | 3,052 |
| 2021-11-24 | $26.33 | $26.35 | $26.10 | $26.28 | $25.40 | 4,691 |
| 2021-11-23 | $26.30 | $26.39 | $26.09 | $26.23 | $25.35 | 5,821 |
| 2021-11-22 | $26.26 | $26.81 | $26.16 | $26.28 | $25.40 | 24,974 |
| 2021-11-19 | $26.31 | $26.41 | $26.23 | $26.36 | $25.48 | 3,519 |
| 2021-11-18 | $26.23 | $26.47 | $26.22 | $26.47 | $25.58 | 12,582 |
| 2021-11-17 | $26.43 | $26.43 | $26.15 | $26.31 | $25.43 | 19,812 |
| 2021-11-16 | $26.11 | $26.41 | $26.11 | $26.33 | $25.45 | 8,326 |
| 2021-11-15 | $26.11 | $26.17 | $25.91 | $26.14 | $25.26 | 9,365 |
| 2021-11-12 | $26.13 | $26.41 | $26.01 | $26.23 | $25.35 | 5,649 |
| 2021-11-11 | $26.11 | $26.41 | $26.11 | $26.41 | $25.52 | 2,940 |
| 2021-11-10 | $26.39 | $26.59 | $26.10 | $26.39 | $25.50 | 10,976 |
| 2021-11-09 | $26.27 | $26.34 | $26.11 | $26.27 | $25.39 | 6,362 |
| 2021-11-08 | $26.29 | $26.53 | $26.19 | $26.41 | $25.30 | 10,769 |
| 2021-11-05 | $26.14 | $26.50 | $26.10 | $26.23 | $25.13 | 13,931 |
| 2021-11-04 | $26.25 | $26.40 | $26.02 | $26.18 | $25.08 | 4,135 |
| 2021-11-03 | $26.28 | $26.40 | $25.99 | $26.33 | $25.23 | 26,964 |
| 2021-11-02 | $25.83 | $26.26 | $25.77 | $26.23 | $25.13 | 31,743 |
| 2021-11-01 | $25.19 | $26.05 | $25.18 | $25.71 | $24.63 | 40,671 |
| 2021-10-29 | $25.24 | $25.24 | $25.06 | $25.09 | $24.04 | 24,807 |
| 2021-10-28 | $25.10 | $25.20 | $24.92 | $25.20 | $24.14 | 7,522 |
| 2021-10-27 | $24.94 | $25.00 | $24.85 | $24.95 | $23.90 | 29,787 |
| 2021-10-26 | $25.04 | $25.09 | $24.91 | $24.93 | $23.88 | 10,249 |
| 2021-10-25 | $25.17 | $25.17 | $24.91 | $25.07 | $24.02 | 8,770 |
| 2021-10-22 | $25.04 | $25.13 | $24.92 | $25.10 | $24.05 | 13,428 |
| 2021-10-21 | $24.86 | $25.10 | $24.86 | $25.04 | $23.99 | 8,286 |
| 2021-10-20 | $25.12 | $25.12 | $24.86 | $24.93 | $23.88 | 9,314 |
| 2021-10-19 | $24.90 | $25.01 | $24.81 | $24.93 | $23.88 | 9,738 |
| 2021-10-18 | $24.99 | $25.11 | $24.88 | $24.89 | $23.85 | 6,712 |
| 2021-10-15 | $25.37 | $25.38 | $24.87 | $24.90 | $23.86 | 40,249 |
| 2021-10-14 | $25.28 | $25.48 | $25.26 | $25.38 | $24.32 | 4,998 |
| 2021-10-13 | $24.93 | $25.30 | $24.93 | $25.28 | $24.22 | 14,541 |
| 2021-10-12 | $24.90 | $25.12 | $24.86 | $25.08 | $24.03 | 10,881 |
| 2021-10-11 | $24.95 | $24.95 | $24.77 | $24.91 | $23.87 | 11,549 |
| 2021-10-08 | $25.24 | $25.24 | $24.95 | $25.13 | $24.08 | 9,922 |
| 2021-10-07 | $25.40 | $25.40 | $25.27 | $25.36 | $24.30 | 8,907 |
| 2021-10-06 | $25.01 | $25.23 | $24.96 | $25.23 | $24.17 | 37,089 |
| 2021-10-05 | $25.29 | $25.30 | $25.00 | $25.04 | $23.99 | 12,756 |
| 2021-10-04 | $25.19 | $25.42 | $25.18 | $25.29 | $24.23 | 3,985 |
| 2021-10-01 | $25.17 | $25.31 | $24.98 | $25.22 | $24.16 | 13,492 |
| 2021-09-30 | $25.55 | $25.64 | $25.35 | $25.38 | $24.32 | 5,966 |
| 2021-09-29 | $25.52 | $25.98 | $25.52 | $25.70 | $24.62 | 20,538 |
| 2021-09-28 | $25.50 | $25.64 | $25.35 | $25.55 | $24.48 | 11,354 |
| 2021-09-27 | $25.20 | $25.73 | $25.20 | $25.53 | $24.46 | 11,543 |
| 2021-09-24 | $24.85 | $25.32 | $24.85 | $25.28 | $24.22 | 4,863 |
| 2021-09-23 | $24.92 | $25.17 | $24.86 | $24.94 | $23.89 | 49,215 |
| 2021-09-22 | $24.85 | $24.99 | $24.78 | $24.89 | $23.85 | 14,317 |
| 2021-09-21 | $24.90 | $24.98 | $24.61 | $24.76 | $23.72 | 13,766 |
| 2021-09-20 | $25.02 | $25.02 | $24.61 | $24.88 | $23.84 | 19,451 |
| 2021-09-17 | $25.00 | $25.19 | $24.85 | $25.13 | $24.08 | 18,798 |
| 2021-09-16 | $25.16 | $25.17 | $24.89 | $25.11 | $24.06 | 8,189 |
| 2021-09-15 | $25.31 | $25.31 | $25.25 | $25.27 | $24.21 | 9,211 |
| 2021-09-14 | $25.35 | $25.36 | $25.20 | $25.33 | $24.27 | 20,332 |
| 2021-09-13 | $25.26 | $25.35 | $25.25 | $25.33 | $24.27 | 19,372 |
| 2021-09-10 | $25.26 | $25.28 | $25.22 | $25.27 | $24.21 | 14,380 |
| 2021-09-09 | $25.25 | $25.30 | $25.20 | $25.29 | $24.23 | 16,846 |
| 2021-09-08 | $25.26 | $25.31 | $25.21 | $25.31 | $24.25 | 17,862 |
| 2021-09-07 | $25.49 | $25.49 | $25.25 | $25.31 | $24.25 | 18,578 |
| 2021-09-03 | $25.25 | $25.40 | $25.20 | $25.31 | $24.25 | 14,948 |
| 2021-09-02 | $25.55 | $25.55 | $25.25 | $25.29 | $24.23 | 8,556 |
| 2021-09-01 | $25.31 | $25.43 | $25.25 | $25.36 | $24.30 | 16,965 |
| 2021-08-31 | $25.47 | $25.52 | $25.27 | $25.29 | $24.23 | 8,095 |
| 2021-08-30 | $25.27 | $25.38 | $25.25 | $25.32 | $24.26 | 9,182 |
| 2021-08-27 | $25.54 | $25.54 | $25.33 | $25.39 | $24.33 | 13,461 |
| 2021-08-26 | $25.35 | $25.42 | $25.20 | $25.32 | $24.26 | 24,861 |
| 2021-08-25 | $25.39 | $25.50 | $25.27 | $25.34 | $24.28 | 10,842 |
| 2021-08-24 | $25.33 | $25.45 | $25.21 | $25.28 | $24.22 | 26,937 |
| 2021-08-23 | $25.65 | $25.65 | $25.25 | $25.26 | $24.20 | 14,575 |
| 2021-08-20 | $25.25 | $25.63 | $25.25 | $25.63 | $24.55 | 4,277 |
| 2021-08-19 | $25.25 | $25.48 | $25.11 | $25.25 | $24.19 | 28,275 |
| 2021-08-18 | $25.49 | $25.57 | $25.28 | $25.31 | $24.25 | 16,589 |
| 2021-08-17 | $25.36 | $25.61 | $25.25 | $25.61 | $24.54 | 18,877 |
| 2021-08-16 | $25.67 | $25.74 | $25.44 | $25.55 | $24.48 | 13,132 |
| 2021-08-13 | $25.52 | $25.61 | $25.37 | $25.54 | $24.47 | 21,168 |
| 2021-08-12 | $25.80 | $25.80 | $25.52 | $25.59 | $24.52 | 10,250 |
| 2021-08-11 | $26.01 | $26.07 | $25.61 | $25.84 | $24.76 | 19,027 |
| 2021-08-10 | $25.75 | $26.16 | $25.75 | $26.11 | $24.79 | 21,208 |
| 2021-08-09 | $25.79 | $25.83 | $25.53 | $25.57 | $24.28 | 32,926 |
| 2021-08-06 | $25.76 | $26.06 | $25.76 | $25.88 | $24.58 | 11,871 |
| 2021-08-05 | $25.36 | $25.67 | $25.36 | $25.67 | $24.38 | 10,400 |
| 2021-08-04 | $25.52 | $25.60 | $25.32 | $25.32 | $24.04 | 21,939 |
| 2021-08-03 | $25.68 | $25.68 | $25.52 | $25.55 | $24.26 | 17,021 |
| 2021-08-02 | $25.50 | $25.89 | $25.50 | $25.71 | $24.41 | 91,233 |
| 2021-07-30 | $25.58 | $25.75 | $25.31 | $25.54 | $24.25 | 27,189 |
| 2021-07-29 | $25.37 | $25.90 | $25.31 | $25.76 | $24.46 | 38,050 |
| 2021-07-28 | $25.30 | $25.44 | $25.25 | $25.30 | $24.02 | 12,727 |
| 2021-07-27 | $25.35 | $25.35 | $25.06 | $25.31 | $24.03 | 40,846 |
| 2021-07-26 | $25.44 | $25.50 | $25.31 | $25.37 | $24.09 | 10,414 |
| 2021-07-23 | $25.37 | $25.81 | $25.25 | $25.37 | $24.09 | 9,750 |
| 2021-07-22 | $25.25 | $25.44 | $25.05 | $25.25 | $23.98 | 33,493 |
| 2021-07-21 | $25.12 | $25.46 | $25.12 | $25.26 | $23.99 | 18,135 |
| 2021-07-20 | $24.79 | $25.79 | $24.79 | $24.94 | $23.68 | 36,764 |
| 2021-07-19 | $24.76 | $24.78 | $24.50 | $24.65 | $23.41 | 35,382 |
| 2021-07-16 | $25.33 | $25.33 | $24.80 | $24.99 | $23.73 | 39,103 |
| 2021-07-15 | $25.05 | $25.33 | $25.01 | $25.20 | $23.93 | 41,147 |
| 2021-07-14 | $24.96 | $25.31 | $24.95 | $25.24 | $23.97 | 25,451 |
| 2021-07-13 | $25.13 | $25.19 | $24.82 | $24.91 | $23.65 | 16,882 |
| 2021-07-12 | $24.92 | $25.29 | $24.88 | $25.18 | $23.91 | 13,055 |
| 2021-07-09 | $25.05 | $25.20 | $24.87 | $25.17 | $23.90 | 14,922 |
| 2021-07-08 | $24.81 | $25.37 | $24.69 | $24.85 | $23.60 | 47,895 |
| 2021-07-07 | $24.76 | $25.18 | $24.76 | $25.00 | $23.74 | 61,667 |
| 2021-07-06 | $25.25 | $25.25 | $24.81 | $24.87 | $23.62 | 42,224 |
| 2021-07-02 | $25.57 | $25.57 | $25.31 | $25.31 | $24.03 | 24,034 |
| 2021-07-01 | $25.88 | $25.99 | $25.61 | $25.67 | $24.38 | 132,685 |
| 2021-06-30 | $25.58 | $26.49 | $25.58 | $25.97 | $24.66 | 42,135 |
| 2021-06-29 | $25.98 | $26.15 | $25.70 | $25.71 | $24.41 | 55,382 |
| 2021-06-28 | $25.41 | $25.98 | $25.29 | $25.87 | $24.57 | 70,574 |
| 2021-06-25 | $24.90 | $25.51 | $24.78 | $25.37 | $24.09 | 1,208,360 |
| 2021-06-24 | $25.34 | $25.34 | $24.72 | $24.87 | $23.62 | 77,161 |
| 2021-06-23 | $24.85 | $25.01 | $24.65 | $24.67 | $23.43 | 85,294 |
| 2021-06-22 | $24.93 | $25.02 | $24.75 | $24.85 | $23.60 | 57,383 |
| 2021-06-21 | $24.90 | $25.34 | $24.85 | $24.93 | $23.67 | 54,426 |
| 2021-06-18 | $25.00 | $25.74 | $24.69 | $24.69 | $23.45 | 98,815 |
| 2021-06-17 | $25.47 | $25.47 | $25.00 | $25.00 | $23.74 | 54,534 |
| 2021-06-16 | $25.33 | $25.66 | $25.32 | $25.44 | $24.16 | 29,044 |
| 2021-06-15 | $25.86 | $25.89 | $25.45 | $25.54 | $24.25 | 43,266 |
| 2021-06-14 | $26.00 | $26.20 | $25.49 | $25.74 | $24.44 | 36,316 |
| 2021-06-11 | $26.01 | $26.18 | $25.90 | $26.01 | $24.70 | 25,472 |
| 2021-06-10 | $26.03 | $26.03 | $25.56 | $25.75 | $24.45 | 36,945 |
| 2021-06-09 | $25.49 | $25.95 | $25.48 | $25.89 | $24.59 | 38,325 |
| 2021-06-08 | $25.39 | $25.83 | $25.16 | $25.66 | $24.37 | 41,500 |
| 2021-06-07 | $25.67 | $25.79 | $25.27 | $25.35 | $24.07 | 81,431 |
| 2021-06-04 | $25.68 | $25.77 | $25.66 | $25.66 | $24.37 | 15,739 |
| 2021-06-03 | $25.90 | $25.90 | $25.72 | $25.83 | $24.53 | 20,254 |
| 2021-06-02 | $26.29 | $26.33 | $25.84 | $25.95 | $24.64 | 26,390 |
| 2021-06-01 | $26.09 | $26.55 | $25.93 | $26.42 | $25.09 | 53,324 |
| 2021-05-28 | $25.91 | $26.31 | $25.88 | $26.12 | $24.80 | 20,296 |
| 2021-05-27 | $25.72 | $26.17 | $25.55 | $26.12 | $24.80 | 20,136 |
| 2021-05-26 | $25.60 | $25.73 | $25.25 | $25.64 | $24.35 | 29,536 |
| 2021-05-25 | $25.60 | $25.63 | $25.21 | $25.21 | $23.94 | 42,771 |
| 2021-05-24 | $25.94 | $25.94 | $25.62 | $25.65 | $24.36 | 20,668 |
| 2021-05-21 | $26.05 | $26.05 | $25.60 | $25.85 | $24.55 | 27,926 |
| 2021-05-20 | $25.40 | $25.99 | $25.35 | $25.90 | $24.59 | 34,061 |
| 2021-05-19 | $25.18 | $25.56 | $24.96 | $25.47 | $24.19 | 37,362 |
| 2021-05-18 | $25.70 | $25.87 | $25.34 | $25.34 | $24.06 | 23,021 |
| 2021-05-17 | $25.69 | $25.99 | $25.66 | $25.84 | $24.54 | 13,894 |
| 2021-05-14 | $25.77 | $26.03 | $25.76 | $25.87 | $24.57 | 18,191 |
| 2021-05-13 | $25.17 | $25.89 | $25.17 | $25.78 | $24.48 | 32,699 |
| 2021-05-12 | $25.11 | $25.34 | $25.11 | $25.13 | $23.86 | 38,705 |
| 2021-05-11 | $25.31 | $25.85 | $25.19 | $25.31 | $23.82 | 36,057 |
| 2021-05-10 | $25.96 | $26.64 | $25.70 | $25.70 | $24.18 | 33,862 |
| 2021-05-07 | $25.26 | $25.97 | $25.26 | $25.96 | $24.43 | 26,586 |
| 2021-05-06 | $25.40 | $25.47 | $25.17 | $25.36 | $23.86 | 31,411 |
| 2021-05-05 | $25.61 | $25.61 | $25.23 | $25.30 | $23.81 | 18,324 |
| 2021-05-04 | $25.49 | $25.78 | $25.40 | $25.49 | $23.99 | 16,506 |
| 2021-05-03 | $25.40 | $25.71 | $25.20 | $25.60 | $24.09 | 70,933 |
| 2021-04-30 | $25.36 | $25.38 | $24.86 | $25.15 | $23.67 | 58,238 |
| 2021-04-29 | $25.84 | $25.84 | $25.16 | $25.17 | $23.68 | 34,621 |
| 2021-04-28 | $26.08 | $26.08 | $25.35 | $25.38 | $23.88 | 12,884 |
| 2021-04-27 | $26.03 | $26.09 | $25.69 | $25.89 | $24.36 | 29,899 |
| 2021-04-26 | $26.25 | $26.27 | $26.00 | $26.00 | $24.47 | 14,662 |
| 2021-04-23 | $25.78 | $26.14 | $25.78 | $26.00 | $24.47 | 17,049 |
| 2021-04-22 | $25.97 | $25.97 | $25.44 | $25.54 | $24.03 | 17,460 |
| 2021-04-21 | $25.79 | $26.03 | $25.76 | $25.76 | $24.24 | 18,753 |
| 2021-04-20 | $26.23 | $26.23 | $25.55 | $25.65 | $24.14 | 18,538 |
| 2021-04-19 | $26.43 | $26.52 | $26.05 | $26.20 | $24.65 | 8,769 |
| 2021-04-16 | $26.73 | $26.73 | $26.30 | $26.37 | $24.81 | 12,565 |
| 2021-04-15 | $26.26 | $26.50 | $26.16 | $26.48 | $24.92 | 25,174 |
| 2021-04-14 | $26.32 | $26.87 | $26.32 | $26.55 | $24.98 | 13,055 |
| 2021-04-13 | $26.62 | $26.75 | $26.06 | $26.46 | $24.90 | 20,029 |
| 2021-04-12 | $26.67 | $26.77 | $26.40 | $26.59 | $25.02 | 10,325 |
| 2021-04-09 | $26.55 | $26.95 | $26.54 | $26.64 | $25.07 | 6,012 |
| 2021-04-08 | $27.07 | $27.07 | $26.42 | $26.65 | $25.08 | 10,905 |
| 2021-04-07 | $26.85 | $26.91 | $26.65 | $26.73 | $25.15 | 20,224 |
| 2021-04-06 | $26.84 | $27.08 | $26.84 | $26.91 | $25.32 | 10,784 |
| 2021-04-05 | $27.19 | $27.19 | $26.69 | $26.77 | $25.19 | 12,312 |
| 2021-04-01 | $26.37 | $26.93 | $26.20 | $26.90 | $25.31 | 12,854 |
| 2021-03-31 | $26.70 | $26.87 | $26.46 | $26.46 | $24.90 | 33,432 |
| 2021-03-30 | $26.60 | $27.32 | $26.56 | $27.03 | $25.43 | 23,470 |
| 2021-03-29 | $27.39 | $27.41 | $26.56 | $26.69 | $25.12 | 20,785 |
| 2021-03-26 | $27.02 | $28.85 | $26.68 | $27.26 | $25.65 | 18,191 |
| 2021-03-25 | $26.05 | $27.00 | $25.91 | $26.86 | $25.27 | 26,206 |
| 2021-03-24 | $26.25 | $26.96 | $26.15 | $26.15 | $24.61 | 28,949 |
| 2021-03-23 | $26.96 | $27.92 | $26.08 | $26.15 | $24.61 | 36,044 |
| 2021-03-22 | $29.15 | $29.15 | $27.03 | $27.03 | $25.43 | 40,593 |
| 2021-03-19 | $28.41 | $29.75 | $27.47 | $29.56 | $27.82 | 137,770 |
| 2021-03-18 | $28.71 | $29.26 | $28.12 | $28.36 | $26.69 | 20,126 |
| 2021-03-17 | $28.99 | $28.99 | $28.33 | $28.45 | $26.77 | 47,482 |
| 2021-03-16 | $29.75 | $29.75 | $28.45 | $28.59 | $26.90 | 73,148 |
| 2021-03-15 | $28.00 | $30.04 | $27.81 | $29.84 | $28.08 | 85,675 |
| 2021-03-12 | $28.48 | $28.65 | $27.96 | $28.50 | $26.82 | 46,744 |
| 2021-03-11 | $28.49 | $28.49 | $28.00 | $28.34 | $26.67 | 25,306 |
| 2021-03-10 | $27.63 | $28.46 | $27.58 | $28.28 | $26.61 | 34,466 |
| 2021-03-09 | $27.20 | $27.94 | $26.49 | $27.56 | $25.93 | 26,833 |
| 2021-03-08 | $26.29 | $27.49 | $26.29 | $27.18 | $25.58 | 36,685 |
| 2021-03-05 | $26.25 | $26.45 | $26.12 | $26.35 | $24.80 | 42,529 |
| 2021-03-04 | $26.36 | $26.65 | $25.66 | $25.71 | $24.19 | 41,967 |
| 2021-03-03 | $25.91 | $26.50 | $25.91 | $26.06 | $24.52 | 26,248 |
| 2021-03-02 | $25.78 | $25.78 | $25.32 | $25.59 | $24.08 | 14,374 |
| 2021-03-01 | $25.26 | $25.89 | $25.05 | $25.89 | $24.36 | 31,599 |
| 2021-02-26 | $24.92 | $25.73 | $24.58 | $24.58 | $23.13 | 31,088 |
| 2021-02-25 | $26.15 | $26.15 | $24.77 | $24.78 | $23.32 | 21,295 |
| 2021-02-24 | $25.74 | $26.37 | $25.68 | $25.95 | $24.42 | 24,018 |
| 2021-02-23 | $24.83 | $25.93 | $24.83 | $25.54 | $24.03 | 15,422 |
| 2021-02-22 | $24.45 | $25.04 | $24.30 | $24.90 | $23.43 | 26,922 |
| 2021-02-19 | $24.03 | $24.55 | $24.03 | $24.45 | $23.01 | 15,508 |
| 2021-02-18 | $24.05 | $24.38 | $24.05 | $24.06 | $22.64 | 34,295 |
| 2021-02-17 | $24.72 | $24.95 | $24.30 | $24.48 | $23.04 | 17,647 |
| 2021-02-16 | $24.69 | $24.95 | $24.55 | $24.82 | $23.36 | 22,960 |
| 2021-02-12 | $24.60 | $24.66 | $24.34 | $24.66 | $23.20 | 16,620 |
| 2021-02-11 | $24.50 | $25.04 | $24.50 | $24.72 | $23.26 | 21,920 |
| 2021-02-10 | $24.36 | $24.70 | $24.33 | $24.50 | $23.05 | 31,765 |
| 2021-02-09 | $25.50 | $25.66 | $23.97 | $24.25 | $22.61 | 143,315 |
| 2021-02-08 | $25.32 | $25.57 | $24.82 | $25.57 | $23.84 | 16,162 |
| 2021-02-05 | $24.50 | $25.02 | $24.45 | $24.77 | $23.09 | 18,571 |
| 2021-02-04 | $23.82 | $24.59 | $23.82 | $24.59 | $22.92 | 13,315 |
| 2021-02-03 | $23.26 | $23.83 | $23.18 | $23.48 | $21.89 | 29,631 |
| 2021-02-02 | $23.76 | $23.95 | $23.30 | $23.32 | $21.74 | 29,369 |
| 2021-02-01 | $23.95 | $24.79 | $23.41 | $23.42 | $21.83 | 21,282 |
| 2021-01-29 | $25.01 | $25.10 | $23.86 | $23.86 | $22.24 | 20,818 |
| 2021-01-28 | $25.96 | $25.96 | $25.04 | $25.04 | $23.34 | 11,747 |
| 2021-01-27 | $25.62 | $26.12 | $25.46 | $25.75 | $24.01 | 46,804 |
| 2021-01-26 | $26.11 | $26.20 | $25.91 | $26.06 | $24.29 | 13,569 |
| 2021-01-25 | $25.84 | $26.27 | $25.50 | $26.15 | $24.38 | 20,369 |
| 2021-01-22 | $25.43 | $26.33 | $25.43 | $26.16 | $24.39 | 16,905 |
| 2021-01-21 | $26.05 | $26.32 | $25.64 | $25.64 | $23.90 | 13,820 |
| 2021-01-20 | $26.71 | $26.71 | $26.08 | $26.24 | $24.46 | 14,832 |
| 2021-01-19 | $26.83 | $26.90 | $26.40 | $26.70 | $24.89 | 21,090 |
| 2021-01-15 | $26.26 | $26.58 | $26.02 | $26.51 | $24.71 | 41,815 |
| 2021-01-14 | $26.21 | $26.75 | $26.21 | $26.54 | $24.74 | 31,489 |
| 2021-01-13 | $25.97 | $26.31 | $25.80 | $26.10 | $24.33 | 30,192 |
| 2021-01-12 | $25.67 | $26.00 | $25.50 | $25.98 | $24.22 | 10,489 |
| 2021-01-11 | $25.27 | $25.68 | $25.27 | $25.50 | $23.77 | 12,842 |
| 2021-01-08 | $25.40 | $25.62 | $25.00 | $25.41 | $23.69 | 15,401 |
| 2021-01-07 | $25.58 | $25.97 | $25.55 | $25.72 | $23.98 | 19,623 |
| 2021-01-06 | $24.26 | $25.60 | $24.26 | $25.46 | $23.73 | 45,912 |
| 2021-01-05 | $23.99 | $24.13 | $23.85 | $23.91 | $22.29 | 15,273 |
| 2021-01-04 | $24.02 | $24.35 | $23.80 | $23.84 | $22.13 | 14,215 |
| 2020-12-31 | $24.08 | $24.37 | $23.99 | $24.03 | $22.31 | 11,317 |
| 2020-12-30 | $24.06 | $24.35 | $23.99 | $24.23 | $22.49 | 9,902 |
| 2020-12-29 | $24.31 | $24.31 | $23.80 | $24.00 | $22.28 | 23,433 |
| 2020-12-28 | $24.22 | $24.22 | $23.80 | $23.94 | $22.22 | 32,599 |
| 2020-12-24 | $24.25 | $24.25 | $23.82 | $24.00 | $22.28 | 5,492 |
| 2020-12-23 | $23.64 | $24.13 | $23.64 | $24.02 | $22.30 | 22,175 |
| 2020-12-22 | $23.64 | $23.96 | $23.64 | $23.86 | $22.15 | 18,165 |
| 2020-12-21 | $23.97 | $23.97 | $23.58 | $23.80 | $22.09 | 12,208 |
| 2020-12-18 | $24.66 | $24.67 | $24.00 | $24.00 | $22.28 | 74,813 |
| 2020-12-17 | $24.67 | $24.68 | $24.12 | $24.62 | $22.86 | 17,172 |
| 2020-12-16 | $24.94 | $25.00 | $24.37 | $24.38 | $22.63 | 21,742 |
| 2020-12-15 | $23.11 | $25.42 | $23.09 | $24.72 | $22.95 | 155,292 |
| 2020-12-14 | $23.26 | $23.55 | $23.02 | $23.03 | $21.38 | 17,801 |
| 2020-12-11 | $23.26 | $23.39 | $23.12 | $23.22 | $21.56 | 18,965 |
| 2020-12-10 | $23.41 | $23.48 | $23.07 | $23.46 | $21.78 | 11,438 |
| 2020-12-09 | $23.43 | $23.86 | $23.37 | $23.47 | $21.79 | 30,762 |
| 2020-12-08 | $23.01 | $23.50 | $22.84 | $23.50 | $21.82 | 38,153 |
| 2020-12-07 | $23.26 | $23.50 | $23.00 | $23.25 | $21.58 | 16,819 |
| 2020-12-04 | $23.21 | $23.50 | $23.21 | $23.26 | $21.59 | 8,888 |
| 2020-12-03 | $23.18 | $23.34 | $22.87 | $23.02 | $21.37 | 10,606 |
| 2020-12-02 | $22.80 | $22.96 | $22.56 | $22.96 | $21.32 | 6,914 |
| 2020-12-01 | $22.58 | $22.98 | $22.20 | $22.77 | $21.14 | 17,857 |
| 2020-11-30 | $23.05 | $23.05 | $22.31 | $22.31 | $20.71 | 17,979 |
| 2020-11-27 | $23.14 | $23.31 | $22.80 | $23.31 | $21.64 | 6,240 |
| 2020-11-25 | $23.25 | $23.50 | $22.71 | $23.38 | $21.70 | 13,431 |
| 2020-11-24 | $22.06 | $23.66 | $21.66 | $23.26 | $21.59 | 31,978 |
| 2020-11-23 | $21.83 | $22.31 | $21.68 | $21.88 | $20.31 | 35,442 |
| 2020-11-20 | $22.20 | $22.22 | $21.63 | $21.71 | $20.15 | 28,747 |
| 2020-11-19 | $22.07 | $22.50 | $22.00 | $22.50 | $20.89 | 18,166 |
| 2020-11-18 | $23.28 | $23.28 | $22.39 | $22.45 | $20.84 | 14,209 |
| 2020-11-17 | $23.14 | $23.30 | $22.87 | $23.07 | $21.42 | 8,511 |
| 2020-11-16 | $23.09 | $23.50 | $23.02 | $23.36 | $21.69 | 17,248 |
| 2020-11-13 | $22.11 | $22.99 | $22.11 | $22.72 | $21.09 | 10,170 |
| 2020-11-12 | $23.01 | $23.01 | $21.92 | $22.08 | $20.50 | 12,603 |
| 2020-11-11 | $23.25 | $23.25 | $22.99 | $23.22 | $21.56 | 12,956 |
| 2020-11-10 | $22.45 | $23.57 | $22.45 | $23.28 | $21.61 | 30,954 |
| 2020-11-09 | $21.50 | $23.06 | $21.50 | $22.21 | $20.42 | 69,127 |
| 2020-11-06 | $21.20 | $21.20 | $20.75 | $20.75 | $19.07 | 13,146 |
| 2020-11-05 | $21.13 | $21.85 | $21.01 | $21.17 | $19.46 | 9,619 |
| 2020-11-04 | $21.27 | $21.35 | $20.80 | $20.84 | $19.16 | 15,151 |
| 2020-11-03 | $21.29 | $21.81 | $21.22 | $21.63 | $19.88 | 26,216 |
| 2020-11-02 | $21.58 | $21.58 | $21.00 | $21.24 | $19.53 | 19,899 |
| 2020-10-30 | $21.26 | $21.26 | $21.05 | $21.21 | $19.50 | 10,193 |
| 2020-10-29 | $21.05 | $21.36 | $20.70 | $21.36 | $19.64 | 16,554 |
| 2020-10-28 | $20.93 | $21.49 | $20.85 | $21.17 | $19.46 | 15,925 |
| 2020-10-27 | $22.24 | $22.24 | $20.93 | $21.47 | $19.74 | 11,763 |
| 2020-10-26 | $22.50 | $22.52 | $21.74 | $22.17 | $20.38 | 12,666 |
| 2020-10-23 | $22.29 | $22.76 | $22.29 | $22.52 | $20.70 | 21,549 |
| 2020-10-22 | $21.73 | $22.54 | $21.73 | $22.19 | $20.40 | 49,543 |
| 2020-10-21 | $21.92 | $22.63 | $21.48 | $21.91 | $20.14 | 19,749 |
| 2020-10-20 | $21.75 | $22.14 | $21.70 | $21.97 | $20.20 | 14,917 |
| 2020-10-19 | $21.75 | $21.84 | $21.40 | $21.64 | $19.89 | 4,101 |
| 2020-10-16 | $21.43 | $21.99 | $21.05 | $21.80 | $20.04 | 19,694 |
| 2020-10-15 | $20.71 | $21.66 | $20.71 | $21.58 | $19.84 | 6,825 |
| 2020-10-14 | $21.15 | $21.20 | $20.72 | $20.98 | $19.29 | 9,582 |
| 2020-10-13 | $21.34 | $21.34 | $20.70 | $20.87 | $19.19 | 13,615 |
| 2020-10-12 | $20.85 | $21.38 | $20.85 | $21.35 | $19.63 | 6,214 |
| 2020-10-09 | $21.29 | $21.49 | $20.94 | $21.00 | $19.30 | 6,293 |
| 2020-10-08 | $22.00 | $22.25 | $20.66 | $20.86 | $19.18 | 22,542 |
| 2020-10-07 | $21.44 | $21.92 | $21.14 | $21.92 | $20.15 | 7,170 |
| 2020-10-06 | $21.38 | $22.25 | $21.05 | $21.05 | $19.35 | 18,031 |
| 2020-10-05 | $20.43 | $21.43 | $20.13 | $21.11 | $19.41 | 16,256 |
| 2020-10-02 | $19.82 | $20.42 | $19.82 | $20.16 | $18.53 | 14,521 |
| 2020-10-01 | $20.20 | $20.30 | $19.80 | $19.92 | $18.31 | 14,897 |
| 2020-09-30 | $20.30 | $20.48 | $20.04 | $20.23 | $18.60 | 12,264 |
| 2020-09-29 | $20.29 | $20.54 | $20.13 | $20.40 | $18.75 | 5,510 |
| 2020-09-28 | $20.84 | $20.84 | $20.30 | $20.52 | $18.86 | 9,227 |
| 2020-09-25 | $19.95 | $20.14 | $19.72 | $20.02 | $18.40 | 8,365 |
| 2020-09-24 | $19.94 | $20.11 | $19.49 | $19.70 | $18.11 | 11,347 |
| 2020-09-23 | $20.00 | $20.10 | $19.23 | $19.27 | $17.71 | 14,930 |
| 2020-09-22 | $20.25 | $20.25 | $19.47 | $19.95 | $18.34 | 21,917 |
| 2020-09-21 | $21.02 | $21.85 | $19.97 | $20.11 | $18.49 | 26,467 |
| 2020-09-18 | $21.73 | $22.25 | $21.02 | $21.08 | $19.38 | 93,572 |
| 2020-09-17 | $21.55 | $21.57 | $21.33 | $21.54 | $19.80 | 9,622 |
| 2020-09-16 | $21.58 | $21.70 | $21.20 | $21.50 | $19.76 | 15,731 |
| 2020-09-15 | $22.08 | $22.08 | $21.20 | $21.23 | $19.52 | 4,304 |
| 2020-09-14 | $21.78 | $21.98 | $21.60 | $21.68 | $19.93 | 7,656 |
| 2020-09-11 | $22.37 | $22.37 | $21.54 | $21.61 | $19.87 | 8,653 |
| 2020-09-10 | $22.00 | $22.41 | $21.74 | $22.15 | $20.36 | 14,504 |
| 2020-09-09 | $21.91 | $22.82 | $21.61 | $22.19 | $20.40 | 20,701 |
| 2020-09-08 | $21.61 | $21.82 | $21.11 | $21.81 | $20.05 | 23,295 |
| 2020-09-04 | $21.70 | $21.91 | $21.20 | $21.60 | $19.86 | 8,268 |
| 2020-09-03 | $21.31 | $21.94 | $21.21 | $21.38 | $19.65 | 11,417 |
| 2020-09-02 | $21.27 | $21.47 | $21.17 | $21.30 | $19.58 | 11,270 |
| 2020-09-01 | $21.20 | $21.53 | $21.07 | $21.34 | $19.62 | 19,254 |
| 2020-08-31 | $21.38 | $21.76 | $21.00 | $21.16 | $19.45 | 35,692 |
| 2020-08-28 | $21.71 | $21.75 | $21.20 | $21.50 | $19.76 | 11,784 |
| 2020-08-27 | $21.58 | $21.80 | $21.53 | $21.53 | $19.79 | 8,781 |
| 2020-08-26 | $21.42 | $21.83 | $21.34 | $21.34 | $19.62 | 22,384 |
| 2020-08-25 | $21.76 | $21.84 | $21.24 | $21.24 | $19.53 | 15,625 |
| 2020-08-24 | $21.51 | $22.03 | $21.31 | $21.56 | $19.82 | 10,106 |
| 2020-08-21 | $21.52 | $21.87 | $21.21 | $21.51 | $19.77 | 18,542 |
| 2020-08-20 | $21.64 | $21.82 | $21.50 | $21.60 | $19.86 | 15,350 |
| 2020-08-19 | $21.84 | $22.17 | $21.51 | $21.82 | $20.06 | 8,801 |
| 2020-08-18 | $22.26 | $22.26 | $21.71 | $21.79 | $20.03 | 11,634 |
| 2020-08-17 | $22.31 | $22.51 | $22.02 | $22.05 | $20.27 | 13,142 |
| 2020-08-14 | $22.31 | $22.54 | $22.13 | $22.54 | $20.72 | 8,281 |
| 2020-08-13 | $22.98 | $23.13 | $22.41 | $22.50 | $20.68 | 17,741 |
| 2020-08-12 | $23.46 | $23.46 | $22.56 | $23.22 | $21.35 | 12,662 |
| 2020-08-11 | $23.49 | $23.87 | $22.94 | $23.22 | $21.14 | 24,907 |
| 2020-08-10 | $22.55 | $23.32 | $22.34 | $23.04 | $20.97 | 16,643 |
| 2020-08-07 | $21.97 | $22.56 | $21.96 | $22.56 | $20.54 | 12,886 |
| 2020-08-06 | $22.01 | $22.30 | $22.00 | $22.09 | $20.11 | 5,935 |
| 2020-08-05 | $22.31 | $22.47 | $22.09 | $22.30 | $20.30 | 10,284 |
| 2020-08-04 | $21.99 | $22.30 | $21.95 | $22.13 | $20.14 | 7,283 |
| 2020-08-03 | $21.90 | $22.51 | $21.90 | $22.16 | $20.17 | 20,441 |
| 2020-07-31 | $20.86 | $22.08 | $20.86 | $21.97 | $20.00 | 27,305 |
| 2020-07-30 | $20.84 | $21.26 | $20.82 | $20.86 | $18.99 | 9,426 |
| 2020-07-29 | $20.69 | $21.68 | $20.57 | $21.13 | $19.23 | 41,666 |
| 2020-07-28 | $21.06 | $21.06 | $20.42 | $20.42 | $18.59 | 18,119 |
| 2020-07-27 | $21.57 | $21.57 | $20.81 | $20.81 | $18.94 | 15,229 |
| 2020-07-24 | $21.64 | $22.04 | $21.58 | $21.62 | $19.68 | 7,340 |
| 2020-07-23 | $21.70 | $22.03 | $21.57 | $21.80 | $19.84 | 14,463 |
| 2020-07-22 | $21.70 | $21.84 | $21.64 | $21.83 | $19.87 | 8,082 |
| 2020-07-21 | $21.79 | $22.18 | $21.68 | $21.94 | $19.97 | 20,891 |
| 2020-07-20 | $21.92 | $21.92 | $21.52 | $21.55 | $19.62 | 10,535 |
| 2020-07-17 | $22.35 | $22.50 | $22.01 | $22.02 | $20.04 | 14,245 |
| 2020-07-16 | $22.64 | $22.75 | $22.50 | $22.56 | $20.54 | 10,032 |
| 2020-07-15 | $22.45 | $23.21 | $22.45 | $22.86 | $20.81 | 19,240 |
| 2020-07-14 | $22.24 | $22.35 | $21.94 | $22.11 | $20.13 | 12,457 |
| 2020-07-13 | $21.81 | $22.30 | $21.45 | $21.93 | $19.96 | 19,826 |
| 2020-07-10 | $20.93 | $21.84 | $20.81 | $21.81 | $19.85 | 17,736 |
| 2020-07-09 | $21.36 | $21.91 | $20.77 | $20.79 | $18.92 | 26,858 |
| 2020-07-08 | $21.75 | $22.00 | $21.05 | $21.53 | $19.60 | 27,455 |
| 2020-07-07 | $22.63 | $22.73 | $21.70 | $21.83 | $19.87 | 35,361 |
| 2020-07-06 | $23.05 | $23.18 | $22.46 | $22.88 | $20.83 | 13,852 |
| 2020-07-02 | $23.31 | $23.31 | $22.43 | $22.59 | $20.56 | 14,687 |
| 2020-07-01 | $23.98 | $23.98 | $22.58 | $22.84 | $20.79 | 16,271 |
| 2020-06-30 | $23.20 | $24.00 | $23.20 | $23.79 | $21.66 | 14,967 |
| 2020-06-29 | $22.04 | $23.60 | $22.04 | $23.60 | $21.48 | 26,283 |
| 2020-06-26 | $22.86 | $22.86 | $21.31 | $21.48 | $19.55 | 93,103 |
| 2020-06-25 | $22.32 | $23.25 | $22.27 | $23.22 | $21.14 | 18,186 |
| 2020-06-24 | $23.25 | $23.25 | $22.45 | $22.53 | $20.51 | 21,551 |
| 2020-06-23 | $23.90 | $24.10 | $23.42 | $23.44 | $21.34 | 31,790 |
| 2020-06-22 | $23.67 | $24.20 | $23.56 | $23.70 | $21.57 | 26,135 |
| 2020-06-19 | $24.19 | $24.20 | $23.38 | $24.12 | $21.96 | 52,515 |
| 2020-06-18 | $23.94 | $24.39 | $23.75 | $23.78 | $21.65 | 31,292 |
| 2020-06-17 | $24.43 | $24.43 | $23.95 | $23.97 | $21.82 | 41,448 |
| 2020-06-16 | $24.52 | $24.70 | $23.64 | $24.43 | $22.24 | 23,407 |
| 2020-06-15 | $23.25 | $24.43 | $23.25 | $23.98 | $21.83 | 21,616 |
| 2020-06-12 | $24.16 | $24.16 | $23.03 | $24.14 | $21.97 | 31,105 |
| 2020-06-11 | $24.07 | $24.07 | $22.79 | $22.92 | $20.86 | 28,610 |
| 2020-06-10 | $25.82 | $25.82 | $24.80 | $24.81 | $22.58 | 13,255 |
| 2020-06-09 | $26.29 | $26.29 | $25.00 | $25.90 | $23.58 | 21,287 |
| 2020-06-08 | $27.78 | $27.78 | $26.38 | $26.75 | $24.35 | 21,871 |
| 2020-06-05 | $26.35 | $27.50 | $26.35 | $27.10 | $24.67 | 26,746 |
| 2020-06-04 | $25.22 | $26.00 | $25.09 | $25.46 | $23.18 | 23,201 |
| 2020-06-03 | $25.04 | $26.28 | $25.04 | $25.34 | $23.07 | 24,857 |
| 2020-06-02 | $25.19 | $25.19 | $23.85 | $24.46 | $22.26 | 25,494 |
| 2020-06-01 | $25.45 | $25.67 | $24.55 | $24.77 | $22.55 | 28,931 |
| 2020-05-29 | $25.98 | $26.64 | $25.06 | $25.43 | $23.15 | 12,694 |
| 2020-05-28 | $27.62 | $27.62 | $25.97 | $25.97 | $23.64 | 41,004 |
| 2020-05-27 | $26.15 | $27.52 | $25.81 | $27.32 | $24.87 | 26,297 |
| 2020-05-26 | $25.30 | $25.65 | $25.01 | $25.36 | $23.08 | 27,738 |
| 2020-05-22 | $24.82 | $25.32 | $24.21 | $24.42 | $22.23 | 9,962 |
| 2020-05-21 | $24.87 | $25.14 | $24.31 | $24.82 | $22.59 | 12,169 |
| 2020-05-20 | $24.20 | $25.13 | $23.49 | $24.95 | $22.71 | 14,386 |
| 2020-05-19 | $24.62 | $24.81 | $23.32 | $23.72 | $21.59 | 25,341 |
| 2020-05-18 | $23.82 | $25.05 | $23.35 | $24.81 | $22.58 | 30,149 |
| 2020-05-15 | $22.56 | $23.11 | $21.87 | $22.90 | $20.84 | 17,074 |
| 2020-05-14 | $22.49 | $23.33 | $21.31 | $22.55 | $20.53 | 29,697 |
| 2020-05-13 | $23.11 | $23.30 | $21.99 | $23.12 | $21.05 | 22,454 |
| 2020-05-12 | $24.00 | $24.42 | $23.37 | $23.52 | $21.20 | 29,007 |
| 2020-05-11 | $24.91 | $24.97 | $23.84 | $24.36 | $21.96 | 48,024 |
| 2020-05-08 | $24.88 | $25.80 | $24.47 | $25.33 | $22.83 | 28,562 |
| 2020-05-07 | $24.41 | $24.71 | $24.09 | $24.42 | $22.01 | 16,065 |
| 2020-05-06 | $24.62 | $24.62 | $23.93 | $24.00 | $21.63 | 13,141 |
| 2020-05-05 | $25.48 | $25.48 | $24.27 | $24.35 | $21.95 | 24,909 |
| 2020-05-04 | $24.53 | $25.60 | $23.73 | $25.40 | $22.89 | 19,198 |
| 2020-05-01 | $24.59 | $24.90 | $23.60 | $24.70 | $22.26 | 28,840 |
| 2020-04-30 | $25.69 | $25.99 | $24.87 | $25.13 | $22.65 | 24,970 |
| 2020-04-29 | $25.96 | $27.00 | $25.15 | $26.53 | $23.91 | 38,910 |
| 2020-04-28 | $25.75 | $26.00 | $24.65 | $25.32 | $22.82 | 23,863 |
| 2020-04-27 | $24.77 | $25.46 | $24.77 | $25.16 | $22.68 | 25,070 |
| 2020-04-24 | $25.44 | $25.44 | $23.76 | $24.60 | $22.17 | 15,490 |
| 2020-04-23 | $24.83 | $25.75 | $24.58 | $25.60 | $23.07 | 17,400 |
| 2020-04-22 | $25.51 | $25.60 | $24.14 | $24.84 | $22.39 | 14,152 |
| 2020-04-21 | $24.70 | $25.54 | $24.43 | $25.36 | $22.86 | 21,398 |
| 2020-04-20 | $25.00 | $25.75 | $24.75 | $25.15 | $22.67 | 18,766 |
| 2020-04-17 | $24.05 | $26.00 | $24.00 | $25.40 | $22.89 | 43,499 |
| 2020-04-16 | $23.80 | $24.15 | $22.16 | $23.44 | $21.13 | 26,105 |
| 2020-04-15 | $25.01 | $25.28 | $24.00 | $24.10 | $21.72 | 49,106 |
| 2020-04-14 | $26.38 | $26.39 | $25.07 | $25.50 | $22.98 | 44,139 |
| 2020-04-13 | $27.46 | $27.46 | $25.20 | $25.41 | $22.90 | 31,098 |
| 2020-04-09 | $25.54 | $27.52 | $25.52 | $27.46 | $24.75 | 37,681 |
| 2020-04-08 | $24.69 | $25.35 | $24.57 | $25.26 | $22.77 | 18,044 |
| 2020-04-07 | $25.45 | $25.48 | $24.00 | $24.68 | $22.24 | 25,488 |
| 2020-04-06 | $23.89 | $24.84 | $23.61 | $24.84 | $22.39 | 27,598 |
| 2020-04-03 | $24.36 | $24.64 | $22.87 | $23.48 | $21.16 | 39,239 |
| 2020-04-02 | $23.30 | $24.81 | $23.25 | $24.57 | $22.14 | 38,321 |
| 2020-04-01 | $24.15 | $24.90 | $23.25 | $23.26 | $20.96 | 35,118 |
| 2020-03-31 | $24.10 | $24.55 | $23.12 | $24.55 | $22.13 | 60,369 |
| 2020-03-30 | $24.22 | $24.93 | $23.50 | $24.12 | $21.74 | 22,450 |
| 2020-03-27 | $24.49 | $25.40 | $24.16 | $24.31 | $21.91 | 19,638 |
| 2020-03-26 | $23.15 | $25.18 | $23.15 | $25.18 | $22.69 | 26,844 |
| 2020-03-25 | $25.08 | $25.08 | $23.10 | $23.10 | $20.82 | 21,006 |
| 2020-03-24 | $21.18 | $25.18 | $20.55 | $25.15 | $22.67 | 30,079 |
| 2020-03-23 | $20.92 | $21.12 | $20.25 | $20.38 | $18.37 | 31,114 |
| 2020-03-20 | $20.75 | $21.79 | $20.65 | $21.20 | $19.11 | 54,409 |
| 2020-03-19 | $21.30 | $22.03 | $20.56 | $20.87 | $18.81 | 45,664 |
| 2020-03-18 | $23.00 | $23.29 | $21.02 | $21.08 | $19.00 | 43,853 |
| 2020-03-17 | $21.00 | $23.81 | $20.26 | $23.81 | $21.46 | 34,677 |
| 2020-03-16 | $22.00 | $22.57 | $20.26 | $21.03 | $18.95 | 22,380 |
| 2020-03-13 | $21.76 | $23.54 | $21.54 | $23.54 | $21.22 | 23,326 |
| 2020-03-12 | $21.55 | $21.94 | $20.65 | $21.05 | $18.97 | 26,819 |
| 2020-03-11 | $22.60 | $23.48 | $22.32 | $22.56 | $20.33 | 24,012 |
| 2020-03-10 | $23.78 | $25.14 | $22.64 | $23.00 | $20.73 | 40,727 |
| 2020-03-09 | $23.83 | $24.01 | $22.51 | $23.27 | $20.97 | 27,560 |
| 2020-03-06 | $25.00 | $25.65 | $24.55 | $24.83 | $22.38 | 13,695 |
| 2020-03-05 | $26.33 | $26.73 | $25.04 | $25.55 | $23.03 | 21,958 |
| 2020-03-04 | $26.85 | $26.98 | $26.06 | $26.90 | $24.24 | 17,846 |
| 2020-03-03 | $26.40 | $26.87 | $26.23 | $26.68 | $24.05 | 51,721 |
| 2020-03-02 | $25.63 | $26.40 | $25.50 | $26.40 | $23.79 | 22,855 |
| 2020-02-28 | $26.59 | $27.80 | $23.77 | $25.42 | $22.91 | 28,778 |
| 2020-02-27 | $28.38 | $28.38 | $27.02 | $27.18 | $24.50 | 25,694 |
| 2020-02-26 | $28.64 | $28.90 | $28.50 | $28.56 | $25.74 | 14,800 |
| 2020-02-25 | $28.55 | $28.75 | $28.28 | $28.45 | $25.64 | 15,145 |
| 2020-02-24 | $28.87 | $29.01 | $28.32 | $28.32 | $25.52 | 5,915 |
| 2020-02-21 | $29.63 | $29.63 | $29.15 | $29.30 | $26.41 | 8,020 |
| 2020-02-20 | $29.74 | $29.83 | $29.59 | $29.59 | $26.67 | 8,973 |
| 2020-02-19 | $29.76 | $29.76 | $29.47 | $29.58 | $26.66 | 6,679 |
| 2020-02-18 | $29.57 | $29.70 | $29.36 | $29.48 | $26.57 | 4,372 |
| 2020-02-14 | $29.99 | $29.99 | $29.39 | $29.80 | $26.86 | 8,303 |
| 2020-02-13 | $29.14 | $29.99 | $29.14 | $29.99 | $27.03 | 4,514 |
| 2020-02-12 | $30.09 | $30.09 | $29.63 | $29.69 | $26.76 | 7,808 |
| 2020-02-11 | $30.14 | $30.41 | $30.00 | $30.17 | $26.98 | 15,351 |
| 2020-02-10 | $30.20 | $30.24 | $29.85 | $30.10 | $26.92 | 4,721 |
| 2020-02-07 | $30.02 | $30.40 | $29.55 | $30.05 | $26.88 | 26,646 |
| 2020-02-06 | $29.77 | $30.39 | $29.41 | $29.98 | $26.81 | 18,732 |
| 2020-02-05 | $29.40 | $29.78 | $29.40 | $29.78 | $26.63 | 3,980 |
| 2020-02-04 | $29.83 | $29.90 | $29.16 | $29.32 | $26.22 | 9,029 |
| 2020-02-03 | $29.90 | $29.94 | $29.25 | $29.30 | $26.20 | 12,754 |
| 2020-01-31 | $29.65 | $29.89 | $29.03 | $29.03 | $25.96 | 9,795 |
| 2020-01-30 | $29.41 | $30.14 | $29.25 | $30.00 | $26.83 | 5,216 |
| 2020-01-29 | $30.19 | $30.19 | $29.57 | $29.91 | $26.75 | 8,922 |
| 2020-01-28 | $30.00 | $30.21 | $29.87 | $30.06 | $26.88 | 7,318 |
| 2020-01-27 | $29.86 | $30.14 | $29.86 | $30.00 | $26.83 | 4,863 |
| 2020-01-24 | $30.43 | $30.43 | $29.77 | $29.77 | $26.63 | 7,437 |
| 2020-01-23 | $30.36 | $30.63 | $30.36 | $30.63 | $27.39 | 2,677 |
| 2020-01-22 | $30.49 | $30.49 | $30.22 | $30.25 | $27.05 | 2,934 |
| 2020-01-21 | $30.74 | $30.74 | $30.27 | $30.27 | $27.07 | 4,125 |
| 2020-01-17 | $31.00 | $31.00 | $30.61 | $30.61 | $27.38 | 8,300 |
| 2020-01-16 | $30.94 | $31.00 | $30.87 | $30.97 | $27.70 | 6,641 |
| 2020-01-15 | $30.63 | $31.13 | $30.60 | $30.81 | $27.56 | 14,569 |
| 2020-01-14 | $30.87 | $30.98 | $30.43 | $30.54 | $27.31 | 10,964 |
| 2020-01-13 | $30.50 | $30.93 | $30.45 | $30.87 | $27.61 | 10,061 |
| 2020-01-10 | $30.40 | $30.56 | $30.28 | $30.44 | $27.22 | 12,085 |
| 2020-01-09 | $30.52 | $30.87 | $30.26 | $30.26 | $27.06 | 12,051 |
| 2020-01-08 | $30.57 | $30.71 | $30.44 | $30.44 | $27.22 | 9,419 |
| 2020-01-07 | $31.00 | $31.10 | $30.45 | $30.53 | $27.30 | 5,698 |
| 2020-01-06 | $30.46 | $31.28 | $30.45 | $30.92 | $27.65 | 13,275 |
| 2020-01-03 | $30.69 | $30.90 | $30.47 | $30.47 | $27.25 | 2,535 |
| 2020-01-02 | $30.95 | $31.11 | $30.76 | $30.77 | $27.52 | 4,942 |
| 2019-12-31 | $30.83 | $31.13 | $30.64 | $30.94 | $27.67 | 7,571 |
| 2019-12-30 | $31.49 | $31.49 | $30.62 | $30.81 | $27.56 | 7,142 |
| 2019-12-27 | $31.56 | $31.57 | $31.31 | $31.35 | $28.04 | 4,819 |
| 2019-12-26 | $31.04 | $31.53 | $30.52 | $31.35 | $28.04 | 3,408 |
| 2019-12-24 | $31.11 | $31.89 | $31.11 | $31.39 | $28.07 | 4,761 |
| 2019-12-23 | $32.25 | $32.34 | $31.37 | $31.60 | $28.26 | 10,454 |
| 2019-12-20 | $32.45 | $32.45 | $32.35 | $32.40 | $28.98 | 22,286 |
| 2019-12-19 | $32.27 | $32.42 | $32.00 | $32.40 | $28.98 | 15,941 |
| 2019-12-18 | $32.40 | $32.40 | $32.24 | $32.24 | $28.83 | 10,774 |
| 2019-12-17 | $31.99 | $32.40 | $31.82 | $32.29 | $28.88 | 10,700 |
| 2019-12-16 | $31.85 | $32.26 | $31.74 | $32.00 | $28.62 | 15,951 |
| 2019-12-13 | $31.70 | $31.92 | $31.13 | $31.92 | $28.55 | 6,608 |
| 2019-12-12 | $31.45 | $31.90 | $31.40 | $31.90 | $28.53 | 8,979 |
| 2019-12-11 | $31.02 | $31.25 | $30.80 | $31.25 | $27.95 | 22,338 |
| 2019-12-10 | $30.90 | $31.21 | $30.88 | $31.16 | $27.87 | 9,262 |
| 2019-12-09 | $31.13 | $31.13 | $30.81 | $30.93 | $27.66 | 9,618 |
| 2019-12-06 | $30.78 | $31.37 | $30.70 | $30.91 | $27.64 | 18,544 |
| 2019-12-05 | $31.03 | $31.46 | $30.52 | $30.53 | $27.30 | 11,267 |
| 2019-12-04 | $30.51 | $31.22 | $30.51 | $31.08 | $27.80 | 10,092 |
| 2019-12-03 | $31.12 | $31.12 | $30.51 | $30.71 | $27.47 | 9,016 |
| 2019-12-02 | $31.74 | $31.79 | $31.41 | $31.51 | $27.73 | 13,334 |
| 2019-11-29 | $31.55 | $31.73 | $31.32 | $31.69 | $27.89 | 3,077 |
| 2019-11-27 | $31.68 | $31.71 | $31.40 | $31.67 | $27.87 | 5,643 |
| 2019-11-26 | $31.28 | $31.62 | $31.20 | $31.60 | $27.81 | 7,471 |
| 2019-11-25 | $30.92 | $31.63 | $30.92 | $31.18 | $27.44 | 13,974 |
| 2019-11-22 | $30.80 | $30.97 | $30.70 | $30.80 | $27.11 | 5,317 |
| 2019-11-21 | $30.84 | $30.92 | $30.71 | $30.71 | $27.03 | 9,316 |
| 2019-11-20 | $30.74 | $31.09 | $30.62 | $30.62 | $26.95 | 21,963 |
| 2019-11-19 | $30.80 | $31.06 | $30.61 | $30.94 | $27.23 | 18,351 |
| 2019-11-18 | $30.66 | $30.66 | $30.53 | $30.66 | $26.98 | 3,610 |
| 2019-11-15 | $30.81 | $30.95 | $30.56 | $30.58 | $26.91 | 13,845 |
| 2019-11-14 | $30.89 | $30.89 | $30.61 | $30.66 | $26.98 | 6,965 |
| 2019-11-13 | $30.54 | $30.74 | $30.46 | $30.74 | $27.05 | 9,391 |
| 2019-11-12 | $30.54 | $30.60 | $30.41 | $30.51 | $26.85 | 7,589 |
| 2019-11-11 | $30.40 | $30.54 | $30.40 | $30.54 | $26.88 | 6,657 |
| 2019-11-08 | $30.46 | $30.55 | $30.46 | $30.55 | $26.89 | 11,590 |
| 2019-11-07 | $30.62 | $30.85 | $30.53 | $30.62 | $26.95 | 28,304 |
| 2019-11-06 | $30.49 | $30.65 | $30.43 | $30.57 | $26.90 | 8,185 |
| 2019-11-05 | $30.47 | $30.70 | $30.43 | $30.70 | $26.82 | 18,750 |
| 2019-11-04 | $29.83 | $30.40 | $29.83 | $30.33 | $26.49 | 8,452 |
| 2019-11-01 | $29.68 | $29.93 | $29.60 | $29.91 | $26.13 | 11,400 |
| 2019-10-31 | $29.28 | $29.58 | $29.17 | $29.56 | $25.82 | 13,558 |
| 2019-10-30 | $29.50 | $29.58 | $29.08 | $29.35 | $25.64 | 36,104 |
| 2019-10-29 | $29.10 | $29.49 | $29.10 | $29.31 | $25.60 | 9,644 |
| 2019-10-28 | $29.43 | $29.43 | $28.93 | $28.98 | $25.31 | 5,087 |
| 2019-10-25 | $28.94 | $29.26 | $28.84 | $28.92 | $25.26 | 7,692 |
| 2019-10-24 | $29.05 | $29.08 | $28.86 | $28.88 | $25.23 | 9,006 |
| 2019-10-23 | $28.76 | $28.99 | $28.76 | $28.97 | $25.30 | 2,769 |
| 2019-10-22 | $28.86 | $29.09 | $28.82 | $29.00 | $25.33 | 5,665 |
| 2019-10-21 | $28.57 | $29.23 | $28.33 | $28.93 | $25.27 | 10,154 |
| 2019-10-18 | $28.25 | $28.50 | $28.25 | $28.40 | $24.81 | 6,694 |
| 2019-10-17 | $28.25 | $28.52 | $28.25 | $28.31 | $24.73 | 13,649 |
| 2019-10-16 | $28.35 | $28.59 | $28.30 | $28.35 | $24.76 | 7,029 |
| 2019-10-15 | $28.28 | $28.60 | $28.25 | $28.34 | $24.75 | 15,255 |
| 2019-10-14 | $28.28 | $28.45 | $28.08 | $28.26 | $24.68 | 10,375 |
| 2019-10-11 | $28.30 | $28.47 | $28.27 | $28.32 | $24.74 | 16,024 |
| 2019-10-10 | $28.28 | $28.50 | $28.25 | $28.25 | $24.68 | 13,924 |
| 2019-10-09 | $28.28 | $28.49 | $28.25 | $28.28 | $24.70 | 6,574 |
| 2019-10-08 | $28.25 | $28.33 | $28.17 | $28.25 | $24.68 | 11,261 |
| 2019-10-07 | $28.39 | $28.43 | $28.25 | $28.25 | $24.68 | 6,678 |
| 2019-10-04 | $28.35 | $28.35 | $28.25 | $28.32 | $24.74 | 5,971 |
| 2019-10-03 | $28.25 | $28.40 | $28.12 | $28.27 | $24.69 | 16,116 |
| 2019-10-02 | $28.25 | $28.38 | $28.25 | $28.25 | $24.68 | 12,564 |
| 2019-10-01 | $28.51 | $28.51 | $28.26 | $28.26 | $24.68 | 7,489 |
| 2019-09-30 | $28.80 | $28.80 | $28.58 | $28.58 | $24.96 | 4,780 |
| 2019-09-27 | $29.00 | $29.09 | $28.50 | $28.50 | $24.89 | 7,775 |
| 2019-09-26 | $28.80 | $28.85 | $28.64 | $28.64 | $25.02 | 4,888 |
| 2019-09-25 | $28.60 | $29.07 | $28.41 | $28.81 | $25.16 | 9,965 |
| 2019-09-24 | $29.00 | $29.18 | $28.49 | $28.52 | $24.91 | 12,554 |
| 2019-09-23 | $29.03 | $29.25 | $28.80 | $29.19 | $25.50 | 16,510 |
| 2019-09-20 | $28.25 | $29.45 | $28.25 | $29.41 | $25.69 | 59,618 |
| 2019-09-19 | $28.28 | $28.51 | $28.23 | $28.25 | $24.68 | 12,538 |
| 2019-09-18 | $28.43 | $28.45 | $28.15 | $28.15 | $24.59 | 13,172 |
| 2019-09-17 | $28.65 | $28.65 | $28.07 | $28.31 | $24.73 | 9,851 |
| 2019-09-16 | $28.22 | $28.65 | $28.21 | $28.62 | $25.00 | 12,993 |
| 2019-09-13 | $28.45 | $28.72 | $28.32 | $28.50 | $24.89 | 9,722 |
| 2019-09-12 | $28.03 | $28.50 | $27.73 | $28.30 | $24.72 | 21,620 |
| 2019-09-11 | $27.88 | $28.37 | $27.88 | $28.12 | $24.56 | 7,505 |
| 2019-09-10 | $27.45 | $27.73 | $27.33 | $27.60 | $24.11 | 14,284 |
| 2019-09-09 | $27.52 | $27.61 | $27.27 | $27.50 | $24.02 | 16,483 |
| 2019-09-06 | $27.35 | $27.52 | $27.35 | $27.52 | $24.04 | 5,467 |
| 2019-09-05 | $27.35 | $27.45 | $27.16 | $27.24 | $23.79 | 14,487 |
| 2019-09-04 | $27.06 | $27.28 | $27.06 | $27.10 | $23.67 | 1,677 |
| 2019-09-03 | $27.12 | $27.12 | $27.01 | $27.01 | $23.59 | 9,168 |
| 2019-08-30 | $27.42 | $27.77 | $27.34 | $27.35 | $23.89 | 5,584 |
| 2019-08-29 | $27.50 | $27.78 | $27.31 | $27.47 | $23.99 | 5,977 |
| 2019-08-28 | $27.15 | $27.43 | $27.15 | $27.34 | $23.88 | 7,526 |
| 2019-08-27 | $27.47 | $27.47 | $27.07 | $27.13 | $23.70 | 12,625 |
| 2019-08-26 | $27.02 | $27.49 | $27.02 | $27.38 | $23.92 | 6,491 |
| 2019-08-23 | $27.77 | $27.90 | $27.00 | $27.00 | $23.58 | 13,062 |
| 2019-08-22 | $27.96 | $28.02 | $27.76 | $27.77 | $24.26 | 6,041 |
| 2019-08-21 | $27.88 | $28.31 | $27.82 | $27.96 | $24.42 | 5,660 |
| 2019-08-20 | $28.00 | $28.02 | $27.84 | $27.96 | $24.42 | 7,760 |
| 2019-08-19 | $28.25 | $28.25 | $27.98 | $28.03 | $24.48 | 7,899 |
| 2019-08-16 | $28.18 | $28.25 | $28.01 | $28.19 | $24.62 | 6,636 |
| 2019-08-15 | $28.10 | $28.26 | $27.85 | $28.09 | $24.54 | 5,880 |
| 2019-08-14 | $27.82 | $28.14 | $27.82 | $28.00 | $24.46 | 11,731 |
| 2019-08-13 | $27.81 | $28.34 | $27.81 | $28.34 | $24.75 | 15,108 |
| 2019-08-12 | $27.92 | $27.96 | $27.81 | $27.81 | $24.29 | 9,860 |
| 2019-08-09 | $28.05 | $28.15 | $27.90 | $27.90 | $24.37 | 6,682 |
| 2019-08-08 | $28.29 | $28.40 | $27.99 | $27.99 | $24.45 | 16,359 |
| 2019-08-07 | $28.00 | $28.24 | $28.00 | $28.05 | $24.50 | 12,591 |
| 2019-08-06 | $28.40 | $28.86 | $28.07 | $28.26 | $24.49 | 11,909 |
| 2019-08-05 | $28.62 | $28.90 | $26.64 | $28.28 | $24.51 | 12,292 |
| 2019-08-02 | $28.75 | $29.29 | $28.75 | $28.76 | $24.93 | 5,053 |
| 2019-08-01 | $28.89 | $29.23 | $28.75 | $28.75 | $24.92 | 33,201 |
| 2019-07-31 | $28.98 | $29.41 | $28.75 | $28.75 | $24.92 | 22,063 |
| 2019-07-30 | $28.57 | $29.32 | $28.57 | $28.90 | $25.05 | 16,379 |
| 2019-07-29 | $28.85 | $28.99 | $28.37 | $28.48 | $24.68 | 37,988 |
| 2019-07-26 | $29.11 | $29.63 | $28.75 | $28.75 | $24.92 | 11,855 |
| 2019-07-25 | $29.10 | $29.10 | $28.65 | $28.65 | $24.83 | 3,372 |
| 2019-07-24 | $29.00 | $29.94 | $28.80 | $28.96 | $25.10 | 12,799 |
| 2019-07-23 | $29.68 | $29.68 | $28.98 | $29.13 | $25.25 | 4,157 |
| 2019-07-22 | $29.93 | $29.93 | $29.48 | $29.88 | $25.90 | 2,845 |
| 2019-07-19 | $30.00 | $30.00 | $29.68 | $29.86 | $25.88 | 6,455 |
| 2019-07-18 | $29.74 | $30.00 | $29.74 | $29.99 | $25.99 | 6,756 |
| 2019-07-17 | $29.96 | $30.00 | $29.60 | $29.86 | $25.88 | 12,803 |
| 2019-07-16 | $29.50 | $29.99 | $29.50 | $29.96 | $25.97 | 8,826 |
| 2019-07-15 | $29.90 | $30.00 | $28.94 | $29.70 | $25.74 | 7,752 |
| 2019-07-12 | $29.61 | $30.08 | $29.61 | $29.90 | $25.91 | 12,111 |
| 2019-07-11 | $29.60 | $30.12 | $29.60 | $29.95 | $25.96 | 9,233 |
| 2019-07-10 | $29.85 | $29.88 | $28.70 | $29.66 | $25.71 | 13,738 |
| 2019-07-09 | $29.58 | $30.00 | $29.52 | $29.96 | $25.97 | 3,297 |
| 2019-07-08 | $29.87 | $30.05 | $29.45 | $29.91 | $25.92 | 7,918 |
| 2019-07-05 | $28.97 | $29.92 | $28.97 | $29.92 | $25.93 | 3,771 |
| 2019-07-03 | $29.35 | $29.85 | $29.35 | $29.80 | $25.74 | 5,048 |
| 2019-07-02 | $30.49 | $30.49 | $29.51 | $29.99 | $25.90 | 15,326 |
| 2019-07-01 | $30.60 | $30.62 | $28.25 | $30.51 | $26.35 | 33,500 |
| 2019-06-28 | $28.72 | $31.44 | $28.72 | $30.90 | $26.69 | 104,973 |
| 2019-06-27 | $27.47 | $28.78 | $27.41 | $28.75 | $24.83 | 26,128 |
| 2019-06-26 | $27.94 | $28.07 | $27.20 | $27.33 | $23.61 | 20,078 |
| 2019-06-25 | $28.07 | $28.17 | $27.85 | $27.94 | $24.13 | 2,872 |
| 2019-06-24 | $27.92 | $27.98 | $27.81 | $27.90 | $24.10 | 6,502 |
| 2019-06-21 | $27.88 | $28.09 | $27.87 | $27.88 | $24.08 | 15,720 |
| 2019-06-20 | $28.21 | $28.21 | $27.86 | $28.01 | $24.19 | 5,911 |
| 2019-06-19 | $27.90 | $28.05 | $27.77 | $27.86 | $24.06 | 8,114 |
| 2019-06-18 | $27.85 | $28.13 | $27.76 | $28.08 | $24.25 | 5,304 |
| 2019-06-17 | $28.02 | $28.02 | $27.63 | $27.86 | $24.06 | 6,702 |
| 2019-06-14 | $28.11 | $28.17 | $27.73 | $27.84 | $24.05 | 5,081 |
| 2019-06-13 | $27.59 | $28.00 | $27.55 | $27.90 | $24.10 | 7,734 |
| 2019-06-12 | $27.94 | $27.94 | $27.55 | $27.59 | $23.83 | 8,868 |
| 2019-06-11 | $27.83 | $27.83 | $27.62 | $27.78 | $24.00 | 5,840 |
| 2019-06-10 | $27.70 | $27.83 | $27.57 | $27.82 | $24.03 | 6,979 |
| 2019-06-07 | $27.61 | $27.68 | $27.51 | $27.55 | $23.80 | 4,426 |
| 2019-06-06 | $27.35 | $27.57 | $27.34 | $27.57 | $23.81 | 7,225 |
| 2019-06-05 | $27.95 | $27.95 | $27.54 | $27.60 | $23.84 | 2,765 |
| 2019-06-04 | $27.26 | $27.90 | $27.26 | $27.90 | $24.10 | 7,619 |
| 2019-06-03 | $26.90 | $27.38 | $26.80 | $27.35 | $23.62 | 15,530 |
| 2019-05-31 | $27.02 | $27.22 | $26.90 | $26.90 | $23.24 | 9,300 |
| 2019-05-30 | $27.56 | $27.56 | $27.03 | $27.10 | $23.41 | 11,287 |
| 2019-05-29 | $27.32 | $27.70 | $27.32 | $27.32 | $23.60 | 17,640 |
| 2019-05-28 | $27.60 | $27.72 | $27.53 | $27.53 | $23.78 | 11,932 |
| 2019-05-24 | $27.59 | $28.46 | $27.39 | $27.76 | $23.98 | 8,436 |
| 2019-05-23 | $28.04 | $28.04 | $27.04 | $27.57 | $23.81 | 10,360 |
| 2019-05-22 | $28.40 | $28.54 | $28.09 | $28.09 | $24.26 | 5,480 |
| 2019-05-21 | $28.08 | $28.40 | $28.08 | $28.15 | $24.32 | 15,081 |
| 2019-05-20 | $28.24 | $28.28 | $28.19 | $28.27 | $24.42 | 2,982 |
| 2019-05-17 | $28.16 | $28.24 | $28.12 | $28.14 | $24.31 | 7,977 |
| 2019-05-16 | $28.48 | $28.48 | $28.12 | $28.27 | $24.42 | 17,883 |
| 2019-05-15 | $28.23 | $28.41 | $27.99 | $28.37 | $24.51 | 7,425 |
| 2019-05-14 | $28.23 | $28.92 | $28.23 | $28.24 | $24.39 | 10,416 |
| 2019-05-13 | $28.52 | $29.00 | $28.22 | $28.22 | $24.38 | 13,254 |
| 2019-05-10 | $28.64 | $28.97 | $28.52 | $28.61 | $24.71 | 5,889 |
| 2019-05-09 | $28.61 | $28.75 | $28.61 | $28.68 | $24.77 | 12,199 |
| 2019-05-08 | $27.87 | $28.75 | $27.87 | $28.65 | $24.75 | 11,815 |
| 2019-05-07 | $28.70 | $28.99 | $28.70 | $28.84 | $24.72 | 8,158 |
| 2019-05-06 | $29.18 | $29.18 | $28.88 | $28.88 | $24.76 | 3,612 |
| 2019-05-03 | $28.75 | $29.15 | $28.75 | $29.14 | $24.98 | 9,785 |
| 2019-05-02 | $28.63 | $28.75 | $28.63 | $28.66 | $24.57 | 7,448 |
| 2019-05-01 | $28.80 | $28.86 | $28.50 | $28.68 | $24.58 | 29,980 |
| 2019-04-30 | $28.62 | $28.95 | $28.62 | $28.95 | $24.82 | 10,619 |
| 2019-04-29 | $28.31 | $28.87 | $28.31 | $28.75 | $24.64 | 7,490 |
| 2019-04-26 | $28.33 | $28.69 | $28.32 | $28.32 | $24.28 | 15,182 |
| 2019-04-25 | $28.82 | $28.82 | $28.32 | $28.50 | $24.43 | 5,771 |
| 2019-04-24 | $28.75 | $28.95 | $28.60 | $28.69 | $24.59 | 14,220 |
| 2019-04-23 | $28.72 | $28.75 | $28.58 | $28.75 | $24.64 | 9,949 |
| 2019-04-22 | $28.71 | $28.95 | $28.46 | $28.58 | $24.50 | 9,391 |
| 2019-04-18 | $28.52 | $28.87 | $28.52 | $28.84 | $24.72 | 8,114 |
| 2019-04-17 | $28.80 | $28.80 | $28.62 | $28.65 | $24.56 | 3,101 |
| 2019-04-16 | $28.33 | $28.55 | $28.08 | $28.54 | $24.46 | 3,944 |
| 2019-04-15 | $28.67 | $28.67 | $28.21 | $28.23 | $24.20 | 3,495 |
| 2019-04-12 | $28.48 | $28.63 | $28.21 | $28.40 | $24.34 | 11,719 |
| 2019-04-11 | $28.28 | $28.50 | $28.01 | $28.30 | $24.26 | 13,605 |
| 2019-04-10 | $27.87 | $28.29 | $27.86 | $28.29 | $24.25 | 7,824 |
| 2019-04-09 | $28.00 | $28.21 | $27.74 | $27.86 | $23.88 | 6,464 |
| 2019-04-08 | $28.16 | $28.16 | $27.93 | $27.97 | $23.98 | 3,352 |
| 2019-04-05 | $28.10 | $28.15 | $27.90 | $28.04 | $24.04 | 9,581 |
| 2019-04-04 | $27.97 | $28.10 | $27.61 | $27.95 | $23.96 | 23,241 |
| 2019-04-03 | $27.81 | $27.94 | $27.65 | $27.88 | $23.90 | 7,456 |
| 2019-04-02 | $27.18 | $27.90 | $27.18 | $27.74 | $23.78 | 35,212 |
| 2019-04-01 | $27.16 | $27.37 | $26.95 | $27.30 | $23.40 | 32,638 |
| 2019-03-29 | $27.05 | $27.30 | $26.87 | $26.91 | $23.07 | 35,769 |
| 2019-03-28 | $26.92 | $27.20 | $26.92 | $27.01 | $23.15 | 6,491 |
| 2019-03-27 | $26.96 | $27.43 | $26.94 | $27.05 | $23.19 | 16,419 |
| 2019-03-26 | $26.90 | $27.05 | $26.90 | $27.02 | $23.16 | 11,923 |
| 2019-03-25 | $26.44 | $27.15 | $26.44 | $26.95 | $23.10 | 24,644 |
| 2019-03-22 | $26.71 | $26.81 | $26.39 | $26.54 | $22.75 | 22,111 |
| 2019-03-21 | $26.60 | $27.05 | $26.46 | $26.79 | $22.96 | 9,343 |
| 2019-03-20 | $26.63 | $26.75 | $26.58 | $26.58 | $22.78 | 59,891 |
| 2019-03-19 | $26.85 | $26.85 | $26.60 | $26.70 | $22.89 | 24,671 |
| 2019-03-18 | $26.27 | $27.01 | $26.27 | $26.79 | $22.96 | 23,989 |
| 2019-03-15 | $27.05 | $27.34 | $26.16 | $26.17 | $22.43 | 68,828 |
| 2019-03-14 | $27.06 | $27.09 | $26.97 | $27.01 | $23.15 | 22,534 |
| 2019-03-13 | $27.10 | $27.17 | $27.02 | $27.10 | $23.23 | 11,503 |
| 2019-03-12 | $27.25 | $27.56 | $27.10 | $27.10 | $23.23 | 15,073 |
| 2019-03-11 | $27.19 | $27.24 | $27.07 | $27.24 | $23.35 | 22,386 |
| 2019-03-08 | $27.36 | $27.39 | $27.13 | $27.24 | $23.35 | 7,416 |
| 2019-03-07 | $27.80 | $27.95 | $27.30 | $27.30 | $23.40 | 10,061 |
| 2019-03-06 | $27.88 | $28.06 | $27.80 | $27.80 | $23.83 | 39,887 |
| 2019-03-05 | $27.92 | $28.09 | $27.90 | $27.98 | $23.98 | 6,035 |
| 2019-03-04 | $27.96 | $28.20 | $27.92 | $28.02 | $24.02 | 10,760 |
| 2019-03-01 | $28.27 | $28.27 | $28.10 | $28.13 | $24.11 | 3,726 |
| 2019-02-28 | $28.08 | $28.30 | $27.95 | $28.10 | $24.09 | 6,349 |
| 2019-02-27 | $28.05 | $28.18 | $27.93 | $28.17 | $24.15 | 14,927 |
| 2019-02-26 | $28.18 | $28.25 | $27.89 | $27.94 | $23.95 | 3,890 |
| 2019-02-25 | $28.15 | $28.31 | $27.96 | $28.26 | $24.22 | 21,725 |
| 2019-02-22 | $28.11 | $28.28 | $28.03 | $28.25 | $24.22 | 10,077 |
| 2019-02-21 | $27.67 | $28.26 | $27.67 | $28.18 | $24.16 | 5,946 |
| 2019-02-20 | $28.19 | $28.29 | $27.86 | $28.00 | $24.00 | 13,633 |
| 2019-02-19 | $28.22 | $28.42 | $27.90 | $28.25 | $24.22 | 24,164 |
| 2019-02-15 | $27.15 | $28.35 | $27.15 | $28.14 | $24.12 | 23,773 |
| 2019-02-14 | $27.80 | $27.90 | $27.00 | $27.01 | $23.15 | 25,937 |
| 2019-02-13 | $27.90 | $27.90 | $27.50 | $27.73 | $23.77 | 16,726 |
| 2019-02-12 | $27.69 | $27.71 | $27.58 | $27.71 | $23.75 | 5,426 |
| 2019-02-11 | $27.66 | $27.66 | $27.33 | $27.39 | $23.48 | 6,569 |
| 2019-02-08 | $27.50 | $27.64 | $27.46 | $27.46 | $23.54 | 6,259 |
| 2019-02-07 | $27.80 | $27.80 | $27.41 | $27.41 | $23.50 | 9,998 |
| 2019-02-06 | $27.63 | $27.75 | $27.55 | $27.56 | $23.62 | 4,913 |
| 2019-02-05 | $27.55 | $27.65 | $27.50 | $27.53 | $23.60 | 5,306 |
| 2019-02-04 | $27.50 | $27.72 | $27.50 | $27.54 | $23.61 | 9,440 |
| 2019-02-01 | $27.46 | $27.76 | $27.46 | $27.59 | $23.46 | 6,780 |
| 2019-01-31 | $27.59 | $27.70 | $27.47 | $27.58 | $23.45 | 9,443 |
| 2019-01-30 | $27.67 | $27.77 | $27.55 | $27.68 | $23.54 | 10,439 |
| 2019-01-29 | $27.66 | $27.69 | $27.48 | $27.56 | $23.44 | 8,449 |
| 2019-01-28 | $27.23 | $27.87 | $27.23 | $27.60 | $23.47 | 14,182 |
| 2019-01-25 | $27.21 | $27.50 | $27.21 | $27.45 | $23.34 | 10,586 |
| 2019-01-24 | $27.05 | $27.42 | $27.01 | $27.29 | $23.21 | 12,376 |
| 2019-01-23 | $27.14 | $27.51 | $26.91 | $27.00 | $22.96 | 13,647 |
| 2019-01-22 | $26.96 | $27.18 | $26.82 | $26.89 | $22.87 | 17,242 |
| 2019-01-18 | $26.94 | $27.30 | $26.94 | $26.97 | $22.94 | 30,923 |
| 2019-01-17 | $26.95 | $27.05 | $26.95 | $26.95 | $22.92 | 10,565 |
| 2019-01-16 | $26.91 | $27.48 | $26.90 | $26.96 | $22.93 | 16,406 |
| 2019-01-15 | $26.90 | $27.14 | $26.90 | $26.97 | $22.94 | 9,285 |
| 2019-01-14 | $26.90 | $27.20 | $26.85 | $26.90 | $22.88 | 8,149 |
| 2019-01-11 | $26.91 | $27.18 | $26.84 | $26.90 | $22.88 | 13,304 |
| 2019-01-10 | $26.96 | $27.14 | $26.90 | $27.08 | $23.03 | 9,183 |
| 2019-01-09 | $26.98 | $27.15 | $26.85 | $27.13 | $23.07 | 13,102 |
| 2019-01-08 | $26.69 | $27.16 | $26.55 | $27.16 | $23.10 | 6,685 |
| 2019-01-07 | $26.50 | $26.65 | $26.26 | $26.50 | $22.54 | 19,550 |
| 2019-01-04 | $26.34 | $26.51 | $26.00 | $26.40 | $22.45 | 16,929 |
| 2019-01-03 | $26.05 | $26.40 | $26.05 | $26.12 | $22.21 | 10,417 |
| 2019-01-02 | $25.89 | $26.17 | $25.78 | $26.17 | $22.26 | 27,371 |
| 2018-12-31 | $25.76 | $27.84 | $25.76 | $25.98 | $22.09 | 11,864 |
| 2018-12-28 | $25.40 | $26.79 | $25.16 | $25.66 | $21.82 | 25,862 |
| 2018-12-27 | $25.79 | $26.01 | $25.12 | $25.32 | $21.53 | 24,450 |
| 2018-12-26 | $27.93 | $27.93 | $25.40 | $25.94 | $22.06 | 15,776 |
| 2018-12-24 | $25.58 | $26.95 | $25.35 | $25.35 | $21.56 | 9,442 |
| 2018-12-21 | $25.59 | $26.30 | $25.58 | $25.70 | $21.86 | 52,009 |
| 2018-12-20 | $25.68 | $26.09 | $25.68 | $25.80 | $21.94 | 35,159 |
| 2018-12-19 | $26.34 | $26.60 | $25.80 | $26.00 | $22.11 | 19,175 |
| 2018-12-18 | $25.86 | $27.35 | $25.86 | $26.40 | $22.45 | 21,479 |
| 2018-12-17 | $26.78 | $28.74 | $26.48 | $26.49 | $22.53 | 13,306 |
| 2018-12-14 | $27.09 | $27.80 | $26.82 | $26.86 | $22.84 | 24,892 |
| 2018-12-13 | $27.77 | $27.77 | $27.15 | $27.15 | $23.09 | 24,796 |
| 2018-12-12 | $27.76 | $27.91 | $27.08 | $27.40 | $23.30 | 11,139 |
| 2018-12-11 | $27.78 | $28.05 | $27.25 | $27.35 | $23.26 | 14,153 |
| 2018-12-10 | $27.97 | $27.97 | $27.17 | $27.33 | $23.24 | 16,622 |
| 2018-12-07 | $27.34 | $27.34 | $27.15 | $27.15 | $23.09 | 19,095 |
| 2018-12-06 | $27.42 | $27.90 | $27.33 | $27.40 | $23.13 | 16,945 |
| 2018-12-04 | $28.14 | $28.20 | $27.39 | $27.39 | $23.12 | 19,783 |
| 2018-12-03 | $28.12 | $28.12 | $27.95 | $28.12 | $23.74 | 15,710 |
| 2018-11-30 | $28.22 | $28.22 | $27.85 | $27.85 | $23.51 | 20,907 |
| 2018-11-29 | $27.91 | $28.16 | $27.86 | $27.95 | $23.59 | 4,588 |
| 2018-11-28 | $27.93 | $28.13 | $27.65 | $28.13 | $23.75 | 24,922 |
| 2018-11-27 | $27.99 | $28.03 | $27.65 | $27.71 | $23.39 | 4,601 |
| 2018-11-26 | $27.82 | $27.96 | $27.65 | $27.68 | $23.37 | 14,734 |
| 2018-11-23 | $27.65 | $27.78 | $27.65 | $27.78 | $23.45 | 5,568 |
| 2018-11-21 | $27.67 | $27.68 | $27.60 | $27.64 | $23.33 | 5,888 |
| 2018-11-20 | $27.55 | $27.96 | $27.55 | $27.72 | $23.40 | 9,357 |
| 2018-11-19 | $28.10 | $28.10 | $27.62 | $27.72 | $23.40 | 11,950 |
| 2018-11-16 | $27.55 | $27.86 | $27.55 | $27.70 | $23.38 | 8,230 |
| 2018-11-15 | $27.38 | $27.72 | $27.38 | $27.64 | $23.33 | 5,669 |
| 2018-11-14 | $27.59 | $27.81 | $27.52 | $27.55 | $23.26 | 12,150 |
| 2018-11-13 | $27.75 | $27.97 | $27.60 | $27.60 | $23.30 | 11,338 |
| 2018-11-12 | $27.70 | $27.75 | $27.70 | $27.70 | $23.38 | 8,826 |
| 2018-11-09 | $27.36 | $27.69 | $27.36 | $27.60 | $23.30 | 8,868 |
| 2018-11-08 | $27.50 | $27.60 | $27.41 | $27.55 | $23.26 | 6,572 |
| 2018-11-07 | $27.35 | $27.50 | $27.35 | $27.50 | $23.22 | 12,034 |
| 2018-11-06 | $27.32 | $27.68 | $27.32 | $27.43 | $22.97 | 6,800 |
| 2018-11-05 | $27.52 | $27.66 | $27.30 | $27.35 | $22.91 | 15,688 |
| 2018-11-02 | $27.50 | $27.72 | $27.40 | $27.56 | $23.08 | 16,388 |
| 2018-11-01 | $27.29 | $27.56 | $27.29 | $27.40 | $22.95 | 17,967 |
| 2018-10-31 | $27.70 | $27.79 | $27.22 | $27.24 | $22.81 | 21,774 |
| 2018-10-30 | $27.87 | $27.89 | $27.44 | $27.58 | $23.10 | 26,873 |
| 2018-10-29 | $27.23 | $27.80 | $27.10 | $27.56 | $23.08 | 16,032 |
| 2018-10-26 | $27.00 | $27.86 | $27.00 | $27.24 | $22.81 | 18,989 |
| 2018-10-25 | $24.96 | $28.25 | $24.96 | $27.60 | $23.11 | 21,958 |
| 2018-10-24 | $28.40 | $28.66 | $28.10 | $28.20 | $23.62 | 22,300 |
| 2018-10-23 | $28.19 | $28.83 | $28.19 | $28.49 | $23.86 | 24,251 |
| 2018-10-22 | $28.68 | $28.75 | $28.50 | $28.50 | $23.87 | 57,756 |
| 2018-10-19 | $28.92 | $29.14 | $28.77 | $28.77 | $24.09 | 51,597 |
| 2018-10-18 | $29.00 | $29.21 | $29.00 | $29.07 | $24.35 | 24,984 |
| 2018-10-17 | $28.92 | $29.16 | $28.82 | $29.03 | $24.31 | 11,602 |
| 2018-10-16 | $28.55 | $29.07 | $28.55 | $28.97 | $24.26 | 14,235 |
| 2018-10-15 | $28.76 | $28.89 | $28.50 | $28.58 | $23.94 | 37,352 |
| 2018-10-12 | $28.80 | $29.28 | $28.40 | $28.55 | $23.91 | 17,812 |
| 2018-10-11 | $29.11 | $29.47 | $28.88 | $28.99 | $24.28 | 36,259 |
| 2018-10-10 | $29.61 | $29.61 | $29.24 | $29.30 | $24.54 | 15,354 |
| 2018-10-09 | $29.50 | $29.61 | $29.30 | $29.41 | $24.63 | 9,438 |
| 2018-10-08 | $29.21 | $29.53 | $29.15 | $29.30 | $24.54 | 13,467 |
| 2018-10-05 | $29.47 | $29.61 | $29.25 | $29.31 | $24.55 | 4,549 |
| 2018-10-04 | $29.45 | $29.66 | $29.45 | $29.55 | $24.75 | 9,592 |
| 2018-10-03 | $29.20 | $29.65 | $29.20 | $29.59 | $24.78 | 30,768 |
| 2018-10-02 | $29.24 | $29.66 | $29.13 | $29.28 | $24.52 | 14,442 |
| 2018-10-01 | $29.58 | $29.61 | $29.14 | $29.32 | $24.56 | 3,706 |
| 2018-09-28 | $29.53 | $29.68 | $29.50 | $29.55 | $24.75 | 3,352 |
| 2018-09-27 | $29.51 | $29.64 | $29.50 | $29.50 | $24.71 | 6,283 |
| 2018-09-26 | $29.50 | $29.70 | $29.50 | $29.54 | $24.74 | 9,203 |
| 2018-09-25 | $29.50 | $29.59 | $29.50 | $29.51 | $24.71 | 18,666 |
| 2018-09-24 | $29.50 | $29.76 | $29.50 | $29.50 | $24.71 | 6,780 |
| 2018-09-21 | $29.15 | $29.62 | $29.15 | $29.62 | $24.81 | 42,714 |
| 2018-09-20 | $29.15 | $29.32 | $29.15 | $29.21 | $24.46 | 4,504 |
| 2018-09-19 | $29.03 | $29.42 | $29.03 | $29.16 | $24.42 | 12,440 |
| 2018-09-18 | $29.45 | $29.56 | $29.16 | $29.17 | $24.43 | 14,172 |
| 2018-09-17 | $29.70 | $29.75 | $29.45 | $29.45 | $24.66 | 5,936 |
| 2018-09-14 | $29.83 | $29.86 | $29.71 | $29.71 | $24.88 | 4,579 |
| 2018-09-13 | $29.72 | $29.85 | $29.68 | $29.72 | $24.89 | 5,110 |
| 2018-09-12 | $29.60 | $29.78 | $29.50 | $29.71 | $24.88 | 16,550 |
| 2018-09-11 | $29.81 | $29.81 | $29.60 | $29.62 | $24.81 | 6,157 |
| 2018-09-10 | $29.70 | $29.82 | $29.64 | $29.82 | $24.97 | 5,383 |
| 2018-09-07 | $29.63 | $29.91 | $29.63 | $29.73 | $24.90 | 9,585 |
| 2018-09-06 | $29.86 | $29.95 | $29.78 | $29.90 | $25.04 | 6,215 |
| 2018-09-05 | $29.64 | $29.95 | $29.64 | $29.95 | $25.08 | 33,668 |
| 2018-09-04 | $29.88 | $29.90 | $29.83 | $29.90 | $25.04 | 9,518 |
| 2018-08-31 | $30.00 | $30.00 | $29.77 | $29.88 | $25.02 | 6,288 |
| 2018-08-30 | $29.75 | $29.90 | $29.75 | $29.90 | $25.04 | 4,550 |
| 2018-08-29 | $29.75 | $29.90 | $29.65 | $29.85 | $25.00 | 5,252 |
| 2018-08-28 | $29.95 | $29.96 | $29.75 | $29.86 | $25.01 | 6,965 |
| 2018-08-27 | $29.98 | $30.05 | $29.95 | $29.97 | $25.10 | 12,839 |
| 2018-08-24 | $29.91 | $30.10 | $29.81 | $30.05 | $25.17 | 7,479 |
| 2018-08-23 | $30.00 | $30.00 | $29.95 | $29.99 | $25.12 | 9,836 |
| 2018-08-22 | $30.08 | $30.08 | $29.95 | $29.97 | $25.10 | 6,356 |
| 2018-08-21 | $30.35 | $30.36 | $29.95 | $30.00 | $25.12 | 7,777 |
| 2018-08-20 | $30.10 | $30.21 | $30.03 | $30.21 | $25.30 | 3,191 |
| 2018-08-17 | $29.94 | $30.20 | $29.94 | $30.10 | $25.21 | 3,303 |
| 2018-08-16 | $30.14 | $30.14 | $29.90 | $30.04 | $25.16 | 4,176 |
| 2018-08-15 | $29.98 | $30.04 | $29.85 | $29.90 | $25.04 | 6,630 |
| 2018-08-14 | $30.10 | $30.39 | $29.95 | $29.98 | $25.10 | 19,124 |
| 2018-08-13 | $30.36 | $30.36 | $30.20 | $30.28 | $25.36 | 4,966 |
| 2018-08-10 | $30.05 | $30.36 | $30.03 | $30.23 | $25.32 | 17,037 |
| 2018-08-09 | $30.22 | $30.31 | $30.21 | $30.28 | $25.36 | 5,123 |
| 2018-08-08 | $30.03 | $30.25 | $29.92 | $30.20 | $25.29 | 11,101 |
| 2018-08-07 | $30.27 | $30.29 | $29.95 | $30.21 | $25.12 | 9,907 |
| 2018-08-06 | $30.23 | $30.43 | $30.22 | $30.27 | $25.17 | 7,481 |
| 2018-08-03 | $30.70 | $30.83 | $30.30 | $30.30 | $25.19 | 8,978 |
| 2018-08-02 | $30.54 | $30.60 | $30.42 | $30.46 | $25.33 | 19,061 |
| 2018-08-01 | $30.52 | $30.63 | $30.40 | $30.40 | $25.28 | 12,108 |
| 2018-07-31 | $30.50 | $30.70 | $30.49 | $30.50 | $25.36 | 11,333 |
| 2018-07-30 | $30.45 | $30.75 | $30.45 | $30.50 | $25.36 | 6,126 |
| 2018-07-27 | $30.50 | $30.74 | $30.50 | $30.50 | $25.36 | 14,512 |
| 2018-07-26 | $30.72 | $30.72 | $30.50 | $30.50 | $25.36 | 3,505 |
| 2018-07-25 | $30.50 | $30.61 | $30.44 | $30.50 | $25.36 | 12,705 |
| 2018-07-24 | $30.74 | $31.06 | $30.50 | $30.59 | $25.43 | 10,722 |
| 2018-07-23 | $30.59 | $30.94 | $30.56 | $30.87 | $25.67 | 4,961 |
| 2018-07-20 | $30.71 | $30.95 | $30.55 | $30.60 | $25.44 | 6,887 |
| 2018-07-19 | $30.84 | $30.87 | $30.65 | $30.67 | $25.50 | 8,234 |
| 2018-07-18 | $30.71 | $30.90 | $30.67 | $30.77 | $25.58 | 5,568 |
| 2018-07-17 | $31.08 | $31.14 | $30.76 | $30.76 | $25.57 | 7,199 |
| 2018-07-16 | $30.80 | $31.13 | $30.80 | $31.13 | $25.88 | 5,019 |
| 2018-07-13 | $31.01 | $31.05 | $30.80 | $30.81 | $25.62 | 12,259 |
| 2018-07-12 | $31.30 | $31.32 | $30.90 | $31.09 | $25.85 | 8,829 |
| 2018-07-11 | $31.30 | $31.45 | $31.20 | $31.23 | $25.97 | 9,094 |
| 2018-07-10 | $31.71 | $31.71 | $31.30 | $31.36 | $26.07 | 6,779 |
| 2018-07-09 | $31.71 | $31.94 | $31.71 | $31.73 | $26.30 | 5,132 |
| 2018-07-06 | $31.58 | $31.63 | $31.43 | $31.63 | $26.21 | 6,680 |
| 2018-07-05 | $31.33 | $31.64 | $31.33 | $31.51 | $26.12 | 6,099 |
| 2018-07-03 | $31.26 | $31.46 | $31.20 | $31.33 | $25.97 | 2,806 |
| 2018-07-02 | $30.99 | $31.24 | $30.99 | $31.24 | $25.89 | 6,353 |
| 2018-06-29 | $31.33 | $31.35 | $30.87 | $31.00 | $25.69 | 11,292 |
| 2018-06-28 | $31.23 | $31.44 | $31.23 | $31.25 | $25.90 | 5,312 |
| 2018-06-27 | $31.69 | $31.74 | $31.32 | $31.32 | $25.96 | 13,205 |
| 2018-06-26 | $31.68 | $31.95 | $31.65 | $31.85 | $26.40 | 12,783 |
| 2018-06-25 | $31.57 | $31.82 | $31.33 | $31.56 | $26.16 | 10,048 |
| 2018-06-22 | $31.50 | $31.70 | $31.32 | $31.60 | $26.19 | 44,587 |
| 2018-06-21 | $31.39 | $31.71 | $31.34 | $31.39 | $26.02 | 23,851 |
| 2018-06-20 | $31.13 | $31.45 | $31.13 | $31.39 | $26.02 | 31,867 |
| 2018-06-19 | $30.75 | $31.20 | $30.75 | $31.16 | $25.82 | 35,948 |
| 2018-06-18 | $30.88 | $31.00 | $30.76 | $30.94 | $25.64 | 14,301 |
| 2018-06-15 | $30.70 | $31.01 | $30.50 | $30.75 | $25.49 | 33,835 |
| 2018-06-14 | $30.62 | $30.90 | $30.62 | $30.84 | $25.56 | 9,100 |
| 2018-06-13 | $30.52 | $31.03 | $30.47 | $30.91 | $25.62 | 14,787 |
| 2018-06-12 | $30.98 | $30.98 | $30.50 | $30.55 | $25.32 | 14,412 |
| 2018-06-11 | $30.98 | $31.04 | $30.50 | $30.56 | $25.33 | 18,932 |
| 2018-06-08 | $31.25 | $31.25 | $30.13 | $30.94 | $25.64 | 14,485 |
| 2018-06-07 | $31.02 | $31.29 | $31.00 | $31.22 | $25.87 | 11,228 |
| 2018-06-06 | $30.81 | $31.05 | $30.80 | $30.97 | $25.67 | 16,082 |
| 2018-06-05 | $30.61 | $30.82 | $30.56 | $30.78 | $25.51 | 18,099 |
| 2018-06-04 | $30.56 | $30.79 | $30.56 | $30.73 | $25.47 | 15,680 |
| 2018-06-01 | $30.59 | $30.67 | $30.48 | $30.53 | $25.30 | 18,043 |
| 2018-05-31 | $30.58 | $30.70 | $30.48 | $30.58 | $25.34 | 11,307 |
| 2018-05-30 | $30.18 | $30.68 | $30.18 | $30.61 | $25.37 | 34,258 |
| 2018-05-29 | $30.30 | $30.30 | $30.03 | $30.21 | $25.04 | 22,991 |
| 2018-05-25 | $30.51 | $30.54 | $30.32 | $30.33 | $25.14 | 8,225 |
| 2018-05-24 | $30.70 | $30.84 | $30.32 | $30.45 | $25.24 | 9,200 |
| 2018-05-23 | $30.59 | $30.67 | $30.50 | $30.67 | $25.42 | 7,330 |
| 2018-05-22 | $30.55 | $30.77 | $30.42 | $30.54 | $25.31 | 11,291 |
| 2018-05-21 | $30.39 | $30.62 | $30.39 | $30.58 | $25.34 | 10,160 |
| 2018-05-18 | $30.58 | $30.63 | $30.39 | $30.39 | $25.19 | 18,789 |
| 2018-05-17 | $30.47 | $30.54 | $30.44 | $30.45 | $25.24 | 12,865 |
| 2018-05-16 | $30.44 | $30.49 | $30.31 | $30.38 | $25.18 | 10,310 |
| 2018-05-15 | $30.12 | $30.37 | $30.12 | $30.35 | $25.15 | 13,610 |
| 2018-05-14 | $30.39 | $30.40 | $30.10 | $30.13 | $24.97 | 26,942 |
| 2018-05-11 | $30.20 | $30.37 | $30.14 | $30.22 | $25.05 | 6,920 |
| 2018-05-10 | $30.38 | $30.41 | $30.16 | $30.19 | $25.02 | 17,990 |
| 2018-05-09 | $30.31 | $30.48 | $30.30 | $30.38 | $25.18 | 9,688 |
| 2018-05-08 | $30.40 | $30.57 | $30.40 | $30.47 | $25.09 | 13,338 |
| 2018-05-07 | $30.55 | $30.55 | $30.40 | $30.42 | $25.05 | 9,352 |
| 2018-05-04 | $30.40 | $30.69 | $30.32 | $30.49 | $25.10 | 15,887 |
| 2018-05-03 | $30.64 | $30.69 | $30.40 | $30.41 | $25.04 | 8,105 |
| 2018-05-02 | $30.44 | $30.80 | $30.40 | $30.63 | $25.22 | 14,066 |
| 2018-05-01 | $30.40 | $30.58 | $30.36 | $30.53 | $25.14 | 41,325 |
| 2018-04-30 | $30.53 | $30.77 | $30.43 | $30.44 | $25.06 | 18,160 |
| 2018-04-27 | $30.31 | $30.59 | $30.31 | $30.50 | $25.11 | 33,762 |
| 2018-04-26 | $30.00 | $30.66 | $29.88 | $30.22 | $24.88 | 34,347 |
| 2018-04-25 | $30.09 | $30.25 | $29.90 | $29.90 | $24.62 | 24,708 |
| 2018-04-24 | $30.09 | $30.38 | $29.92 | $30.04 | $24.73 | 19,364 |
| 2018-04-23 | $29.99 | $30.00 | $29.73 | $29.97 | $24.68 | 8,598 |
| 2018-04-20 | $29.92 | $30.16 | $29.84 | $29.96 | $24.67 | 17,184 |
| 2018-04-19 | $29.99 | $30.20 | $29.88 | $30.03 | $24.73 | 7,980 |
| 2018-04-18 | $30.17 | $30.34 | $29.89 | $30.00 | $24.70 | 8,484 |
| 2018-04-17 | $30.13 | $30.43 | $30.05 | $30.18 | $24.85 | 19,346 |
| 2018-04-16 | $30.00 | $30.46 | $30.00 | $30.07 | $24.76 | 20,424 |
| 2018-04-13 | $29.86 | $30.00 | $29.63 | $29.92 | $24.64 | 35,151 |
| 2018-04-12 | $29.75 | $29.83 | $29.52 | $29.75 | $24.50 | 41,472 |
| 2018-04-11 | $29.48 | $29.69 | $29.43 | $29.61 | $24.38 | 9,695 |
| 2018-04-10 | $29.62 | $29.75 | $29.37 | $29.55 | $24.33 | 20,321 |
| 2018-04-09 | $29.76 | $29.82 | $29.28 | $29.39 | $24.20 | 45,992 |
| 2018-04-06 | $29.67 | $29.82 | $29.36 | $29.49 | $24.28 | 14,928 |
| 2018-04-05 | $29.89 | $29.89 | $29.50 | $29.74 | $24.49 | 14,170 |
| 2018-04-04 | $29.34 | $29.85 | $29.34 | $29.76 | $24.50 | 17,167 |
| 2018-04-03 | $29.60 | $29.76 | $29.43 | $29.53 | $24.31 | 23,367 |
| 2018-04-02 | $29.73 | $30.02 | $29.35 | $29.57 | $24.35 | 22,950 |
| 2018-03-29 | $30.15 | $30.18 | $29.52 | $29.66 | $24.42 | 42,876 |
| 2018-03-28 | $29.90 | $30.12 | $29.85 | $29.95 | $24.66 | 17,388 |
| 2018-03-27 | $30.25 | $30.25 | $29.86 | $29.89 | $24.61 | 14,774 |
| 2018-03-26 | $29.82 | $30.24 | $29.49 | $30.19 | $24.86 | 14,164 |
| 2018-03-23 | $30.10 | $30.28 | $29.43 | $29.48 | $24.27 | 26,494 |
| 2018-03-22 | $30.57 | $30.80 | $30.17 | $30.18 | $24.85 | 10,131 |
| 2018-03-21 | $30.59 | $30.87 | $30.55 | $30.79 | $25.35 | 11,429 |
| 2018-03-20 | $30.60 | $30.80 | $30.47 | $30.66 | $25.24 | 11,149 |
| 2018-03-19 | $30.63 | $30.69 | $30.35 | $30.66 | $25.24 | 22,333 |
| 2018-03-16 | $30.58 | $30.86 | $30.58 | $30.65 | $25.24 | 30,028 |
| 2018-03-15 | $30.48 | $30.76 | $30.25 | $30.64 | $25.23 | 15,122 |
| 2018-03-14 | $30.73 | $30.73 | $30.34 | $30.48 | $25.10 | 18,565 |
| 2018-03-13 | $30.86 | $31.01 | $30.50 | $30.64 | $25.23 | 18,444 |
| 2018-03-12 | $30.86 | $31.01 | $30.66 | $30.94 | $25.47 | 16,604 |
| 2018-03-09 | $30.78 | $30.95 | $30.66 | $30.76 | $25.33 | 34,202 |
| 2018-03-08 | $30.90 | $31.07 | $30.24 | $30.73 | $25.30 | 10,759 |
| 2018-03-07 | $30.27 | $30.87 | $30.26 | $30.81 | $25.37 | 21,039 |
| 2018-03-06 | $30.57 | $30.73 | $30.19 | $30.63 | $25.22 | 26,577 |
| 2018-03-05 | $30.18 | $30.65 | $30.18 | $30.42 | $25.05 | 15,993 |
| 2018-03-02 | $29.53 | $30.68 | $29.53 | $30.54 | $25.15 | 13,395 |
| 2018-03-01 | $29.75 | $30.08 | $29.61 | $29.87 | $24.59 | 31,349 |
| 2018-02-28 | $30.48 | $30.48 | $29.77 | $29.87 | $24.59 | 21,274 |
| 2018-02-27 | $30.69 | $30.87 | $30.44 | $30.44 | $25.06 | 16,158 |
| 2018-02-26 | $30.72 | $30.90 | $30.58 | $30.78 | $25.34 | 14,490 |
| 2018-02-23 | $30.50 | $30.84 | $30.50 | $30.77 | $25.33 | 13,841 |
| 2018-02-22 | $30.62 | $30.84 | $30.55 | $30.61 | $25.20 | 7,107 |
| 2018-02-21 | $30.50 | $30.70 | $30.37 | $30.53 | $25.14 | 16,336 |
| 2018-02-20 | $30.64 | $30.89 | $30.11 | $30.21 | $24.87 | 20,028 |
| 2018-02-16 | $30.55 | $30.95 | $30.55 | $30.69 | $25.27 | 18,533 |
| 2018-02-15 | $30.74 | $30.83 | $30.55 | $30.65 | $25.24 | 10,106 |
| 2018-02-14 | $30.32 | $30.84 | $30.32 | $30.49 | $25.10 | 20,976 |
| 2018-02-13 | $30.46 | $30.75 | $30.30 | $30.34 | $24.98 | 12,501 |
| 2018-02-12 | $30.47 | $30.83 | $30.36 | $30.58 | $25.18 | 188,033 |
| 2018-02-09 | $30.45 | $30.74 | $30.04 | $30.52 | $25.13 | 38,058 |
| 2018-02-08 | $30.89 | $30.90 | $30.16 | $30.16 | $24.83 | 21,131 |
| 2018-02-07 | $30.50 | $30.70 | $30.44 | $30.63 | $25.22 | 17,537 |
| 2018-02-06 | $29.60 | $30.58 | $29.60 | $30.44 | $24.90 | 28,541 |
| 2018-02-05 | $30.74 | $30.79 | $29.86 | $29.87 | $24.43 | 12,834 |
| 2018-02-02 | $30.76 | $30.76 | $30.40 | $30.51 | $24.96 | 10,507 |
| 2018-02-01 | $30.25 | $30.84 | $30.25 | $30.62 | $25.05 | 10,261 |
| 2018-01-31 | $30.56 | $30.62 | $30.25 | $30.28 | $24.77 | 15,837 |
| 2018-01-30 | $30.48 | $30.68 | $30.26 | $30.40 | $24.87 | 13,362 |
| 2018-01-29 | $31.01 | $31.26 | $30.46 | $30.46 | $24.92 | 12,788 |
| 2018-01-26 | $31.45 | $31.45 | $31.00 | $31.01 | $25.37 | 14,707 |
| 2018-01-25 | $30.98 | $31.18 | $30.83 | $31.00 | $25.36 | 9,911 |
| 2018-01-24 | $31.51 | $31.52 | $30.91 | $31.25 | $25.56 | 11,969 |
| 2018-01-23 | $31.54 | $31.61 | $31.24 | $31.41 | $25.69 | 13,657 |
| 2018-01-22 | $31.71 | $31.71 | $31.30 | $31.59 | $25.84 | 7,194 |
| 2018-01-19 | $31.55 | $31.89 | $31.50 | $31.81 | $26.02 | 5,438 |
| 2018-01-18 | $31.66 | $31.66 | $31.49 | $31.52 | $25.78 | 6,950 |
| 2018-01-17 | $31.92 | $32.13 | $31.58 | $31.94 | $26.13 | 9,697 |
| 2018-01-16 | $31.94 | $32.15 | $31.66 | $31.74 | $25.96 | 31,804 |
| 2018-01-12 | $31.43 | $31.98 | $31.13 | $31.82 | $26.03 | 7,349 |
| 2018-01-11 | $31.26 | $31.84 | $31.22 | $31.52 | $25.78 | 19,983 |
| 2018-01-10 | $31.35 | $31.57 | $31.22 | $31.26 | $25.57 | 13,927 |
| 2018-01-09 | $31.32 | $31.56 | $31.32 | $31.44 | $25.72 | 8,797 |
| 2018-01-08 | $31.21 | $31.48 | $31.10 | $31.41 | $25.69 | 11,844 |
| 2018-01-05 | $31.18 | $31.31 | $31.15 | $31.31 | $25.61 | 18,194 |
| 2018-01-04 | $30.87 | $31.35 | $30.87 | $31.16 | $25.49 | 25,619 |
| 2018-01-03 | $30.89 | $31.23 | $30.60 | $31.03 | $25.38 | 25,903 |
| 2018-01-02 | $31.67 | $31.67 | $30.79 | $30.88 | $25.26 | 10,396 |
| 2017-12-29 | $31.15 | $31.41 | $30.83 | $30.87 | $25.25 | 12,091 |
| 2017-12-28 | $31.40 | $31.50 | $31.15 | $31.29 | $25.60 | 5,581 |
| 2017-12-27 | $31.44 | $31.70 | $31.36 | $31.55 | $25.81 | 13,247 |
| 2017-12-26 | $31.11 | $31.37 | $31.03 | $31.36 | $25.65 | 8,850 |
| 2017-12-22 | $31.11 | $31.39 | $31.11 | $31.18 | $25.51 | 7,568 |
| 2017-12-21 | $30.83 | $31.19 | $30.66 | $31.08 | $25.42 | 10,314 |
| 2017-12-20 | $31.14 | $31.14 | $30.65 | $30.77 | $25.17 | 15,291 |
| 2017-12-19 | $31.53 | $31.54 | $30.89 | $30.97 | $25.33 | 7,877 |
| 2017-12-18 | $31.32 | $31.70 | $31.22 | $31.53 | $25.79 | 13,605 |
| 2017-12-15 | $30.63 | $31.45 | $30.59 | $31.10 | $25.44 | 42,572 |
| 2017-12-14 | $30.95 | $31.19 | $30.44 | $30.71 | $25.12 | 19,679 |
| 2017-12-13 | $30.49 | $31.17 | $30.49 | $31.00 | $25.36 | 9,693 |
| 2017-12-12 | $30.66 | $30.90 | $30.51 | $30.64 | $25.06 | 7,741 |
| 2017-12-11 | $30.52 | $30.94 | $30.51 | $30.58 | $25.02 | 22,566 |
| 2017-12-08 | $31.21 | $31.21 | $30.26 | $30.46 | $24.92 | 24,310 |
| 2017-12-07 | $31.10 | $31.70 | $30.93 | $31.23 | $25.55 | 10,293 |
| 2017-12-06 | $31.34 | $31.99 | $31.08 | $31.16 | $25.49 | 11,407 |
| 2017-12-05 | $31.80 | $31.80 | $31.18 | $31.45 | $25.73 | 12,267 |
| 2017-12-04 | $32.31 | $32.49 | $31.90 | $31.96 | $25.90 | 12,956 |
| 2017-12-01 | $32.55 | $32.55 | $31.27 | $31.94 | $25.88 | 15,517 |
| 2017-11-30 | $32.12 | $32.48 | $31.74 | $31.95 | $25.89 | 19,166 |
| 2017-11-29 | $31.41 | $32.50 | $31.41 | $32.44 | $26.29 | 29,518 |
| 2017-11-28 | $31.17 | $31.94 | $31.10 | $31.93 | $25.87 | 10,164 |
| 2017-11-27 | $31.62 | $31.68 | $31.34 | $31.49 | $25.52 | 6,913 |
| 2017-11-24 | $31.75 | $31.75 | $31.23 | $31.59 | $25.60 | 8,880 |
| 2017-11-22 | $31.57 | $31.68 | $31.40 | $31.54 | $25.56 | 12,209 |
| 2017-11-21 | $31.55 | $31.60 | $31.28 | $31.57 | $25.58 | 11,312 |
| 2017-11-20 | $31.07 | $31.55 | $31.07 | $31.51 | $25.53 | 8,461 |
| 2017-11-17 | $30.73 | $31.15 | $30.73 | $30.99 | $25.11 | 7,982 |
| 2017-11-16 | $30.54 | $31.13 | $30.48 | $30.78 | $24.94 | 9,331 |
| 2017-11-15 | $30.68 | $31.04 | $30.41 | $30.55 | $24.75 | 6,882 |
| 2017-11-14 | $30.63 | $30.63 | $29.99 | $30.45 | $24.67 | 27,741 |
| 2017-11-13 | $30.23 | $30.54 | $30.14 | $30.54 | $24.75 | 5,059 |
| 2017-11-10 | $30.44 | $30.99 | $30.24 | $30.30 | $24.55 | 11,786 |
| 2017-11-09 | $29.94 | $30.43 | $29.90 | $30.26 | $24.52 | 19,954 |
| 2017-11-08 | $30.23 | $30.36 | $29.96 | $30.00 | $24.31 | 25,950 |
| 2017-11-07 | $31.33 | $31.33 | $30.16 | $30.22 | $24.49 | 16,730 |
| 2017-11-06 | $31.60 | $31.60 | $31.32 | $31.46 | $25.32 | 9,471 |
| 2017-11-03 | $31.84 | $31.87 | $31.42 | $31.44 | $25.31 | 4,707 |
| 2017-11-02 | $31.39 | $32.04 | $31.37 | $31.84 | $25.63 | 15,985 |
| 2017-11-01 | $31.60 | $31.64 | $31.17 | $31.33 | $25.22 | 15,040 |
| 2017-10-31 | $31.67 | $31.84 | $31.37 | $31.59 | $25.43 | 24,618 |
| 2017-10-30 | $32.37 | $32.37 | $31.32 | $31.50 | $25.36 | 11,298 |
| 2017-10-27 | $32.99 | $33.00 | $31.98 | $32.81 | $26.41 | 13,065 |
| 2017-10-26 | $32.62 | $33.00 | $32.50 | $32.63 | $26.27 | 14,257 |
| 2017-10-25 | $32.69 | $32.85 | $32.10 | $32.77 | $26.38 | 5,016 |
| 2017-10-24 | $32.60 | $32.93 | $32.55 | $32.57 | $26.22 | 8,298 |
| 2017-10-23 | $32.45 | $32.86 | $32.45 | $32.54 | $26.19 | 14,293 |
| 2017-10-20 | $32.73 | $32.95 | $32.46 | $32.83 | $26.43 | 17,929 |
| 2017-10-19 | $32.35 | $32.60 | $32.23 | $32.55 | $26.20 | 16,564 |
| 2017-10-18 | $32.39 | $32.58 | $32.35 | $32.39 | $26.07 | 14,619 |
| 2017-10-17 | $32.49 | $32.61 | $32.11 | $32.18 | $25.90 | 7,466 |
| 2017-10-16 | $32.63 | $32.72 | $32.07 | $32.59 | $26.23 | 9,962 |
| 2017-10-13 | $32.17 | $32.63 | $32.16 | $32.60 | $26.24 | 18,548 |
| 2017-10-12 | $32.68 | $32.95 | $32.47 | $32.65 | $26.28 | 11,784 |
| 2017-10-11 | $32.42 | $32.95 | $32.42 | $32.77 | $26.38 | 20,400 |
| 2017-10-10 | $32.37 | $32.68 | $32.30 | $32.58 | $26.23 | 31,078 |
| 2017-10-09 | $32.26 | $32.41 | $32.00 | $32.16 | $25.89 | 15,033 |
| 2017-10-06 | $32.15 | $32.23 | $31.90 | $32.09 | $25.83 | 14,449 |
| 2017-10-05 | $31.95 | $32.46 | $31.88 | $32.10 | $25.84 | 10,302 |
| 2017-10-04 | $31.95 | $32.09 | $31.71 | $31.83 | $25.62 | 9,508 |
| 2017-10-03 | $32.11 | $32.43 | $31.67 | $31.89 | $25.67 | 18,969 |
| 2017-10-02 | $31.55 | $32.18 | $31.30 | $32.08 | $25.82 | 27,462 |
| 2017-09-29 | $31.70 | $31.88 | $31.55 | $31.57 | $25.41 | 11,501 |
| 2017-09-28 | $30.54 | $31.87 | $30.54 | $31.75 | $25.56 | 12,543 |
| 2017-09-27 | $31.11 | $31.75 | $31.11 | $31.54 | $25.39 | 23,410 |
| 2017-09-26 | $30.69 | $31.12 | $30.55 | $30.98 | $24.94 | 17,468 |
| 2017-09-25 | $30.60 | $30.75 | $30.48 | $30.59 | $24.62 | 7,742 |
| 2017-09-22 | $30.34 | $30.72 | $30.34 | $30.51 | $24.56 | 26,323 |
| 2017-09-21 | $30.28 | $30.50 | $30.04 | $30.38 | $24.45 | 16,904 |
| 2017-09-20 | $29.82 | $30.43 | $29.72 | $30.29 | $24.38 | 18,877 |
| 2017-09-19 | $29.74 | $29.91 | $29.61 | $29.84 | $24.02 | 19,837 |
| 2017-09-18 | $29.69 | $29.84 | $29.44 | $29.71 | $23.92 | 31,865 |
| 2017-09-15 | $29.85 | $29.94 | $29.14 | $29.56 | $23.79 | 96,556 |
| 2017-09-14 | $29.69 | $30.07 | $29.69 | $29.84 | $24.02 | 24,919 |
| 2017-09-13 | $29.76 | $30.13 | $29.76 | $29.95 | $24.11 | 23,696 |
| 2017-09-12 | $30.13 | $30.27 | $29.83 | $29.89 | $24.06 | 16,142 |
| 2017-09-11 | $29.72 | $30.37 | $29.72 | $29.96 | $24.12 | 20,508 |
| 2017-09-08 | $29.40 | $29.74 | $29.40 | $29.67 | $23.88 | 26,712 |
| 2017-09-07 | $29.67 | $29.75 | $29.15 | $29.25 | $23.55 | 38,810 |
| 2017-09-06 | $30.21 | $30.21 | $29.61 | $29.66 | $23.88 | 20,023 |
| 2017-09-05 | $30.38 | $30.38 | $30.10 | $30.12 | $24.25 | 28,022 |
| 2017-09-01 | $30.25 | $30.43 | $30.20 | $30.28 | $24.37 | 13,627 |
| 2017-08-31 | $29.89 | $30.37 | $29.62 | $30.23 | $24.33 | 60,522 |
| 2017-08-30 | $30.00 | $30.09 | $29.79 | $29.82 | $24.00 | 42,302 |
| 2017-08-29 | $30.06 | $30.18 | $29.95 | $30.00 | $24.15 | 26,330 |
| 2017-08-28 | $30.23 | $30.23 | $29.95 | $30.06 | $24.20 | 16,235 |
| 2017-08-25 | $30.15 | $30.30 | $29.95 | $30.01 | $24.16 | 88,817 |
| 2017-08-24 | $29.50 | $30.03 | $29.45 | $29.99 | $24.14 | 33,179 |
| 2017-08-23 | $29.15 | $29.58 | $29.15 | $29.50 | $23.75 | 63,133 |
| 2017-08-22 | $28.69 | $29.47 | $28.69 | $29.13 | $23.45 | 30,625 |
| 2017-08-21 | $28.20 | $28.91 | $28.20 | $28.61 | $23.03 | 12,733 |
| 2017-08-18 | $28.12 | $28.62 | $28.12 | $28.25 | $22.74 | 19,517 |
| 2017-08-17 | $28.92 | $28.92 | $28.34 | $28.34 | $22.81 | 13,886 |
| 2017-08-16 | $28.88 | $29.08 | $28.86 | $28.92 | $23.28 | 13,257 |
| 2017-08-15 | $28.79 | $29.03 | $28.75 | $28.77 | $23.16 | 19,237 |
| 2017-08-14 | $29.04 | $29.21 | $28.68 | $28.93 | $23.29 | 21,061 |
| 2017-08-11 | $29.58 | $29.58 | $28.69 | $28.92 | $23.28 | 21,456 |
| 2017-08-10 | $29.00 | $29.70 | $28.30 | $29.70 | $23.91 | 25,945 |
| 2017-08-09 | $29.68 | $29.71 | $29.03 | $29.44 | $23.70 | 16,024 |
| 2017-08-08 | $29.69 | $29.96 | $29.30 | $29.68 | $23.89 | 11,434 |
| 2017-08-07 | $29.93 | $30.41 | $29.51 | $29.68 | $23.73 | 12,324 |
| 2017-08-04 | $30.54 | $30.54 | $29.62 | $30.03 | $24.01 | 29,537 |
| 2017-08-03 | $30.46 | $30.46 | $29.68 | $30.04 | $24.02 | 19,063 |
| 2017-08-02 | $30.34 | $30.38 | $29.95 | $30.06 | $24.04 | 11,037 |
| 2017-08-01 | $30.01 | $31.00 | $29.99 | $30.39 | $24.30 | 18,367 |
| 2017-07-31 | $30.71 | $31.54 | $30.05 | $30.13 | $24.09 | 13,847 |
| 2017-07-28 | $30.82 | $31.04 | $30.38 | $30.51 | $24.40 | 24,351 |
| 2017-07-27 | $31.38 | $31.39 | $30.82 | $31.09 | $24.86 | 3,874 |
| 2017-07-26 | $31.58 | $31.98 | $31.13 | $31.14 | $24.90 | 10,545 |
| 2017-07-25 | $30.63 | $31.86 | $30.63 | $31.56 | $25.23 | 24,179 |
| 2017-07-24 | $30.25 | $31.16 | $30.25 | $30.55 | $24.43 | 15,047 |
| 2017-07-21 | $30.79 | $30.84 | $30.16 | $30.54 | $24.42 | 21,824 |
| 2017-07-20 | $30.40 | $30.79 | $30.19 | $30.67 | $24.52 | 5,116 |
| 2017-07-19 | $30.03 | $31.34 | $30.03 | $30.42 | $24.32 | 10,139 |
| 2017-07-18 | $30.25 | $31.04 | $30.00 | $30.38 | $24.29 | 11,258 |
| 2017-07-17 | $30.53 | $30.69 | $30.27 | $30.27 | $24.20 | 10,305 |
| 2017-07-14 | $30.51 | $30.74 | $30.09 | $30.41 | $24.32 | 8,650 |
| 2017-07-13 | $30.65 | $30.81 | $30.45 | $30.67 | $24.52 | 5,334 |
| 2017-07-12 | $30.55 | $30.75 | $30.55 | $30.70 | $24.55 | 11,265 |
| 2017-07-11 | $30.96 | $31.13 | $30.46 | $30.60 | $24.47 | 5,228 |
| 2017-07-10 | $31.01 | $31.14 | $30.78 | $30.92 | $24.72 | 4,994 |
| 2017-07-07 | $30.99 | $31.34 | $30.87 | $31.14 | $24.82 | 10,367 |
| 2017-07-06 | $30.91 | $31.18 | $30.87 | $31.01 | $24.71 | 8,018 |
| 2017-07-05 | $31.09 | $31.32 | $30.71 | $31.10 | $24.79 | 5,652 |
| 2017-07-03 | $31.11 | $31.37 | $30.80 | $31.10 | $24.79 | 10,972 |
| 2017-06-30 | $31.60 | $32.18 | $31.12 | $31.19 | $24.86 | 10,964 |
| 2017-06-29 | $31.78 | $31.78 | $31.31 | $31.61 | $25.19 | 18,194 |
| 2017-06-28 | $31.30 | $31.88 | $31.30 | $31.60 | $25.19 | 5,124 |
| 2017-06-27 | $30.56 | $31.30 | $30.49 | $30.71 | $24.48 | 10,737 |
| 2017-06-26 | $31.26 | $31.72 | $30.49 | $30.56 | $24.36 | 9,913 |
| 2017-06-23 | $31.09 | $32.29 | $30.70 | $31.20 | $24.87 | 32,899 |
| 2017-06-22 | $30.85 | $31.52 | $30.85 | $31.02 | $24.72 | 13,693 |
| 2017-06-21 | $31.80 | $32.30 | $30.51 | $30.73 | $24.49 | 6,638 |
| 2017-06-20 | $31.30 | $31.72 | $31.11 | $31.11 | $24.79 | 6,387 |
| 2017-06-19 | $31.62 | $32.15 | $31.19 | $31.52 | $25.12 | 7,923 |
| 2017-06-16 | $31.75 | $32.28 | $31.27 | $31.46 | $25.07 | 41,944 |
| 2017-06-15 | $31.80 | $32.11 | $31.69 | $32.05 | $25.54 | 6,816 |
| 2017-06-14 | $31.96 | $32.01 | $31.41 | $31.64 | $25.22 | 12,362 |
| 2017-06-13 | $31.72 | $32.21 | $31.70 | $32.01 | $25.51 | 10,645 |
| 2017-06-12 | $32.15 | $32.15 | $31.36 | $31.60 | $25.19 | 14,371 |
| 2017-06-09 | $31.04 | $32.36 | $31.04 | $32.12 | $25.60 | 25,896 |
| 2017-06-08 | $31.20 | $31.77 | $31.18 | $31.53 | $25.13 | 17,746 |
| 2017-06-07 | $30.97 | $31.25 | $30.77 | $31.07 | $24.76 | 10,952 |
| 2017-06-06 | $30.87 | $31.14 | $30.64 | $30.96 | $24.68 | 11,633 |
| 2017-06-05 | $31.10 | $31.27 | $31.03 | $31.10 | $24.79 | 14,450 |
| 2017-06-02 | $30.64 | $31.48 | $30.64 | $31.19 | $24.86 | 18,686 |
| 2017-06-01 | $29.96 | $30.74 | $29.96 | $30.64 | $24.42 | 14,131 |
| 2017-05-31 | $30.32 | $30.47 | $29.61 | $30.06 | $23.96 | 8,810 |
| 2017-05-30 | $30.24 | $30.46 | $29.69 | $30.18 | $24.05 | 12,277 |
| 2017-05-26 | $29.57 | $30.35 | $29.18 | $30.17 | $24.05 | 19,568 |
| 2017-05-25 | $29.64 | $29.66 | $29.08 | $29.53 | $23.54 | 12,951 |
| 2017-05-24 | $30.48 | $30.48 | $29.10 | $29.60 | $23.59 | 5,931 |
| 2017-05-23 | $29.82 | $30.09 | $29.73 | $29.94 | $23.86 | 9,409 |
| 2017-05-22 | $29.94 | $30.11 | $29.82 | $29.90 | $23.83 | 8,560 |
| 2017-05-19 | $30.04 | $30.69 | $29.82 | $29.86 | $23.80 | 16,539 |
| 2017-05-18 | $30.29 | $30.50 | $30.00 | $30.04 | $23.94 | 12,933 |
| 2017-05-17 | $30.52 | $30.52 | $30.05 | $30.12 | $24.01 | 16,070 |
| 2017-05-16 | $30.38 | $30.70 | $30.20 | $30.69 | $24.46 | 10,169 |
| 2017-05-15 | $30.64 | $30.70 | $30.33 | $30.48 | $24.29 | 9,368 |
| 2017-05-12 | $30.30 | $30.48 | $30.12 | $30.27 | $24.13 | 10,257 |
| 2017-05-11 | $30.51 | $30.69 | $30.27 | $30.43 | $24.25 | 12,560 |
| 2017-05-10 | $30.64 | $30.71 | $30.43 | $30.52 | $24.32 | 8,697 |
| 2017-05-09 | $31.04 | $31.04 | $30.65 | $30.72 | $24.48 | 8,995 |
| 2017-05-08 | $31.00 | $31.14 | $30.94 | $31.11 | $24.63 | 9,520 |
| 2017-05-05 | $31.32 | $31.35 | $30.83 | $30.85 | $24.43 | 6,898 |
| 2017-05-04 | $31.50 | $31.52 | $30.96 | $31.11 | $24.63 | 12,301 |
| 2017-05-03 | $31.20 | $31.57 | $31.16 | $31.24 | $24.74 | 20,256 |
| 2017-05-02 | $31.04 | $31.59 | $31.04 | $31.31 | $24.79 | 8,919 |
| 2017-05-01 | $31.00 | $31.61 | $30.83 | $31.30 | $24.78 | 10,955 |
| 2017-04-28 | $32.49 | $32.49 | $30.55 | $30.95 | $24.51 | 25,531 |
| 2017-04-27 | $32.58 | $32.58 | $32.12 | $32.41 | $25.66 | 8,166 |
| 2017-04-26 | $32.24 | $32.79 | $32.24 | $32.64 | $25.85 | 29,927 |
| 2017-04-25 | $32.10 | $32.47 | $32.10 | $32.38 | $25.64 | 12,012 |
| 2017-04-24 | $31.63 | $32.24 | $31.12 | $32.01 | $25.35 | 32,521 |
| 2017-04-21 | $31.15 | $31.47 | $31.15 | $31.24 | $24.74 | 19,690 |
| 2017-04-20 | $31.20 | $31.21 | $30.97 | $31.20 | $24.71 | 13,913 |
| 2017-04-19 | $31.06 | $31.08 | $30.75 | $30.92 | $24.48 | 10,008 |
| 2017-04-18 | $30.89 | $31.00 | $30.79 | $30.92 | $24.48 | 14,570 |
| 2017-04-17 | $31.24 | $31.28 | $30.73 | $30.94 | $24.50 | 11,461 |
| 2017-04-13 | $31.18 | $31.22 | $30.78 | $30.82 | $24.40 | 12,232 |
| 2017-04-12 | $31.04 | $31.33 | $31.04 | $31.31 | $24.79 | 6,159 |
| 2017-04-11 | $31.48 | $31.54 | $31.46 | $31.54 | $24.97 | 10,317 |
| 2017-04-10 | $31.05 | $31.83 | $30.95 | $31.62 | $25.04 | 15,350 |
| 2017-04-07 | $31.10 | $31.15 | $31.03 | $31.06 | $24.59 | 5,924 |
| 2017-04-06 | $31.15 | $31.25 | $30.89 | $31.15 | $24.67 | 34,736 |
| 2017-04-05 | $31.36 | $31.36 | $31.07 | $31.22 | $24.72 | 28,993 |
| 2017-04-04 | $31.06 | $31.63 | $30.88 | $31.17 | $24.68 | 39,190 |
| 2017-04-03 | $31.06 | $31.20 | $30.84 | $30.98 | $24.53 | 12,677 |
| 2017-03-31 | $31.24 | $31.25 | $31.05 | $31.17 | $24.68 | 49,090 |
| 2017-03-30 | $30.45 | $31.25 | $30.45 | $31.25 | $24.75 | 19,306 |
| 2017-03-29 | $31.60 | $31.60 | $31.22 | $31.33 | $24.81 | 82,345 |
| 2017-03-28 | $30.81 | $31.65 | $30.74 | $31.00 | $24.55 | 110,171 |
| 2017-03-27 | $31.00 | $31.07 | $30.82 | $31.00 | $24.55 | 32,680 |
| 2017-03-24 | $31.25 | $31.73 | $31.08 | $31.23 | $24.73 | 69,427 |
| 2017-03-23 | $31.18 | $31.29 | $31.00 | $31.14 | $24.66 | 49,859 |
| 2017-03-22 | $31.03 | $31.35 | $30.57 | $30.72 | $24.33 | 12,928 |
| 2017-03-21 | $32.32 | $32.32 | $31.03 | $31.04 | $24.58 | 18,769 |
| 2017-03-20 | $32.30 | $33.47 | $31.50 | $32.05 | $25.38 | 67,550 |
| 2017-03-17 | $31.24 | $32.81 | $31.07 | $32.25 | $25.54 | 74,134 |
| 2017-03-16 | $30.89 | $31.69 | $30.89 | $31.32 | $24.80 | 13,339 |
| 2017-03-15 | $31.32 | $31.32 | $31.01 | $31.01 | $24.56 | 11,934 |
| 2017-03-14 | $31.48 | $31.48 | $31.05 | $31.19 | $24.70 | 6,064 |
| 2017-03-13 | $31.39 | $31.47 | $31.16 | $31.32 | $24.80 | 18,471 |
| 2017-03-10 | $31.24 | $31.63 | $31.00 | $31.09 | $24.62 | 17,576 |
| 2017-03-09 | $31.90 | $31.90 | $31.20 | $31.28 | $24.77 | 8,940 |
| 2017-03-08 | $31.65 | $32.37 | $31.36 | $31.41 | $24.87 | 15,274 |
| 2017-03-07 | $31.63 | $31.95 | $31.46 | $31.54 | $24.97 | 9,813 |
| 2017-03-06 | $31.65 | $31.84 | $31.34 | $31.52 | $24.96 | 16,921 |
| 2017-03-03 | $32.29 | $32.43 | $31.50 | $31.80 | $25.18 | 24,814 |
| 2017-03-02 | $32.31 | $32.58 | $32.01 | $32.02 | $25.35 | 22,821 |
| 2017-03-01 | $32.54 | $33.28 | $32.49 | $32.54 | $25.77 | 26,641 |
| 2017-02-28 | $33.16 | $33.18 | $32.16 | $32.22 | $25.51 | 28,819 |
| 2017-02-27 | $33.27 | $33.59 | $32.93 | $33.09 | $26.20 | 12,424 |
| 2017-02-24 | $33.61 | $33.61 | $32.92 | $33.27 | $26.34 | 12,803 |
| 2017-02-23 | $33.95 | $33.95 | $33.22 | $33.59 | $26.60 | 15,123 |
| 2017-02-22 | $33.87 | $33.95 | $33.39 | $33.79 | $26.76 | 7,857 |
| 2017-02-21 | $33.70 | $33.97 | $33.57 | $33.90 | $26.84 | 15,130 |
| 2017-02-17 | $33.54 | $33.64 | $33.24 | $33.55 | $26.57 | 13,112 |
| 2017-02-16 | $33.38 | $33.55 | $33.13 | $33.45 | $26.49 | 11,819 |
| 2017-02-15 | $33.14 | $33.34 | $32.96 | $33.22 | $26.31 | 12,429 |
| 2017-02-14 | $33.27 | $33.45 | $32.90 | $33.22 | $26.31 | 27,878 |
| 2017-02-13 | $33.19 | $33.59 | $32.95 | $33.40 | $26.45 | 12,840 |
| 2017-02-10 | $32.80 | $33.00 | $32.58 | $32.97 | $26.11 | 8,260 |
| 2017-02-09 | $32.44 | $32.62 | $32.35 | $32.60 | $25.81 | 15,353 |
| 2017-02-08 | $32.71 | $32.71 | $32.06 | $32.32 | $25.59 | 12,798 |
| 2017-02-07 | $31.93 | $32.50 | $31.85 | $32.39 | $25.65 | 25,170 |
| 2017-02-06 | $32.29 | $32.34 | $31.93 | $32.12 | $25.28 | 13,036 |
| 2017-02-03 | $31.78 | $32.51 | $31.78 | $32.26 | $25.39 | 40,139 |
| 2017-02-02 | $31.84 | $32.22 | $31.26 | $31.57 | $24.85 | 59,602 |
| 2017-02-01 | $32.25 | $32.81 | $31.51 | $31.87 | $25.08 | 19,073 |
| 2017-01-31 | $32.20 | $32.41 | $31.53 | $31.67 | $24.92 | 18,004 |
| 2017-01-30 | $33.15 | $33.15 | $32.50 | $32.50 | $25.58 | 10,685 |
| 2017-01-27 | $34.00 | $34.00 | $32.28 | $33.23 | $26.15 | 15,446 |
| 2017-01-26 | $33.29 | $33.37 | $32.86 | $33.03 | $25.99 | 6,056 |
| 2017-01-25 | $32.99 | $33.29 | $32.95 | $33.16 | $26.10 | 8,767 |
| 2017-01-24 | $32.78 | $32.90 | $32.06 | $32.85 | $25.85 | 7,718 |
| 2017-01-23 | $32.51 | $32.66 | $32.32 | $32.37 | $25.47 | 9,576 |
| 2017-01-20 | $32.43 | $32.94 | $32.25 | $32.40 | $25.50 | 10,386 |
| 2017-01-19 | $32.95 | $32.95 | $32.21 | $32.41 | $25.51 | 9,173 |
| 2017-01-18 | $32.98 | $32.98 | $32.60 | $32.80 | $25.81 | 8,130 |
| 2017-01-17 | $33.17 | $33.17 | $32.35 | $32.64 | $25.69 | 10,165 |
| 2017-01-13 | $32.89 | $33.39 | $32.89 | $33.28 | $26.19 | 24,776 |
| 2017-01-12 | $32.83 | $32.97 | $32.17 | $32.72 | $25.75 | 16,798 |
| 2017-01-11 | $33.00 | $33.00 | $32.71 | $32.96 | $25.94 | 17,110 |
| 2017-01-10 | $32.50 | $33.00 | $32.05 | $33.00 | $25.97 | 20,936 |
| 2017-01-09 | $32.35 | $32.50 | $31.67 | $32.46 | $25.55 | 49,797 |
| 2017-01-06 | $32.62 | $32.69 | $32.33 | $32.39 | $25.49 | 20,641 |
| 2017-01-05 | $32.60 | $32.60 | $32.50 | $32.56 | $25.62 | 37,232 |
| 2017-01-04 | $32.52 | $32.70 | $32.52 | $32.59 | $25.65 | 29,975 |
| 2017-01-03 | $33.12 | $33.12 | $32.54 | $32.59 | $25.65 | 19,305 |
| 2016-12-30 | $32.96 | $32.96 | $32.74 | $32.84 | $25.84 | 25,421 |
| 2016-12-29 | $33.00 | $33.07 | $32.87 | $32.94 | $25.92 | 15,674 |
| 2016-12-28 | $33.14 | $33.14 | $32.87 | $32.96 | $25.94 | 13,258 |
| 2016-12-27 | $33.00 | $33.32 | $32.95 | $33.03 | $25.99 | 19,303 |
| 2016-12-23 | $32.99 | $32.99 | $32.78 | $32.95 | $25.93 | 11,403 |
| 2016-12-22 | $33.00 | $33.10 | $32.90 | $32.98 | $25.95 | 26,894 |
| 2016-12-21 | $33.16 | $33.16 | $32.96 | $33.00 | $25.97 | 7,658 |
| 2016-12-20 | $33.01 | $33.28 | $32.50 | $33.03 | $25.99 | 10,229 |
| 2016-12-19 | $32.79 | $33.02 | $32.75 | $32.87 | $25.87 | 16,927 |
| 2016-12-16 | $32.91 | $32.94 | $32.50 | $32.73 | $25.76 | 45,240 |
| 2016-12-15 | $32.59 | $33.00 | $32.50 | $32.84 | $25.84 | 19,307 |
| 2016-12-14 | $32.64 | $32.75 | $32.50 | $32.53 | $25.60 | 11,366 |
| 2016-12-13 | $32.74 | $33.09 | $32.54 | $32.67 | $25.71 | 24,056 |
| 2016-12-12 | $32.71 | $32.91 | $32.50 | $32.58 | $25.64 | 14,142 |
| 2016-12-09 | $32.41 | $32.68 | $32.25 | $32.63 | $25.68 | 20,432 |
| 2016-12-08 | $32.27 | $32.30 | $32.06 | $32.26 | $25.39 | 40,971 |
| 2016-12-07 | $32.46 | $32.46 | $31.89 | $32.27 | $25.40 | 17,890 |
| 2016-12-06 | $32.39 | $32.58 | $31.81 | $32.22 | $25.20 | 26,480 |
| 2016-12-05 | $31.89 | $32.15 | $31.86 | $32.14 | $25.14 | 15,194 |
| 2016-12-02 | $31.78 | $31.92 | $31.49 | $31.67 | $24.77 | 9,156 |
| 2016-12-01 | $31.44 | $31.99 | $31.44 | $31.87 | $24.93 | 15,749 |
| 2016-11-30 | $32.25 | $32.25 | $31.31 | $31.47 | $24.61 | 17,971 |
| 2016-11-29 | $32.15 | $32.20 | $31.99 | $32.12 | $25.12 | 13,065 |
| 2016-11-28 | $32.10 | $32.10 | $32.00 | $32.10 | $25.11 | 15,562 |
| 2016-11-25 | $32.29 | $32.29 | $32.06 | $32.06 | $25.08 | 4,944 |
| 2016-11-23 | $32.23 | $32.30 | $30.40 | $32.16 | $25.15 | 17,422 |
| 2016-11-22 | $31.33 | $32.50 | $31.33 | $32.25 | $25.22 | 16,977 |
| 2016-11-21 | $31.62 | $31.62 | $31.32 | $31.50 | $24.64 | 14,083 |
| 2016-11-18 | $30.66 | $31.60 | $30.54 | $31.59 | $24.71 | 26,378 |
| 2016-11-17 | $30.50 | $31.20 | $30.21 | $30.70 | $24.01 | 30,396 |
| 2016-11-16 | $30.73 | $30.73 | $30.30 | $30.52 | $23.87 | 23,900 |
| 2016-11-15 | $30.52 | $30.85 | $30.31 | $30.77 | $24.07 | 20,161 |
| 2016-11-14 | $30.45 | $31.21 | $30.39 | $30.74 | $24.04 | 24,135 |
| 2016-11-11 | $29.56 | $30.45 | $29.56 | $30.41 | $23.78 | 44,178 |
| 2016-11-10 | $28.98 | $29.75 | $28.70 | $29.68 | $23.21 | 31,180 |
| 2016-11-09 | $28.33 | $29.00 | $28.27 | $28.99 | $22.67 | 21,666 |
| 2016-11-08 | $28.15 | $28.36 | $27.92 | $28.30 | $22.13 | 15,490 |
| 2016-11-07 | $28.08 | $28.26 | $27.95 | $28.19 | $21.91 | 22,907 |
| 2016-11-04 | $28.14 | $28.27 | $27.73 | $27.83 | $21.63 | 12,123 |
| 2016-11-03 | $28.39 | $28.62 | $28.03 | $28.09 | $21.83 | 10,121 |
| 2016-11-02 | $28.41 | $28.63 | $28.31 | $28.32 | $22.01 | 14,890 |
| 2016-11-01 | $28.52 | $28.70 | $28.41 | $28.45 | $22.11 | 14,091 |
| 2016-10-31 | $28.94 | $28.96 | $28.52 | $28.52 | $22.17 | 22,647 |
| 2016-10-28 | $28.61 | $29.04 | $28.40 | $28.69 | $22.30 | 8,397 |
| 2016-10-27 | $28.56 | $28.57 | $28.35 | $28.38 | $22.06 | 8,984 |
| 2016-10-26 | $28.61 | $28.73 | $28.50 | $28.50 | $22.15 | 10,266 |
| 2016-10-25 | $28.87 | $28.87 | $28.51 | $28.57 | $22.20 | 12,092 |
| 2016-10-24 | $28.99 | $29.00 | $28.80 | $28.91 | $22.47 | 3,470 |
| 2016-10-21 | $28.70 | $28.84 | $28.70 | $28.79 | $22.38 | 5,708 |
| 2016-10-20 | $29.00 | $29.00 | $28.76 | $28.76 | $22.35 | 6,314 |
| 2016-10-19 | $28.87 | $29.00 | $28.75 | $28.97 | $22.52 | 7,704 |
| 2016-10-18 | $28.95 | $28.99 | $28.74 | $28.87 | $22.44 | 8,038 |
| 2016-10-17 | $29.09 | $29.17 | $28.83 | $28.87 | $22.44 | 3,189 |
| 2016-10-14 | $28.79 | $29.09 | $28.65 | $28.92 | $22.48 | 10,127 |
| 2016-10-13 | $28.82 | $29.03 | $28.74 | $28.84 | $22.41 | 9,444 |
| 2016-10-12 | $28.89 | $29.03 | $28.85 | $29.00 | $22.54 | 32,350 |
| 2016-10-11 | $28.90 | $28.90 | $28.77 | $28.83 | $22.41 | 13,644 |
| 2016-10-10 | $28.89 | $28.90 | $28.83 | $28.89 | $22.45 | 8,758 |
| 2016-10-07 | $28.82 | $28.90 | $28.74 | $28.82 | $22.40 | 10,336 |
| 2016-10-06 | $28.89 | $28.90 | $28.55 | $28.75 | $22.34 | 7,412 |
| 2016-10-05 | $28.77 | $28.90 | $28.68 | $28.81 | $22.39 | 6,492 |
| 2016-10-04 | $28.62 | $28.84 | $28.51 | $28.80 | $22.38 | 11,227 |
| 2016-10-03 | $28.66 | $28.77 | $28.41 | $28.73 | $22.33 | 13,185 |
| 2016-09-30 | $29.00 | $29.00 | $28.63 | $28.66 | $22.27 | 27,338 |
| 2016-09-29 | $28.75 | $29.00 | $28.64 | $28.82 | $22.40 | 16,070 |
| 2016-09-28 | $28.64 | $28.75 | $28.42 | $28.68 | $22.29 | 26,424 |
| 2016-09-27 | $28.35 | $28.60 | $28.28 | $28.55 | $22.19 | 6,699 |
| 2016-09-26 | $28.73 | $28.75 | $28.36 | $28.41 | $22.08 | 12,638 |
| 2016-09-23 | $28.94 | $28.95 | $28.85 | $28.85 | $22.42 | 11,573 |
| 2016-09-22 | $29.00 | $29.00 | $28.86 | $28.91 | $22.47 | 21,250 |
| 2016-09-21 | $28.84 | $29.00 | $28.67 | $28.99 | $22.53 | 14,077 |
| 2016-09-20 | $29.13 | $29.13 | $28.84 | $28.96 | $22.51 | 4,913 |
| 2016-09-19 | $28.81 | $29.16 | $28.80 | $29.00 | $22.54 | 7,836 |
| 2016-09-16 | $28.83 | $29.19 | $28.65 | $29.04 | $22.57 | 64,611 |
| 2016-09-15 | $28.76 | $28.90 | $28.66 | $28.75 | $22.34 | 17,089 |
| 2016-09-14 | $28.82 | $29.15 | $28.80 | $28.80 | $22.38 | 17,495 |
| 2016-09-13 | $28.83 | $29.13 | $28.73 | $28.80 | $22.38 | 80,147 |
| 2016-09-12 | $28.82 | $29.14 | $28.81 | $28.95 | $22.50 | 18,357 |
| 2016-09-09 | $29.08 | $29.16 | $28.73 | $29.00 | $22.54 | 88,717 |
| 2016-09-08 | $29.10 | $29.25 | $29.00 | $29.15 | $22.66 | 28,464 |
| 2016-09-07 | $28.92 | $29.16 | $28.82 | $29.10 | $22.62 | 18,246 |
| 2016-09-06 | $28.99 | $29.05 | $28.95 | $29.03 | $22.56 | 10,189 |
| 2016-09-02 | $28.66 | $28.97 | $28.61 | $28.94 | $22.49 | 8,937 |
| 2016-09-01 | $28.28 | $28.69 | $28.28 | $28.54 | $22.18 | 26,032 |
| 2016-08-31 | $28.64 | $28.68 | $28.50 | $28.56 | $22.20 | 10,596 |
| 2016-08-30 | $28.31 | $28.60 | $28.16 | $28.53 | $22.17 | 6,828 |
| 2016-08-29 | $28.07 | $28.30 | $28.01 | $28.28 | $21.98 | 10,470 |
| 2016-08-26 | $28.15 | $28.28 | $27.96 | $28.10 | $21.84 | 14,294 |
| 2016-08-25 | $27.95 | $28.10 | $27.85 | $28.07 | $21.82 | 20,704 |
| 2016-08-24 | $27.87 | $28.09 | $27.87 | $28.03 | $21.78 | 9,311 |
| 2016-08-23 | $28.03 | $28.10 | $27.98 | $28.06 | $21.81 | 8,707 |
| 2016-08-22 | $27.88 | $27.92 | $27.76 | $27.87 | $21.66 | 6,950 |
| 2016-08-19 | $28.04 | $28.28 | $27.84 | $27.88 | $21.67 | 11,825 |
| 2016-08-18 | $27.85 | $28.24 | $27.81 | $28.09 | $21.83 | 15,802 |
| 2016-08-17 | $27.94 | $28.00 | $27.86 | $27.86 | $21.65 | 4,061 |
| 2016-08-16 | $27.86 | $28.17 | $27.77 | $27.91 | $21.69 | 19,031 |
| 2016-08-15 | $28.22 | $28.26 | $27.86 | $28.01 | $21.77 | 29,233 |
| 2016-08-12 | $28.26 | $28.31 | $28.06 | $28.18 | $21.90 | 23,426 |
| 2016-08-11 | $28.04 | $28.38 | $28.00 | $28.27 | $21.97 | 10,504 |
| 2016-08-10 | $28.31 | $28.31 | $27.43 | $28.06 | $21.81 | 5,187 |
| 2016-08-09 | $28.39 | $28.65 | $28.26 | $28.41 | $21.94 | 16,071 |
| 2016-08-08 | $28.34 | $28.54 | $28.09 | $28.28 | $21.84 | 12,277 |
| 2016-08-05 | $28.35 | $28.52 | $28.22 | $28.47 | $21.99 | 18,456 |
| 2016-08-04 | $27.71 | $28.16 | $27.71 | $28.05 | $21.66 | 19,094 |
| 2016-08-03 | $27.53 | $27.70 | $27.53 | $27.60 | $21.31 | 10,107 |
| 2016-08-02 | $27.17 | $27.58 | $27.17 | $27.40 | $21.16 | 12,135 |
| 2016-08-01 | $26.75 | $27.32 | $26.75 | $27.05 | $20.89 | 13,183 |
| 2016-07-29 | $26.73 | $27.28 | $26.73 | $26.90 | $20.77 | 23,854 |
| 2016-07-28 | $27.02 | $27.27 | $26.93 | $27.03 | $20.87 | 6,426 |
| 2016-07-27 | $27.40 | $27.46 | $27.14 | $27.30 | $21.08 | 9,744 |
| 2016-07-26 | $27.29 | $27.35 | $26.94 | $27.24 | $21.04 | 10,156 |
| 2016-07-25 | $27.19 | $27.43 | $27.15 | $27.34 | $21.11 | 8,334 |
| 2016-07-22 | $26.85 | $27.14 | $26.78 | $27.10 | $20.93 | 25,911 |
| 2016-07-21 | $26.87 | $27.08 | $26.66 | $26.75 | $20.66 | 49,295 |
| 2016-07-20 | $26.71 | $27.10 | $26.67 | $27.04 | $20.88 | 10,478 |
| 2016-07-19 | $27.06 | $27.08 | $26.89 | $26.96 | $20.82 | 5,173 |
| 2016-07-18 | $27.03 | $27.16 | $26.96 | $27.04 | $20.88 | 26,496 |
| 2016-07-15 | $27.00 | $27.16 | $26.74 | $27.08 | $20.91 | 31,146 |
| 2016-07-14 | $27.11 | $27.35 | $26.92 | $27.09 | $20.92 | 18,434 |
| 2016-07-13 | $26.86 | $27.41 | $26.86 | $26.94 | $20.80 | 36,939 |
| 2016-07-12 | $26.69 | $27.28 | $26.69 | $27.06 | $20.90 | 32,594 |
| 2016-07-11 | $26.63 | $26.71 | $26.41 | $26.63 | $20.56 | 14,870 |
| 2016-07-08 | $26.35 | $26.57 | $26.33 | $26.55 | $20.50 | 12,831 |
| 2016-07-07 | $26.49 | $26.59 | $26.22 | $26.35 | $20.35 | 11,013 |
| 2016-07-06 | $26.35 | $26.46 | $26.23 | $26.45 | $20.43 | 6,520 |
| 2016-07-05 | $26.26 | $26.50 | $26.26 | $26.32 | $20.33 | 6,020 |
| 2016-07-01 | $26.40 | $26.51 | $26.29 | $26.37 | $20.36 | 12,261 |
| 2016-06-30 | $26.01 | $26.47 | $26.01 | $26.47 | $20.44 | 17,215 |
| 2016-06-29 | $25.99 | $26.14 | $25.91 | $26.12 | $20.17 | 19,306 |
| 2016-06-28 | $25.95 | $26.14 | $25.78 | $26.02 | $20.09 | 21,296 |
| 2016-06-27 | $26.02 | $26.08 | $25.82 | $25.84 | $19.95 | 20,401 |
| 2016-06-24 | $25.90 | $26.50 | $25.76 | $26.31 | $20.32 | 100,855 |
| 2016-06-23 | $26.30 | $26.41 | $26.06 | $26.25 | $20.27 | 11,995 |
| 2016-06-22 | $26.06 | $26.22 | $26.01 | $26.07 | $20.13 | 7,561 |
| 2016-06-21 | $26.00 | $26.11 | $25.95 | $26.00 | $20.08 | 9,815 |
| 2016-06-20 | $26.27 | $26.40 | $26.01 | $26.02 | $20.09 | 9,380 |
| 2016-06-17 | $26.06 | $26.17 | $25.93 | $26.10 | $20.16 | 62,318 |
| 2016-06-16 | $25.96 | $26.11 | $25.89 | $25.98 | $20.06 | 17,887 |
| 2016-06-15 | $26.18 | $26.29 | $25.95 | $25.96 | $20.05 | 10,664 |
| 2016-06-14 | $25.93 | $26.12 | $25.93 | $25.99 | $20.07 | 15,512 |
| 2016-06-13 | $26.02 | $26.02 | $25.75 | $25.88 | $19.99 | 17,363 |
| 2016-06-10 | $26.03 | $26.23 | $25.78 | $25.94 | $20.03 | 8,228 |
| 2016-06-09 | $25.96 | $26.16 | $25.73 | $26.04 | $20.11 | 8,467 |
| 2016-06-08 | $26.11 | $26.32 | $26.11 | $26.29 | $20.30 | 10,287 |
| 2016-06-07 | $26.37 | $26.43 | $26.11 | $26.11 | $20.16 | 7,327 |
| 2016-06-06 | $25.95 | $26.58 | $25.95 | $26.47 | $20.44 | 7,629 |
| 2016-06-03 | $26.41 | $26.45 | $25.94 | $26.16 | $20.20 | 8,542 |
| 2016-06-02 | $26.27 | $26.46 | $26.24 | $26.46 | $20.43 | 5,069 |
| 2016-06-01 | $26.26 | $26.62 | $26.05 | $26.48 | $20.45 | 13,062 |
| 2016-05-31 | $26.05 | $26.35 | $25.97 | $26.31 | $20.32 | 21,857 |
| 2016-05-27 | $26.24 | $26.35 | $25.88 | $26.32 | $20.33 | 15,850 |
| 2016-05-26 | $26.68 | $26.68 | $26.00 | $26.22 | $20.25 | 32,275 |
| 2016-05-25 | $26.19 | $26.70 | $26.14 | $26.62 | $20.56 | 10,247 |
| 2016-05-24 | $25.95 | $26.58 | $25.91 | $26.44 | $20.42 | 13,522 |
| 2016-05-23 | $25.68 | $26.15 | $25.65 | $25.90 | $20.00 | 17,507 |
| 2016-05-20 | $25.74 | $26.12 | $25.74 | $25.93 | $20.02 | 18,091 |
| 2016-05-19 | $26.03 | $26.23 | $25.50 | $25.65 | $19.81 | 32,221 |
| 2016-05-18 | $25.83 | $26.29 | $25.83 | $26.01 | $20.09 | 23,043 |
| 2016-05-17 | $26.02 | $26.02 | $25.39 | $25.60 | $19.77 | 24,621 |
| 2016-05-16 | $25.94 | $26.20 | $25.82 | $25.96 | $20.05 | 26,585 |
| 2016-05-13 | $25.76 | $25.91 | $25.75 | $25.86 | $19.97 | 11,365 |
| 2016-05-12 | $25.82 | $26.05 | $25.57 | $25.81 | $19.93 | 16,556 |
| 2016-05-11 | $25.59 | $26.07 | $25.59 | $25.85 | $19.96 | 17,545 |
| 2016-05-10 | $25.55 | $25.86 | $25.46 | $25.68 | $19.83 | 64,902 |
| 2016-05-09 | $25.75 | $26.18 | $25.51 | $25.77 | $19.76 | 35,243 |
| 2016-05-06 | $25.85 | $25.95 | $25.54 | $25.85 | $19.82 | 47,193 |
| 2016-05-05 | $26.07 | $26.07 | $25.76 | $26.00 | $19.94 | 16,477 |
| 2016-05-04 | $25.96 | $26.07 | $25.77 | $26.01 | $19.95 | 15,022 |
| 2016-05-03 | $26.20 | $26.74 | $25.89 | $26.13 | $20.04 | 21,029 |
| 2016-05-02 | $26.25 | $26.44 | $26.25 | $26.25 | $20.13 | 19,438 |
| 2016-04-29 | $26.28 | $26.60 | $26.18 | $26.23 | $20.11 | 17,287 |
| 2016-04-28 | $26.04 | $26.30 | $25.89 | $26.12 | $20.03 | 19,103 |
| 2016-04-27 | $26.22 | $26.35 | $25.90 | $26.10 | $20.02 | 31,999 |
| 2016-04-26 | $25.98 | $26.35 | $25.97 | $26.05 | $19.98 | 13,517 |
| 2016-04-25 | $25.83 | $25.92 | $25.64 | $25.86 | $19.83 | 9,768 |
| 2016-04-22 | $25.67 | $26.07 | $25.65 | $25.91 | $19.87 | 17,151 |
| 2016-04-21 | $25.75 | $25.81 | $25.55 | $25.66 | $19.68 | 14,721 |
| 2016-04-20 | $25.62 | $26.03 | $25.58 | $25.81 | $19.79 | 13,464 |
| 2016-04-19 | $25.08 | $25.68 | $25.05 | $25.66 | $19.68 | 43,889 |
| 2016-04-18 | $25.27 | $25.43 | $24.96 | $25.18 | $19.31 | 97,306 |
| 2016-04-15 | $25.58 | $25.91 | $25.20 | $25.27 | $19.38 | 29,892 |
| 2016-04-14 | $26.08 | $26.20 | $25.64 | $25.71 | $19.72 | 31,603 |
| 2016-04-13 | $25.66 | $26.17 | $25.57 | $26.03 | $19.96 | 13,210 |
| 2016-04-12 | $25.55 | $25.60 | $25.39 | $25.58 | $19.62 | 5,975 |
| 2016-04-11 | $25.37 | $25.81 | $25.32 | $25.53 | $19.58 | 10,233 |
| 2016-04-08 | $25.61 | $25.65 | $25.36 | $25.37 | $19.46 | 15,556 |
| 2016-04-07 | $25.78 | $25.94 | $25.34 | $25.48 | $19.54 | 22,745 |
| 2016-04-06 | $26.08 | $26.10 | $25.72 | $25.91 | $19.87 | 17,164 |
| 2016-04-05 | $25.95 | $26.25 | $25.75 | $25.89 | $19.85 | 15,868 |
| 2016-04-04 | $26.22 | $26.30 | $25.89 | $26.06 | $19.98 | 29,116 |
| 2016-04-01 | $25.99 | $26.25 | $25.85 | $26.18 | $20.08 | 13,539 |
| 2016-03-31 | $25.98 | $26.34 | $25.69 | $26.06 | $19.98 | 39,418 |
| 2016-03-30 | $26.11 | $26.28 | $25.78 | $25.95 | $19.90 | 26,842 |
| 2016-03-29 | $25.66 | $26.16 | $25.66 | $26.11 | $20.02 | 15,826 |
| 2016-03-28 | $25.92 | $25.92 | $25.66 | $25.67 | $19.69 | 6,321 |
| 2016-03-24 | $25.76 | $25.82 | $25.67 | $25.71 | $19.72 | 5,604 |
| 2016-03-23 | $25.86 | $26.00 | $25.75 | $25.79 | $19.78 | 12,550 |
| 2016-03-22 | $26.00 | $26.18 | $25.87 | $25.97 | $19.92 | 11,014 |
| 2016-03-21 | $26.34 | $26.44 | $25.99 | $26.00 | $19.94 | 9,303 |
| 2016-03-18 | $26.34 | $26.53 | $25.90 | $26.32 | $20.18 | 48,708 |
| 2016-03-17 | $25.75 | $26.25 | $25.75 | $26.20 | $20.09 | 14,526 |
| 2016-03-16 | $25.75 | $25.95 | $25.70 | $25.81 | $19.79 | 14,923 |
| 2016-03-15 | $25.94 | $26.20 | $25.83 | $25.88 | $19.85 | 14,769 |
| 2016-03-14 | $26.01 | $26.01 | $25.67 | $25.97 | $19.92 | 13,740 |
| 2016-03-11 | $25.91 | $26.17 | $25.75 | $26.02 | $19.95 | 12,182 |
| 2016-03-10 | $26.00 | $26.09 | $25.72 | $25.83 | $19.81 | 11,295 |
| 2016-03-09 | $26.00 | $26.07 | $25.88 | $26.00 | $19.94 | 19,139 |
| 2016-03-08 | $25.69 | $26.05 | $25.69 | $25.98 | $19.92 | 15,218 |
| 2016-03-07 | $25.72 | $25.82 | $25.55 | $25.72 | $19.72 | 15,563 |
| 2016-03-04 | $25.00 | $25.95 | $25.00 | $25.74 | $19.74 | 20,392 |
| 2016-03-03 | $25.15 | $26.05 | $25.15 | $25.97 | $19.92 | 31,917 |
| 2016-03-02 | $25.80 | $26.16 | $25.73 | $25.96 | $19.91 | 17,468 |
| 2016-03-01 | $25.77 | $26.05 | $25.13 | $25.94 | $19.89 | 17,015 |
| 2016-02-29 | $25.85 | $26.00 | $25.66 | $25.73 | $19.73 | 25,294 |
| 2016-02-26 | $25.99 | $26.05 | $25.85 | $25.96 | $19.91 | 12,829 |
| 2016-02-25 | $25.83 | $26.05 | $25.83 | $26.00 | $19.94 | 16,080 |
| 2016-02-24 | $25.41 | $25.98 | $25.41 | $25.89 | $19.85 | 17,286 |
| 2016-02-23 | $25.85 | $25.92 | $25.58 | $25.59 | $19.62 | 23,705 |
| 2016-02-22 | $26.05 | $26.05 | $25.66 | $25.74 | $19.74 | 13,661 |
| 2016-02-19 | $25.75 | $26.05 | $25.63 | $25.86 | $19.83 | 19,790 |
| 2016-02-18 | $25.66 | $25.97 | $25.60 | $25.72 | $19.72 | 20,316 |
| 2016-02-17 | $25.64 | $25.80 | $25.00 | $25.58 | $19.62 | 17,924 |
| 2016-02-16 | $26.02 | $26.05 | $25.00 | $25.64 | $19.66 | 23,406 |
| 2016-02-12 | $25.56 | $26.00 | $25.31 | $25.90 | $19.86 | 17,193 |
| 2016-02-11 | $25.00 | $25.47 | $24.87 | $25.20 | $19.33 | 23,541 |
| 2016-02-10 | $25.81 | $26.05 | $25.02 | $25.08 | $19.23 | 21,425 |
| 2016-02-09 | $25.70 | $26.05 | $25.70 | $25.71 | $19.72 | 15,131 |
| 2016-02-08 | $25.34 | $26.10 | $25.21 | $26.02 | $19.82 | 40,860 |
| 2016-02-05 | $25.57 | $25.98 | $25.34 | $25.40 | $19.34 | 30,738 |
| 2016-02-04 | $26.08 | $26.19 | $25.55 | $25.84 | $19.68 | 14,837 |
| 2016-02-03 | $26.22 | $26.22 | $25.54 | $26.04 | $19.83 | 21,854 |
| 2016-02-02 | $26.06 | $26.23 | $25.58 | $26.15 | $19.91 | 39,151 |
| 2016-02-01 | $26.50 | $26.65 | $25.91 | $26.21 | $19.96 | 37,677 |
| 2016-01-29 | $26.66 | $27.14 | $26.14 | $26.65 | $20.29 | 71,693 |
| 2016-01-28 | $26.77 | $27.18 | $26.68 | $26.86 | $20.45 | 28,897 |
| 2016-01-27 | $26.75 | $27.05 | $26.43 | $26.56 | $20.23 | 41,183 |
| 2016-01-26 | $26.16 | $26.83 | $26.07 | $26.67 | $20.31 | 23,812 |
| 2016-01-25 | $26.27 | $26.30 | $26.00 | $26.05 | $19.84 | 21,414 |
| 2016-01-22 | $26.29 | $26.50 | $25.97 | $26.29 | $20.02 | 21,086 |
| 2016-01-21 | $26.59 | $26.67 | $26.11 | $26.24 | $19.98 | 34,808 |
| 2016-01-20 | $26.16 | $26.70 | $25.40 | $26.54 | $20.21 | 31,891 |
| 2016-01-19 | $26.20 | $26.66 | $26.00 | $26.19 | $19.94 | 28,997 |
| 2016-01-15 | $25.65 | $26.45 | $25.34 | $26.03 | $19.82 | 45,153 |
| 2016-01-14 | $26.18 | $26.68 | $26.00 | $26.17 | $19.93 | 37,444 |
| 2016-01-13 | $26.90 | $26.90 | $25.80 | $26.14 | $19.91 | 49,506 |
| 2016-01-12 | $27.56 | $27.56 | $26.55 | $26.83 | $20.43 | 45,005 |
| 2016-01-11 | $27.00 | $27.64 | $27.00 | $27.34 | $20.82 | 46,334 |
| 2016-01-08 | $27.59 | $27.84 | $27.01 | $27.06 | $20.61 | 45,512 |
| 2016-01-07 | $27.71 | $27.84 | $27.49 | $27.59 | $21.01 | 115,218 |
| 2016-01-06 | $27.20 | $27.89 | $27.20 | $27.82 | $21.19 | 40,572 |
| 2016-01-05 | $27.14 | $27.31 | $26.75 | $27.25 | $20.75 | 19,884 |
| 2016-01-04 | $27.59 | $27.62 | $27.00 | $27.14 | $20.67 | 59,145 |
| 2015-12-31 | $27.72 | $27.95 | $27.70 | $27.74 | $21.12 | 35,232 |
| 2015-12-30 | $27.74 | $27.87 | $27.71 | $27.73 | $21.12 | 34,572 |
| 2015-12-29 | $27.56 | $27.73 | $27.48 | $27.73 | $21.12 | 26,013 |
| 2015-12-28 | $27.52 | $27.61 | $27.47 | $27.51 | $20.95 | 28,136 |
| 2015-12-24 | $27.60 | $27.60 | $27.51 | $27.52 | $20.96 | 20,106 |
| 2015-12-23 | $27.67 | $27.75 | $27.46 | $27.58 | $21.00 | 37,472 |
| 2015-12-22 | $27.75 | $27.75 | $27.50 | $27.64 | $21.05 | 41,260 |
| 2015-12-21 | $27.86 | $28.16 | $27.69 | $27.75 | $21.13 | 34,570 |
| 2015-12-18 | $27.70 | $28.07 | $27.49 | $27.87 | $21.22 | 106,435 |
| 2015-12-17 | $27.93 | $28.36 | $27.75 | $27.88 | $21.23 | 28,880 |
| 2015-12-16 | $28.04 | $28.25 | $27.75 | $27.93 | $21.27 | 27,563 |
| 2015-12-15 | $27.50 | $28.29 | $27.42 | $28.20 | $21.48 | 29,365 |
| 2015-12-14 | $27.27 | $27.68 | $27.12 | $27.35 | $20.83 | 18,606 |
| 2015-12-11 | $27.92 | $28.30 | $27.11 | $27.17 | $20.69 | 25,490 |
| 2015-12-10 | $28.65 | $28.65 | $28.10 | $28.18 | $21.46 | 16,025 |
| 2015-12-09 | $28.98 | $28.98 | $28.37 | $28.60 | $21.78 | 128,809 |
| 2015-12-08 | $28.80 | $29.11 | $28.80 | $28.99 | $22.00 | 27,840 |
| 2015-12-07 | $29.17 | $29.44 | $28.80 | $28.97 | $21.98 | 21,288 |
| 2015-12-04 | $28.78 | $29.24 | $28.78 | $29.09 | $22.08 | 27,838 |
| 2015-12-03 | $28.80 | $28.93 | $28.69 | $28.80 | $21.86 | 15,352 |
| 2015-12-02 | $28.86 | $28.96 | $28.80 | $28.85 | $21.89 | 8,021 |
| 2015-12-01 | $28.38 | $29.00 | $27.76 | $28.91 | $21.94 | 18,058 |
| 2015-11-30 | $29.00 | $29.00 | $28.73 | $28.81 | $21.86 | 25,338 |
| 2015-11-27 | $28.94 | $29.00 | $28.67 | $28.99 | $22.00 | 4,691 |
| 2015-11-25 | $28.95 | $29.07 | $28.69 | $28.91 | $21.94 | 10,715 |
| 2015-11-24 | $28.82 | $29.08 | $28.40 | $29.06 | $22.05 | 16,257 |
| 2015-11-23 | $28.54 | $28.96 | $28.50 | $28.78 | $21.84 | 20,100 |
| 2015-11-20 | $28.13 | $28.52 | $28.13 | $28.44 | $21.58 | 13,012 |
| 2015-11-19 | $28.26 | $28.42 | $27.97 | $27.99 | $21.24 | 26,862 |
| 2015-11-18 | $28.34 | $28.49 | $28.08 | $28.35 | $21.51 | 32,091 |
| 2015-11-17 | $28.50 | $28.78 | $28.30 | $28.45 | $21.59 | 22,286 |
| 2015-11-16 | $28.34 | $28.56 | $28.30 | $28.38 | $21.54 | 15,612 |
| 2015-11-13 | $28.14 | $28.71 | $28.08 | $28.40 | $21.55 | 15,392 |
| 2015-11-12 | $28.18 | $28.49 | $28.18 | $28.26 | $21.45 | 16,418 |
| 2015-11-11 | $28.71 | $28.90 | $28.29 | $28.30 | $21.48 | 117,768 |
| 2015-11-10 | $28.06 | $28.54 | $27.53 | $28.48 | $21.61 | 19,995 |
| 2015-11-09 | $28.23 | $28.23 | $27.80 | $27.99 | $21.24 | 37,618 |
| 2015-11-06 | $27.97 | $28.20 | $27.87 | $28.20 | $21.27 | 50,808 |
| 2015-11-05 | $27.71 | $28.02 | $27.42 | $27.96 | $21.09 | 28,770 |
| 2015-11-04 | $27.93 | $27.93 | $27.52 | $27.73 | $20.92 | 26,184 |
| 2015-11-03 | $27.71 | $28.10 | $27.47 | $27.78 | $20.95 | 29,559 |
| 2015-11-02 | $27.45 | $27.84 | $27.28 | $27.80 | $20.97 | 47,175 |
| 2015-10-30 | $28.77 | $28.77 | $27.10 | $27.88 | $21.03 | 136,665 |
| 2015-10-29 | $28.85 | $29.00 | $27.53 | $28.89 | $21.79 | 29,498 |
| 2015-10-28 | $28.56 | $29.10 | $28.56 | $29.00 | $21.87 | 40,679 |
| 2015-10-27 | $29.04 | $29.17 | $28.44 | $28.59 | $21.57 | 18,246 |
| 2015-10-26 | $29.19 | $29.25 | $28.87 | $29.12 | $21.97 | 24,898 |
| 2015-10-23 | $28.94 | $29.15 | $28.65 | $29.13 | $21.97 | 31,544 |
| 2015-10-22 | $28.15 | $28.95 | $28.15 | $28.84 | $21.75 | 35,540 |
| 2015-10-21 | $28.35 | $28.51 | $27.94 | $27.94 | $21.08 | 24,149 |
| 2015-10-20 | $27.93 | $28.34 | $27.72 | $28.22 | $21.29 | 61,955 |
| 2015-10-19 | $27.87 | $28.12 | $27.26 | $27.95 | $21.08 | 21,685 |
| 2015-10-16 | $27.98 | $28.12 | $27.58 | $27.94 | $21.08 | 34,947 |
| 2015-10-15 | $27.44 | $27.92 | $26.50 | $27.90 | $21.04 | 25,491 |
| 2015-10-14 | $27.87 | $27.96 | $27.20 | $27.28 | $20.58 | 26,085 |
| 2015-10-13 | $28.00 | $28.20 | $27.81 | $27.94 | $21.08 | 46,230 |
| 2015-10-12 | $27.61 | $28.35 | $27.25 | $28.00 | $21.12 | 59,269 |
| 2015-10-09 | $28.18 | $28.46 | $27.62 | $27.69 | $20.89 | 61,297 |
| 2015-10-08 | $27.47 | $28.41 | $27.44 | $28.18 | $21.26 | 147,195 |
| 2015-10-07 | $27.25 | $27.49 | $27.00 | $27.43 | $20.69 | 69,970 |
| 2015-10-06 | $26.41 | $26.82 | $26.40 | $26.78 | $20.20 | 46,040 |
| 2015-10-05 | $26.10 | $26.50 | $25.91 | $26.50 | $19.99 | 38,063 |
| 2015-10-02 | $26.00 | $26.09 | $25.90 | $26.08 | $19.67 | 34,383 |
| 2015-10-01 | $26.08 | $26.23 | $25.95 | $26.06 | $19.66 | 27,637 |
| 2015-09-30 | $25.79 | $26.16 | $25.79 | $26.04 | $19.64 | 74,479 |
| 2015-09-29 | $26.07 | $26.11 | $25.60 | $25.61 | $19.32 | 73,051 |
| 2015-09-28 | $25.97 | $26.35 | $25.95 | $25.97 | $19.59 | 29,645 |
| 2015-09-25 | $26.26 | $26.39 | $25.83 | $25.95 | $19.57 | 70,384 |
| 2015-09-24 | $26.05 | $26.30 | $26.00 | $26.22 | $19.78 | 42,826 |
| 2015-09-23 | $26.21 | $26.30 | $26.00 | $26.15 | $19.72 | 36,126 |
| 2015-09-22 | $26.00 | $26.25 | $26.00 | $26.05 | $19.65 | 22,492 |
| 2015-09-21 | $26.23 | $26.40 | $26.06 | $26.18 | $19.75 | 20,060 |
| 2015-09-18 | $26.00 | $26.35 | $25.99 | $26.21 | $19.77 | 53,062 |
| 2015-09-17 | $26.17 | $26.39 | $26.02 | $26.04 | $19.64 | 33,231 |
| 2015-09-16 | $26.33 | $26.33 | $26.12 | $26.19 | $19.76 | 17,316 |
| 2015-09-15 | $26.29 | $26.35 | $26.20 | $26.30 | $19.84 | 28,252 |
| 2015-09-14 | $26.34 | $26.39 | $26.20 | $26.26 | $19.81 | 36,240 |
| 2015-09-11 | $26.20 | $26.40 | $25.98 | $26.33 | $19.86 | 38,586 |
| 2015-09-10 | $26.21 | $26.39 | $26.15 | $26.31 | $19.85 | 29,774 |
| 2015-09-09 | $26.25 | $26.25 | $26.09 | $26.22 | $19.78 | 22,452 |
| 2015-09-08 | $26.16 | $26.28 | $26.09 | $26.23 | $19.79 | 26,952 |
Territorial Bancorp Inc (TBNK) News Headlines
Recent Territorial Bancorp Inc (TBNK) News
Similar Companies to Territorial Bancorp Inc (TBNK) 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 |