Townebank Portsmouth VA (TOWN) Exchange: NASDAQ
Data as of April 26, 2024
$26.92 ($-0.23) -0.85%
Townebank Portsmouth VA - Daily Information
Click for more stock information on Townebank Portsmouth VA.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $27.07 |
| Previous Close | $26.92 |
| High | $27.32 |
| Low | $26.88 |
| Adjusted Open | $27.07 |
| Previous Adjusted Close | $26.92 |
| Adjusted High | $27.32 |
| Adjusted Low | $26.88 |
About Townebank Portsmouth VA (TOWN)
TowneBank (TOWN) has been serving the local community of Portsmouth, VA, since 1899. It is a locally-run community bank which offers a range of banking services including personal banking, business banking, mortgage services, and wealth management services. The bank is a Member FDIC and Equal Housing Lender, and is one of the largest community banks in Virginia. Since its inception, the bank has grown from one location to 29 branches, providing banking services to more than 125,000 customers. It has $4.4 billion in total assets, and over 600 employees serving customers across the Commonwealth. The bank offers online banking and mobile banking services, traditional checking and savings accounts, and specialized banking services for businesses with more complex needs. TowneBank also offers cash management, commercial real estate and residential real estate loan services, as well as trust and investment services, to customers in and around Portsmouth, VA.
Invest in Townebank Portsmouth VA (TOWN)
Historical Stock Data for Townebank Portsmouth VA (TOWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $27.07 | $27.32 | $26.88 | $26.92 | $26.92 | 216,702 |
| 2024-04-25 | $27.65 | $27.65 | $26.35 | $27.15 | $27.15 | 434,979 |
| 2024-04-24 | $27.48 | $27.86 | $27.40 | $27.75 | $27.75 | 303,730 |
| 2024-04-23 | $27.26 | $28.07 | $27.26 | $27.82 | $27.82 | 291,404 |
| 2024-04-22 | $27.01 | $27.40 | $26.98 | $27.38 | $27.38 | 172,923 |
| 2024-04-19 | $26.02 | $27.07 | $25.92 | $27.00 | $27.00 | 269,035 |
| 2024-04-18 | $25.89 | $26.26 | $25.77 | $26.17 | $26.17 | 238,276 |
| 2024-04-17 | $26.02 | $26.16 | $25.80 | $25.83 | $25.83 | 231,834 |
| 2024-04-16 | $26.11 | $26.11 | $25.72 | $25.86 | $25.86 | 183,513 |
| 2024-04-15 | $26.37 | $26.63 | $25.98 | $26.20 | $26.20 | 235,255 |
| 2024-04-12 | $26.36 | $26.51 | $26.23 | $26.40 | $26.40 | 239,441 |
| 2024-04-11 | $26.29 | $26.54 | $26.09 | $26.45 | $26.45 | 269,080 |
| 2024-04-10 | $26.89 | $26.89 | $25.92 | $26.34 | $26.34 | 293,949 |
| 2024-04-09 | $27.68 | $27.82 | $27.46 | $27.52 | $27.52 | 164,061 |
| 2024-04-08 | $27.27 | $27.70 | $27.27 | $27.66 | $27.66 | 190,728 |
| 2024-04-05 | $27.02 | $27.39 | $27.00 | $27.22 | $27.22 | 196,133 |
| 2024-04-04 | $27.41 | $27.70 | $27.13 | $27.16 | $27.16 | 388,312 |
| 2024-04-03 | $26.75 | $27.28 | $26.75 | $27.11 | $27.11 | 257,023 |
| 2024-04-02 | $27.18 | $27.60 | $26.81 | $26.99 | $26.99 | 248,598 |
| 2024-04-01 | $27.97 | $28.06 | $27.09 | $27.54 | $27.54 | 313,693 |
| 2024-03-28 | $27.70 | $28.20 | $27.42 | $28.06 | $28.06 | 422,822 |
| 2024-03-27 | $27.04 | $27.79 | $27.04 | $27.77 | $27.77 | 218,447 |
| 2024-03-26 | $27.12 | $27.40 | $26.97 | $27.10 | $26.86 | 307,136 |
| 2024-03-25 | $27.41 | $27.74 | $27.02 | $27.03 | $26.79 | 206,186 |
| 2024-03-22 | $27.73 | $27.73 | $27.29 | $27.37 | $27.13 | 259,741 |
| 2024-03-21 | $27.33 | $27.74 | $27.23 | $27.70 | $27.45 | 268,380 |
| 2024-03-20 | $26.16 | $27.38 | $26.10 | $27.12 | $26.88 | 418,775 |
| 2024-03-19 | $26.04 | $26.53 | $26.00 | $26.24 | $26.01 | 224,091 |
| 2024-03-18 | $26.46 | $26.58 | $26.07 | $26.09 | $25.86 | 262,619 |
| 2024-03-15 | $25.83 | $26.60 | $25.72 | $26.57 | $26.33 | 666,759 |
| 2024-03-14 | $26.59 | $26.67 | $25.77 | $25.95 | $25.72 | 300,083 |
| 2024-03-13 | $26.82 | $27.20 | $26.55 | $26.70 | $26.46 | 256,412 |
| 2024-03-12 | $27.19 | $27.19 | $26.75 | $26.95 | $26.71 | 203,536 |
| 2024-03-11 | $27.41 | $27.69 | $27.17 | $27.28 | $27.04 | 159,257 |
| 2024-03-08 | $27.97 | $28.00 | $27.49 | $27.54 | $27.54 | 206,459 |
| 2024-03-07 | $27.71 | $27.97 | $27.35 | $27.50 | $27.50 | 306,823 |
| 2024-03-06 | $27.54 | $27.80 | $26.89 | $27.36 | $27.36 | 233,670 |
| 2024-03-05 | $26.50 | $27.45 | $26.50 | $27.39 | $27.39 | 288,341 |
| 2024-03-04 | $26.97 | $27.34 | $26.50 | $26.55 | $26.55 | 243,513 |
| 2024-03-01 | $26.92 | $27.05 | $26.51 | $26.91 | $26.91 | 153,586 |
| 2024-02-29 | $27.20 | $27.50 | $26.90 | $27.11 | $27.11 | 253,767 |
| 2024-02-28 | $26.69 | $26.98 | $26.67 | $26.68 | $26.68 | 146,991 |
| 2024-02-27 | $27.12 | $27.23 | $26.75 | $26.96 | $26.96 | 185,435 |
| 2024-02-26 | $27.05 | $27.26 | $26.73 | $26.91 | $26.91 | 218,728 |
| 2024-02-23 | $27.35 | $27.80 | $27.02 | $27.06 | $27.06 | 194,048 |
| 2024-02-22 | $27.15 | $27.35 | $26.82 | $27.29 | $27.29 | 308,203 |
| 2024-02-21 | $27.47 | $27.53 | $27.12 | $27.29 | $27.29 | 253,021 |
| 2024-02-20 | $27.32 | $28.14 | $27.20 | $27.50 | $27.50 | 287,993 |
| 2024-02-16 | $27.81 | $28.09 | $27.50 | $27.75 | $27.75 | 172,804 |
| 2024-02-15 | $27.46 | $28.22 | $27.31 | $28.08 | $28.08 | 241,981 |
| 2024-02-14 | $27.05 | $27.29 | $26.65 | $27.26 | $27.26 | 266,785 |
| 2024-02-13 | $27.32 | $27.44 | $26.30 | $26.68 | $26.68 | 320,882 |
| 2024-02-12 | $27.50 | $28.53 | $27.48 | $28.15 | $28.15 | 205,903 |
| 2024-02-09 | $27.00 | $27.73 | $26.70 | $27.68 | $27.68 | 227,070 |
| 2024-02-08 | $27.18 | $27.29 | $26.89 | $27.00 | $27.00 | 235,480 |
| 2024-02-07 | $27.30 | $27.31 | $26.56 | $27.11 | $27.11 | 183,093 |
| 2024-02-06 | $27.32 | $27.69 | $27.09 | $27.23 | $27.23 | 308,840 |
| 2024-02-05 | $27.55 | $27.59 | $27.11 | $27.43 | $27.43 | 165,018 |
| 2024-02-02 | $27.45 | $28.13 | $27.29 | $27.84 | $27.84 | 205,228 |
| 2024-02-01 | $28.30 | $28.51 | $27.04 | $27.87 | $27.87 | 231,858 |
| 2024-01-31 | $29.23 | $29.29 | $28.11 | $28.11 | $28.11 | 284,982 |
| 2024-01-30 | $29.43 | $29.79 | $29.31 | $29.65 | $29.65 | 157,057 |
| 2024-01-29 | $28.88 | $29.36 | $28.59 | $29.35 | $29.35 | 195,875 |
| 2024-01-26 | $28.89 | $29.37 | $27.01 | $28.69 | $28.69 | 206,656 |
| 2024-01-25 | $29.45 | $29.45 | $27.92 | $28.51 | $28.51 | 512,174 |
| 2024-01-24 | $29.34 | $29.52 | $29.07 | $29.18 | $29.18 | 216,774 |
| 2024-01-23 | $29.54 | $29.71 | $28.86 | $28.94 | $28.94 | 197,785 |
| 2024-01-22 | $28.89 | $29.37 | $28.70 | $29.36 | $29.36 | 170,445 |
| 2024-01-19 | $28.36 | $28.60 | $27.83 | $28.58 | $28.58 | 165,347 |
| 2024-01-18 | $28.17 | $28.29 | $27.26 | $28.15 | $28.15 | 177,292 |
| 2024-01-17 | $27.69 | $28.24 | $27.46 | $27.95 | $27.95 | 154,271 |
| 2024-01-16 | $28.29 | $28.60 | $28.10 | $28.17 | $28.17 | 214,364 |
| 2024-01-12 | $29.11 | $29.35 | $28.25 | $28.74 | $28.74 | 225,043 |
| 2024-01-11 | $28.73 | $28.81 | $28.25 | $28.79 | $28.79 | 217,052 |
| 2024-01-10 | $28.76 | $28.99 | $28.52 | $28.92 | $28.92 | 156,926 |
| 2024-01-09 | $28.87 | $29.03 | $28.68 | $28.88 | $28.88 | 134,271 |
| 2024-01-08 | $29.26 | $29.45 | $29.01 | $29.29 | $29.29 | 182,441 |
| 2024-01-05 | $29.38 | $29.86 | $29.21 | $29.33 | $29.33 | 242,076 |
| 2024-01-04 | $28.93 | $29.52 | $28.90 | $29.41 | $29.41 | 338,854 |
| 2024-01-03 | $29.66 | $29.66 | $28.69 | $28.75 | $28.75 | 189,099 |
| 2024-01-02 | $29.57 | $30.08 | $29.50 | $29.77 | $29.77 | 173,692 |
| 2023-12-29 | $30.33 | $30.39 | $29.70 | $29.76 | $29.76 | 232,545 |
| 2023-12-28 | $30.51 | $30.62 | $30.30 | $30.40 | $30.40 | 143,955 |
| 2023-12-27 | $30.74 | $30.98 | $30.38 | $30.85 | $30.85 | 164,883 |
| 2023-12-26 | $30.39 | $30.80 | $30.16 | $30.78 | $30.78 | 150,648 |
| 2023-12-22 | $30.29 | $30.61 | $30.01 | $30.18 | $30.18 | 193,857 |
| 2023-12-21 | $30.28 | $30.28 | $29.75 | $30.04 | $30.04 | 193,908 |
| 2023-12-20 | $30.30 | $30.90 | $29.96 | $29.97 | $29.97 | 226,042 |
| 2023-12-19 | $29.62 | $30.47 | $29.62 | $30.32 | $30.32 | 208,821 |
| 2023-12-18 | $29.96 | $30.21 | $29.51 | $29.67 | $29.67 | 259,322 |
| 2023-12-15 | $30.40 | $30.78 | $29.78 | $29.98 | $29.98 | 679,148 |
| 2023-12-14 | $30.50 | $31.08 | $29.89 | $30.51 | $30.51 | 405,736 |
| 2023-12-13 | $28.52 | $30.22 | $28.30 | $30.19 | $30.19 | 462,307 |
| 2023-12-12 | $28.51 | $28.76 | $28.25 | $28.41 | $28.41 | 155,592 |
| 2023-12-11 | $28.49 | $28.67 | $28.34 | $28.55 | $28.55 | 165,580 |
| 2023-12-08 | $28.30 | $28.75 | $27.90 | $28.60 | $28.60 | 139,106 |
| 2023-12-07 | $28.02 | $28.31 | $27.80 | $28.31 | $28.31 | 187,683 |
| 2023-12-06 | $28.16 | $29.00 | $27.86 | $27.93 | $27.93 | 132,265 |
| 2023-12-05 | $28.06 | $28.30 | $27.85 | $28.03 | $28.03 | 139,901 |
| 2023-12-04 | $27.30 | $28.19 | $27.30 | $28.18 | $28.18 | 168,412 |
| 2023-12-01 | $26.10 | $27.73 | $26.10 | $27.66 | $27.66 | 206,616 |
| 2023-11-30 | $26.48 | $26.60 | $26.01 | $26.26 | $26.26 | 220,933 |
| 2023-11-29 | $26.28 | $26.62 | $26.15 | $26.30 | $26.30 | 266,331 |
| 2023-11-28 | $26.12 | $26.22 | $25.90 | $26.05 | $26.05 | 119,929 |
| 2023-11-27 | $26.29 | $26.47 | $26.09 | $26.18 | $26.18 | 151,968 |
| 2023-11-24 | $26.52 | $26.72 | $26.36 | $26.48 | $26.48 | 57,137 |
| 2023-11-22 | $26.68 | $26.73 | $26.35 | $26.45 | $26.45 | 154,727 |
| 2023-11-21 | $26.80 | $26.80 | $26.29 | $26.35 | $26.35 | 134,779 |
| 2023-11-20 | $27.23 | $27.28 | $26.82 | $26.85 | $26.85 | 158,782 |
| 2023-11-17 | $27.30 | $27.52 | $26.84 | $27.28 | $27.28 | 308,244 |
| 2023-11-16 | $26.97 | $27.06 | $26.70 | $26.94 | $26.94 | 217,195 |
| 2023-11-15 | $26.74 | $27.19 | $26.73 | $27.00 | $27.00 | 258,918 |
| 2023-11-14 | $25.52 | $26.96 | $25.52 | $26.81 | $26.81 | 300,937 |
| 2023-11-13 | $24.66 | $25.05 | $24.63 | $24.99 | $24.99 | 98,954 |
| 2023-11-10 | $25.04 | $25.04 | $24.67 | $24.84 | $24.84 | 127,429 |
| 2023-11-09 | $25.13 | $25.30 | $24.69 | $24.79 | $24.79 | 120,998 |
| 2023-11-08 | $25.54 | $25.54 | $24.96 | $25.08 | $25.08 | 130,271 |
| 2023-11-07 | $25.55 | $25.60 | $25.29 | $25.46 | $25.46 | 142,234 |
| 2023-11-06 | $26.01 | $26.14 | $25.59 | $25.66 | $25.66 | 143,696 |
| 2023-11-03 | $25.87 | $26.29 | $25.55 | $26.06 | $26.06 | 264,761 |
| 2023-11-02 | $24.26 | $25.22 | $23.94 | $25.20 | $25.20 | 209,161 |
| 2023-11-01 | $23.89 | $24.06 | $23.58 | $24.02 | $24.02 | 218,504 |
| 2023-10-31 | $24.10 | $24.44 | $23.79 | $23.94 | $23.94 | 184,515 |
| 2023-10-30 | $23.73 | $24.35 | $23.73 | $24.12 | $24.12 | 179,388 |
| 2023-10-27 | $23.06 | $23.53 | $22.31 | $23.47 | $23.47 | 257,722 |
| 2023-10-26 | $22.38 | $23.07 | $22.10 | $22.94 | $22.94 | 200,675 |
| 2023-10-25 | $21.66 | $22.10 | $21.66 | $22.03 | $22.03 | 177,424 |
| 2023-10-24 | $22.10 | $22.10 | $21.63 | $21.91 | $21.91 | 234,926 |
| 2023-10-23 | $21.86 | $22.33 | $21.81 | $21.96 | $21.96 | 160,336 |
| 2023-10-20 | $22.76 | $22.76 | $22.00 | $22.03 | $22.03 | 226,290 |
| 2023-10-19 | $22.79 | $23.12 | $22.64 | $22.69 | $22.69 | 152,954 |
| 2023-10-18 | $23.21 | $23.29 | $22.65 | $22.68 | $22.68 | 133,463 |
| 2023-10-17 | $22.78 | $23.71 | $22.78 | $23.39 | $23.39 | 247,366 |
| 2023-10-16 | $22.79 | $22.96 | $22.72 | $22.93 | $22.93 | 178,038 |
| 2023-10-13 | $23.02 | $23.18 | $22.45 | $22.50 | $22.50 | 224,137 |
| 2023-10-12 | $22.91 | $22.91 | $22.50 | $22.82 | $22.82 | 206,939 |
| 2023-10-11 | $22.85 | $23.12 | $22.63 | $22.91 | $22.91 | 125,446 |
| 2023-10-10 | $22.89 | $23.01 | $22.76 | $22.82 | $22.82 | 176,559 |
| 2023-10-09 | $22.59 | $23.00 | $22.58 | $22.80 | $22.80 | 140,931 |
| 2023-10-06 | $22.54 | $22.92 | $22.29 | $22.70 | $22.70 | 148,761 |
| 2023-10-05 | $22.28 | $22.86 | $22.24 | $22.76 | $22.76 | 287,318 |
| 2023-10-04 | $22.16 | $22.41 | $21.92 | $22.36 | $22.36 | 182,779 |
| 2023-10-03 | $22.37 | $22.37 | $21.98 | $22.11 | $22.11 | 204,566 |
| 2023-10-02 | $22.93 | $22.94 | $22.38 | $22.44 | $22.44 | 194,642 |
| 2023-09-29 | $22.95 | $23.26 | $22.81 | $22.93 | $22.93 | 218,078 |
| 2023-09-28 | $22.71 | $23.01 | $22.71 | $22.78 | $22.78 | 141,408 |
| 2023-09-27 | $23.03 | $23.08 | $22.76 | $22.87 | $22.62 | 182,505 |
| 2023-09-26 | $23.30 | $23.62 | $23.00 | $23.00 | $22.75 | 204,803 |
| 2023-09-25 | $22.97 | $23.50 | $22.80 | $23.47 | $23.22 | 238,973 |
| 2023-09-22 | $23.04 | $23.04 | $22.73 | $22.89 | $22.64 | 299,123 |
| 2023-09-21 | $22.98 | $23.19 | $22.76 | $23.02 | $22.77 | 200,693 |
| 2023-09-20 | $23.38 | $23.50 | $23.10 | $23.11 | $22.86 | 203,753 |
| 2023-09-19 | $23.01 | $23.24 | $22.95 | $23.22 | $22.97 | 209,883 |
| 2023-09-18 | $23.37 | $23.47 | $22.90 | $22.94 | $22.69 | 307,625 |
| 2023-09-15 | $23.74 | $23.91 | $23.34 | $23.36 | $23.11 | 697,788 |
| 2023-09-14 | $23.35 | $23.74 | $23.35 | $23.74 | $23.48 | 195,155 |
| 2023-09-13 | $23.32 | $23.35 | $23.02 | $23.17 | $22.92 | 185,140 |
| 2023-09-12 | $22.97 | $23.64 | $22.96 | $23.43 | $23.18 | 185,142 |
| 2023-09-11 | $22.84 | $23.19 | $22.84 | $22.94 | $22.69 | 148,975 |
| 2023-09-08 | $22.85 | $22.85 | $22.45 | $22.68 | $22.43 | 146,034 |
| 2023-09-07 | $23.12 | $23.21 | $22.70 | $22.77 | $22.52 | 181,802 |
| 2023-09-06 | $23.62 | $23.68 | $23.08 | $23.15 | $22.90 | 155,090 |
| 2023-09-05 | $24.09 | $24.09 | $23.58 | $23.59 | $23.33 | 168,279 |
| 2023-09-01 | $23.71 | $24.26 | $23.71 | $24.25 | $23.99 | 212,179 |
| 2023-08-31 | $23.56 | $23.81 | $23.48 | $23.60 | $23.34 | 208,835 |
| 2023-08-30 | $23.76 | $23.82 | $23.50 | $23.57 | $23.31 | 129,555 |
| 2023-08-29 | $23.64 | $24.00 | $23.41 | $23.82 | $23.56 | 117,086 |
| 2023-08-28 | $23.60 | $23.92 | $23.58 | $23.65 | $23.39 | 110,320 |
| 2023-08-25 | $23.50 | $23.68 | $23.14 | $23.44 | $23.19 | 104,305 |
| 2023-08-24 | $23.13 | $23.59 | $23.13 | $23.48 | $23.23 | 132,314 |
| 2023-08-23 | $23.13 | $23.39 | $22.90 | $23.24 | $22.99 | 156,964 |
| 2023-08-22 | $23.90 | $24.04 | $23.11 | $23.18 | $22.93 | 140,602 |
| 2023-08-21 | $24.38 | $24.38 | $23.81 | $23.92 | $23.66 | 102,287 |
| 2023-08-18 | $24.13 | $24.58 | $24.13 | $24.38 | $24.12 | 112,772 |
| 2023-08-17 | $24.26 | $24.94 | $24.16 | $24.29 | $24.03 | 136,138 |
| 2023-08-16 | $24.50 | $24.78 | $24.12 | $24.12 | $23.86 | 157,031 |
| 2023-08-15 | $24.80 | $25.17 | $24.47 | $24.51 | $24.24 | 194,665 |
| 2023-08-14 | $25.10 | $25.23 | $24.83 | $25.16 | $24.89 | 135,387 |
| 2023-08-11 | $24.86 | $25.45 | $24.86 | $25.26 | $25.26 | 148,210 |
| 2023-08-10 | $25.29 | $25.63 | $24.98 | $25.13 | $25.13 | 149,316 |
| 2023-08-09 | $25.25 | $25.39 | $25.03 | $25.24 | $25.24 | 117,922 |
| 2023-08-08 | $24.79 | $25.41 | $24.45 | $25.34 | $25.34 | 195,522 |
| 2023-08-07 | $24.85 | $25.42 | $24.69 | $25.29 | $25.29 | 221,429 |
| 2023-08-04 | $25.05 | $25.78 | $24.72 | $24.81 | $24.81 | 234,812 |
| 2023-08-03 | $24.92 | $25.33 | $24.88 | $25.10 | $25.10 | 151,852 |
| 2023-08-02 | $24.77 | $25.18 | $24.77 | $25.12 | $25.12 | 207,957 |
| 2023-08-01 | $25.22 | $25.22 | $24.81 | $25.07 | $25.07 | 185,792 |
| 2023-07-31 | $25.20 | $25.36 | $25.08 | $25.28 | $25.28 | 201,374 |
| 2023-07-28 | $25.73 | $25.73 | $25.11 | $25.25 | $25.25 | 367,400 |
| 2023-07-27 | $26.19 | $26.81 | $25.14 | $25.35 | $25.35 | 385,360 |
| 2023-07-26 | $25.95 | $26.99 | $25.94 | $26.35 | $26.35 | 348,678 |
| 2023-07-25 | $25.83 | $25.98 | $25.42 | $25.64 | $25.64 | 216,857 |
| 2023-07-24 | $25.25 | $25.94 | $25.25 | $25.87 | $25.87 | 210,243 |
| 2023-07-21 | $25.74 | $25.82 | $25.22 | $25.36 | $25.36 | 191,928 |
| 2023-07-20 | $25.79 | $25.79 | $25.22 | $25.71 | $25.71 | 238,585 |
| 2023-07-19 | $25.59 | $25.84 | $25.39 | $25.83 | $25.83 | 365,207 |
| 2023-07-18 | $24.84 | $25.60 | $24.63 | $25.53 | $25.53 | 265,496 |
| 2023-07-17 | $24.32 | $25.08 | $23.82 | $24.84 | $24.84 | 296,558 |
| 2023-07-14 | $24.62 | $24.72 | $23.95 | $24.33 | $24.33 | 348,870 |
| 2023-07-13 | $24.05 | $24.57 | $23.85 | $24.45 | $24.45 | 343,261 |
| 2023-07-12 | $23.63 | $24.09 | $23.63 | $23.91 | $23.91 | 377,115 |
| 2023-07-11 | $23.15 | $23.30 | $22.91 | $23.15 | $23.15 | 243,502 |
| 2023-07-10 | $23.10 | $23.64 | $22.85 | $23.00 | $23.00 | 232,474 |
| 2023-07-07 | $22.99 | $23.33 | $22.82 | $23.11 | $23.11 | 376,762 |
| 2023-07-06 | $23.24 | $23.24 | $22.60 | $22.97 | $22.97 | 254,342 |
| 2023-07-05 | $23.55 | $23.82 | $23.20 | $23.50 | $23.50 | 144,218 |
| 2023-07-03 | $23.20 | $23.71 | $23.20 | $23.63 | $23.63 | 73,303 |
| 2023-06-30 | $23.81 | $23.97 | $23.22 | $23.24 | $23.24 | 137,796 |
| 2023-06-29 | $23.27 | $23.93 | $23.27 | $23.62 | $23.62 | 139,207 |
| 2023-06-28 | $23.62 | $23.62 | $23.29 | $23.41 | $23.16 | 130,220 |
| 2023-06-27 | $23.47 | $23.87 | $23.29 | $23.71 | $23.46 | 185,326 |
| 2023-06-26 | $23.57 | $24.43 | $23.38 | $23.48 | $23.23 | 219,487 |
| 2023-06-23 | $23.65 | $24.05 | $23.21 | $23.46 | $23.21 | 446,164 |
| 2023-06-22 | $24.23 | $24.23 | $23.73 | $23.91 | $23.66 | 212,088 |
| 2023-06-21 | $24.59 | $24.72 | $24.28 | $24.30 | $24.05 | 152,827 |
| 2023-06-20 | $25.16 | $25.31 | $24.63 | $24.67 | $24.41 | 191,005 |
| 2023-06-16 | $25.74 | $25.74 | $25.05 | $25.27 | $25.01 | 616,053 |
| 2023-06-15 | $25.13 | $25.58 | $25.13 | $25.50 | $25.23 | 147,824 |
| 2023-06-14 | $25.82 | $26.14 | $25.19 | $25.28 | $25.02 | 225,640 |
| 2023-06-13 | $25.37 | $25.97 | $25.30 | $25.81 | $25.54 | 197,053 |
| 2023-06-12 | $25.46 | $25.81 | $24.94 | $25.25 | $24.99 | 177,374 |
| 2023-06-09 | $25.73 | $25.73 | $25.34 | $25.49 | $25.22 | 109,298 |
| 2023-06-08 | $25.78 | $25.83 | $25.23 | $25.78 | $25.51 | 239,535 |
| 2023-06-07 | $25.05 | $26.13 | $24.46 | $25.92 | $25.65 | 329,683 |
| 2023-06-06 | $23.79 | $25.29 | $23.79 | $24.97 | $24.71 | 293,023 |
| 2023-06-05 | $24.69 | $24.75 | $23.82 | $23.88 | $23.63 | 211,186 |
| 2023-06-02 | $23.76 | $24.88 | $23.76 | $24.76 | $24.50 | 289,131 |
| 2023-06-01 | $23.29 | $23.87 | $23.06 | $23.54 | $23.29 | 157,246 |
| 2023-05-31 | $23.80 | $23.80 | $23.07 | $23.24 | $23.00 | 240,084 |
| 2023-05-30 | $23.92 | $24.03 | $23.56 | $23.92 | $23.67 | 132,768 |
| 2023-05-26 | $23.30 | $23.95 | $23.20 | $23.92 | $23.67 | 181,962 |
| 2023-05-25 | $23.40 | $23.68 | $23.16 | $23.37 | $23.13 | 146,376 |
| 2023-05-24 | $23.72 | $23.72 | $23.26 | $23.53 | $23.28 | 202,497 |
| 2023-05-23 | $23.53 | $24.38 | $23.53 | $23.87 | $23.62 | 232,456 |
| 2023-05-22 | $22.85 | $23.66 | $22.55 | $23.56 | $23.31 | 206,568 |
| 2023-05-19 | $23.32 | $23.32 | $22.39 | $22.59 | $22.59 | 143,081 |
| 2023-05-18 | $22.87 | $23.07 | $22.63 | $22.93 | $22.93 | 179,898 |
| 2023-05-17 | $21.93 | $22.94 | $21.91 | $22.91 | $22.91 | 340,714 |
| 2023-05-16 | $21.91 | $22.05 | $21.63 | $21.66 | $21.66 | 182,381 |
| 2023-05-15 | $21.64 | $22.00 | $21.64 | $21.87 | $21.87 | 159,663 |
| 2023-05-12 | $21.49 | $21.80 | $21.22 | $21.62 | $21.62 | 162,423 |
| 2023-05-11 | $21.68 | $21.76 | $21.41 | $21.47 | $21.47 | 176,703 |
| 2023-05-10 | $22.52 | $22.57 | $21.67 | $21.91 | $21.91 | 224,795 |
| 2023-05-09 | $22.53 | $22.83 | $22.02 | $22.20 | $22.20 | 195,689 |
| 2023-05-08 | $23.32 | $23.48 | $22.43 | $22.64 | $22.64 | 291,308 |
| 2023-05-05 | $22.72 | $23.47 | $22.50 | $23.11 | $23.11 | 465,147 |
| 2023-05-04 | $21.81 | $22.29 | $21.31 | $22.18 | $22.18 | 446,045 |
| 2023-05-03 | $22.03 | $22.91 | $22.03 | $22.22 | $22.22 | 447,538 |
| 2023-05-02 | $23.19 | $23.35 | $21.74 | $21.98 | $21.98 | 337,516 |
| 2023-05-01 | $23.69 | $23.98 | $23.27 | $23.32 | $23.32 | 197,863 |
| 2023-04-28 | $23.65 | $24.25 | $23.58 | $23.69 | $23.69 | 321,504 |
| 2023-04-27 | $23.37 | $24.16 | $23.37 | $23.96 | $23.96 | 238,832 |
| 2023-04-26 | $23.57 | $23.87 | $23.21 | $23.37 | $23.37 | 226,056 |
| 2023-04-25 | $24.18 | $24.23 | $23.54 | $23.63 | $23.63 | 216,087 |
| 2023-04-24 | $24.52 | $24.81 | $24.35 | $24.44 | $24.44 | 141,162 |
| 2023-04-21 | $24.74 | $24.74 | $24.37 | $24.55 | $24.55 | 106,117 |
| 2023-04-20 | $25.08 | $25.08 | $24.68 | $24.82 | $24.82 | 104,503 |
| 2023-04-19 | $24.58 | $25.33 | $24.30 | $25.22 | $25.22 | 168,526 |
| 2023-04-18 | $25.47 | $25.47 | $24.40 | $24.64 | $24.64 | 151,287 |
| 2023-04-17 | $24.77 | $25.43 | $24.69 | $25.38 | $25.38 | 187,132 |
| 2023-04-14 | $25.87 | $25.91 | $24.64 | $24.77 | $24.77 | 241,223 |
| 2023-04-13 | $25.57 | $25.74 | $25.28 | $25.56 | $25.56 | 191,260 |
| 2023-04-12 | $25.88 | $26.07 | $25.47 | $25.60 | $25.60 | 202,001 |
| 2023-04-11 | $25.92 | $26.15 | $25.67 | $25.75 | $25.75 | 206,338 |
| 2023-04-10 | $25.65 | $26.12 | $25.46 | $25.86 | $25.86 | 189,592 |
| 2023-04-06 | $26.00 | $26.17 | $25.65 | $25.73 | $25.73 | 233,575 |
| 2023-04-05 | $25.59 | $26.02 | $25.39 | $26.00 | $26.00 | 386,082 |
| 2023-04-04 | $26.33 | $26.33 | $25.35 | $25.75 | $25.75 | 299,179 |
| 2023-04-03 | $26.65 | $26.76 | $26.01 | $26.24 | $26.24 | 235,491 |
| 2023-03-31 | $26.53 | $26.74 | $26.32 | $26.65 | $26.65 | 285,269 |
| 2023-03-30 | $27.50 | $27.50 | $26.32 | $26.42 | $26.42 | 203,222 |
| 2023-03-29 | $27.20 | $27.31 | $26.68 | $27.27 | $27.27 | 281,225 |
| 2023-03-28 | $27.19 | $27.58 | $26.48 | $27.42 | $27.19 | 204,459 |
| 2023-03-27 | $27.81 | $27.96 | $27.36 | $27.42 | $27.19 | 268,580 |
| 2023-03-24 | $26.01 | $27.42 | $26.01 | $27.41 | $27.18 | 270,125 |
| 2023-03-23 | $26.89 | $27.35 | $26.17 | $26.43 | $26.21 | 175,518 |
| 2023-03-22 | $27.80 | $27.93 | $26.65 | $26.70 | $26.48 | 185,111 |
| 2023-03-21 | $27.82 | $28.40 | $27.64 | $27.83 | $27.60 | 230,897 |
| 2023-03-20 | $27.62 | $28.20 | $26.90 | $26.93 | $26.70 | 336,429 |
| 2023-03-17 | $27.94 | $27.94 | $27.07 | $27.30 | $27.07 | 573,131 |
| 2023-03-16 | $26.80 | $28.72 | $26.65 | $28.29 | $28.05 | 398,793 |
| 2023-03-15 | $27.00 | $27.56 | $26.35 | $27.30 | $27.07 | 326,294 |
| 2023-03-14 | $29.15 | $29.15 | $27.25 | $27.61 | $27.38 | 353,893 |
| 2023-03-13 | $26.64 | $28.50 | $26.04 | $27.11 | $26.88 | 436,249 |
| 2023-03-10 | $27.88 | $28.84 | $27.03 | $28.21 | $27.97 | 464,467 |
| 2023-03-09 | $29.53 | $29.53 | $28.11 | $28.34 | $28.10 | 306,187 |
| 2023-03-08 | $29.81 | $29.88 | $29.33 | $29.71 | $29.46 | 149,662 |
| 2023-03-07 | $30.18 | $30.37 | $29.61 | $29.86 | $29.61 | 172,074 |
| 2023-03-06 | $30.27 | $30.45 | $30.05 | $30.35 | $30.10 | 182,156 |
| 2023-03-03 | $30.12 | $30.32 | $29.72 | $30.26 | $30.01 | 154,394 |
| 2023-03-02 | $30.11 | $30.26 | $29.65 | $29.92 | $29.67 | 107,659 |
| 2023-03-01 | $30.16 | $30.39 | $30.06 | $30.30 | $30.05 | 128,806 |
| 2023-02-28 | $30.36 | $30.67 | $30.29 | $30.33 | $30.08 | 155,725 |
| 2023-02-27 | $30.38 | $30.65 | $30.15 | $30.26 | $30.01 | 105,396 |
| 2023-02-24 | $30.28 | $30.44 | $29.98 | $30.29 | $30.29 | 166,195 |
| 2023-02-23 | $30.41 | $30.64 | $30.28 | $30.44 | $30.44 | 115,722 |
| 2023-02-22 | $30.30 | $30.53 | $29.96 | $30.38 | $30.38 | 182,275 |
| 2023-02-21 | $30.69 | $30.69 | $30.25 | $30.34 | $30.34 | 223,391 |
| 2023-02-17 | $30.27 | $30.91 | $30.14 | $30.74 | $30.74 | 245,868 |
| 2023-02-16 | $29.80 | $29.93 | $29.53 | $29.64 | $29.64 | 103,260 |
| 2023-02-15 | $29.93 | $30.04 | $29.65 | $29.96 | $29.96 | 104,083 |
| 2023-02-14 | $30.35 | $30.35 | $29.81 | $30.01 | $30.01 | 101,961 |
| 2023-02-13 | $30.14 | $30.35 | $30.08 | $30.34 | $30.34 | 97,513 |
| 2023-02-10 | $30.04 | $30.23 | $29.84 | $30.12 | $30.12 | 126,553 |
| 2023-02-09 | $30.72 | $30.90 | $29.93 | $29.99 | $29.99 | 108,637 |
| 2023-02-08 | $30.93 | $30.99 | $30.33 | $30.50 | $30.50 | 130,986 |
| 2023-02-07 | $31.46 | $31.46 | $30.83 | $31.06 | $31.06 | 208,034 |
| 2023-02-06 | $31.31 | $31.44 | $30.98 | $31.22 | $31.22 | 186,635 |
| 2023-02-03 | $31.12 | $31.76 | $30.87 | $31.44 | $31.44 | 240,042 |
| 2023-02-02 | $30.64 | $31.25 | $30.47 | $31.24 | $31.24 | 190,806 |
| 2023-02-01 | $30.24 | $31.01 | $29.96 | $30.64 | $30.64 | 227,053 |
| 2023-01-31 | $29.70 | $30.49 | $29.70 | $30.47 | $30.47 | 177,508 |
| 2023-01-30 | $29.26 | $29.75 | $29.20 | $29.57 | $29.57 | 233,498 |
| 2023-01-27 | $29.70 | $29.89 | $29.11 | $29.33 | $29.33 | 416,956 |
| 2023-01-26 | $30.17 | $30.34 | $29.60 | $30.03 | $30.03 | 172,213 |
| 2023-01-25 | $30.18 | $30.26 | $29.88 | $30.16 | $30.16 | 122,473 |
| 2023-01-24 | $30.35 | $30.36 | $29.94 | $30.19 | $30.19 | 111,179 |
| 2023-01-23 | $30.41 | $30.49 | $30.13 | $30.31 | $30.31 | 150,748 |
| 2023-01-20 | $30.36 | $30.60 | $30.08 | $30.43 | $30.43 | 224,892 |
| 2023-01-19 | $29.92 | $30.08 | $29.58 | $29.99 | $29.99 | 142,127 |
| 2023-01-18 | $30.57 | $30.67 | $29.96 | $30.10 | $30.10 | 140,275 |
| 2023-01-17 | $31.50 | $31.50 | $30.55 | $30.67 | $30.67 | 139,414 |
| 2023-01-13 | $31.03 | $31.50 | $30.64 | $31.42 | $31.42 | 141,014 |
| 2023-01-12 | $30.97 | $31.62 | $30.54 | $31.36 | $31.36 | 194,987 |
| 2023-01-11 | $30.78 | $31.02 | $30.49 | $30.88 | $30.88 | 120,368 |
| 2023-01-10 | $30.45 | $30.87 | $30.07 | $30.72 | $30.72 | 137,734 |
| 2023-01-09 | $30.92 | $30.96 | $30.19 | $30.30 | $30.30 | 136,152 |
| 2023-01-06 | $30.21 | $30.87 | $29.97 | $30.79 | $30.79 | 232,703 |
| 2023-01-05 | $30.12 | $30.18 | $29.82 | $29.88 | $29.88 | 104,037 |
| 2023-01-04 | $30.64 | $30.95 | $30.19 | $30.25 | $30.25 | 139,476 |
| 2023-01-03 | $30.88 | $31.12 | $30.25 | $30.57 | $30.57 | 144,545 |
| 2022-12-30 | $30.86 | $30.96 | $30.68 | $30.84 | $30.84 | 96,088 |
| 2022-12-29 | $30.80 | $31.12 | $30.68 | $30.93 | $30.93 | 120,892 |
| 2022-12-28 | $31.13 | $31.29 | $30.89 | $30.90 | $30.67 | 76,135 |
| 2022-12-27 | $31.11 | $31.22 | $30.94 | $31.08 | $30.85 | 63,496 |
| 2022-12-23 | $31.00 | $31.21 | $30.91 | $30.94 | $30.71 | 85,694 |
| 2022-12-22 | $30.99 | $30.99 | $30.41 | $30.93 | $30.70 | 158,833 |
| 2022-12-21 | $30.82 | $31.23 | $30.81 | $31.08 | $30.85 | 162,597 |
| 2022-12-20 | $30.47 | $30.77 | $30.36 | $30.54 | $30.31 | 96,949 |
| 2022-12-19 | $30.31 | $31.00 | $30.18 | $30.40 | $30.18 | 135,024 |
| 2022-12-16 | $30.05 | $30.94 | $30.05 | $30.32 | $30.32 | 443,339 |
| 2022-12-15 | $30.47 | $30.73 | $30.06 | $30.29 | $30.29 | 195,493 |
| 2022-12-14 | $31.49 | $31.62 | $30.64 | $30.81 | $30.81 | 129,683 |
| 2022-12-13 | $32.59 | $32.84 | $31.35 | $31.56 | $31.56 | 180,811 |
| 2022-12-12 | $31.86 | $32.05 | $31.62 | $31.91 | $31.91 | 128,299 |
| 2022-12-09 | $31.92 | $32.26 | $31.84 | $31.85 | $31.85 | 110,103 |
| 2022-12-08 | $31.94 | $32.18 | $31.75 | $32.08 | $32.08 | 90,768 |
| 2022-12-07 | $31.84 | $32.07 | $31.55 | $31.87 | $31.87 | 144,504 |
| 2022-12-06 | $31.90 | $32.08 | $31.59 | $31.93 | $31.93 | 171,248 |
| 2022-12-05 | $32.53 | $32.53 | $31.75 | $31.99 | $31.99 | 229,077 |
| 2022-12-02 | $32.34 | $32.75 | $32.27 | $32.74 | $32.74 | 103,517 |
| 2022-12-01 | $32.55 | $32.81 | $32.10 | $32.66 | $32.66 | 167,585 |
| 2022-11-30 | $31.81 | $32.39 | $31.11 | $32.30 | $32.30 | 185,399 |
| 2022-11-29 | $31.96 | $32.17 | $31.66 | $31.83 | $31.83 | 94,642 |
| 2022-11-28 | $32.58 | $32.58 | $31.77 | $31.86 | $31.86 | 118,336 |
| 2022-11-25 | $32.54 | $32.82 | $32.45 | $32.56 | $32.56 | 48,616 |
| 2022-11-23 | $32.90 | $32.90 | $32.21 | $32.34 | $32.34 | 105,032 |
| 2022-11-22 | $32.92 | $33.09 | $32.58 | $32.92 | $32.92 | 116,211 |
| 2022-11-21 | $32.45 | $32.87 | $32.45 | $32.79 | $32.79 | 93,696 |
| 2022-11-18 | $32.91 | $32.94 | $32.32 | $32.51 | $32.51 | 148,213 |
| 2022-11-17 | $32.40 | $32.74 | $32.07 | $32.32 | $32.32 | 130,888 |
| 2022-11-16 | $32.80 | $32.88 | $32.47 | $32.63 | $32.63 | 113,676 |
| 2022-11-15 | $32.48 | $33.00 | $32.47 | $32.87 | $32.87 | 153,641 |
| 2022-11-14 | $32.04 | $32.69 | $31.54 | $32.29 | $32.29 | 127,220 |
| 2022-11-11 | $33.04 | $33.25 | $31.28 | $32.16 | $32.16 | 108,486 |
| 2022-11-10 | $32.58 | $33.27 | $32.40 | $33.03 | $33.03 | 196,281 |
| 2022-11-09 | $32.12 | $32.25 | $31.72 | $31.82 | $31.82 | 116,914 |
| 2022-11-08 | $32.49 | $32.64 | $32.01 | $32.20 | $32.20 | 121,475 |
| 2022-11-07 | $32.95 | $33.02 | $31.77 | $32.37 | $32.37 | 181,007 |
| 2022-11-04 | $32.55 | $33.07 | $32.37 | $32.95 | $32.95 | 130,249 |
| 2022-11-03 | $32.28 | $32.44 | $31.80 | $32.24 | $32.24 | 203,557 |
| 2022-11-02 | $33.07 | $33.39 | $32.27 | $32.34 | $32.34 | 265,002 |
| 2022-11-01 | $33.07 | $33.43 | $32.77 | $33.28 | $33.28 | 188,689 |
| 2022-10-31 | $32.19 | $33.00 | $32.19 | $32.94 | $32.94 | 285,028 |
| 2022-10-28 | $31.20 | $32.45 | $31.20 | $32.40 | $32.40 | 147,579 |
| 2022-10-27 | $30.25 | $31.35 | $30.22 | $31.07 | $31.07 | 165,301 |
| 2022-10-26 | $30.30 | $30.68 | $30.03 | $30.25 | $30.25 | 138,256 |
| 2022-10-25 | $29.85 | $30.41 | $29.83 | $30.12 | $30.12 | 125,463 |
| 2022-10-24 | $29.68 | $30.16 | $29.68 | $30.00 | $30.00 | 143,023 |
| 2022-10-21 | $28.99 | $29.75 | $28.76 | $29.61 | $29.61 | 189,186 |
| 2022-10-20 | $29.39 | $29.58 | $28.58 | $28.79 | $28.79 | 176,372 |
| 2022-10-19 | $29.52 | $29.84 | $29.03 | $29.45 | $29.45 | 181,205 |
| 2022-10-18 | $30.06 | $30.29 | $29.61 | $29.84 | $29.84 | 126,476 |
| 2022-10-17 | $29.59 | $30.23 | $29.51 | $29.81 | $29.81 | 200,885 |
| 2022-10-14 | $29.38 | $29.82 | $29.09 | $29.16 | $29.16 | 168,286 |
| 2022-10-13 | $27.38 | $29.25 | $27.30 | $29.23 | $29.23 | 217,454 |
| 2022-10-12 | $27.49 | $28.04 | $27.26 | $27.71 | $27.71 | 145,713 |
| 2022-10-11 | $27.45 | $27.72 | $27.30 | $27.51 | $27.51 | 141,837 |
| 2022-10-10 | $27.45 | $27.73 | $27.29 | $27.47 | $27.47 | 94,681 |
| 2022-10-07 | $27.73 | $27.74 | $27.03 | $27.26 | $27.26 | 188,427 |
| 2022-10-06 | $27.60 | $27.84 | $27.44 | $27.80 | $27.80 | 147,110 |
| 2022-10-05 | $27.81 | $28.06 | $27.48 | $27.77 | $27.77 | 141,741 |
| 2022-10-04 | $27.42 | $28.20 | $27.42 | $28.18 | $28.18 | 204,892 |
| 2022-10-03 | $27.22 | $27.43 | $26.78 | $27.28 | $27.28 | 168,304 |
| 2022-09-30 | $27.10 | $27.48 | $26.81 | $26.83 | $26.83 | 161,343 |
| 2022-09-29 | $27.22 | $27.36 | $26.97 | $27.16 | $27.16 | 122,247 |
| 2022-09-28 | $27.38 | $28.01 | $27.32 | $27.73 | $27.50 | 138,432 |
| 2022-09-27 | $28.03 | $28.14 | $27.29 | $27.47 | $27.24 | 134,519 |
| 2022-09-26 | $27.74 | $28.31 | $27.74 | $27.94 | $27.71 | 106,118 |
| 2022-09-23 | $28.01 | $28.11 | $27.67 | $28.06 | $27.82 | 110,591 |
| 2022-09-22 | $28.87 | $28.89 | $28.21 | $28.35 | $28.11 | 99,271 |
| 2022-09-21 | $29.32 | $29.45 | $28.79 | $28.83 | $28.59 | 126,725 |
| 2022-09-20 | $28.87 | $29.24 | $28.62 | $29.16 | $28.92 | 105,270 |
| 2022-09-19 | $28.26 | $29.07 | $28.19 | $29.06 | $28.82 | 193,989 |
| 2022-09-16 | $28.17 | $28.62 | $28.01 | $28.43 | $28.19 | 447,943 |
| 2022-09-15 | $28.16 | $28.63 | $28.09 | $28.40 | $28.16 | 131,345 |
| 2022-09-14 | $28.01 | $28.24 | $27.94 | $28.24 | $28.00 | 126,397 |
| 2022-09-13 | $28.51 | $28.52 | $27.87 | $28.15 | $27.91 | 164,620 |
| 2022-09-12 | $28.59 | $28.95 | $28.56 | $28.90 | $28.66 | 107,989 |
| 2022-09-09 | $28.44 | $28.65 | $28.27 | $28.59 | $28.59 | 95,268 |
| 2022-09-08 | $27.76 | $28.31 | $27.58 | $28.21 | $28.21 | 86,480 |
| 2022-09-07 | $27.47 | $28.00 | $27.47 | $27.98 | $27.98 | 88,284 |
| 2022-09-06 | $28.15 | $28.17 | $27.39 | $27.58 | $27.58 | 133,417 |
| 2022-09-02 | $28.42 | $28.66 | $27.94 | $28.09 | $28.09 | 96,820 |
| 2022-09-01 | $28.42 | $28.45 | $28.12 | $28.32 | $28.32 | 114,862 |
| 2022-08-31 | $28.83 | $29.45 | $28.46 | $28.49 | $28.49 | 92,801 |
| 2022-08-30 | $28.83 | $29.17 | $28.54 | $28.83 | $28.83 | 121,588 |
| 2022-08-29 | $29.03 | $30.21 | $28.65 | $28.72 | $28.72 | 111,662 |
| 2022-08-26 | $29.87 | $29.87 | $29.10 | $29.22 | $29.22 | 124,679 |
| 2022-08-25 | $29.23 | $29.69 | $29.11 | $29.67 | $29.67 | 89,655 |
| 2022-08-24 | $29.29 | $29.41 | $29.12 | $29.25 | $29.25 | 76,406 |
| 2022-08-23 | $29.56 | $29.80 | $29.37 | $29.41 | $29.41 | 70,357 |
| 2022-08-22 | $29.85 | $30.01 | $29.53 | $29.69 | $29.69 | 102,331 |
| 2022-08-19 | $30.89 | $30.89 | $30.28 | $30.40 | $30.40 | 147,945 |
| 2022-08-18 | $31.13 | $31.30 | $30.78 | $30.98 | $30.98 | 139,371 |
| 2022-08-17 | $30.90 | $31.11 | $30.69 | $30.99 | $30.99 | 73,970 |
| 2022-08-16 | $30.70 | $31.25 | $30.61 | $31.18 | $31.18 | 110,647 |
| 2022-08-15 | $30.32 | $30.83 | $30.17 | $30.81 | $30.81 | 96,095 |
| 2022-08-12 | $30.17 | $30.57 | $29.92 | $30.55 | $30.55 | 119,479 |
| 2022-08-11 | $29.98 | $30.05 | $29.62 | $30.05 | $30.05 | 85,837 |
| 2022-08-10 | $29.63 | $29.84 | $29.63 | $29.74 | $29.74 | 98,100 |
| 2022-08-09 | $29.21 | $29.37 | $29.01 | $29.34 | $29.34 | 82,786 |
| 2022-08-08 | $29.30 | $29.44 | $29.14 | $29.33 | $29.33 | 115,933 |
| 2022-08-05 | $29.07 | $29.43 | $29.05 | $29.25 | $29.25 | 150,053 |
| 2022-08-04 | $29.47 | $29.47 | $28.99 | $29.17 | $29.17 | 59,790 |
| 2022-08-03 | $29.21 | $29.46 | $29.02 | $29.40 | $29.40 | 90,023 |
| 2022-08-02 | $29.48 | $29.51 | $29.11 | $29.14 | $29.14 | 95,479 |
| 2022-08-01 | $29.61 | $29.84 | $29.04 | $29.57 | $29.57 | 148,657 |
| 2022-07-29 | $29.22 | $29.93 | $29.07 | $29.87 | $29.87 | 186,397 |
| 2022-07-28 | $29.18 | $29.38 | $28.98 | $29.37 | $29.37 | 101,821 |
| 2022-07-27 | $29.01 | $29.36 | $27.90 | $29.23 | $29.23 | 153,648 |
| 2022-07-26 | $28.58 | $29.01 | $28.02 | $28.94 | $28.94 | 102,052 |
| 2022-07-25 | $28.47 | $28.75 | $28.45 | $28.68 | $28.68 | 133,323 |
| 2022-07-22 | $28.42 | $28.60 | $28.04 | $28.25 | $28.25 | 119,365 |
| 2022-07-21 | $28.29 | $28.50 | $28.12 | $28.46 | $28.46 | 96,145 |
| 2022-07-20 | $28.09 | $28.59 | $28.06 | $28.53 | $28.53 | 111,539 |
| 2022-07-19 | $27.78 | $28.51 | $27.74 | $28.31 | $28.31 | 160,063 |
| 2022-07-18 | $27.81 | $27.96 | $27.41 | $27.56 | $27.56 | 77,211 |
| 2022-07-15 | $27.31 | $27.60 | $27.01 | $27.53 | $27.53 | 136,692 |
| 2022-07-14 | $26.89 | $26.92 | $26.18 | $26.71 | $26.71 | 109,620 |
| 2022-07-13 | $27.50 | $27.60 | $27.20 | $27.32 | $27.32 | 153,580 |
| 2022-07-12 | $27.40 | $27.90 | $27.31 | $27.66 | $27.66 | 167,442 |
| 2022-07-11 | $27.42 | $27.64 | $27.32 | $27.48 | $27.48 | 94,901 |
| 2022-07-08 | $27.79 | $27.95 | $27.43 | $27.57 | $27.57 | 117,948 |
| 2022-07-07 | $27.86 | $28.01 | $27.60 | $27.65 | $27.65 | 107,156 |
| 2022-07-06 | $27.58 | $27.86 | $27.40 | $27.65 | $27.65 | 93,463 |
| 2022-07-05 | $27.32 | $27.85 | $26.88 | $27.80 | $27.80 | 262,892 |
| 2022-07-01 | $26.95 | $27.85 | $26.95 | $27.78 | $27.78 | 156,145 |
| 2022-06-30 | $26.78 | $27.31 | $26.64 | $27.15 | $27.15 | 175,640 |
| 2022-06-29 | $27.59 | $27.59 | $26.88 | $27.16 | $27.16 | 259,052 |
| 2022-06-28 | $28.33 | $28.48 | $27.79 | $27.81 | $27.58 | 122,804 |
| 2022-06-27 | $28.47 | $28.74 | $28.00 | $28.09 | $27.85 | 224,981 |
| 2022-06-24 | $27.93 | $28.45 | $27.93 | $28.27 | $28.03 | 402,411 |
| 2022-06-23 | $27.98 | $28.24 | $27.57 | $27.81 | $27.58 | 124,163 |
| 2022-06-22 | $27.90 | $28.21 | $27.88 | $28.12 | $27.88 | 193,996 |
| 2022-06-21 | $27.84 | $28.25 | $27.76 | $28.18 | $27.94 | 255,548 |
| 2022-06-17 | $27.82 | $28.10 | $27.47 | $27.48 | $27.25 | 812,136 |
| 2022-06-16 | $27.82 | $27.82 | $27.15 | $27.46 | $27.23 | 243,075 |
| 2022-06-15 | $28.25 | $28.47 | $27.80 | $28.05 | $27.81 | 217,772 |
| 2022-06-14 | $27.76 | $28.31 | $27.76 | $28.25 | $28.01 | 214,179 |
| 2022-06-13 | $27.13 | $28.08 | $27.01 | $27.76 | $27.53 | 309,789 |
| 2022-06-10 | $27.73 | $27.96 | $27.40 | $27.52 | $27.29 | 93,228 |
| 2022-06-09 | $28.66 | $28.71 | $28.16 | $28.19 | $27.95 | 116,548 |
| 2022-06-08 | $29.28 | $29.28 | $28.65 | $28.75 | $28.51 | 124,198 |
| 2022-06-07 | $29.05 | $29.47 | $29.00 | $29.42 | $29.17 | 105,962 |
| 2022-06-06 | $29.52 | $29.52 | $29.08 | $29.20 | $28.95 | 102,382 |
| 2022-06-03 | $29.71 | $29.83 | $29.18 | $29.30 | $29.05 | 99,087 |
| 2022-06-02 | $29.22 | $29.84 | $28.98 | $29.84 | $29.59 | 134,715 |
| 2022-06-01 | $29.67 | $29.67 | $28.87 | $29.24 | $28.99 | 166,520 |
| 2022-05-31 | $29.25 | $29.62 | $29.07 | $29.48 | $29.23 | 252,415 |
| 2022-05-27 | $29.32 | $29.60 | $29.15 | $29.54 | $29.29 | 117,268 |
| 2022-05-26 | $28.89 | $29.30 | $28.89 | $29.13 | $28.89 | 129,624 |
| 2022-05-25 | $28.62 | $28.96 | $28.37 | $28.81 | $28.57 | 150,940 |
| 2022-05-24 | $28.45 | $28.69 | $27.93 | $28.61 | $28.37 | 105,327 |
| 2022-05-23 | $28.61 | $28.82 | $28.22 | $28.49 | $28.25 | 101,587 |
| 2022-05-20 | $28.13 | $28.31 | $27.61 | $28.17 | $27.93 | 190,963 |
| 2022-05-19 | $27.85 | $28.27 | $27.74 | $27.90 | $27.67 | 264,750 |
| 2022-05-18 | $28.14 | $28.38 | $27.89 | $28.12 | $27.88 | 147,092 |
| 2022-05-17 | $27.94 | $28.54 | $27.94 | $28.44 | $28.20 | 152,131 |
| 2022-05-16 | $27.56 | $27.91 | $27.32 | $27.68 | $27.45 | 107,142 |
| 2022-05-13 | $28.12 | $28.25 | $27.57 | $27.72 | $27.49 | 154,631 |
| 2022-05-12 | $27.80 | $27.95 | $27.27 | $27.93 | $27.70 | 176,830 |
| 2022-05-11 | $28.30 | $28.54 | $27.69 | $27.75 | $27.52 | 180,367 |
| 2022-05-10 | $28.75 | $28.97 | $27.78 | $28.20 | $27.96 | 162,803 |
| 2022-05-09 | $27.91 | $28.79 | $27.82 | $28.57 | $28.33 | 184,101 |
| 2022-05-06 | $28.37 | $28.37 | $27.79 | $28.18 | $27.94 | 165,819 |
| 2022-05-05 | $28.58 | $28.66 | $27.99 | $28.37 | $28.13 | 160,618 |
| 2022-05-04 | $27.88 | $28.93 | $27.83 | $28.92 | $28.68 | 226,060 |
| 2022-05-03 | $27.69 | $28.81 | $27.42 | $27.85 | $27.62 | 244,755 |
| 2022-05-02 | $27.80 | $27.97 | $27.28 | $27.65 | $27.42 | 504,725 |
| 2022-04-29 | $28.30 | $28.46 | $27.40 | $27.57 | $27.34 | 234,611 |
| 2022-04-28 | $28.31 | $28.82 | $27.95 | $28.42 | $28.18 | 216,442 |
| 2022-04-27 | $28.13 | $28.34 | $27.80 | $28.01 | $27.77 | 163,980 |
| 2022-04-26 | $28.37 | $28.63 | $27.96 | $28.03 | $27.79 | 161,784 |
| 2022-04-25 | $28.77 | $29.12 | $28.20 | $28.73 | $28.49 | 207,588 |
| 2022-04-22 | $29.72 | $29.80 | $28.95 | $28.99 | $28.75 | 133,586 |
| 2022-04-21 | $30.36 | $30.58 | $29.58 | $29.64 | $29.39 | 170,188 |
| 2022-04-20 | $30.03 | $30.39 | $29.86 | $30.17 | $29.92 | 167,554 |
| 2022-04-19 | $29.28 | $29.80 | $29.19 | $29.74 | $29.49 | 168,077 |
| 2022-04-18 | $28.96 | $29.15 | $28.76 | $28.99 | $28.75 | 196,431 |
| 2022-04-14 | $29.36 | $29.52 | $28.85 | $28.99 | $28.75 | 183,717 |
| 2022-04-13 | $28.83 | $29.35 | $28.77 | $29.32 | $29.07 | 126,258 |
| 2022-04-12 | $29.12 | $29.40 | $28.76 | $28.87 | $28.63 | 121,741 |
| 2022-04-11 | $28.83 | $29.60 | $28.83 | $29.03 | $28.79 | 150,086 |
| 2022-04-08 | $29.20 | $29.48 | $28.93 | $28.98 | $28.74 | 170,738 |
| 2022-04-07 | $29.34 | $29.57 | $28.73 | $28.84 | $28.60 | 145,565 |
| 2022-04-06 | $29.37 | $30.27 | $29.09 | $29.26 | $29.01 | 197,590 |
| 2022-04-05 | $29.91 | $30.25 | $29.36 | $29.41 | $29.16 | 215,656 |
| 2022-04-04 | $29.81 | $30.15 | $29.24 | $30.01 | $29.76 | 241,252 |
| 2022-04-01 | $30.29 | $30.41 | $29.72 | $29.99 | $29.74 | 198,922 |
| 2022-03-31 | $30.30 | $30.85 | $29.82 | $29.94 | $29.69 | 261,066 |
| 2022-03-30 | $31.25 | $31.25 | $30.23 | $30.31 | $30.06 | 221,472 |
| 2022-03-29 | $30.47 | $31.20 | $30.46 | $31.13 | $30.87 | 287,622 |
| 2022-03-28 | $30.55 | $30.55 | $29.97 | $30.33 | $29.88 | 199,790 |
| 2022-03-25 | $30.36 | $30.68 | $30.25 | $30.66 | $30.21 | 124,632 |
| 2022-03-24 | $30.00 | $30.41 | $29.73 | $30.40 | $29.95 | 156,505 |
| 2022-03-23 | $30.48 | $30.55 | $29.87 | $29.92 | $29.48 | 188,667 |
| 2022-03-22 | $30.73 | $31.23 | $30.49 | $30.64 | $30.19 | 426,551 |
| 2022-03-21 | $31.01 | $31.25 | $30.32 | $30.38 | $29.93 | 433,257 |
| 2022-03-18 | $30.90 | $31.25 | $29.98 | $30.86 | $30.41 | 1,057,474 |
| 2022-03-17 | $31.09 | $31.13 | $30.70 | $30.89 | $30.44 | 300,417 |
| 2022-03-16 | $31.18 | $31.65 | $30.95 | $31.45 | $30.99 | 308,465 |
| 2022-03-15 | $31.34 | $31.65 | $30.69 | $31.01 | $30.55 | 172,307 |
| 2022-03-14 | $31.79 | $31.99 | $31.06 | $31.23 | $30.77 | 247,139 |
| 2022-03-11 | $31.13 | $31.85 | $31.13 | $31.32 | $30.86 | 321,894 |
| 2022-03-10 | $29.70 | $31.08 | $29.70 | $31.01 | $30.55 | 277,192 |
| 2022-03-09 | $30.10 | $30.40 | $29.90 | $30.09 | $29.65 | 151,631 |
| 2022-03-08 | $29.86 | $30.54 | $29.45 | $29.48 | $29.05 | 239,633 |
| 2022-03-07 | $30.30 | $30.50 | $29.63 | $29.67 | $29.23 | 201,665 |
| 2022-03-04 | $30.68 | $30.84 | $30.15 | $30.45 | $30.00 | 163,130 |
| 2022-03-03 | $31.01 | $31.16 | $30.69 | $31.12 | $30.66 | 266,994 |
| 2022-03-02 | $30.26 | $31.21 | $30.26 | $30.90 | $30.44 | 138,411 |
| 2022-03-01 | $31.08 | $31.21 | $29.59 | $30.02 | $29.58 | 232,453 |
| 2022-02-28 | $30.76 | $31.31 | $30.57 | $31.18 | $30.72 | 205,167 |
| 2022-02-25 | $30.37 | $31.49 | $30.33 | $31.36 | $30.90 | 171,477 |
| 2022-02-24 | $30.00 | $30.39 | $29.33 | $30.14 | $29.70 | 235,537 |
| 2022-02-23 | $31.20 | $31.52 | $30.55 | $30.64 | $30.19 | 150,181 |
| 2022-02-22 | $31.15 | $31.58 | $31.00 | $31.15 | $30.69 | 159,264 |
| 2022-02-18 | $31.04 | $31.61 | $31.04 | $31.32 | $30.86 | 166,357 |
| 2022-02-17 | $31.56 | $31.58 | $31.07 | $31.14 | $30.68 | 149,748 |
| 2022-02-16 | $31.59 | $32.01 | $31.50 | $31.78 | $31.31 | 127,616 |
| 2022-02-15 | $31.54 | $31.89 | $31.47 | $31.77 | $31.30 | 237,093 |
| 2022-02-14 | $31.46 | $31.77 | $31.07 | $31.29 | $30.83 | 117,872 |
| 2022-02-11 | $31.33 | $31.86 | $31.19 | $31.46 | $31.00 | 149,628 |
| 2022-02-10 | $31.34 | $31.71 | $31.11 | $31.36 | $30.90 | 350,139 |
| 2022-02-09 | $32.14 | $32.14 | $31.18 | $31.34 | $30.88 | 154,518 |
| 2022-02-08 | $31.62 | $32.27 | $31.62 | $32.14 | $31.67 | 182,685 |
| 2022-02-07 | $31.32 | $31.71 | $30.98 | $31.53 | $31.07 | 155,994 |
| 2022-02-04 | $31.30 | $31.52 | $30.82 | $31.34 | $30.88 | 150,598 |
| 2022-02-03 | $31.13 | $31.61 | $31.04 | $31.18 | $30.72 | 159,737 |
| 2022-02-02 | $31.38 | $31.66 | $30.87 | $31.13 | $30.67 | 164,354 |
| 2022-02-01 | $31.51 | $31.65 | $30.78 | $31.43 | $30.97 | 275,903 |
| 2022-01-31 | $31.02 | $31.49 | $30.75 | $31.38 | $30.92 | 262,645 |
| 2022-01-28 | $30.99 | $31.40 | $30.22 | $31.12 | $30.66 | 372,479 |
| 2022-01-27 | $31.02 | $32.75 | $30.77 | $31.13 | $30.67 | 247,633 |
| 2022-01-26 | $32.76 | $33.23 | $31.75 | $32.20 | $31.73 | 233,161 |
| 2022-01-25 | $32.34 | $32.94 | $31.72 | $32.57 | $32.09 | 202,515 |
| 2022-01-24 | $31.50 | $32.73 | $31.50 | $32.60 | $32.12 | 210,661 |
| 2022-01-21 | $31.66 | $32.66 | $31.61 | $31.93 | $31.46 | 200,340 |
| 2022-01-20 | $33.17 | $33.31 | $31.84 | $31.95 | $31.48 | 168,170 |
| 2022-01-19 | $34.21 | $34.21 | $33.02 | $33.09 | $32.60 | 132,509 |
| 2022-01-18 | $34.39 | $34.45 | $33.85 | $33.94 | $33.44 | 153,810 |
| 2022-01-14 | $34.15 | $34.49 | $32.82 | $34.38 | $33.87 | 131,819 |
| 2022-01-13 | $33.74 | $34.79 | $33.74 | $34.49 | $33.98 | 348,085 |
| 2022-01-12 | $33.38 | $33.81 | $33.18 | $33.61 | $33.12 | 299,969 |
| 2022-01-11 | $33.40 | $33.41 | $32.15 | $33.35 | $32.86 | 376,302 |
| 2022-01-10 | $33.35 | $33.55 | $32.98 | $33.21 | $32.72 | 264,636 |
| 2022-01-07 | $33.30 | $33.45 | $33.13 | $33.34 | $32.85 | 404,366 |
| 2022-01-06 | $32.76 | $33.40 | $32.55 | $33.37 | $32.88 | 550,743 |
| 2022-01-05 | $32.69 | $32.91 | $32.32 | $32.40 | $31.92 | 296,351 |
| 2022-01-04 | $32.40 | $32.73 | $31.54 | $32.48 | $32.00 | 329,119 |
| 2022-01-03 | $31.69 | $32.53 | $31.69 | $32.04 | $31.57 | 173,058 |
| 2021-12-31 | $31.39 | $31.66 | $31.11 | $31.59 | $31.12 | 128,050 |
| 2021-12-30 | $31.76 | $31.92 | $31.31 | $31.45 | $30.99 | 99,997 |
| 2021-12-29 | $31.88 | $31.98 | $31.58 | $31.76 | $31.29 | 83,438 |
| 2021-12-28 | $31.85 | $31.99 | $31.77 | $31.90 | $31.23 | 232,178 |
| 2021-12-27 | $31.67 | $31.90 | $31.36 | $31.85 | $31.18 | 145,691 |
| 2021-12-23 | $31.52 | $31.83 | $31.15 | $31.56 | $30.90 | 78,232 |
| 2021-12-22 | $31.17 | $31.35 | $30.91 | $31.29 | $30.64 | 129,281 |
| 2021-12-21 | $30.64 | $31.30 | $30.63 | $31.19 | $30.54 | 123,657 |
| 2021-12-20 | $30.31 | $30.62 | $29.54 | $30.31 | $29.68 | 220,575 |
| 2021-12-17 | $31.49 | $31.55 | $30.44 | $30.73 | $30.09 | 499,059 |
| 2021-12-16 | $31.53 | $32.04 | $31.33 | $31.46 | $30.80 | 203,483 |
| 2021-12-15 | $31.28 | $31.69 | $30.86 | $31.27 | $30.62 | 226,292 |
| 2021-12-14 | $30.99 | $31.65 | $30.84 | $31.01 | $30.36 | 265,061 |
| 2021-12-13 | $31.18 | $31.18 | $30.80 | $30.88 | $30.23 | 148,542 |
| 2021-12-10 | $31.52 | $31.58 | $31.04 | $31.38 | $30.72 | 128,921 |
| 2021-12-09 | $31.26 | $31.49 | $31.16 | $31.23 | $30.58 | 87,842 |
| 2021-12-08 | $31.86 | $31.87 | $31.35 | $31.58 | $30.92 | 101,318 |
| 2021-12-07 | $32.33 | $32.37 | $31.45 | $31.61 | $30.95 | 122,818 |
| 2021-12-06 | $31.41 | $32.23 | $31.19 | $32.14 | $31.47 | 137,813 |
| 2021-12-03 | $31.55 | $31.55 | $30.27 | $30.94 | $30.29 | 136,249 |
| 2021-12-02 | $30.77 | $31.70 | $30.65 | $31.41 | $30.75 | 158,455 |
| 2021-12-01 | $31.30 | $31.64 | $30.39 | $30.46 | $29.82 | 199,389 |
| 2021-11-30 | $30.93 | $31.08 | $30.47 | $30.59 | $29.95 | 234,138 |
| 2021-11-29 | $31.88 | $31.88 | $31.12 | $31.20 | $30.55 | 137,368 |
| 2021-11-26 | $32.34 | $32.91 | $30.82 | $31.26 | $30.61 | 125,323 |
| 2021-11-24 | $33.45 | $33.73 | $33.24 | $33.41 | $32.71 | 205,091 |
| 2021-11-23 | $33.83 | $33.93 | $33.48 | $33.65 | $32.95 | 163,066 |
| 2021-11-22 | $33.25 | $34.32 | $33.25 | $33.63 | $32.93 | 238,650 |
| 2021-11-19 | $32.41 | $33.08 | $32.26 | $33.03 | $32.34 | 273,844 |
| 2021-11-18 | $32.84 | $33.02 | $32.43 | $32.96 | $32.27 | 168,815 |
| 2021-11-17 | $32.97 | $32.97 | $32.38 | $32.72 | $32.04 | 110,896 |
| 2021-11-16 | $32.78 | $33.05 | $32.49 | $32.93 | $32.24 | 168,908 |
| 2021-11-15 | $32.89 | $32.89 | $32.63 | $32.77 | $32.09 | 97,570 |
| 2021-11-12 | $33.06 | $33.15 | $32.56 | $32.71 | $32.03 | 55,201 |
| 2021-11-11 | $33.05 | $33.28 | $32.88 | $33.04 | $32.35 | 98,518 |
| 2021-11-10 | $33.05 | $33.24 | $32.89 | $32.96 | $32.27 | 95,888 |
| 2021-11-09 | $32.93 | $33.08 | $32.67 | $32.95 | $32.26 | 64,826 |
| 2021-11-08 | $32.96 | $33.23 | $32.82 | $33.17 | $32.48 | 98,654 |
| 2021-11-05 | $32.77 | $33.23 | $32.58 | $32.81 | $32.12 | 228,325 |
| 2021-11-04 | $32.56 | $32.56 | $31.82 | $32.32 | $31.64 | 135,127 |
| 2021-11-03 | $32.03 | $32.99 | $31.84 | $32.43 | $31.75 | 220,948 |
| 2021-11-02 | $32.75 | $32.75 | $32.05 | $32.14 | $31.47 | 133,601 |
| 2021-11-01 | $31.73 | $32.76 | $31.73 | $32.65 | $31.97 | 273,277 |
| 2021-10-29 | $31.16 | $31.55 | $31.14 | $31.52 | $30.86 | 139,501 |
| 2021-10-28 | $30.77 | $31.14 | $30.59 | $31.01 | $30.36 | 98,274 |
| 2021-10-27 | $31.56 | $31.56 | $30.45 | $30.51 | $29.87 | 97,807 |
| 2021-10-26 | $31.72 | $31.97 | $31.43 | $31.64 | $30.98 | 171,125 |
| 2021-10-25 | $31.76 | $31.78 | $31.30 | $31.69 | $31.03 | 101,037 |
| 2021-10-22 | $31.35 | $31.82 | $31.14 | $31.54 | $30.88 | 138,813 |
| 2021-10-21 | $32.06 | $32.29 | $31.57 | $31.77 | $31.11 | 165,179 |
| 2021-10-20 | $31.39 | $31.79 | $31.18 | $31.74 | $31.08 | 353,193 |
| 2021-10-19 | $30.29 | $31.89 | $30.29 | $31.28 | $30.63 | 161,788 |
| 2021-10-18 | $31.80 | $32.00 | $31.60 | $31.67 | $31.01 | 156,986 |
| 2021-10-15 | $32.41 | $32.41 | $31.85 | $31.90 | $31.23 | 148,849 |
| 2021-10-14 | $32.20 | $32.20 | $31.75 | $31.87 | $31.20 | 139,186 |
| 2021-10-13 | $31.82 | $31.94 | $31.29 | $31.81 | $31.15 | 121,257 |
| 2021-10-12 | $31.59 | $31.96 | $31.44 | $31.86 | $31.19 | 118,406 |
| 2021-10-11 | $32.28 | $32.28 | $31.60 | $31.61 | $30.95 | 123,347 |
| 2021-10-08 | $31.97 | $32.05 | $31.85 | $32.00 | $31.33 | 118,383 |
| 2021-10-07 | $32.00 | $32.14 | $31.84 | $32.00 | $31.33 | 177,842 |
| 2021-10-06 | $31.83 | $31.83 | $31.11 | $31.77 | $31.11 | 76,358 |
| 2021-10-05 | $31.89 | $32.04 | $31.56 | $31.93 | $31.26 | 118,501 |
| 2021-10-04 | $31.79 | $32.13 | $31.53 | $31.77 | $31.11 | 146,186 |
| 2021-10-01 | $31.14 | $31.99 | $31.10 | $31.77 | $31.11 | 189,974 |
| 2021-09-30 | $31.10 | $31.40 | $30.88 | $31.11 | $30.46 | 183,966 |
| 2021-09-29 | $30.43 | $31.07 | $30.25 | $30.91 | $30.26 | 111,633 |
| 2021-09-28 | $31.45 | $31.65 | $30.47 | $30.58 | $29.75 | 189,990 |
| 2021-09-27 | $30.33 | $31.47 | $30.25 | $31.29 | $30.44 | 179,378 |
| 2021-09-24 | $29.86 | $30.26 | $29.86 | $30.03 | $29.21 | 162,059 |
| 2021-09-23 | $29.15 | $30.07 | $29.15 | $29.86 | $29.05 | 78,203 |
| 2021-09-22 | $28.80 | $29.30 | $28.73 | $28.95 | $28.16 | 119,041 |
| 2021-09-21 | $28.59 | $28.78 | $28.25 | $28.47 | $27.70 | 117,407 |
| 2021-09-20 | $28.22 | $28.50 | $27.93 | $28.46 | $27.69 | 143,724 |
| 2021-09-17 | $29.06 | $29.27 | $28.56 | $28.86 | $28.08 | 637,087 |
| 2021-09-16 | $29.22 | $29.61 | $28.85 | $28.93 | $28.14 | 120,935 |
| 2021-09-15 | $28.92 | $29.89 | $28.79 | $29.02 | $28.23 | 401,277 |
| 2021-09-14 | $29.57 | $29.58 | $28.75 | $28.85 | $28.07 | 152,871 |
| 2021-09-13 | $29.50 | $30.71 | $29.04 | $29.41 | $28.61 | 164,973 |
| 2021-09-10 | $29.83 | $29.91 | $29.13 | $29.14 | $28.35 | 103,897 |
| 2021-09-09 | $29.70 | $30.01 | $29.58 | $29.60 | $28.80 | 188,524 |
| 2021-09-08 | $29.87 | $29.96 | $29.48 | $29.72 | $28.91 | 210,981 |
| 2021-09-07 | $30.15 | $30.35 | $29.70 | $29.92 | $29.11 | 335,027 |
| 2021-09-03 | $30.06 | $30.50 | $29.40 | $29.70 | $28.89 | 117,965 |
| 2021-09-02 | $30.34 | $30.34 | $30.03 | $30.13 | $29.31 | 79,180 |
| 2021-09-01 | $30.63 | $30.63 | $30.00 | $30.25 | $29.43 | 162,391 |
| 2021-08-31 | $30.50 | $31.17 | $30.37 | $30.47 | $29.64 | 171,603 |
| 2021-08-30 | $31.10 | $31.10 | $30.34 | $30.36 | $29.53 | 97,118 |
| 2021-08-27 | $30.12 | $31.03 | $29.94 | $31.01 | $30.17 | 159,375 |
| 2021-08-26 | $30.70 | $30.77 | $30.04 | $30.09 | $29.27 | 95,258 |
| 2021-08-25 | $30.74 | $31.05 | $30.55 | $30.66 | $29.83 | 95,395 |
| 2021-08-24 | $30.67 | $30.90 | $30.44 | $30.55 | $29.72 | 120,608 |
| 2021-08-23 | $30.75 | $30.91 | $30.48 | $30.67 | $29.84 | 129,456 |
| 2021-08-20 | $30.06 | $30.61 | $30.06 | $30.40 | $29.57 | 343,839 |
| 2021-08-19 | $30.42 | $30.95 | $29.87 | $30.22 | $29.40 | 100,115 |
| 2021-08-18 | $30.91 | $31.23 | $30.63 | $30.65 | $29.82 | 121,930 |
| 2021-08-17 | $31.04 | $31.44 | $30.61 | $30.98 | $30.14 | 70,059 |
| 2021-08-16 | $30.93 | $31.32 | $30.68 | $31.12 | $30.27 | 70,261 |
| 2021-08-13 | $31.67 | $31.67 | $31.16 | $31.24 | $30.39 | 60,820 |
| 2021-08-12 | $31.73 | $31.73 | $31.30 | $31.63 | $30.77 | 115,664 |
| 2021-08-11 | $31.09 | $31.60 | $30.87 | $31.59 | $30.73 | 116,310 |
| 2021-08-10 | $30.34 | $31.01 | $30.34 | $30.94 | $30.10 | 59,516 |
| 2021-08-09 | $30.68 | $30.89 | $30.35 | $30.52 | $29.69 | 45,618 |
| 2021-08-06 | $30.35 | $30.87 | $30.35 | $30.81 | $29.97 | 92,728 |
| 2021-08-05 | $29.67 | $29.99 | $29.57 | $29.91 | $29.10 | 73,765 |
| 2021-08-04 | $29.42 | $29.85 | $29.30 | $29.46 | $28.66 | 77,338 |
| 2021-08-03 | $30.21 | $30.21 | $28.92 | $29.83 | $29.02 | 144,214 |
| 2021-08-02 | $30.07 | $30.79 | $29.17 | $29.28 | $28.48 | 130,732 |
| 2021-07-30 | $30.61 | $30.61 | $29.55 | $29.81 | $29.00 | 181,897 |
| 2021-07-29 | $30.61 | $30.61 | $30.10 | $30.24 | $29.42 | 94,571 |
| 2021-07-28 | $30.03 | $30.75 | $29.42 | $30.11 | $29.29 | 128,472 |
| 2021-07-27 | $29.75 | $30.09 | $29.57 | $29.75 | $28.94 | 108,811 |
| 2021-07-26 | $29.80 | $30.37 | $29.80 | $30.00 | $29.18 | 77,783 |
| 2021-07-23 | $29.83 | $29.99 | $29.42 | $29.70 | $28.89 | 75,156 |
| 2021-07-22 | $29.99 | $30.27 | $29.20 | $29.36 | $28.56 | 91,857 |
| 2021-07-21 | $30.29 | $30.64 | $29.88 | $30.24 | $29.42 | 99,404 |
| 2021-07-20 | $29.16 | $30.58 | $29.15 | $29.86 | $29.05 | 250,009 |
| 2021-07-19 | $29.15 | $29.82 | $28.86 | $29.12 | $28.33 | 149,549 |
| 2021-07-16 | $30.54 | $30.67 | $29.83 | $29.96 | $29.15 | 124,836 |
| 2021-07-15 | $29.79 | $30.42 | $29.77 | $30.35 | $29.52 | 127,965 |
| 2021-07-14 | $30.21 | $30.65 | $29.75 | $30.01 | $29.19 | 110,132 |
| 2021-07-13 | $29.95 | $30.59 | $29.90 | $30.12 | $29.30 | 135,584 |
| 2021-07-12 | $30.10 | $30.64 | $29.91 | $30.56 | $29.73 | 123,302 |
| 2021-07-09 | $30.13 | $30.56 | $29.88 | $30.47 | $29.64 | 169,759 |
| 2021-07-08 | $30.21 | $30.21 | $29.00 | $29.37 | $28.57 | 158,314 |
| 2021-07-07 | $29.60 | $30.36 | $29.54 | $29.97 | $29.16 | 223,648 |
| 2021-07-06 | $29.94 | $30.26 | $29.30 | $29.60 | $28.80 | 125,064 |
| 2021-07-02 | $28.23 | $30.68 | $28.23 | $30.31 | $29.49 | 154,246 |
| 2021-07-01 | $30.71 | $30.86 | $30.42 | $30.78 | $29.94 | 117,743 |
| 2021-06-30 | $30.15 | $30.61 | $30.15 | $30.42 | $29.59 | 145,302 |
| 2021-06-29 | $30.66 | $30.83 | $30.29 | $30.40 | $29.57 | 118,043 |
| 2021-06-28 | $31.69 | $31.69 | $30.46 | $30.65 | $29.62 | 176,987 |
| 2021-06-25 | $31.72 | $32.21 | $31.54 | $31.79 | $30.72 | 691,393 |
| 2021-06-24 | $30.99 | $31.67 | $30.85 | $31.64 | $30.58 | 139,996 |
| 2021-06-23 | $30.90 | $31.22 | $30.65 | $30.93 | $29.89 | 132,482 |
| 2021-06-22 | $30.80 | $31.25 | $30.37 | $30.80 | $29.77 | 85,457 |
| 2021-06-21 | $29.90 | $31.04 | $29.90 | $30.82 | $29.79 | 150,759 |
| 2021-06-18 | $30.26 | $30.52 | $29.47 | $29.71 | $28.71 | 426,427 |
| 2021-06-17 | $31.89 | $31.97 | $30.59 | $30.80 | $29.77 | 173,849 |
| 2021-06-16 | $31.40 | $31.97 | $30.79 | $31.80 | $30.73 | 130,413 |
| 2021-06-15 | $31.31 | $31.67 | $30.97 | $31.51 | $30.45 | 126,506 |
| 2021-06-14 | $31.60 | $31.75 | $30.98 | $31.18 | $30.13 | 137,782 |
| 2021-06-11 | $31.36 | $31.74 | $31.36 | $31.57 | $30.51 | 127,728 |
| 2021-06-10 | $32.22 | $32.22 | $31.34 | $31.39 | $30.34 | 108,985 |
| 2021-06-09 | $32.61 | $32.61 | $31.89 | $31.92 | $30.85 | 150,709 |
| 2021-06-08 | $32.58 | $32.95 | $32.19 | $32.85 | $31.75 | 157,303 |
| 2021-06-07 | $32.74 | $32.74 | $32.23 | $32.66 | $31.56 | 161,976 |
| 2021-06-04 | $32.04 | $32.29 | $31.89 | $32.24 | $31.16 | 99,497 |
| 2021-06-03 | $32.06 | $32.26 | $31.88 | $32.19 | $31.11 | 151,779 |
| 2021-06-02 | $32.51 | $32.51 | $31.80 | $31.96 | $30.89 | 132,289 |
| 2021-06-01 | $32.19 | $32.50 | $31.94 | $32.23 | $31.15 | 117,018 |
| 2021-05-28 | $32.08 | $32.26 | $31.54 | $32.03 | $30.96 | 79,059 |
| 2021-05-27 | $32.09 | $32.41 | $31.73 | $32.10 | $31.02 | 121,306 |
| 2021-05-26 | $31.34 | $31.81 | $31.13 | $31.66 | $30.60 | 80,775 |
| 2021-05-25 | $32.25 | $32.48 | $31.24 | $31.27 | $30.22 | 245,847 |
| 2021-05-24 | $32.60 | $32.60 | $31.90 | $32.20 | $31.12 | 116,073 |
| 2021-05-21 | $32.48 | $32.78 | $32.19 | $32.62 | $31.53 | 148,072 |
| 2021-05-20 | $31.92 | $32.13 | $31.45 | $32.06 | $30.98 | 116,237 |
| 2021-05-19 | $32.15 | $32.15 | $31.40 | $32.07 | $30.99 | 103,975 |
| 2021-05-18 | $33.21 | $33.25 | $32.50 | $32.51 | $31.42 | 150,230 |
| 2021-05-17 | $33.15 | $33.15 | $32.63 | $33.14 | $32.03 | 175,533 |
| 2021-05-14 | $32.87 | $33.06 | $32.35 | $33.05 | $31.94 | 112,054 |
| 2021-05-13 | $31.21 | $32.72 | $31.11 | $32.52 | $31.43 | 129,486 |
| 2021-05-12 | $32.07 | $32.31 | $31.15 | $31.32 | $30.27 | 167,761 |
| 2021-05-11 | $31.70 | $32.22 | $31.11 | $31.82 | $30.75 | 129,914 |
| 2021-05-10 | $32.64 | $33.10 | $32.03 | $32.03 | $30.96 | 208,158 |
| 2021-05-07 | $32.21 | $32.73 | $32.02 | $32.72 | $31.62 | 106,915 |
| 2021-05-06 | $32.16 | $32.75 | $31.95 | $32.70 | $31.60 | 104,351 |
| 2021-05-05 | $31.78 | $32.22 | $31.49 | $32.10 | $31.02 | 161,337 |
| 2021-05-04 | $31.76 | $31.88 | $30.98 | $31.77 | $30.70 | 207,358 |
| 2021-05-03 | $31.45 | $31.92 | $31.23 | $31.52 | $30.46 | 246,124 |
| 2021-04-30 | $30.20 | $31.14 | $30.20 | $30.98 | $29.94 | 225,102 |
| 2021-04-29 | $30.92 | $31.06 | $30.21 | $30.57 | $29.54 | 85,862 |
| 2021-04-28 | $30.65 | $30.93 | $30.32 | $30.34 | $29.32 | 77,696 |
| 2021-04-27 | $30.82 | $30.98 | $30.38 | $30.67 | $29.64 | 109,073 |
| 2021-04-26 | $30.47 | $31.27 | $30.47 | $30.65 | $29.62 | 109,645 |
| 2021-04-23 | $29.62 | $30.90 | $29.62 | $30.71 | $29.68 | 153,192 |
| 2021-04-22 | $30.12 | $30.18 | $29.66 | $29.67 | $28.67 | 95,744 |
| 2021-04-21 | $29.56 | $30.29 | $29.41 | $30.16 | $29.15 | 96,779 |
| 2021-04-20 | $30.66 | $30.66 | $29.27 | $29.41 | $28.42 | 206,267 |
| 2021-04-19 | $30.79 | $31.17 | $30.33 | $30.79 | $29.76 | 157,204 |
| 2021-04-16 | $31.24 | $31.36 | $30.74 | $30.95 | $29.91 | 108,829 |
| 2021-04-15 | $30.81 | $30.99 | $30.17 | $30.76 | $29.73 | 88,941 |
| 2021-04-14 | $30.33 | $31.13 | $30.33 | $30.88 | $29.84 | 123,517 |
| 2021-04-13 | $30.84 | $30.84 | $30.20 | $30.27 | $29.25 | 85,643 |
| 2021-04-12 | $30.81 | $31.25 | $30.81 | $31.00 | $29.96 | 100,883 |
| 2021-04-09 | $30.44 | $31.00 | $30.28 | $30.91 | $29.87 | 178,803 |
| 2021-04-08 | $29.88 | $30.20 | $29.43 | $30.18 | $29.17 | 181,634 |
| 2021-04-07 | $30.66 | $30.98 | $29.93 | $30.03 | $29.02 | 146,812 |
| 2021-04-06 | $30.80 | $31.14 | $30.50 | $30.71 | $29.68 | 128,420 |
| 2021-04-05 | $30.92 | $31.07 | $30.50 | $30.99 | $29.95 | 97,273 |
| 2021-04-01 | $30.29 | $30.75 | $30.09 | $30.71 | $29.68 | 109,531 |
| 2021-03-31 | $30.73 | $31.09 | $30.15 | $30.40 | $29.38 | 179,673 |
| 2021-03-30 | $30.12 | $30.93 | $30.12 | $30.64 | $29.61 | 110,831 |
| 2021-03-29 | $30.36 | $31.02 | $30.03 | $30.16 | $29.15 | 128,923 |
| 2021-03-26 | $30.87 | $31.48 | $30.50 | $31.35 | $30.12 | 119,795 |
| 2021-03-25 | $29.80 | $30.78 | $29.40 | $30.60 | $29.40 | 129,431 |
| 2021-03-24 | $29.85 | $31.08 | $29.69 | $29.72 | $28.55 | 163,836 |
| 2021-03-23 | $30.61 | $30.79 | $29.47 | $29.60 | $28.44 | 194,534 |
| 2021-03-22 | $31.67 | $31.80 | $30.55 | $30.98 | $29.76 | 162,453 |
| 2021-03-19 | $31.77 | $32.73 | $30.61 | $31.85 | $30.60 | 747,023 |
| 2021-03-18 | $31.88 | $32.78 | $31.59 | $31.74 | $30.49 | 158,207 |
| 2021-03-17 | $31.63 | $31.75 | $31.19 | $31.53 | $30.29 | 174,473 |
| 2021-03-16 | $31.32 | $31.34 | $30.50 | $31.33 | $30.09 | 145,426 |
| 2021-03-15 | $32.02 | $32.22 | $31.14 | $31.57 | $30.33 | 156,860 |
| 2021-03-12 | $32.01 | $32.70 | $31.90 | $32.27 | $31.00 | 135,959 |
| 2021-03-11 | $31.69 | $31.86 | $31.28 | $31.76 | $30.51 | 162,333 |
| 2021-03-10 | $31.01 | $31.85 | $30.90 | $31.72 | $30.47 | 138,057 |
| 2021-03-09 | $31.54 | $31.74 | $30.47 | $30.84 | $29.63 | 284,711 |
| 2021-03-08 | $30.86 | $31.87 | $30.61 | $31.67 | $30.43 | 175,412 |
| 2021-03-05 | $30.28 | $30.85 | $30.03 | $30.49 | $29.29 | 485,469 |
| 2021-03-04 | $30.30 | $30.93 | $29.65 | $29.95 | $28.77 | 215,941 |
| 2021-03-03 | $29.62 | $30.73 | $29.56 | $30.27 | $29.08 | 235,988 |
| 2021-03-02 | $29.46 | $29.63 | $28.99 | $29.26 | $28.11 | 131,135 |
| 2021-03-01 | $29.36 | $29.65 | $28.88 | $29.55 | $28.39 | 160,672 |
| 2021-02-26 | $28.92 | $29.45 | $28.39 | $28.84 | $27.71 | 404,884 |
| 2021-02-25 | $29.55 | $29.77 | $28.94 | $29.17 | $28.02 | 346,707 |
| 2021-02-24 | $29.00 | $29.77 | $28.95 | $29.57 | $28.41 | 152,712 |
| 2021-02-23 | $28.55 | $29.23 | $28.08 | $28.66 | $27.53 | 204,771 |
| 2021-02-22 | $27.65 | $28.55 | $27.65 | $28.50 | $27.38 | 134,207 |
| 2021-02-19 | $27.22 | $28.07 | $27.22 | $27.79 | $26.70 | 156,895 |
| 2021-02-18 | $26.96 | $27.38 | $26.96 | $27.10 | $26.04 | 142,682 |
| 2021-02-17 | $27.20 | $27.60 | $27.04 | $27.18 | $26.11 | 91,902 |
| 2021-02-16 | $27.20 | $27.47 | $26.93 | $27.43 | $26.35 | 128,351 |
| 2021-02-12 | $26.81 | $27.15 | $26.66 | $26.95 | $25.89 | 111,539 |
| 2021-02-11 | $27.18 | $27.27 | $26.52 | $26.84 | $25.79 | 128,902 |
| 2021-02-10 | $27.49 | $27.49 | $26.96 | $27.06 | $26.00 | 153,709 |
| 2021-02-09 | $26.45 | $27.23 | $26.38 | $27.22 | $26.15 | 107,421 |
| 2021-02-08 | $25.90 | $26.61 | $25.81 | $26.58 | $25.54 | 169,201 |
| 2021-02-05 | $25.86 | $25.90 | $25.27 | $25.83 | $24.82 | 204,558 |
| 2021-02-04 | $24.76 | $25.54 | $24.35 | $25.53 | $24.53 | 145,853 |
| 2021-02-03 | $25.34 | $25.34 | $24.27 | $24.73 | $23.76 | 185,589 |
| 2021-02-02 | $24.21 | $24.35 | $23.84 | $24.04 | $23.10 | 128,268 |
| 2021-02-01 | $23.46 | $23.84 | $22.97 | $23.77 | $22.84 | 146,514 |
| 2021-01-29 | $23.85 | $24.03 | $23.13 | $23.20 | $22.29 | 166,821 |
| 2021-01-28 | $25.74 | $25.74 | $23.71 | $23.76 | $22.83 | 154,760 |
| 2021-01-27 | $24.13 | $24.97 | $23.28 | $23.59 | $22.66 | 194,537 |
| 2021-01-26 | $25.56 | $25.56 | $24.73 | $24.83 | $23.85 | 113,274 |
| 2021-01-25 | $25.37 | $25.79 | $24.53 | $25.26 | $24.27 | 170,305 |
| 2021-01-22 | $24.66 | $25.76 | $24.36 | $25.73 | $24.72 | 285,294 |
| 2021-01-21 | $25.42 | $25.59 | $24.73 | $24.84 | $23.86 | 122,494 |
| 2021-01-20 | $25.12 | $25.63 | $24.95 | $25.42 | $24.42 | 131,549 |
| 2021-01-19 | $25.75 | $25.75 | $25.12 | $25.37 | $24.37 | 124,433 |
| 2021-01-15 | $25.43 | $25.51 | $25.10 | $25.42 | $24.42 | 125,112 |
| 2021-01-14 | $25.50 | $25.94 | $25.37 | $25.81 | $24.80 | 124,101 |
| 2021-01-13 | $25.89 | $25.89 | $25.06 | $25.28 | $24.29 | 110,061 |
| 2021-01-12 | $25.63 | $26.35 | $25.35 | $26.03 | $25.01 | 158,962 |
| 2021-01-11 | $25.04 | $25.55 | $25.04 | $25.48 | $24.48 | 210,153 |
| 2021-01-08 | $25.72 | $25.72 | $24.73 | $25.12 | $24.13 | 195,520 |
| 2021-01-07 | $25.64 | $25.94 | $25.23 | $25.59 | $24.58 | 230,365 |
| 2021-01-06 | $24.12 | $25.58 | $24.12 | $25.37 | $24.37 | 324,755 |
| 2021-01-05 | $23.04 | $23.67 | $22.60 | $23.43 | $22.51 | 153,072 |
| 2021-01-04 | $23.48 | $23.68 | $21.76 | $23.12 | $22.21 | 171,933 |
| 2020-12-31 | $23.08 | $25.00 | $22.91 | $23.48 | $22.56 | 229,477 |
| 2020-12-30 | $23.07 | $23.44 | $23.07 | $23.11 | $22.20 | 199,812 |
| 2020-12-29 | $23.54 | $23.63 | $22.85 | $23.00 | $22.10 | 168,729 |
| 2020-12-28 | $23.50 | $23.95 | $23.40 | $23.85 | $22.74 | 95,181 |
| 2020-12-24 | $23.34 | $23.61 | $22.89 | $23.46 | $22.36 | 51,449 |
| 2020-12-23 | $22.92 | $23.38 | $22.91 | $23.35 | $22.26 | 68,939 |
| 2020-12-22 | $23.15 | $23.18 | $22.60 | $22.69 | $21.63 | 128,761 |
| 2020-12-21 | $23.40 | $23.60 | $22.80 | $23.16 | $22.08 | 510,436 |
| 2020-12-18 | $23.46 | $23.78 | $23.08 | $23.63 | $22.53 | 915,857 |
| 2020-12-17 | $23.45 | $23.65 | $22.97 | $23.33 | $22.24 | 179,584 |
| 2020-12-16 | $23.76 | $23.76 | $23.07 | $23.45 | $22.35 | 125,672 |
| 2020-12-15 | $23.25 | $23.65 | $22.75 | $23.59 | $22.49 | 218,438 |
| 2020-12-14 | $23.26 | $23.28 | $22.66 | $22.79 | $21.72 | 126,885 |
| 2020-12-11 | $23.04 | $23.24 | $22.85 | $22.88 | $21.81 | 106,176 |
| 2020-12-10 | $23.13 | $23.29 | $22.34 | $23.23 | $22.14 | 107,685 |
| 2020-12-09 | $23.45 | $23.65 | $23.14 | $23.37 | $22.28 | 138,882 |
| 2020-12-08 | $22.65 | $23.30 | $22.14 | $23.19 | $22.11 | 140,894 |
| 2020-12-07 | $23.29 | $23.45 | $22.85 | $23.19 | $22.11 | 133,429 |
| 2020-12-04 | $23.00 | $23.56 | $22.60 | $23.47 | $22.37 | 146,191 |
| 2020-12-03 | $22.63 | $22.94 | $22.06 | $22.75 | $21.69 | 169,953 |
| 2020-12-02 | $22.10 | $22.69 | $21.69 | $22.56 | $21.51 | 157,450 |
| 2020-12-01 | $22.06 | $22.65 | $21.96 | $22.20 | $21.16 | 157,081 |
| 2020-11-30 | $22.08 | $22.15 | $21.71 | $21.75 | $20.73 | 197,378 |
| 2020-11-27 | $22.69 | $22.84 | $21.94 | $22.30 | $21.26 | 72,215 |
| 2020-11-25 | $22.99 | $23.00 | $22.55 | $22.75 | $21.69 | 115,595 |
| 2020-11-24 | $22.23 | $23.41 | $21.21 | $23.35 | $22.26 | 210,380 |
| 2020-11-23 | $21.93 | $22.21 | $21.03 | $21.81 | $20.79 | 154,777 |
| 2020-11-20 | $21.62 | $21.81 | $21.29 | $21.62 | $20.60 | 139,879 |
| 2020-11-19 | $21.82 | $22.01 | $21.40 | $21.96 | $20.93 | 113,598 |
| 2020-11-18 | $22.47 | $22.54 | $21.94 | $21.95 | $20.92 | 147,181 |
| 2020-11-17 | $22.08 | $22.38 | $21.50 | $22.36 | $21.31 | 205,981 |
| 2020-11-16 | $21.51 | $22.43 | $21.44 | $22.41 | $21.36 | 253,607 |
| 2020-11-13 | $20.45 | $20.89 | $19.47 | $20.72 | $19.75 | 135,281 |
| 2020-11-12 | $20.41 | $20.42 | $19.65 | $20.22 | $19.27 | 238,830 |
| 2020-11-11 | $20.99 | $21.04 | $20.30 | $20.81 | $19.84 | 346,620 |
| 2020-11-10 | $19.95 | $21.09 | $19.58 | $21.03 | $20.05 | 343,759 |
| 2020-11-09 | $18.94 | $20.35 | $18.94 | $19.60 | $18.68 | 462,295 |
| 2020-11-06 | $18.23 | $18.33 | $17.53 | $17.57 | $16.75 | 161,312 |
| 2020-11-05 | $17.65 | $18.24 | $17.55 | $18.08 | $17.23 | 123,755 |
| 2020-11-04 | $18.57 | $18.57 | $17.50 | $17.55 | $16.73 | 106,386 |
| 2020-11-03 | $18.84 | $19.23 | $18.70 | $19.10 | $18.21 | 199,426 |
| 2020-11-02 | $18.44 | $18.65 | $18.27 | $18.45 | $17.59 | 189,674 |
| 2020-10-30 | $17.98 | $18.21 | $17.80 | $18.18 | $17.33 | 299,692 |
| 2020-10-29 | $17.53 | $18.05 | $17.32 | $17.84 | $17.01 | 182,997 |
| 2020-10-28 | $17.48 | $18.17 | $17.48 | $17.67 | $16.84 | 136,308 |
| 2020-10-27 | $18.26 | $18.41 | $18.04 | $18.07 | $17.23 | 196,646 |
| 2020-10-26 | $18.62 | $18.62 | $18.11 | $18.36 | $17.50 | 175,846 |
| 2020-10-23 | $18.88 | $19.12 | $18.72 | $18.86 | $17.98 | 177,595 |
| 2020-10-22 | $18.62 | $18.85 | $18.38 | $18.81 | $17.93 | 211,990 |
| 2020-10-21 | $18.18 | $18.53 | $18.18 | $18.45 | $17.59 | 104,277 |
| 2020-10-20 | $18.13 | $18.47 | $18.07 | $18.18 | $17.33 | 128,733 |
| 2020-10-19 | $18.24 | $18.77 | $17.90 | $17.93 | $17.09 | 110,192 |
| 2020-10-16 | $17.90 | $18.25 | $17.72 | $18.05 | $17.21 | 107,911 |
| 2020-10-15 | $17.56 | $18.10 | $17.52 | $18.03 | $17.19 | 131,375 |
| 2020-10-14 | $18.08 | $18.20 | $17.03 | $17.74 | $16.91 | 159,094 |
| 2020-10-13 | $18.58 | $18.60 | $18.07 | $18.09 | $17.24 | 162,813 |
| 2020-10-12 | $18.20 | $18.85 | $18.05 | $18.81 | $17.93 | 727,986 |
| 2020-10-09 | $18.81 | $19.38 | $18.20 | $18.27 | $17.42 | 248,220 |
| 2020-10-08 | $18.28 | $18.70 | $18.08 | $18.55 | $17.68 | 244,828 |
| 2020-10-07 | $18.02 | $18.50 | $17.95 | $18.19 | $17.34 | 214,876 |
| 2020-10-06 | $17.91 | $18.44 | $17.74 | $17.81 | $16.98 | 357,428 |
| 2020-10-05 | $17.40 | $17.69 | $17.29 | $17.66 | $16.83 | 238,714 |
| 2020-10-02 | $16.18 | $17.30 | $16.10 | $17.21 | $16.41 | 230,423 |
| 2020-10-01 | $16.40 | $16.57 | $16.11 | $16.54 | $15.77 | 231,209 |
| 2020-09-30 | $16.36 | $16.66 | $16.18 | $16.40 | $15.63 | 189,724 |
| 2020-09-29 | $16.37 | $16.37 | $15.91 | $16.26 | $15.50 | 140,472 |
| 2020-09-28 | $16.11 | $16.63 | $16.11 | $16.55 | $15.60 | 238,911 |
| 2020-09-25 | $15.61 | $15.98 | $15.55 | $15.93 | $15.02 | 136,609 |
| 2020-09-24 | $15.60 | $16.24 | $15.36 | $15.82 | $14.92 | 186,109 |
| 2020-09-23 | $15.80 | $16.31 | $15.50 | $15.52 | $14.63 | 297,260 |
| 2020-09-22 | $15.99 | $16.28 | $15.63 | $15.80 | $14.90 | 287,787 |
| 2020-09-21 | $16.70 | $16.76 | $15.71 | $15.95 | $15.04 | 401,239 |
| 2020-09-18 | $17.23 | $17.23 | $16.80 | $16.91 | $15.94 | 847,462 |
| 2020-09-17 | $16.84 | $17.13 | $16.80 | $17.03 | $16.06 | 246,424 |
| 2020-09-16 | $16.91 | $17.22 | $16.75 | $17.01 | $16.04 | 244,546 |
| 2020-09-15 | $17.35 | $17.94 | $16.89 | $16.95 | $15.98 | 176,641 |
| 2020-09-14 | $17.00 | $17.42 | $16.90 | $17.34 | $16.35 | 234,139 |
| 2020-09-11 | $17.22 | $17.39 | $16.86 | $16.97 | $16.00 | 236,453 |
| 2020-09-10 | $17.33 | $18.04 | $17.18 | $17.26 | $16.27 | 194,952 |
| 2020-09-09 | $17.55 | $18.03 | $17.09 | $17.27 | $16.28 | 174,853 |
| 2020-09-08 | $17.92 | $18.17 | $17.29 | $17.50 | $16.50 | 186,341 |
| 2020-09-04 | $18.23 | $18.47 | $17.93 | $18.14 | $17.10 | 164,339 |
| 2020-09-03 | $17.80 | $18.33 | $17.70 | $17.83 | $16.81 | 328,865 |
| 2020-09-02 | $17.56 | $17.94 | $17.56 | $17.75 | $16.74 | 161,284 |
| 2020-09-01 | $17.55 | $17.89 | $17.40 | $17.67 | $16.66 | 183,417 |
| 2020-08-31 | $18.12 | $18.27 | $17.70 | $17.73 | $16.72 | 298,125 |
| 2020-08-28 | $18.71 | $18.71 | $18.17 | $18.26 | $17.22 | 83,406 |
| 2020-08-27 | $18.14 | $18.73 | $18.07 | $18.48 | $17.42 | 162,712 |
| 2020-08-26 | $18.61 | $18.81 | $17.92 | $18.13 | $17.09 | 173,007 |
| 2020-08-25 | $18.52 | $18.75 | $18.38 | $18.70 | $17.63 | 206,678 |
| 2020-08-24 | $18.22 | $18.54 | $17.91 | $18.37 | $17.32 | 244,763 |
| 2020-08-21 | $18.16 | $18.19 | $17.77 | $17.93 | $16.90 | 193,156 |
| 2020-08-20 | $18.26 | $18.40 | $18.05 | $18.17 | $17.13 | 111,257 |
| 2020-08-19 | $18.64 | $18.86 | $18.48 | $18.49 | $17.43 | 151,907 |
| 2020-08-18 | $19.21 | $19.37 | $18.56 | $18.62 | $17.56 | 114,076 |
| 2020-08-17 | $19.34 | $19.34 | $18.97 | $19.15 | $18.06 | 99,042 |
| 2020-08-14 | $19.10 | $19.61 | $19.05 | $19.40 | $18.29 | 102,414 |
| 2020-08-13 | $19.31 | $19.46 | $19.14 | $19.32 | $18.22 | 117,147 |
| 2020-08-12 | $20.14 | $20.14 | $19.23 | $19.52 | $18.40 | 136,853 |
| 2020-08-11 | $19.75 | $20.24 | $19.58 | $19.67 | $18.55 | 190,352 |
| 2020-08-10 | $19.08 | $19.81 | $19.08 | $19.39 | $18.28 | 185,955 |
| 2020-08-07 | $18.18 | $19.13 | $18.04 | $19.12 | $18.03 | 157,838 |
| 2020-08-06 | $18.01 | $18.40 | $18.01 | $18.28 | $17.23 | 128,367 |
| 2020-08-05 | $17.90 | $18.16 | $17.68 | $18.09 | $17.06 | 151,856 |
| 2020-08-04 | $17.66 | $17.84 | $17.41 | $17.72 | $16.71 | 147,550 |
| 2020-08-03 | $17.83 | $17.94 | $17.40 | $17.77 | $16.75 | 196,950 |
| 2020-07-31 | $17.75 | $17.86 | $17.15 | $17.64 | $16.63 | 202,863 |
| 2020-07-30 | $17.83 | $18.02 | $17.59 | $17.95 | $16.92 | 151,310 |
| 2020-07-29 | $17.75 | $18.24 | $17.64 | $18.22 | $17.18 | 163,137 |
| 2020-07-28 | $17.73 | $18.79 | $17.73 | $17.78 | $16.76 | 114,998 |
| 2020-07-27 | $18.13 | $18.26 | $17.81 | $17.89 | $16.87 | 124,743 |
| 2020-07-24 | $18.85 | $19.00 | $18.17 | $18.25 | $17.21 | 172,081 |
| 2020-07-23 | $18.23 | $18.88 | $17.96 | $18.81 | $17.73 | 221,284 |
| 2020-07-22 | $18.10 | $18.21 | $17.74 | $17.91 | $16.89 | 215,994 |
| 2020-07-21 | $17.55 | $18.34 | $17.55 | $18.31 | $17.26 | 282,709 |
| 2020-07-20 | $17.88 | $18.01 | $17.49 | $17.54 | $16.54 | 112,616 |
| 2020-07-17 | $18.26 | $18.52 | $17.99 | $18.03 | $17.00 | 125,149 |
| 2020-07-16 | $18.28 | $18.70 | $18.18 | $18.42 | $17.37 | 115,953 |
| 2020-07-15 | $18.22 | $18.82 | $18.19 | $18.51 | $17.45 | 190,491 |
| 2020-07-14 | $17.83 | $18.02 | $17.43 | $17.70 | $16.69 | 120,794 |
| 2020-07-13 | $17.81 | $18.20 | $17.41 | $17.90 | $16.88 | 184,826 |
| 2020-07-10 | $16.94 | $17.65 | $16.84 | $17.65 | $16.64 | 237,188 |
| 2020-07-09 | $17.04 | $17.18 | $16.54 | $16.62 | $15.67 | 183,925 |
| 2020-07-08 | $17.38 | $17.54 | $16.86 | $17.16 | $16.18 | 198,340 |
| 2020-07-07 | $17.69 | $17.91 | $17.31 | $17.33 | $16.34 | 227,057 |
| 2020-07-06 | $18.42 | $18.61 | $17.63 | $17.91 | $16.89 | 110,635 |
| 2020-07-02 | $18.62 | $18.90 | $17.80 | $17.92 | $16.90 | 143,318 |
| 2020-07-01 | $18.74 | $18.81 | $17.93 | $18.12 | $17.08 | 186,286 |
| 2020-06-30 | $18.42 | $19.07 | $18.42 | $18.84 | $17.76 | 184,172 |
| 2020-06-29 | $17.93 | $18.55 | $17.66 | $18.53 | $17.47 | 204,033 |
| 2020-06-26 | $17.91 | $17.99 | $17.14 | $17.75 | $16.57 | 498,607 |
| 2020-06-25 | $17.46 | $18.34 | $17.31 | $18.33 | $17.12 | 287,189 |
| 2020-06-24 | $18.15 | $18.15 | $17.40 | $17.58 | $16.42 | 164,618 |
| 2020-06-23 | $18.96 | $19.07 | $18.30 | $18.33 | $17.12 | 102,679 |
| 2020-06-22 | $18.71 | $18.71 | $18.16 | $18.60 | $17.37 | 145,074 |
| 2020-06-19 | $19.22 | $19.23 | $18.05 | $18.57 | $17.34 | 661,360 |
| 2020-06-18 | $18.36 | $19.27 | $18.06 | $18.95 | $17.69 | 245,740 |
| 2020-06-17 | $19.28 | $19.40 | $18.56 | $18.66 | $17.42 | 243,326 |
| 2020-06-16 | $19.36 | $19.69 | $18.69 | $19.27 | $17.99 | 221,858 |
| 2020-06-15 | $17.59 | $18.72 | $17.30 | $18.42 | $17.20 | 253,241 |
| 2020-06-12 | $19.09 | $19.09 | $17.77 | $18.29 | $17.08 | 287,220 |
| 2020-06-11 | $18.91 | $19.06 | $18.09 | $18.17 | $16.97 | 207,501 |
| 2020-06-10 | $20.95 | $20.95 | $19.97 | $20.03 | $18.70 | 215,900 |
| 2020-06-09 | $20.56 | $21.48 | $20.19 | $21.11 | $19.71 | 144,425 |
| 2020-06-08 | $21.61 | $21.70 | $21.04 | $21.20 | $19.80 | 138,679 |
| 2020-06-05 | $20.74 | $21.36 | $20.34 | $21.09 | $19.69 | 314,900 |
| 2020-06-04 | $19.26 | $19.84 | $19.06 | $19.50 | $18.21 | 167,853 |
| 2020-06-03 | $18.91 | $19.83 | $18.90 | $19.40 | $18.11 | 204,202 |
| 2020-06-02 | $18.70 | $18.91 | $18.27 | $18.39 | $17.17 | 135,353 |
| 2020-06-01 | $19.03 | $19.10 | $18.50 | $18.52 | $17.29 | 207,892 |
| 2020-05-29 | $19.21 | $19.22 | $18.61 | $18.86 | $17.61 | 155,690 |
| 2020-05-28 | $20.14 | $20.14 | $19.41 | $19.53 | $18.24 | 179,663 |
| 2020-05-27 | $19.01 | $20.11 | $18.89 | $19.88 | $18.56 | 234,063 |
| 2020-05-26 | $18.41 | $18.92 | $18.30 | $18.70 | $17.46 | 188,907 |
| 2020-05-22 | $18.05 | $18.10 | $17.29 | $17.52 | $16.36 | 111,058 |
| 2020-05-21 | $17.66 | $18.03 | $17.64 | $17.73 | $16.56 | 116,835 |
| 2020-05-20 | $17.25 | $18.02 | $17.18 | $17.79 | $16.61 | 170,746 |
| 2020-05-19 | $17.92 | $17.92 | $16.91 | $16.91 | $15.79 | 171,814 |
| 2020-05-18 | $17.13 | $18.18 | $17.12 | $18.09 | $16.89 | 194,129 |
| 2020-05-15 | $16.09 | $16.59 | $15.92 | $16.34 | $15.26 | 237,424 |
| 2020-05-14 | $15.72 | $16.40 | $15.14 | $16.21 | $15.14 | 232,971 |
| 2020-05-13 | $16.55 | $16.69 | $15.72 | $16.15 | $15.08 | 250,815 |
| 2020-05-12 | $17.78 | $17.95 | $16.74 | $16.79 | $15.68 | 195,762 |
| 2020-05-11 | $18.07 | $18.40 | $17.30 | $17.70 | $16.53 | 207,131 |
| 2020-05-08 | $18.00 | $18.53 | $18.00 | $18.43 | $17.21 | 180,000 |
| 2020-05-07 | $17.95 | $18.34 | $17.56 | $17.71 | $16.54 | 194,028 |
| 2020-05-06 | $18.30 | $18.30 | $17.51 | $17.62 | $16.45 | 185,512 |
| 2020-05-05 | $19.56 | $19.58 | $18.09 | $18.11 | $16.91 | 241,853 |
| 2020-05-04 | $18.94 | $19.25 | $18.59 | $19.01 | $17.75 | 225,501 |
| 2020-05-01 | $19.74 | $19.74 | $18.75 | $19.25 | $17.97 | 165,803 |
| 2020-04-30 | $20.66 | $21.05 | $19.87 | $20.20 | $18.86 | 176,681 |
| 2020-04-29 | $21.18 | $21.90 | $20.75 | $21.28 | $19.87 | 231,958 |
| 2020-04-28 | $20.48 | $20.69 | $20.12 | $20.41 | $19.06 | 178,355 |
| 2020-04-27 | $18.83 | $19.99 | $18.51 | $19.78 | $18.47 | 153,550 |
| 2020-04-24 | $18.29 | $18.62 | $17.81 | $18.39 | $17.17 | 120,509 |
| 2020-04-23 | $17.66 | $18.52 | $17.66 | $18.20 | $16.99 | 171,458 |
| 2020-04-22 | $18.08 | $18.53 | $17.59 | $17.68 | $16.51 | 114,404 |
| 2020-04-21 | $17.57 | $18.29 | $17.48 | $17.97 | $16.78 | 158,851 |
| 2020-04-20 | $17.85 | $18.82 | $17.84 | $18.17 | $16.97 | 186,434 |
| 2020-04-17 | $18.06 | $18.63 | $18.05 | $18.39 | $17.17 | 198,953 |
| 2020-04-16 | $18.04 | $18.25 | $16.81 | $17.30 | $16.15 | 222,071 |
| 2020-04-15 | $18.75 | $18.75 | $17.90 | $18.04 | $16.84 | 194,317 |
| 2020-04-14 | $20.36 | $20.61 | $19.11 | $19.42 | $18.13 | 210,079 |
| 2020-04-13 | $20.99 | $20.99 | $19.56 | $19.79 | $18.48 | 175,824 |
| 2020-04-09 | $19.44 | $20.95 | $19.25 | $20.87 | $19.49 | 222,271 |
| 2020-04-08 | $18.77 | $18.99 | $18.33 | $18.77 | $17.53 | 176,765 |
| 2020-04-07 | $18.91 | $19.33 | $17.94 | $18.43 | $17.21 | 283,096 |
| 2020-04-06 | $17.66 | $18.31 | $17.56 | $18.19 | $16.98 | 286,456 |
| 2020-04-03 | $17.29 | $17.54 | $16.59 | $16.97 | $15.85 | 190,854 |
| 2020-04-02 | $17.11 | $17.68 | $16.29 | $17.52 | $16.36 | 227,309 |
| 2020-04-01 | $17.25 | $17.54 | $16.97 | $17.27 | $16.13 | 239,803 |
| 2020-03-31 | $17.40 | $18.13 | $17.33 | $18.09 | $16.89 | 271,133 |
| 2020-03-30 | $17.13 | $17.70 | $16.77 | $17.64 | $16.47 | 271,762 |
| 2020-03-27 | $17.28 | $18.14 | $16.94 | $17.00 | $15.87 | 189,215 |
| 2020-03-26 | $16.98 | $18.25 | $16.98 | $18.11 | $16.73 | 232,151 |
| 2020-03-25 | $17.42 | $17.59 | $16.33 | $16.81 | $15.53 | 203,610 |
| 2020-03-24 | $16.70 | $17.27 | $16.11 | $17.26 | $15.95 | 346,839 |
| 2020-03-23 | $16.90 | $16.90 | $15.03 | $15.66 | $14.47 | 340,349 |
| 2020-03-20 | $18.73 | $19.09 | $16.88 | $16.93 | $15.64 | 634,899 |
| 2020-03-19 | $17.84 | $19.07 | $17.50 | $18.64 | $17.22 | 458,723 |
| 2020-03-18 | $19.96 | $19.99 | $17.72 | $17.95 | $16.59 | 305,911 |
| 2020-03-17 | $18.47 | $21.28 | $18.10 | $21.22 | $19.61 | 380,553 |
| 2020-03-16 | $17.50 | $19.66 | $17.01 | $18.53 | $17.12 | 260,824 |
| 2020-03-13 | $19.73 | $20.38 | $18.92 | $20.37 | $18.82 | 338,346 |
| 2020-03-12 | $19.34 | $20.17 | $18.51 | $18.79 | $17.36 | 294,367 |
| 2020-03-11 | $21.09 | $21.40 | $20.13 | $20.54 | $18.98 | 220,831 |
| 2020-03-10 | $22.14 | $22.50 | $20.78 | $21.75 | $20.10 | 286,814 |
| 2020-03-09 | $21.26 | $21.87 | $20.69 | $21.09 | $19.49 | 372,256 |
| 2020-03-06 | $22.50 | $23.17 | $22.25 | $22.77 | $21.04 | 211,053 |
| 2020-03-05 | $23.50 | $23.82 | $22.72 | $23.09 | $21.33 | 171,455 |
| 2020-03-04 | $24.05 | $24.31 | $23.35 | $24.24 | $22.40 | 164,114 |
| 2020-03-03 | $24.17 | $24.74 | $23.60 | $23.78 | $21.97 | 195,949 |
| 2020-03-02 | $22.95 | $24.42 | $22.68 | $24.40 | $22.54 | 196,867 |
| 2020-02-28 | $24.00 | $24.34 | $22.95 | $23.06 | $21.31 | 382,893 |
| 2020-02-27 | $25.20 | $25.93 | $24.66 | $24.66 | $22.79 | 157,810 |
| 2020-02-26 | $25.92 | $26.17 | $25.58 | $25.62 | $23.67 | 75,348 |
| 2020-02-25 | $26.72 | $26.72 | $25.77 | $25.80 | $23.84 | 96,943 |
| 2020-02-24 | $26.82 | $26.89 | $26.54 | $26.72 | $24.69 | 73,814 |
| 2020-02-21 | $27.67 | $27.68 | $27.36 | $27.49 | $25.40 | 53,094 |
| 2020-02-20 | $27.49 | $27.72 | $27.44 | $27.69 | $25.58 | 87,228 |
| 2020-02-19 | $27.49 | $27.64 | $27.47 | $27.50 | $25.41 | 67,157 |
| 2020-02-18 | $27.39 | $27.53 | $27.25 | $27.50 | $25.41 | 81,739 |
| 2020-02-14 | $27.90 | $27.91 | $27.48 | $27.51 | $25.42 | 54,409 |
| 2020-02-13 | $27.61 | $27.91 | $27.49 | $27.90 | $25.78 | 67,428 |
| 2020-02-12 | $27.75 | $27.81 | $27.59 | $27.70 | $25.59 | 51,761 |
| 2020-02-11 | $27.78 | $27.78 | $27.57 | $27.64 | $25.54 | 101,724 |
| 2020-02-10 | $27.45 | $27.56 | $27.38 | $27.53 | $25.44 | 71,031 |
| 2020-02-07 | $27.59 | $27.64 | $27.44 | $27.53 | $25.44 | 76,840 |
| 2020-02-06 | $28.20 | $28.20 | $27.66 | $27.67 | $25.57 | 73,503 |
| 2020-02-05 | $27.38 | $28.03 | $27.38 | $28.01 | $25.88 | 112,008 |
| 2020-02-04 | $27.06 | $27.40 | $26.92 | $27.25 | $25.18 | 134,234 |
| 2020-02-03 | $26.73 | $27.02 | $26.73 | $26.90 | $24.85 | 113,056 |
| 2020-01-31 | $27.07 | $27.07 | $26.48 | $26.55 | $24.53 | 138,326 |
| 2020-01-30 | $26.88 | $27.22 | $26.70 | $27.22 | $25.15 | 76,033 |
| 2020-01-29 | $27.34 | $27.43 | $26.93 | $27.05 | $24.99 | 91,634 |
| 2020-01-28 | $27.62 | $27.64 | $27.31 | $27.35 | $25.27 | 75,353 |
| 2020-01-27 | $27.08 | $27.64 | $27.08 | $27.40 | $25.32 | 129,360 |
| 2020-01-24 | $27.99 | $27.99 | $27.39 | $27.57 | $25.47 | 102,165 |
| 2020-01-23 | $27.99 | $28.00 | $27.68 | $27.87 | $25.75 | 194,293 |
| 2020-01-22 | $27.91 | $27.91 | $27.57 | $27.85 | $25.73 | 108,218 |
| 2020-01-21 | $27.78 | $27.92 | $27.66 | $27.75 | $25.64 | 115,349 |
| 2020-01-17 | $28.15 | $28.21 | $27.94 | $28.03 | $25.90 | 108,151 |
| 2020-01-16 | $27.79 | $28.18 | $27.57 | $27.95 | $25.82 | 106,759 |
| 2020-01-15 | $27.62 | $27.75 | $27.46 | $27.65 | $25.55 | 86,775 |
| 2020-01-14 | $27.85 | $27.94 | $27.72 | $27.78 | $25.67 | 92,384 |
| 2020-01-13 | $27.68 | $27.96 | $27.57 | $27.94 | $25.82 | 111,122 |
| 2020-01-10 | $27.99 | $27.99 | $27.55 | $27.71 | $25.60 | 141,222 |
| 2020-01-09 | $27.79 | $27.87 | $27.69 | $27.81 | $25.70 | 105,854 |
| 2020-01-08 | $27.39 | $27.77 | $27.39 | $27.65 | $25.55 | 122,951 |
| 2020-01-07 | $27.34 | $27.64 | $27.22 | $27.35 | $25.27 | 120,292 |
| 2020-01-06 | $27.41 | $27.65 | $27.16 | $27.54 | $25.45 | 110,966 |
| 2020-01-03 | $27.59 | $27.78 | $27.42 | $27.61 | $25.51 | 84,574 |
| 2020-01-02 | $27.88 | $27.90 | $27.56 | $27.80 | $25.69 | 80,561 |
| 2019-12-31 | $27.89 | $27.96 | $27.69 | $27.82 | $25.70 | 137,337 |
| 2019-12-30 | $28.02 | $28.04 | $27.75 | $27.87 | $25.75 | 102,734 |
| 2019-12-27 | $28.13 | $28.13 | $27.86 | $27.93 | $25.81 | 80,861 |
| 2019-12-26 | $28.36 | $28.38 | $28.20 | $28.24 | $25.93 | 75,518 |
| 2019-12-24 | $28.36 | $28.37 | $28.19 | $28.31 | $25.99 | 36,411 |
| 2019-12-23 | $28.63 | $28.65 | $28.29 | $28.32 | $26.00 | 111,997 |
| 2019-12-20 | $28.87 | $29.02 | $28.60 | $28.64 | $26.29 | 390,938 |
| 2019-12-19 | $28.80 | $28.80 | $28.62 | $28.79 | $26.43 | 115,329 |
| 2019-12-18 | $29.00 | $29.00 | $28.67 | $28.83 | $26.47 | 105,958 |
| 2019-12-17 | $28.61 | $28.91 | $28.49 | $28.90 | $26.53 | 142,790 |
| 2019-12-16 | $28.58 | $28.72 | $28.42 | $28.48 | $26.15 | 169,673 |
| 2019-12-13 | $28.55 | $28.67 | $28.26 | $28.30 | $25.98 | 75,128 |
| 2019-12-12 | $28.15 | $28.75 | $28.07 | $28.61 | $26.27 | 131,486 |
| 2019-12-11 | $28.18 | $28.20 | $28.05 | $28.14 | $25.83 | 102,467 |
| 2019-12-10 | $27.99 | $28.17 | $27.86 | $28.17 | $25.86 | 103,503 |
| 2019-12-09 | $28.07 | $28.22 | $27.93 | $27.99 | $25.70 | 79,208 |
| 2019-12-06 | $28.30 | $28.53 | $28.17 | $28.17 | $25.86 | 113,276 |
| 2019-12-05 | $27.93 | $28.10 | $27.86 | $28.07 | $25.77 | 67,627 |
| 2019-12-04 | $27.75 | $28.08 | $27.75 | $27.93 | $25.64 | 84,686 |
| 2019-12-03 | $27.76 | $27.76 | $27.42 | $27.66 | $25.39 | 130,739 |
| 2019-12-02 | $28.30 | $28.41 | $27.89 | $27.97 | $25.68 | 124,712 |
| 2019-11-29 | $28.19 | $28.42 | $28.09 | $28.15 | $25.84 | 72,437 |
| 2019-11-27 | $28.22 | $28.42 | $28.07 | $28.29 | $25.97 | 88,256 |
| 2019-11-26 | $28.08 | $28.38 | $27.96 | $28.07 | $25.77 | 109,119 |
| 2019-11-25 | $27.99 | $28.39 | $27.90 | $28.17 | $25.86 | 166,214 |
| 2019-11-22 | $28.31 | $28.31 | $27.85 | $27.92 | $25.63 | 73,079 |
| 2019-11-21 | $28.27 | $28.27 | $27.79 | $27.98 | $25.69 | 81,356 |
| 2019-11-20 | $28.23 | $28.42 | $27.92 | $28.12 | $25.82 | 200,442 |
| 2019-11-19 | $27.94 | $28.34 | $27.79 | $28.29 | $25.97 | 285,217 |
| 2019-11-18 | $28.04 | $28.16 | $27.64 | $27.77 | $25.49 | 188,710 |
| 2019-11-15 | $28.28 | $28.37 | $28.06 | $28.10 | $25.80 | 150,411 |
| 2019-11-14 | $28.14 | $28.32 | $27.91 | $28.14 | $25.83 | 60,402 |
| 2019-11-13 | $28.22 | $28.35 | $28.11 | $28.22 | $25.91 | 74,412 |
| 2019-11-12 | $28.45 | $28.56 | $28.37 | $28.43 | $26.10 | 91,739 |
| 2019-11-11 | $28.32 | $28.52 | $28.27 | $28.40 | $26.07 | 61,499 |
| 2019-11-08 | $28.32 | $28.63 | $28.29 | $28.46 | $26.13 | 66,587 |
| 2019-11-07 | $28.81 | $28.94 | $28.36 | $28.45 | $26.12 | 124,644 |
| 2019-11-06 | $28.41 | $28.55 | $28.27 | $28.50 | $26.16 | 122,216 |
| 2019-11-05 | $28.62 | $28.76 | $28.46 | $28.56 | $26.22 | 159,076 |
| 2019-11-04 | $28.50 | $28.66 | $28.39 | $28.48 | $26.15 | 150,707 |
| 2019-11-01 | $28.34 | $28.45 | $28.18 | $28.42 | $26.09 | 161,688 |
| 2019-10-31 | $28.24 | $28.24 | $27.71 | $28.09 | $25.79 | 177,766 |
| 2019-10-30 | $28.44 | $28.51 | $28.09 | $28.35 | $26.03 | 91,992 |
| 2019-10-29 | $28.38 | $28.61 | $28.15 | $28.48 | $26.15 | 184,572 |
| 2019-10-28 | $28.00 | $28.62 | $28.00 | $28.54 | $26.20 | 111,089 |
| 2019-10-25 | $28.15 | $28.33 | $28.00 | $28.03 | $25.73 | 118,847 |
| 2019-10-24 | $28.64 | $28.64 | $27.96 | $28.06 | $25.76 | 104,851 |
| 2019-10-23 | $28.11 | $28.52 | $28.03 | $28.52 | $26.18 | 150,103 |
| 2019-10-22 | $28.10 | $28.54 | $27.89 | $28.20 | $25.89 | 119,013 |
| 2019-10-21 | $27.95 | $28.31 | $27.29 | $28.04 | $25.74 | 107,603 |
| 2019-10-18 | $27.55 | $27.93 | $27.55 | $27.85 | $25.57 | 112,256 |
| 2019-10-17 | $27.49 | $27.67 | $27.31 | $27.66 | $25.39 | 90,540 |
| 2019-10-16 | $27.55 | $27.75 | $27.28 | $27.41 | $25.16 | 93,451 |
| 2019-10-15 | $27.42 | $27.85 | $27.39 | $27.62 | $25.36 | 151,554 |
| 2019-10-14 | $27.33 | $27.46 | $27.23 | $27.36 | $25.12 | 94,377 |
| 2019-10-11 | $27.54 | $27.95 | $27.45 | $27.53 | $25.27 | 193,407 |
| 2019-10-10 | $27.02 | $27.34 | $26.84 | $27.09 | $24.87 | 168,516 |
| 2019-10-09 | $26.86 | $26.90 | $26.64 | $26.77 | $24.58 | 140,075 |
| 2019-10-08 | $26.77 | $26.86 | $26.46 | $26.66 | $24.48 | 147,607 |
| 2019-10-07 | $27.04 | $27.29 | $26.94 | $27.12 | $24.90 | 165,306 |
| 2019-10-04 | $26.87 | $27.07 | $26.57 | $27.05 | $24.83 | 144,778 |
| 2019-10-03 | $27.04 | $27.10 | $26.58 | $26.85 | $24.65 | 209,999 |
| 2019-10-02 | $27.20 | $27.39 | $26.92 | $27.08 | $24.86 | 123,509 |
| 2019-10-01 | $28.07 | $28.08 | $27.15 | $27.38 | $25.14 | 209,931 |
| 2019-09-30 | $27.89 | $27.97 | $27.77 | $27.81 | $25.53 | 252,054 |
| 2019-09-27 | $27.72 | $27.95 | $27.72 | $27.82 | $25.54 | 147,482 |
| 2019-09-26 | $27.90 | $28.05 | $27.66 | $27.67 | $25.24 | 163,519 |
| 2019-09-25 | $27.37 | $27.98 | $27.37 | $27.90 | $25.45 | 133,129 |
| 2019-09-24 | $27.85 | $27.96 | $27.38 | $27.46 | $25.05 | 208,765 |
| 2019-09-23 | $27.70 | $27.95 | $27.59 | $27.80 | $25.36 | 100,960 |
| 2019-09-20 | $27.88 | $28.09 | $27.62 | $27.89 | $25.44 | 386,527 |
| 2019-09-19 | $28.00 | $28.56 | $27.85 | $27.87 | $25.42 | 100,267 |
| 2019-09-18 | $28.12 | $28.31 | $27.78 | $28.17 | $25.70 | 120,911 |
| 2019-09-17 | $28.01 | $28.20 | $27.75 | $28.14 | $25.67 | 109,638 |
| 2019-09-16 | $28.19 | $28.59 | $28.07 | $28.17 | $25.70 | 167,934 |
| 2019-09-13 | $28.45 | $28.59 | $27.94 | $28.48 | $25.98 | 132,583 |
| 2019-09-12 | $27.66 | $28.22 | $27.46 | $28.14 | $25.67 | 178,532 |
| 2019-09-11 | $27.29 | $27.81 | $27.19 | $27.81 | $25.37 | 162,572 |
| 2019-09-10 | $27.24 | $27.43 | $26.98 | $27.21 | $24.82 | 118,618 |
| 2019-09-09 | $26.63 | $27.32 | $26.50 | $27.22 | $24.83 | 100,668 |
| 2019-09-06 | $26.44 | $26.67 | $26.35 | $26.49 | $24.16 | 125,080 |
| 2019-09-05 | $26.31 | $26.99 | $26.31 | $26.45 | $24.13 | 126,423 |
| 2019-09-04 | $26.04 | $26.11 | $25.84 | $25.96 | $23.68 | 67,692 |
| 2019-09-03 | $26.02 | $26.16 | $25.62 | $25.86 | $23.59 | 117,973 |
| 2019-08-30 | $26.64 | $26.64 | $26.16 | $26.27 | $23.96 | 71,573 |
| 2019-08-29 | $26.30 | $26.60 | $26.30 | $26.41 | $24.09 | 84,682 |
| 2019-08-28 | $25.68 | $26.31 | $25.68 | $26.08 | $23.79 | 66,652 |
| 2019-08-27 | $26.59 | $26.61 | $25.75 | $25.76 | $23.50 | 107,404 |
| 2019-08-26 | $26.23 | $26.42 | $26.00 | $26.38 | $24.06 | 95,033 |
| 2019-08-23 | $26.67 | $26.90 | $25.93 | $25.98 | $23.70 | 131,027 |
| 2019-08-22 | $26.87 | $26.89 | $26.54 | $26.71 | $24.36 | 167,731 |
| 2019-08-21 | $26.80 | $26.80 | $26.42 | $26.63 | $24.29 | 130,530 |
| 2019-08-20 | $26.90 | $26.90 | $26.50 | $26.55 | $24.22 | 96,460 |
| 2019-08-19 | $27.10 | $27.10 | $26.75 | $26.94 | $24.57 | 93,493 |
| 2019-08-16 | $26.10 | $26.78 | $26.07 | $26.70 | $24.35 | 144,164 |
| 2019-08-15 | $26.31 | $26.41 | $25.93 | $25.95 | $23.67 | 127,434 |
| 2019-08-14 | $26.41 | $26.74 | $26.08 | $26.23 | $23.93 | 125,206 |
| 2019-08-13 | $26.52 | $27.31 | $26.41 | $26.95 | $24.58 | 127,517 |
| 2019-08-12 | $26.87 | $27.00 | $26.71 | $26.75 | $24.40 | 99,705 |
| 2019-08-09 | $27.37 | $27.44 | $27.15 | $27.19 | $24.80 | 118,033 |
| 2019-08-08 | $27.15 | $27.64 | $27.15 | $27.42 | $25.01 | 172,770 |
| 2019-08-07 | $26.71 | $27.03 | $26.41 | $26.96 | $24.59 | 114,520 |
| 2019-08-06 | $26.77 | $27.16 | $26.61 | $27.13 | $24.75 | 158,416 |
| 2019-08-05 | $26.83 | $27.01 | $26.40 | $26.68 | $24.34 | 155,502 |
| 2019-08-02 | $27.45 | $27.46 | $26.93 | $27.29 | $24.89 | 99,886 |
| 2019-08-01 | $28.12 | $28.38 | $27.40 | $27.51 | $25.09 | 153,442 |
| 2019-07-31 | $28.25 | $28.58 | $28.10 | $28.14 | $25.67 | 222,367 |
| 2019-07-30 | $27.58 | $28.31 | $27.53 | $28.26 | $25.78 | 140,345 |
| 2019-07-29 | $28.10 | $28.25 | $27.71 | $27.81 | $25.37 | 104,292 |
| 2019-07-26 | $27.54 | $28.21 | $27.49 | $28.13 | $25.66 | 183,029 |
| 2019-07-25 | $27.99 | $28.14 | $26.90 | $27.57 | $25.15 | 139,510 |
| 2019-07-24 | $27.37 | $28.07 | $27.23 | $28.06 | $25.59 | 189,879 |
| 2019-07-23 | $27.23 | $27.44 | $27.16 | $27.42 | $25.01 | 99,542 |
| 2019-07-22 | $27.25 | $27.31 | $27.04 | $27.18 | $24.79 | 62,033 |
| 2019-07-19 | $27.19 | $27.50 | $27.19 | $27.33 | $24.93 | 87,617 |
| 2019-07-18 | $27.02 | $27.37 | $27.02 | $27.30 | $24.90 | 96,240 |
| 2019-07-17 | $26.71 | $27.08 | $26.71 | $27.00 | $24.63 | 123,118 |
| 2019-07-16 | $26.70 | $27.08 | $26.69 | $26.85 | $24.49 | 103,496 |
| 2019-07-15 | $27.25 | $27.25 | $26.77 | $26.86 | $24.50 | 92,699 |
| 2019-07-12 | $27.37 | $27.41 | $27.22 | $27.29 | $24.89 | 137,163 |
| 2019-07-11 | $27.27 | $27.42 | $27.02 | $27.26 | $24.87 | 111,466 |
| 2019-07-10 | $27.33 | $27.41 | $27.06 | $27.15 | $24.76 | 116,770 |
| 2019-07-09 | $26.87 | $27.26 | $26.78 | $27.23 | $24.84 | 76,049 |
| 2019-07-08 | $27.38 | $27.39 | $26.95 | $27.06 | $24.68 | 57,552 |
| 2019-07-05 | $27.12 | $27.54 | $27.12 | $27.53 | $25.11 | 113,039 |
| 2019-07-03 | $27.24 | $27.37 | $27.08 | $27.13 | $24.75 | 65,203 |
| 2019-07-02 | $27.35 | $27.47 | $26.69 | $27.15 | $24.76 | 127,934 |
| 2019-07-01 | $27.50 | $27.71 | $27.15 | $27.33 | $24.93 | 127,902 |
| 2019-06-28 | $27.30 | $27.55 | $27.22 | $27.28 | $24.88 | 470,167 |
| 2019-06-27 | $27.02 | $27.26 | $26.85 | $27.19 | $24.80 | 143,667 |
| 2019-06-26 | $27.42 | $27.50 | $27.07 | $27.08 | $24.54 | 131,187 |
| 2019-06-25 | $27.23 | $27.49 | $26.92 | $27.26 | $24.70 | 157,902 |
| 2019-06-24 | $27.37 | $27.53 | $27.21 | $27.23 | $24.67 | 262,568 |
| 2019-06-21 | $27.28 | $27.68 | $27.25 | $27.45 | $24.87 | 358,600 |
| 2019-06-20 | $27.72 | $27.72 | $27.25 | $27.57 | $24.98 | 116,955 |
| 2019-06-19 | $27.64 | $27.78 | $27.44 | $27.49 | $24.91 | 148,775 |
| 2019-06-18 | $26.94 | $27.71 | $26.94 | $27.66 | $25.06 | 177,680 |
| 2019-06-17 | $26.74 | $26.98 | $26.73 | $26.93 | $24.40 | 129,227 |
| 2019-06-14 | $26.86 | $26.93 | $26.59 | $26.83 | $24.31 | 88,412 |
| 2019-06-13 | $26.70 | $26.96 | $26.67 | $26.88 | $24.36 | 71,716 |
| 2019-06-12 | $26.49 | $26.67 | $26.24 | $26.60 | $24.10 | 59,238 |
| 2019-06-11 | $26.68 | $26.78 | $26.37 | $26.54 | $24.05 | 82,104 |
| 2019-06-10 | $26.27 | $26.91 | $26.02 | $26.51 | $24.02 | 107,589 |
| 2019-06-07 | $26.06 | $26.23 | $25.91 | $26.17 | $23.71 | 99,921 |
| 2019-06-06 | $26.15 | $26.21 | $25.78 | $26.10 | $23.65 | 62,709 |
| 2019-06-05 | $26.24 | $26.31 | $25.80 | $26.15 | $23.70 | 84,945 |
| 2019-06-04 | $25.74 | $26.27 | $25.67 | $26.26 | $23.80 | 115,192 |
| 2019-06-03 | $25.37 | $25.58 | $25.08 | $25.37 | $22.99 | 123,958 |
| 2019-05-31 | $25.51 | $25.60 | $25.29 | $25.36 | $22.98 | 127,979 |
| 2019-05-30 | $26.01 | $26.15 | $25.53 | $25.82 | $23.40 | 110,446 |
| 2019-05-29 | $26.07 | $26.21 | $25.80 | $26.00 | $23.56 | 156,805 |
| 2019-05-28 | $26.26 | $26.42 | $26.15 | $26.32 | $23.85 | 209,020 |
| 2019-05-24 | $25.87 | $26.31 | $25.87 | $26.29 | $23.82 | 66,079 |
| 2019-05-23 | $25.90 | $25.90 | $25.45 | $25.75 | $23.33 | 132,905 |
| 2019-05-22 | $26.35 | $26.35 | $26.01 | $26.04 | $23.60 | 74,054 |
| 2019-05-21 | $26.28 | $26.38 | $26.21 | $26.36 | $23.89 | 61,648 |
| 2019-05-20 | $25.80 | $26.35 | $25.80 | $26.21 | $23.75 | 64,697 |
| 2019-05-17 | $25.94 | $26.37 | $25.87 | $25.96 | $23.52 | 100,235 |
| 2019-05-16 | $25.99 | $26.31 | $25.99 | $26.13 | $23.68 | 62,043 |
| 2019-05-15 | $25.79 | $25.98 | $25.46 | $25.90 | $23.47 | 56,321 |
| 2019-05-14 | $25.37 | $26.11 | $25.35 | $26.06 | $23.61 | 89,513 |
| 2019-05-13 | $25.95 | $25.99 | $25.31 | $25.39 | $23.01 | 68,157 |
| 2019-05-10 | $26.30 | $26.42 | $25.95 | $26.41 | $23.93 | 72,547 |
| 2019-05-09 | $26.12 | $26.46 | $25.99 | $26.41 | $23.93 | 74,427 |
| 2019-05-08 | $26.49 | $26.84 | $26.31 | $26.34 | $23.87 | 75,093 |
| 2019-05-07 | $26.75 | $26.99 | $26.39 | $26.55 | $24.06 | 60,498 |
| 2019-05-06 | $26.49 | $27.13 | $26.43 | $27.01 | $24.48 | 77,769 |
| 2019-05-03 | $26.42 | $27.00 | $26.40 | $26.87 | $24.35 | 130,634 |
| 2019-05-02 | $26.22 | $26.56 | $26.09 | $26.38 | $23.90 | 77,966 |
| 2019-05-01 | $26.11 | $26.46 | $25.98 | $26.17 | $23.71 | 111,899 |
| 2019-04-30 | $26.46 | $26.64 | $26.08 | $26.08 | $23.63 | 192,155 |
| 2019-04-29 | $26.08 | $26.70 | $26.04 | $26.53 | $24.04 | 145,697 |
| 2019-04-26 | $25.73 | $26.13 | $25.54 | $26.05 | $23.61 | 106,556 |
| 2019-04-25 | $26.82 | $26.82 | $25.90 | $25.94 | $23.51 | 121,965 |
| 2019-04-24 | $26.76 | $26.91 | $26.53 | $26.87 | $24.35 | 77,177 |
| 2019-04-23 | $26.18 | $26.92 | $26.18 | $26.91 | $24.38 | 146,808 |
| 2019-04-22 | $26.60 | $26.67 | $26.06 | $26.25 | $23.79 | 79,549 |
| 2019-04-18 | $26.80 | $27.08 | $26.67 | $26.70 | $24.19 | 104,938 |
| 2019-04-17 | $27.00 | $27.00 | $26.66 | $26.94 | $24.41 | 92,057 |
| 2019-04-16 | $26.47 | $26.95 | $26.24 | $26.94 | $24.41 | 73,440 |
| 2019-04-15 | $26.61 | $26.73 | $26.36 | $26.45 | $23.97 | 66,500 |
| 2019-04-12 | $26.74 | $27.03 | $26.45 | $26.66 | $24.16 | 85,537 |
| 2019-04-11 | $26.47 | $26.83 | $26.33 | $26.51 | $24.02 | 98,621 |
| 2019-04-10 | $25.80 | $26.34 | $25.73 | $26.33 | $23.86 | 171,358 |
| 2019-04-09 | $26.00 | $26.06 | $25.67 | $25.70 | $23.29 | 138,017 |
| 2019-04-08 | $26.00 | $26.17 | $25.95 | $26.04 | $23.60 | 72,696 |
| 2019-04-05 | $25.66 | $26.04 | $25.55 | $26.02 | $23.58 | 222,187 |
| 2019-04-04 | $25.15 | $25.82 | $25.15 | $25.65 | $23.24 | 75,081 |
| 2019-04-03 | $25.28 | $25.51 | $25.07 | $25.14 | $22.78 | 101,818 |
| 2019-04-02 | $25.41 | $25.50 | $25.05 | $25.08 | $22.73 | 93,097 |
| 2019-04-01 | $24.83 | $25.56 | $24.83 | $25.41 | $23.03 | 141,170 |
| 2019-03-29 | $24.82 | $25.01 | $24.34 | $24.75 | $22.43 | 276,558 |
| 2019-03-28 | $24.62 | $24.85 | $24.41 | $24.83 | $22.50 | 57,586 |
| 2019-03-27 | $24.69 | $24.92 | $24.41 | $24.72 | $22.26 | 107,453 |
| 2019-03-26 | $24.26 | $24.81 | $24.26 | $24.81 | $22.34 | 82,492 |
| 2019-03-25 | $23.95 | $24.43 | $23.71 | $24.12 | $21.72 | 119,626 |
| 2019-03-22 | $25.15 | $25.16 | $23.93 | $23.96 | $21.57 | 163,434 |
| 2019-03-21 | $25.51 | $25.82 | $25.26 | $25.36 | $22.83 | 134,050 |
| 2019-03-20 | $26.04 | $26.27 | $25.57 | $25.62 | $23.07 | 112,082 |
| 2019-03-19 | $26.87 | $26.87 | $26.07 | $26.15 | $23.54 | 108,200 |
| 2019-03-18 | $26.54 | $26.87 | $26.20 | $26.72 | $24.06 | 87,637 |
| 2019-03-15 | $26.41 | $26.71 | $26.41 | $26.45 | $23.81 | 366,140 |
| 2019-03-14 | $26.51 | $26.61 | $26.30 | $26.43 | $23.80 | 57,494 |
| 2019-03-13 | $26.48 | $26.65 | $26.39 | $26.52 | $23.88 | 84,892 |
| 2019-03-12 | $26.74 | $26.85 | $26.33 | $26.40 | $23.77 | 97,702 |
| 2019-03-11 | $26.27 | $26.80 | $26.18 | $26.72 | $24.06 | 80,388 |
| 2019-03-08 | $26.12 | $26.48 | $26.09 | $26.19 | $23.58 | 108,794 |
| 2019-03-07 | $26.57 | $26.69 | $26.12 | $26.19 | $23.58 | 70,780 |
| 2019-03-06 | $27.51 | $27.71 | $26.54 | $26.63 | $23.98 | 127,837 |
| 2019-03-05 | $27.62 | $27.79 | $27.25 | $27.52 | $24.78 | 120,660 |
| 2019-03-04 | $27.63 | $28.02 | $27.52 | $27.68 | $24.92 | 95,471 |
| 2019-03-01 | $27.75 | $27.80 | $27.29 | $27.69 | $24.93 | 158,641 |
| 2019-02-28 | $27.70 | $27.74 | $27.53 | $27.57 | $24.82 | 106,134 |
| 2019-02-27 | $27.76 | $28.05 | $27.64 | $27.65 | $24.89 | 123,798 |
| 2019-02-26 | $28.04 | $28.20 | $27.80 | $27.81 | $25.04 | 49,541 |
| 2019-02-25 | $28.43 | $28.59 | $28.01 | $28.07 | $25.27 | 99,596 |
| 2019-02-22 | $28.38 | $28.52 | $28.25 | $28.34 | $25.52 | 82,103 |
| 2019-02-21 | $28.47 | $28.47 | $28.13 | $28.33 | $25.51 | 47,930 |
| 2019-02-20 | $28.21 | $28.56 | $28.06 | $28.48 | $25.64 | 107,642 |
| 2019-02-19 | $27.54 | $28.36 | $27.52 | $28.22 | $25.41 | 103,236 |
| 2019-02-15 | $27.05 | $27.82 | $26.75 | $27.76 | $24.99 | 168,408 |
| 2019-02-14 | $26.87 | $27.07 | $26.61 | $26.89 | $24.21 | 86,367 |
| 2019-02-13 | $27.11 | $27.12 | $26.67 | $27.01 | $24.32 | 58,085 |
| 2019-02-12 | $26.96 | $27.24 | $26.84 | $27.10 | $24.40 | 67,884 |
| 2019-02-11 | $26.41 | $26.84 | $26.36 | $26.80 | $24.13 | 77,787 |
| 2019-02-08 | $26.49 | $26.56 | $26.18 | $26.40 | $23.77 | 68,155 |
| 2019-02-07 | $26.45 | $26.60 | $26.26 | $26.59 | $23.94 | 81,766 |
| 2019-02-06 | $26.41 | $26.65 | $26.21 | $26.38 | $23.75 | 42,624 |
| 2019-02-05 | $26.68 | $26.78 | $26.27 | $26.37 | $23.74 | 64,597 |
| 2019-02-04 | $26.17 | $26.69 | $26.10 | $26.65 | $23.99 | 84,640 |
| 2019-02-01 | $26.02 | $26.53 | $26.02 | $26.24 | $23.63 | 97,695 |
| 2019-01-31 | $25.99 | $26.11 | $25.45 | $25.96 | $23.37 | 120,233 |
| 2019-01-30 | $25.88 | $26.46 | $25.67 | $26.09 | $23.49 | 95,729 |
| 2019-01-29 | $25.54 | $25.92 | $25.54 | $25.74 | $23.18 | 115,451 |
| 2019-01-28 | $25.18 | $25.76 | $25.18 | $25.54 | $22.99 | 139,127 |
| 2019-01-25 | $25.26 | $25.47 | $25.08 | $25.40 | $22.87 | 103,850 |
| 2019-01-24 | $26.01 | $26.67 | $25.08 | $25.23 | $22.72 | 129,073 |
| 2019-01-23 | $26.67 | $27.49 | $26.38 | $26.61 | $23.96 | 73,173 |
| 2019-01-22 | $26.59 | $26.89 | $26.45 | $26.62 | $23.97 | 97,390 |
| 2019-01-18 | $26.53 | $26.99 | $26.44 | $26.78 | $24.11 | 103,903 |
| 2019-01-17 | $26.02 | $26.60 | $25.84 | $26.58 | $23.93 | 136,259 |
| 2019-01-16 | $25.72 | $26.17 | $25.65 | $26.15 | $23.54 | 87,735 |
| 2019-01-15 | $25.76 | $25.76 | $25.28 | $25.56 | $23.01 | 68,375 |
| 2019-01-14 | $25.39 | $25.96 | $25.29 | $25.76 | $23.19 | 131,334 |
| 2019-01-11 | $25.26 | $25.53 | $25.02 | $25.44 | $22.90 | 124,760 |
| 2019-01-10 | $25.16 | $25.45 | $25.03 | $25.25 | $22.73 | 93,553 |
| 2019-01-09 | $25.58 | $25.60 | $25.11 | $25.34 | $22.81 | 92,568 |
| 2019-01-08 | $25.22 | $25.73 | $24.93 | $25.41 | $22.88 | 119,785 |
| 2019-01-07 | $24.97 | $25.40 | $24.26 | $25.14 | $22.63 | 117,055 |
| 2019-01-04 | $24.66 | $25.30 | $24.66 | $25.21 | $22.70 | 157,963 |
| 2019-01-03 | $24.18 | $24.72 | $24.10 | $24.34 | $21.91 | 106,274 |
| 2019-01-02 | $23.59 | $24.42 | $23.32 | $24.32 | $21.90 | 140,886 |
| 2018-12-31 | $24.15 | $24.15 | $23.60 | $23.95 | $21.56 | 128,132 |
| 2018-12-28 | $23.69 | $24.35 | $23.61 | $24.07 | $21.67 | 152,609 |
| 2018-12-27 | $23.82 | $24.17 | $23.07 | $23.69 | $21.33 | 167,632 |
| 2018-12-26 | $23.34 | $24.33 | $22.88 | $24.28 | $21.71 | 165,335 |
| 2018-12-24 | $23.71 | $23.80 | $23.14 | $23.14 | $20.69 | 89,562 |
| 2018-12-21 | $23.82 | $24.47 | $23.62 | $23.89 | $21.37 | 480,541 |
| 2018-12-20 | $23.52 | $24.01 | $23.50 | $23.78 | $21.27 | 165,951 |
| 2018-12-19 | $24.60 | $24.61 | $23.39 | $23.53 | $21.04 | 197,277 |
| 2018-12-18 | $25.00 | $25.29 | $24.60 | $24.70 | $22.09 | 151,696 |
| 2018-12-17 | $25.10 | $25.54 | $24.93 | $25.00 | $22.36 | 283,373 |
| 2018-12-14 | $25.46 | $25.82 | $25.21 | $25.23 | $22.56 | 135,967 |
| 2018-12-13 | $26.19 | $26.31 | $25.59 | $25.68 | $22.97 | 144,504 |
| 2018-12-12 | $25.84 | $26.43 | $25.55 | $26.16 | $23.40 | 112,773 |
| 2018-12-11 | $25.99 | $26.23 | $25.41 | $25.49 | $22.80 | 88,834 |
| 2018-12-10 | $26.05 | $26.05 | $25.31 | $25.68 | $22.97 | 129,020 |
| 2018-12-07 | $26.27 | $26.62 | $25.77 | $26.03 | $23.28 | 135,348 |
| 2018-12-06 | $26.35 | $26.72 | $25.73 | $26.27 | $23.49 | 165,774 |
| 2018-12-04 | $28.41 | $28.55 | $26.50 | $26.56 | $23.75 | 199,251 |
| 2018-12-03 | $28.92 | $28.92 | $27.18 | $28.50 | $25.49 | 133,612 |
| 2018-11-30 | $28.02 | $28.70 | $28.02 | $28.61 | $25.59 | 177,626 |
| 2018-11-29 | $28.00 | $28.40 | $27.69 | $28.01 | $25.05 | 84,882 |
| 2018-11-28 | $27.65 | $28.24 | $27.06 | $28.18 | $25.20 | 242,248 |
| 2018-11-27 | $27.66 | $27.97 | $27.43 | $27.45 | $24.55 | 91,274 |
| 2018-11-26 | $27.69 | $28.18 | $27.69 | $27.88 | $24.93 | 88,747 |
| 2018-11-23 | $27.33 | $27.88 | $27.33 | $27.65 | $24.73 | 46,257 |
| 2018-11-21 | $27.47 | $28.06 | $27.29 | $27.53 | $24.62 | 84,217 |
| 2018-11-20 | $27.81 | $28.13 | $27.36 | $27.45 | $24.55 | 116,204 |
| 2018-11-19 | $28.01 | $28.31 | $27.71 | $27.96 | $25.00 | 77,651 |
| 2018-11-16 | $27.79 | $28.20 | $27.70 | $28.12 | $25.15 | 129,011 |
| 2018-11-15 | $27.28 | $28.06 | $27.16 | $27.95 | $25.00 | 70,123 |
| 2018-11-14 | $28.11 | $28.32 | $27.22 | $27.45 | $24.55 | 111,043 |
| 2018-11-13 | $28.00 | $28.50 | $27.86 | $27.87 | $24.92 | 92,591 |
| 2018-11-12 | $28.01 | $28.34 | $27.73 | $27.92 | $24.97 | 93,531 |
| 2018-11-09 | $28.31 | $28.48 | $27.50 | $28.00 | $25.04 | 110,238 |
| 2018-11-08 | $28.12 | $28.65 | $28.12 | $28.39 | $25.39 | 72,151 |
| 2018-11-07 | $28.14 | $28.35 | $27.80 | $28.30 | $25.31 | 86,433 |
| 2018-11-06 | $27.90 | $28.21 | $27.73 | $28.14 | $25.17 | 71,424 |
| 2018-11-05 | $27.95 | $28.34 | $27.70 | $27.92 | $24.97 | 103,402 |
| 2018-11-02 | $28.14 | $28.30 | $27.70 | $27.94 | $24.99 | 125,588 |
| 2018-11-01 | $28.24 | $28.34 | $27.93 | $28.01 | $25.05 | 117,337 |
| 2018-10-31 | $28.54 | $28.54 | $28.07 | $28.13 | $25.16 | 145,487 |
| 2018-10-30 | $27.94 | $28.37 | $27.77 | $28.22 | $25.24 | 144,581 |
| 2018-10-29 | $27.37 | $28.06 | $27.37 | $27.84 | $24.90 | 170,727 |
| 2018-10-26 | $26.70 | $27.59 | $26.60 | $27.31 | $24.42 | 159,682 |
| 2018-10-25 | $26.85 | $28.18 | $25.50 | $27.43 | $24.53 | 165,696 |
| 2018-10-24 | $27.82 | $28.21 | $26.61 | $26.65 | $23.83 | 125,135 |
| 2018-10-23 | $27.71 | $28.25 | $26.78 | $27.90 | $24.95 | 103,022 |
| 2018-10-22 | $28.68 | $28.68 | $27.82 | $28.12 | $25.15 | 94,896 |
| 2018-10-19 | $28.73 | $29.00 | $28.39 | $28.46 | $25.45 | 105,507 |
| 2018-10-18 | $29.14 | $29.48 | $28.76 | $28.79 | $25.75 | 91,660 |
| 2018-10-17 | $29.16 | $29.36 | $28.75 | $29.26 | $26.17 | 115,957 |
| 2018-10-16 | $28.92 | $30.06 | $28.60 | $29.27 | $26.18 | 101,600 |
| 2018-10-15 | $28.63 | $28.99 | $28.41 | $28.84 | $25.79 | 99,809 |
| 2018-10-12 | $29.84 | $29.84 | $28.11 | $28.70 | $25.67 | 168,140 |
| 2018-10-11 | $30.22 | $30.66 | $29.48 | $29.54 | $26.42 | 168,929 |
| 2018-10-10 | $30.82 | $31.27 | $30.47 | $30.51 | $27.29 | 167,917 |
| 2018-10-09 | $30.59 | $31.20 | $30.54 | $30.72 | $27.47 | 104,676 |
| 2018-10-08 | $30.44 | $30.80 | $30.29 | $30.66 | $27.42 | 59,191 |
| 2018-10-05 | $30.56 | $30.56 | $29.95 | $30.35 | $27.14 | 86,670 |
| 2018-10-04 | $30.60 | $30.77 | $30.32 | $30.51 | $27.29 | 84,826 |
| 2018-10-03 | $29.94 | $30.70 | $29.66 | $30.60 | $27.37 | 91,331 |
| 2018-10-02 | $30.00 | $30.09 | $29.68 | $29.87 | $26.71 | 80,650 |
| 2018-10-01 | $30.95 | $31.10 | $29.97 | $29.99 | $26.82 | 116,046 |
| 2018-09-28 | $30.45 | $30.90 | $30.45 | $30.85 | $27.59 | 83,699 |
| 2018-09-27 | $30.65 | $30.75 | $30.48 | $30.55 | $27.32 | 64,825 |
| 2018-09-26 | $31.15 | $31.15 | $30.65 | $30.70 | $27.31 | 115,875 |
| 2018-09-25 | $31.40 | $31.45 | $31.10 | $31.15 | $27.71 | 87,263 |
| 2018-09-24 | $31.85 | $31.95 | $31.15 | $31.40 | $27.94 | 104,686 |
| 2018-09-21 | $31.95 | $32.20 | $31.60 | $32.05 | $28.51 | 398,974 |
| 2018-09-20 | $31.70 | $32.10 | $31.70 | $32.00 | $28.47 | 75,564 |
| 2018-09-19 | $31.50 | $31.95 | $31.45 | $31.55 | $28.07 | 99,453 |
| 2018-09-18 | $31.80 | $31.90 | $31.45 | $31.45 | $27.98 | 94,514 |
| 2018-09-17 | $31.80 | $31.95 | $31.40 | $31.80 | $28.29 | 221,778 |
| 2018-09-14 | $31.35 | $32.00 | $31.35 | $31.85 | $28.34 | 122,983 |
| 2018-09-13 | $31.70 | $31.85 | $31.25 | $31.40 | $27.94 | 54,922 |
| 2018-09-12 | $32.05 | $32.05 | $31.48 | $31.55 | $28.07 | 120,930 |
| 2018-09-11 | $32.25 | $32.43 | $32.15 | $32.15 | $28.60 | 53,404 |
| 2018-09-10 | $32.45 | $32.60 | $32.20 | $32.30 | $28.74 | 53,917 |
| 2018-09-07 | $32.60 | $32.60 | $30.85 | $32.40 | $28.82 | 112,500 |
| 2018-09-06 | $32.55 | $32.75 | $32.50 | $32.65 | $29.05 | 62,051 |
| 2018-09-05 | $32.55 | $32.70 | $32.30 | $32.60 | $29.00 | 65,185 |
| 2018-09-04 | $32.50 | $32.80 | $32.25 | $32.50 | $28.91 | 63,751 |
| 2018-08-31 | $32.15 | $32.67 | $32.15 | $32.60 | $29.00 | 59,351 |
| 2018-08-30 | $32.40 | $32.50 | $32.10 | $32.30 | $28.74 | 63,314 |
| 2018-08-29 | $32.35 | $32.50 | $32.20 | $32.45 | $28.87 | 53,724 |
| 2018-08-28 | $32.70 | $32.70 | $32.30 | $32.35 | $28.78 | 62,729 |
| 2018-08-27 | $32.95 | $33.05 | $32.65 | $32.65 | $29.05 | 63,759 |
| 2018-08-24 | $32.80 | $32.95 | $32.70 | $32.80 | $29.18 | 86,532 |
| 2018-08-23 | $32.95 | $33.05 | $32.60 | $32.80 | $29.18 | 78,027 |
| 2018-08-22 | $32.95 | $33.10 | $32.65 | $32.95 | $29.31 | 93,375 |
| 2018-08-21 | $32.70 | $33.20 | $32.70 | $33.00 | $29.36 | 97,260 |
| 2018-08-20 | $32.60 | $32.70 | $32.35 | $32.60 | $29.00 | 71,364 |
| 2018-08-17 | $32.40 | $32.65 | $32.40 | $32.60 | $29.00 | 105,822 |
| 2018-08-16 | $32.25 | $32.70 | $32.25 | $32.55 | $28.96 | 77,787 |
| 2018-08-15 | $32.50 | $32.55 | $32.05 | $32.15 | $28.60 | 93,805 |
| 2018-08-14 | $32.20 | $32.75 | $32.20 | $32.60 | $29.00 | 81,154 |
| 2018-08-13 | $32.25 | $32.50 | $32.00 | $32.10 | $28.56 | 139,008 |
| 2018-08-10 | $32.00 | $32.40 | $31.75 | $32.20 | $28.65 | 68,301 |
| 2018-08-09 | $32.10 | $32.35 | $32.05 | $32.15 | $28.60 | 79,988 |
| 2018-08-08 | $32.00 | $32.30 | $31.75 | $32.20 | $28.65 | 133,492 |
| 2018-08-07 | $31.90 | $32.25 | $31.85 | $31.95 | $28.42 | 68,277 |
| 2018-08-06 | $31.80 | $32.05 | $31.60 | $31.90 | $28.38 | 91,248 |
| 2018-08-03 | $32.20 | $32.55 | $31.65 | $31.85 | $28.34 | 104,640 |
| 2018-08-02 | $32.10 | $32.40 | $31.95 | $32.30 | $28.74 | 131,941 |
| 2018-08-01 | $32.35 | $32.70 | $32.05 | $32.15 | $28.60 | 131,337 |
| 2018-07-31 | $32.50 | $32.55 | $32.20 | $32.30 | $28.74 | 170,387 |
| 2018-07-30 | $32.50 | $33.05 | $32.35 | $32.60 | $29.00 | 140,601 |
| 2018-07-27 | $32.95 | $33.10 | $32.35 | $32.55 | $28.96 | 104,743 |
| 2018-07-26 | $32.95 | $33.40 | $32.65 | $33.00 | $29.36 | 96,574 |
| 2018-07-25 | $32.70 | $33.20 | $32.50 | $32.65 | $29.05 | 131,400 |
| 2018-07-24 | $33.35 | $33.35 | $32.80 | $32.90 | $29.27 | 104,907 |
| 2018-07-23 | $32.90 | $33.50 | $32.90 | $33.25 | $29.58 | 107,933 |
| 2018-07-20 | $32.90 | $33.30 | $32.85 | $33.05 | $29.40 | 171,220 |
| 2018-07-19 | $32.70 | $33.05 | $32.65 | $32.95 | $29.31 | 141,987 |
| 2018-07-18 | $32.45 | $32.80 | $32.45 | $32.75 | $29.14 | 101,034 |
| 2018-07-17 | $32.65 | $32.80 | $32.38 | $32.45 | $28.87 | 122,554 |
| 2018-07-16 | $32.45 | $32.85 | $32.45 | $32.70 | $29.09 | 83,515 |
| 2018-07-13 | $32.55 | $32.75 | $32.40 | $32.45 | $28.87 | 106,522 |
| 2018-07-12 | $33.30 | $33.30 | $32.55 | $32.65 | $29.05 | 115,975 |
| 2018-07-11 | $33.10 | $33.50 | $32.95 | $33.20 | $29.54 | 154,473 |
| 2018-07-10 | $33.60 | $33.70 | $32.78 | $33.10 | $29.45 | 141,932 |
| 2018-07-09 | $33.00 | $33.70 | $33.00 | $33.45 | $29.76 | 186,880 |
| 2018-07-06 | $32.70 | $33.00 | $32.55 | $32.85 | $29.23 | 121,961 |
| 2018-07-05 | $32.65 | $32.90 | $32.45 | $32.75 | $29.14 | 119,915 |
| 2018-07-03 | $32.60 | $32.75 | $32.45 | $32.60 | $29.00 | 55,745 |
| 2018-07-02 | $31.90 | $32.55 | $31.85 | $32.50 | $28.91 | 95,595 |
| 2018-06-29 | $32.45 | $32.65 | $31.98 | $32.10 | $28.56 | 131,538 |
| 2018-06-28 | $32.25 | $32.60 | $32.20 | $32.35 | $28.78 | 106,743 |
| 2018-06-27 | $33.20 | $33.20 | $32.30 | $32.35 | $28.64 | 131,483 |
| 2018-06-26 | $33.30 | $33.60 | $32.90 | $33.30 | $29.48 | 120,919 |
| 2018-06-25 | $33.40 | $33.65 | $32.85 | $33.30 | $29.48 | 244,559 |
| 2018-06-22 | $33.60 | $33.80 | $33.30 | $33.70 | $29.83 | 623,450 |
| 2018-06-21 | $33.80 | $33.80 | $33.25 | $33.40 | $29.57 | 132,148 |
| 2018-06-20 | $33.65 | $33.85 | $33.60 | $33.80 | $29.92 | 144,259 |
| 2018-06-19 | $32.70 | $33.65 | $32.65 | $33.55 | $29.70 | 209,140 |
| 2018-06-18 | $32.40 | $32.95 | $32.25 | $32.80 | $29.04 | 131,593 |
| 2018-06-15 | $32.50 | $32.80 | $32.25 | $32.60 | $28.86 | 313,619 |
| 2018-06-14 | $32.40 | $32.55 | $31.95 | $32.50 | $28.77 | 129,104 |
| 2018-06-13 | $32.45 | $32.55 | $32.15 | $32.30 | $28.59 | 187,072 |
| 2018-06-12 | $32.85 | $32.95 | $32.23 | $32.50 | $28.77 | 206,896 |
| 2018-06-11 | $33.30 | $33.45 | $32.60 | $32.85 | $29.08 | 126,201 |
| 2018-06-08 | $33.30 | $33.45 | $33.25 | $33.35 | $29.52 | 101,952 |
| 2018-06-07 | $33.35 | $33.55 | $33.16 | $33.35 | $29.52 | 154,920 |
| 2018-06-06 | $32.55 | $33.35 | $32.55 | $33.35 | $29.52 | 177,779 |
| 2018-06-05 | $32.25 | $32.55 | $32.10 | $32.50 | $28.77 | 101,165 |
| 2018-06-04 | $32.20 | $32.35 | $32.00 | $32.30 | $28.59 | 148,264 |
| 2018-06-01 | $31.85 | $32.20 | $31.85 | $32.05 | $28.37 | 231,419 |
| 2018-05-31 | $31.95 | $32.15 | $31.63 | $31.65 | $28.02 | 129,031 |
| 2018-05-30 | $31.90 | $32.28 | $31.75 | $32.10 | $28.42 | 342,127 |
| 2018-05-29 | $31.65 | $31.90 | $31.44 | $31.80 | $28.15 | 210,789 |
| 2018-05-25 | $31.45 | $31.85 | $31.45 | $31.85 | $28.20 | 93,739 |
| 2018-05-24 | $31.95 | $31.95 | $31.30 | $31.75 | $28.11 | 83,681 |
| 2018-05-23 | $32.15 | $32.15 | $31.85 | $32.00 | $28.33 | 134,382 |
| 2018-05-22 | $31.90 | $32.35 | $31.85 | $32.10 | $28.42 | 99,308 |
| 2018-05-21 | $31.30 | $31.93 | $31.25 | $31.80 | $28.15 | 170,642 |
| 2018-05-18 | $31.45 | $31.45 | $30.95 | $31.20 | $27.62 | 250,870 |
| 2018-05-17 | $31.15 | $31.35 | $30.98 | $31.30 | $27.71 | 276,891 |
| 2018-05-16 | $31.05 | $31.30 | $30.90 | $31.15 | $27.58 | 95,222 |
| 2018-05-15 | $30.65 | $31.20 | $30.65 | $30.95 | $27.40 | 80,519 |
| 2018-05-14 | $31.10 | $31.10 | $30.60 | $30.70 | $27.18 | 92,297 |
| 2018-05-11 | $31.15 | $31.35 | $30.95 | $31.05 | $27.49 | 76,853 |
| 2018-05-10 | $30.90 | $31.25 | $30.85 | $31.10 | $27.53 | 65,075 |
| 2018-05-09 | $30.90 | $31.20 | $30.80 | $30.95 | $27.40 | 76,417 |
| 2018-05-08 | $30.60 | $31.00 | $30.36 | $30.90 | $27.35 | 132,886 |
| 2018-05-07 | $30.70 | $30.80 | $30.45 | $30.60 | $27.09 | 79,250 |
| 2018-05-04 | $30.00 | $30.90 | $29.90 | $30.65 | $27.13 | 79,611 |
| 2018-05-03 | $30.40 | $30.40 | $29.75 | $30.00 | $26.56 | 66,298 |
| 2018-05-02 | $30.15 | $30.60 | $29.90 | $30.40 | $26.91 | 105,202 |
| 2018-05-01 | $29.80 | $30.30 | $29.50 | $30.10 | $26.65 | 84,519 |
| 2018-04-30 | $30.40 | $30.45 | $29.90 | $29.90 | $26.47 | 140,589 |
| 2018-04-27 | $30.30 | $30.70 | $30.10 | $30.30 | $26.82 | 162,827 |
| 2018-04-26 | $31.00 | $31.08 | $30.30 | $30.50 | $27.00 | 155,976 |
| 2018-04-25 | $29.90 | $30.25 | $29.70 | $30.00 | $26.56 | 120,758 |
| 2018-04-24 | $29.65 | $30.05 | $29.60 | $29.95 | $26.51 | 162,753 |
| 2018-04-23 | $29.25 | $29.70 | $29.20 | $29.60 | $26.20 | 134,480 |
| 2018-04-20 | $28.80 | $29.30 | $28.75 | $29.25 | $25.89 | 136,491 |
| 2018-04-19 | $28.50 | $29.15 | $28.48 | $28.95 | $25.63 | 91,933 |
| 2018-04-18 | $28.75 | $28.85 | $28.45 | $28.50 | $25.23 | 97,549 |
| 2018-04-17 | $29.05 | $29.10 | $28.35 | $28.70 | $25.41 | 85,075 |
| 2018-04-16 | $28.70 | $29.00 | $28.45 | $28.90 | $25.58 | 68,786 |
| 2018-04-13 | $29.05 | $29.10 | $28.50 | $28.60 | $25.32 | 75,226 |
| 2018-04-12 | $28.75 | $29.15 | $28.75 | $28.90 | $25.58 | 102,004 |
| 2018-04-11 | $28.80 | $28.90 | $28.53 | $28.70 | $25.41 | 127,216 |
| 2018-04-10 | $28.60 | $28.95 | $28.50 | $28.85 | $25.54 | 154,123 |
| 2018-04-09 | $28.50 | $28.90 | $28.20 | $28.25 | $25.01 | 137,556 |
| 2018-04-06 | $28.75 | $28.95 | $28.20 | $28.35 | $25.10 | 165,346 |
| 2018-04-05 | $28.95 | $29.03 | $28.60 | $28.90 | $25.58 | 155,321 |
| 2018-04-04 | $28.05 | $28.95 | $28.05 | $28.85 | $25.54 | 130,505 |
| 2018-04-03 | $28.30 | $28.55 | $28.00 | $28.45 | $25.19 | 218,432 |
| 2018-04-02 | $28.50 | $28.80 | $27.85 | $28.15 | $24.92 | 155,485 |
| 2018-03-29 | $28.75 | $29.05 | $28.55 | $28.60 | $25.32 | 283,454 |
| 2018-03-28 | $28.30 | $28.90 | $28.15 | $28.65 | $25.36 | 116,458 |
| 2018-03-27 | $28.70 | $28.80 | $28.25 | $28.35 | $24.98 | 222,759 |
| 2018-03-26 | $28.55 | $28.90 | $28.20 | $28.70 | $25.28 | 165,635 |
| 2018-03-23 | $28.75 | $28.75 | $28.10 | $28.10 | $24.76 | 266,940 |
| 2018-03-22 | $29.35 | $29.70 | $28.70 | $28.75 | $25.33 | 149,672 |
| 2018-03-21 | $29.60 | $29.85 | $29.40 | $29.55 | $26.03 | 140,243 |
| 2018-03-20 | $29.70 | $29.80 | $29.45 | $29.50 | $25.99 | 106,638 |
| 2018-03-19 | $29.65 | $29.85 | $29.35 | $29.75 | $26.21 | 215,629 |
| 2018-03-16 | $29.45 | $30.10 | $29.45 | $29.60 | $26.08 | 281,019 |
| 2018-03-15 | $29.50 | $29.70 | $29.25 | $29.45 | $25.94 | 248,523 |
| 2018-03-14 | $29.60 | $29.80 | $29.33 | $29.45 | $25.94 | 109,730 |
| 2018-03-13 | $29.95 | $29.98 | $29.45 | $29.60 | $26.08 | 155,504 |
| 2018-03-12 | $29.95 | $29.98 | $29.65 | $29.85 | $26.30 | 100,820 |
| 2018-03-09 | $29.40 | $30.00 | $29.25 | $29.85 | $26.30 | 164,177 |
| 2018-03-08 | $29.50 | $29.70 | $29.15 | $29.30 | $25.81 | 107,033 |
| 2018-03-07 | $29.15 | $29.65 | $29.10 | $29.50 | $25.99 | 175,697 |
| 2018-03-06 | $29.35 | $29.40 | $28.85 | $29.35 | $25.86 | 137,180 |
| 2018-03-05 | $28.95 | $29.40 | $28.60 | $29.25 | $25.77 | 204,664 |
| 2018-03-02 | $28.35 | $29.35 | $28.20 | $29.10 | $25.64 | 177,192 |
| 2018-03-01 | $28.50 | $28.95 | $28.30 | $28.45 | $25.06 | 198,995 |
| 2018-02-28 | $29.30 | $29.40 | $28.50 | $28.55 | $25.15 | 203,958 |
| 2018-02-27 | $29.45 | $29.90 | $29.15 | $29.25 | $25.77 | 100,978 |
| 2018-02-26 | $29.50 | $29.70 | $29.23 | $29.50 | $25.99 | 105,465 |
| 2018-02-23 | $29.05 | $29.45 | $28.93 | $29.40 | $25.90 | 317,631 |
| 2018-02-22 | $29.35 | $29.60 | $28.90 | $28.95 | $25.50 | 72,692 |
| 2018-02-21 | $29.25 | $29.65 | $29.25 | $29.30 | $25.81 | 107,393 |
| 2018-02-20 | $29.45 | $29.75 | $29.05 | $29.25 | $25.77 | 119,647 |
| 2018-02-16 | $29.10 | $29.73 | $29.10 | $29.45 | $25.94 | 136,972 |
| 2018-02-15 | $29.25 | $29.40 | $29.05 | $29.25 | $25.77 | 106,239 |
| 2018-02-14 | $28.50 | $29.20 | $28.50 | $29.20 | $25.72 | 169,814 |
| 2018-02-13 | $28.55 | $28.88 | $28.50 | $28.70 | $25.28 | 119,803 |
| 2018-02-12 | $29.10 | $29.20 | $28.55 | $28.80 | $25.37 | 147,744 |
| 2018-02-09 | $28.70 | $29.25 | $28.35 | $29.05 | $25.59 | 165,812 |
| 2018-02-08 | $29.40 | $29.40 | $28.50 | $28.50 | $25.11 | 118,970 |
| 2018-02-07 | $29.20 | $29.50 | $28.85 | $29.35 | $25.86 | 122,912 |
| 2018-02-06 | $28.60 | $29.65 | $28.50 | $29.15 | $25.68 | 273,861 |
| 2018-02-05 | $30.00 | $30.50 | $28.85 | $28.90 | $25.46 | 231,344 |
| 2018-02-02 | $30.45 | $30.70 | $30.10 | $30.20 | $26.61 | 153,117 |
| 2018-02-01 | $30.40 | $30.75 | $30.15 | $30.55 | $26.91 | 145,302 |
| 2018-01-31 | $31.50 | $31.50 | $30.50 | $30.55 | $26.91 | 243,285 |
| 2018-01-30 | $31.45 | $31.95 | $31.15 | $31.50 | $27.75 | 154,099 |
| 2018-01-29 | $31.20 | $32.15 | $31.20 | $31.55 | $27.79 | 205,715 |
| 2018-01-26 | $31.50 | $31.60 | $30.55 | $31.20 | $27.49 | 650,422 |
| 2018-01-25 | $31.75 | $31.75 | $31.15 | $31.55 | $27.79 | 121,366 |
| 2018-01-24 | $32.25 | $32.25 | $31.60 | $31.60 | $27.84 | 152,360 |
| 2018-01-23 | $32.00 | $32.40 | $32.00 | $32.15 | $28.32 | 100,721 |
| 2018-01-22 | $32.25 | $32.55 | $32.10 | $32.25 | $28.41 | 123,628 |
| 2018-01-19 | $32.05 | $32.48 | $32.05 | $32.45 | $28.59 | 133,632 |
| 2018-01-18 | $32.40 | $32.65 | $32.00 | $32.20 | $28.37 | 142,459 |
| 2018-01-17 | $32.35 | $32.50 | $31.95 | $32.35 | $28.50 | 157,360 |
| 2018-01-16 | $32.70 | $33.00 | $32.10 | $32.30 | $28.46 | 156,373 |
| 2018-01-12 | $32.25 | $32.90 | $31.10 | $32.45 | $28.59 | 342,537 |
| 2018-01-11 | $32.00 | $32.60 | $32.00 | $32.10 | $28.28 | 390,160 |
| 2018-01-10 | $31.90 | $32.30 | $31.78 | $31.95 | $28.15 | 215,243 |
| 2018-01-09 | $31.45 | $32.10 | $31.30 | $31.95 | $28.15 | 437,109 |
| 2018-01-08 | $31.35 | $31.45 | $31.00 | $31.35 | $27.62 | 228,418 |
| 2018-01-05 | $31.50 | $31.65 | $31.00 | $31.45 | $27.71 | 221,372 |
| 2018-01-04 | $30.75 | $31.60 | $30.75 | $31.30 | $27.57 | 205,805 |
| 2018-01-03 | $30.45 | $30.80 | $30.25 | $30.60 | $26.96 | 230,418 |
| 2018-01-02 | $30.95 | $31.05 | $30.20 | $30.55 | $26.91 | 218,941 |
| 2017-12-29 | $31.40 | $31.50 | $30.75 | $30.75 | $27.09 | 107,107 |
| 2017-12-28 | $31.55 | $31.60 | $31.28 | $31.45 | $27.71 | 89,433 |
| 2017-12-27 | $31.75 | $32.05 | $31.55 | $31.60 | $27.72 | 142,175 |
| 2017-12-26 | $32.10 | $32.50 | $31.80 | $31.90 | $27.98 | 115,717 |
| 2017-12-22 | $32.60 | $32.60 | $32.20 | $32.35 | $28.37 | 85,705 |
| 2017-12-21 | $32.60 | $32.90 | $32.55 | $32.65 | $28.64 | 142,786 |
| 2017-12-20 | $32.80 | $33.00 | $32.30 | $32.50 | $28.50 | 74,839 |
| 2017-12-19 | $33.00 | $33.20 | $32.40 | $32.65 | $28.64 | 188,708 |
| 2017-12-18 | $32.85 | $33.32 | $32.75 | $33.10 | $29.03 | 137,877 |
| 2017-12-15 | $31.75 | $33.15 | $31.75 | $32.60 | $28.59 | 380,516 |
| 2017-12-14 | $32.35 | $32.50 | $31.70 | $31.75 | $27.85 | 122,442 |
| 2017-12-13 | $32.30 | $32.65 | $30.98 | $32.25 | $28.29 | 129,047 |
| 2017-12-12 | $32.30 | $32.55 | $32.10 | $32.30 | $28.33 | 131,137 |
| 2017-12-11 | $32.60 | $32.70 | $32.15 | $32.20 | $28.24 | 89,284 |
| 2017-12-08 | $32.85 | $33.27 | $32.20 | $32.65 | $28.64 | 133,026 |
| 2017-12-07 | $32.80 | $33.35 | $32.55 | $32.70 | $28.68 | 166,756 |
| 2017-12-06 | $32.90 | $33.41 | $32.85 | $33.00 | $28.94 | 135,889 |
| 2017-12-05 | $33.65 | $33.90 | $32.90 | $32.90 | $28.86 | 128,467 |
| 2017-12-04 | $33.95 | $34.15 | $33.35 | $33.45 | $29.34 | 453,964 |
| 2017-12-01 | $33.50 | $33.70 | $32.15 | $33.50 | $29.38 | 195,101 |
| 2017-11-30 | $34.80 | $34.80 | $33.45 | $33.50 | $29.38 | 344,917 |
| 2017-11-29 | $34.25 | $35.00 | $33.95 | $34.70 | $30.43 | 309,154 |
| 2017-11-28 | $33.25 | $34.15 | $33.20 | $34.10 | $29.91 | 185,782 |
| 2017-11-27 | $33.15 | $33.60 | $33.10 | $33.15 | $29.07 | 105,003 |
| 2017-11-24 | $33.50 | $33.60 | $33.15 | $33.25 | $29.16 | 37,430 |
| 2017-11-22 | $33.75 | $33.80 | $33.25 | $33.30 | $29.21 | 104,757 |
| 2017-11-21 | $33.45 | $33.70 | $33.20 | $33.65 | $29.51 | 104,310 |
| 2017-11-20 | $32.95 | $33.23 | $32.80 | $33.15 | $29.07 | 117,906 |
| 2017-11-17 | $33.00 | $33.05 | $32.55 | $32.95 | $28.90 | 94,382 |
| 2017-11-16 | $32.85 | $33.40 | $32.70 | $33.25 | $29.16 | 131,005 |
| 2017-11-15 | $32.30 | $32.85 | $31.81 | $32.70 | $28.68 | 92,121 |
| 2017-11-14 | $32.30 | $32.65 | $32.25 | $32.60 | $28.59 | 55,693 |
| 2017-11-13 | $31.50 | $32.50 | $31.50 | $32.45 | $28.46 | 64,491 |
| 2017-11-10 | $31.85 | $32.00 | $31.70 | $31.85 | $27.93 | 151,812 |
| 2017-11-09 | $32.00 | $32.40 | $31.40 | $31.80 | $27.89 | 152,862 |
| 2017-11-08 | $32.15 | $32.60 | $32.05 | $32.25 | $28.29 | 257,484 |
| 2017-11-07 | $33.60 | $33.75 | $32.55 | $32.60 | $28.59 | 85,262 |
| 2017-11-06 | $33.50 | $33.90 | $33.15 | $33.70 | $29.56 | 88,182 |
| 2017-11-03 | $33.95 | $33.95 | $33.60 | $33.60 | $29.47 | 59,843 |
| 2017-11-02 | $33.40 | $34.15 | $33.40 | $33.95 | $29.78 | 156,787 |
| 2017-11-01 | $33.90 | $34.10 | $33.10 | $33.40 | $29.29 | 158,220 |
| 2017-10-31 | $33.30 | $33.95 | $33.25 | $33.50 | $29.38 | 185,173 |
| 2017-10-30 | $34.75 | $34.75 | $33.35 | $33.35 | $29.25 | 156,372 |
| 2017-10-27 | $34.80 | $34.95 | $34.60 | $34.90 | $30.61 | 117,753 |
| 2017-10-26 | $34.75 | $34.95 | $34.35 | $34.65 | $30.39 | 96,678 |
| 2017-10-25 | $34.50 | $34.70 | $34.05 | $34.65 | $30.39 | 88,369 |
| 2017-10-24 | $34.40 | $34.70 | $34.35 | $34.45 | $30.21 | 127,369 |
| 2017-10-23 | $34.55 | $34.75 | $34.25 | $34.25 | $30.04 | 94,967 |
| 2017-10-20 | $35.15 | $35.30 | $34.55 | $34.70 | $30.43 | 142,697 |
| 2017-10-19 | $34.45 | $34.85 | $34.40 | $34.75 | $30.48 | 78,201 |
| 2017-10-18 | $34.50 | $34.85 | $34.50 | $34.60 | $30.35 | 74,637 |
| 2017-10-17 | $34.85 | $35.00 | $34.33 | $34.40 | $30.17 | 81,933 |
| 2017-10-16 | $34.60 | $35.00 | $34.33 | $34.90 | $30.61 | 108,527 |
| 2017-10-13 | $34.50 | $34.80 | $34.10 | $34.40 | $30.17 | 118,021 |
| 2017-10-12 | $35.00 | $35.05 | $34.40 | $34.45 | $30.21 | 161,120 |
| 2017-10-11 | $34.85 | $35.00 | $34.50 | $34.90 | $30.61 | 121,438 |
| 2017-10-10 | $34.50 | $34.88 | $34.45 | $34.85 | $30.57 | 109,024 |
| 2017-10-09 | $34.45 | $34.55 | $34.20 | $34.35 | $30.13 | 113,844 |
| 2017-10-06 | $34.55 | $34.70 | $33.70 | $34.35 | $30.13 | 128,178 |
| 2017-10-05 | $33.85 | $34.60 | $33.70 | $34.60 | $30.35 | 166,908 |
| 2017-10-04 | $34.20 | $34.30 | $33.75 | $33.90 | $29.73 | 98,053 |
| 2017-10-03 | $34.00 | $34.30 | $33.75 | $34.25 | $30.04 | 172,343 |
| 2017-10-02 | $33.40 | $33.95 | $33.24 | $33.90 | $29.73 | 143,861 |
| 2017-09-29 | $33.35 | $33.90 | $33.30 | $33.50 | $29.38 | 212,651 |
| 2017-09-28 | $33.20 | $33.55 | $32.85 | $33.50 | $29.38 | 127,699 |
| 2017-09-27 | $33.05 | $33.45 | $32.60 | $33.30 | $29.08 | 315,428 |
| 2017-09-26 | $32.45 | $32.95 | $32.25 | $32.80 | $28.65 | 140,474 |
| 2017-09-25 | $32.25 | $32.60 | $32.15 | $32.35 | $28.25 | 120,496 |
| 2017-09-22 | $32.25 | $32.35 | $31.90 | $32.30 | $28.21 | 121,912 |
| 2017-09-21 | $32.10 | $32.50 | $32.05 | $32.30 | $28.21 | 113,005 |
| 2017-09-20 | $31.80 | $32.45 | $31.60 | $32.15 | $28.08 | 137,772 |
| 2017-09-19 | $32.00 | $32.15 | $31.70 | $31.80 | $27.77 | 113,646 |
| 2017-09-18 | $31.65 | $32.15 | $31.45 | $32.10 | $28.04 | 194,232 |
| 2017-09-15 | $31.15 | $31.65 | $31.10 | $31.50 | $27.51 | 418,408 |
| 2017-09-14 | $31.20 | $31.45 | $30.90 | $31.05 | $27.12 | 78,349 |
| 2017-09-13 | $31.10 | $31.35 | $30.95 | $31.25 | $27.29 | 105,606 |
| 2017-09-12 | $30.75 | $31.25 | $30.75 | $31.20 | $27.25 | 112,976 |
| 2017-09-11 | $30.20 | $30.90 | $30.10 | $30.80 | $26.90 | 101,739 |
| 2017-09-08 | $29.65 | $30.25 | $29.50 | $29.95 | $26.16 | 82,647 |
| 2017-09-07 | $30.30 | $30.30 | $29.43 | $29.50 | $25.77 | 105,484 |
| 2017-09-06 | $30.25 | $30.55 | $30.10 | $30.35 | $26.51 | 123,080 |
| 2017-09-05 | $30.40 | $30.45 | $30.00 | $30.05 | $26.25 | 118,341 |
| 2017-09-01 | $30.60 | $30.90 | $30.40 | $30.55 | $26.68 | 80,539 |
| 2017-08-31 | $30.55 | $31.00 | $30.50 | $30.70 | $26.81 | 160,319 |
| 2017-08-30 | $30.50 | $30.75 | $30.45 | $30.55 | $26.68 | 76,608 |
| 2017-08-29 | $30.25 | $30.70 | $30.15 | $30.50 | $26.64 | 91,962 |
| 2017-08-28 | $30.85 | $30.85 | $30.40 | $30.50 | $26.64 | 88,646 |
| 2017-08-25 | $30.90 | $31.00 | $30.60 | $30.80 | $26.90 | 118,830 |
| 2017-08-24 | $30.95 | $30.95 | $30.50 | $30.80 | $26.90 | 58,919 |
| 2017-08-23 | $30.35 | $31.00 | $30.35 | $30.75 | $26.86 | 102,692 |
| 2017-08-22 | $30.65 | $30.75 | $30.53 | $30.65 | $26.77 | 69,903 |
| 2017-08-21 | $30.20 | $30.65 | $30.20 | $30.60 | $26.73 | 89,319 |
| 2017-08-18 | $29.95 | $30.60 | $29.95 | $30.35 | $26.51 | 213,618 |
| 2017-08-17 | $30.85 | $31.05 | $30.50 | $30.50 | $26.64 | 227,956 |
| 2017-08-16 | $30.90 | $31.15 | $30.80 | $31.00 | $27.08 | 136,605 |
| 2017-08-15 | $31.30 | $31.40 | $30.68 | $30.75 | $26.86 | 92,401 |
| 2017-08-14 | $30.60 | $31.10 | $30.46 | $31.10 | $27.16 | 98,003 |
| 2017-08-11 | $30.95 | $31.00 | $30.05 | $30.20 | $26.38 | 152,321 |
| 2017-08-10 | $31.25 | $31.40 | $30.75 | $30.80 | $26.90 | 151,033 |
| 2017-08-09 | $31.10 | $31.80 | $31.10 | $31.55 | $27.56 | 173,481 |
| 2017-08-08 | $31.40 | $32.00 | $31.20 | $31.50 | $27.51 | 131,092 |
| 2017-08-07 | $31.80 | $31.80 | $31.40 | $31.55 | $27.56 | 107,848 |
| 2017-08-04 | $31.85 | $31.95 | $31.50 | $31.85 | $27.82 | 119,028 |
| 2017-08-03 | $31.70 | $32.00 | $31.48 | $31.70 | $27.69 | 180,654 |
| 2017-08-02 | $31.35 | $31.95 | $31.35 | $31.70 | $27.69 | 206,729 |
| 2017-08-01 | $31.40 | $31.55 | $31.15 | $31.30 | $27.34 | 119,404 |
| 2017-07-31 | $30.75 | $31.45 | $30.55 | $31.30 | $27.34 | 332,157 |
| 2017-07-28 | $30.20 | $30.95 | $30.20 | $30.70 | $26.81 | 141,814 |
| 2017-07-27 | $31.10 | $31.40 | $30.30 | $30.35 | $26.51 | 124,652 |
| 2017-07-26 | $31.35 | $31.35 | $30.55 | $30.90 | $26.99 | 142,479 |
| 2017-07-25 | $31.55 | $31.60 | $31.00 | $31.25 | $27.29 | 143,719 |
| 2017-07-24 | $30.95 | $31.35 | $30.85 | $31.20 | $27.25 | 205,656 |
| 2017-07-21 | $31.05 | $31.15 | $30.70 | $31.00 | $27.08 | 258,841 |
| 2017-07-20 | $30.45 | $30.75 | $30.11 | $30.70 | $26.81 | 161,039 |
| 2017-07-19 | $30.00 | $30.55 | $30.00 | $30.45 | $26.60 | 143,707 |
| 2017-07-18 | $30.05 | $30.30 | $29.75 | $30.05 | $26.25 | 68,928 |
| 2017-07-17 | $30.20 | $30.65 | $30.03 | $30.25 | $26.42 | 105,675 |
| 2017-07-14 | $30.15 | $30.45 | $30.00 | $30.25 | $26.42 | 82,458 |
| 2017-07-13 | $30.85 | $31.00 | $30.20 | $30.50 | $26.64 | 84,246 |
| 2017-07-12 | $30.65 | $31.15 | $30.65 | $30.90 | $26.99 | 94,806 |
| 2017-07-11 | $30.80 | $30.83 | $30.40 | $30.65 | $26.77 | 86,414 |
| 2017-07-10 | $31.05 | $31.20 | $30.26 | $30.80 | $26.90 | 89,035 |
| 2017-07-07 | $30.95 | $31.35 | $30.73 | $31.25 | $27.29 | 97,660 |
| 2017-07-06 | $31.05 | $31.30 | $30.65 | $30.75 | $26.86 | 103,792 |
| 2017-07-05 | $31.25 | $31.25 | $30.70 | $31.10 | $27.16 | 100,855 |
| 2017-07-03 | $30.85 | $31.45 | $30.16 | $31.35 | $27.38 | 89,761 |
| 2017-06-30 | $31.00 | $31.06 | $30.65 | $30.80 | $26.90 | 195,600 |
| 2017-06-29 | $31.05 | $31.10 | $30.35 | $31.05 | $27.12 | 212,467 |
| 2017-06-28 | $29.85 | $30.60 | $29.85 | $30.60 | $26.73 | 166,105 |
| 2017-06-27 | $29.55 | $29.95 | $29.40 | $29.75 | $25.87 | 153,945 |
| 2017-06-26 | $29.20 | $29.70 | $28.90 | $29.50 | $25.65 | 155,957 |
| 2017-06-23 | $29.55 | $29.55 | $29.05 | $29.15 | $25.34 | 174,745 |
| 2017-06-22 | $29.45 | $29.65 | $29.05 | $29.35 | $25.52 | 71,602 |
| 2017-06-21 | $30.20 | $30.35 | $29.40 | $29.50 | $25.65 | 132,383 |
| 2017-06-20 | $30.40 | $30.85 | $30.05 | $30.10 | $26.17 | 87,919 |
| 2017-06-19 | $31.00 | $31.20 | $30.50 | $30.60 | $26.60 | 78,191 |
| 2017-06-16 | $30.85 | $31.05 | $30.60 | $30.80 | $26.78 | 340,081 |
| 2017-06-15 | $30.95 | $31.45 | $30.95 | $31.20 | $27.13 | 77,892 |
| 2017-06-14 | $30.90 | $31.40 | $30.28 | $31.35 | $27.26 | 181,819 |
| 2017-06-13 | $31.25 | $31.55 | $31.00 | $31.20 | $27.13 | 124,299 |
| 2017-06-12 | $31.55 | $31.95 | $30.85 | $31.15 | $27.08 | 168,514 |
| 2017-06-09 | $30.60 | $31.70 | $30.60 | $31.70 | $27.56 | 202,989 |
| 2017-06-08 | $29.55 | $30.95 | $29.25 | $30.50 | $26.52 | 210,310 |
| 2017-06-07 | $29.35 | $29.65 | $29.20 | $29.55 | $25.69 | 164,145 |
| 2017-06-06 | $29.15 | $29.50 | $28.88 | $29.25 | $25.43 | 71,267 |
| 2017-06-05 | $29.50 | $29.70 | $29.20 | $29.40 | $25.56 | 104,604 |
| 2017-06-02 | $29.05 | $29.80 | $29.05 | $29.55 | $25.69 | 198,890 |
| 2017-06-01 | $29.10 | $29.25 | $28.75 | $29.20 | $25.39 | 154,380 |
| 2017-05-31 | $29.15 | $29.20 | $28.55 | $29.00 | $25.21 | 158,647 |
| 2017-05-30 | $29.45 | $29.45 | $29.05 | $29.15 | $25.34 | 74,358 |
| 2017-05-26 | $29.55 | $29.75 | $29.30 | $29.65 | $25.78 | 85,820 |
| 2017-05-25 | $29.80 | $29.85 | $29.55 | $29.60 | $25.74 | 102,839 |
| 2017-05-24 | $30.20 | $30.25 | $29.60 | $29.75 | $25.87 | 179,961 |
| 2017-05-23 | $29.65 | $30.23 | $29.45 | $30.10 | $26.17 | 69,878 |
| 2017-05-22 | $29.60 | $29.80 | $29.35 | $29.65 | $25.78 | 129,708 |
| 2017-05-19 | $29.85 | $30.20 | $29.30 | $29.35 | $25.52 | 120,273 |
| 2017-05-18 | $29.35 | $30.25 | $29.35 | $29.90 | $26.00 | 208,012 |
| 2017-05-17 | $30.20 | $30.45 | $29.45 | $29.60 | $25.74 | 177,608 |
| 2017-05-16 | $31.00 | $31.05 | $30.60 | $30.95 | $26.91 | 66,689 |
| 2017-05-15 | $30.50 | $31.05 | $30.50 | $31.00 | $26.95 | 94,383 |
| 2017-05-12 | $30.50 | $30.70 | $30.30 | $30.50 | $26.52 | 97,397 |
| 2017-05-11 | $31.05 | $31.20 | $30.45 | $30.65 | $26.65 | 89,811 |
| 2017-05-10 | $31.35 | $31.60 | $31.10 | $31.20 | $27.13 | 106,091 |
| 2017-05-09 | $31.75 | $31.85 | $31.30 | $31.50 | $27.39 | 100,244 |
| 2017-05-08 | $31.75 | $31.85 | $31.40 | $31.75 | $27.60 | 139,985 |
| 2017-05-05 | $31.95 | $32.00 | $31.45 | $31.70 | $27.56 | 81,056 |
| 2017-05-04 | $31.70 | $31.90 | $31.50 | $31.85 | $27.69 | 113,295 |
| 2017-05-03 | $31.50 | $31.70 | $31.30 | $31.40 | $27.30 | 238,024 |
| 2017-05-02 | $32.15 | $32.20 | $31.50 | $31.65 | $27.52 | 245,372 |
| 2017-05-01 | $32.65 | $32.68 | $32.00 | $32.15 | $27.95 | 219,572 |
| 2017-04-28 | $32.90 | $33.10 | $32.35 | $32.45 | $28.21 | 148,719 |
| 2017-04-27 | $34.00 | $34.10 | $32.90 | $32.95 | $28.65 | 294,042 |
| 2017-04-26 | $33.50 | $34.40 | $33.50 | $34.35 | $29.87 | 180,077 |
| 2017-04-25 | $33.75 | $34.00 | $33.29 | $33.55 | $29.17 | 119,454 |
| 2017-04-24 | $33.50 | $33.70 | $33.20 | $33.40 | $29.04 | 203,115 |
| 2017-04-21 | $32.75 | $33.05 | $32.25 | $32.95 | $28.65 | 192,035 |
| 2017-04-20 | $32.15 | $32.85 | $32.05 | $32.80 | $28.52 | 141,933 |
| 2017-04-19 | $32.00 | $32.25 | $31.85 | $31.95 | $27.78 | 149,588 |
| 2017-04-18 | $31.10 | $31.85 | $30.95 | $31.85 | $27.69 | 217,492 |
| 2017-04-17 | $30.95 | $31.40 | $30.64 | $31.35 | $27.26 | 138,826 |
| 2017-04-13 | $31.30 | $31.85 | $30.78 | $30.80 | $26.78 | 106,045 |
| 2017-04-12 | $32.00 | $32.15 | $31.35 | $31.45 | $27.34 | 104,125 |
| 2017-04-11 | $31.40 | $32.05 | $31.40 | $32.00 | $27.82 | 116,439 |
| 2017-04-10 | $31.65 | $31.95 | $31.10 | $31.60 | $27.47 | 153,696 |
| 2017-04-07 | $31.50 | $31.93 | $31.50 | $31.70 | $27.56 | 200,041 |
| 2017-04-06 | $31.25 | $31.85 | $31.10 | $31.70 | $27.56 | 163,073 |
| 2017-04-05 | $32.05 | $32.40 | $31.35 | $31.35 | $27.26 | 212,793 |
| 2017-04-04 | $31.80 | $32.30 | $31.70 | $31.95 | $27.78 | 110,637 |
| 2017-04-03 | $32.35 | $32.35 | $31.55 | $31.95 | $27.78 | 190,940 |
| 2017-03-31 | $32.75 | $32.80 | $32.35 | $32.40 | $28.17 | 295,482 |
| 2017-03-30 | $31.70 | $33.00 | $31.70 | $32.95 | $28.65 | 189,814 |
| 2017-03-29 | $31.75 | $31.85 | $31.40 | $31.75 | $27.60 | 134,832 |
| 2017-03-28 | $31.10 | $32.05 | $30.95 | $31.90 | $27.73 | 150,357 |
| 2017-03-27 | $30.65 | $31.50 | $30.65 | $31.40 | $27.19 | 144,832 |
| 2017-03-24 | $31.25 | $31.55 | $31.15 | $31.40 | $27.19 | 161,296 |
| 2017-03-23 | $30.60 | $31.40 | $30.60 | $31.10 | $26.93 | 190,700 |
| 2017-03-22 | $30.90 | $31.20 | $30.35 | $30.60 | $26.50 | 173,890 |
| 2017-03-21 | $33.00 | $33.20 | $30.98 | $31.00 | $26.84 | 221,475 |
| 2017-03-20 | $32.85 | $33.15 | $32.58 | $32.80 | $28.40 | 149,636 |
| 2017-03-17 | $32.50 | $33.00 | $32.38 | $32.95 | $28.53 | 1,130,195 |
| 2017-03-16 | $32.50 | $32.75 | $32.20 | $32.75 | $28.36 | 165,388 |
| 2017-03-15 | $32.35 | $32.73 | $32.20 | $32.35 | $28.01 | 134,038 |
| 2017-03-14 | $32.25 | $32.48 | $31.78 | $32.30 | $27.97 | 120,966 |
| 2017-03-13 | $32.30 | $32.80 | $32.30 | $32.40 | $28.06 | 139,824 |
| 2017-03-10 | $32.40 | $32.60 | $31.90 | $32.35 | $28.01 | 147,813 |
| 2017-03-09 | $32.30 | $32.80 | $32.10 | $32.20 | $27.88 | 152,203 |
| 2017-03-08 | $32.75 | $32.80 | $32.25 | $32.25 | $27.93 | 199,493 |
| 2017-03-07 | $33.05 | $33.05 | $32.45 | $32.50 | $28.14 | 153,289 |
| 2017-03-06 | $32.70 | $33.25 | $32.50 | $33.05 | $28.62 | 175,118 |
| 2017-03-03 | $33.05 | $33.60 | $32.75 | $32.95 | $28.53 | 105,790 |
| 2017-03-02 | $33.55 | $33.65 | $32.85 | $32.85 | $28.45 | 141,288 |
| 2017-03-01 | $33.10 | $33.70 | $32.95 | $33.50 | $29.01 | 197,335 |
| 2017-02-28 | $32.75 | $32.85 | $32.15 | $32.55 | $28.19 | 204,108 |
| 2017-02-27 | $32.80 | $33.10 | $32.70 | $33.05 | $28.62 | 167,383 |
| 2017-02-24 | $32.85 | $33.20 | $32.75 | $32.85 | $28.45 | 101,140 |
| 2017-02-23 | $33.25 | $33.35 | $32.75 | $33.25 | $28.79 | 137,308 |
| 2017-02-22 | $32.75 | $33.25 | $32.70 | $33.20 | $28.75 | 162,299 |
| 2017-02-21 | $33.05 | $33.05 | $32.90 | $33.00 | $28.57 | 121,283 |
| 2017-02-17 | $33.00 | $33.05 | $32.75 | $33.05 | $28.62 | 146,110 |
| 2017-02-16 | $32.95 | $33.05 | $32.65 | $33.00 | $28.57 | 162,027 |
| 2017-02-15 | $33.00 | $33.05 | $32.60 | $32.95 | $28.53 | 103,307 |
| 2017-02-14 | $32.75 | $33.05 | $32.60 | $32.95 | $28.53 | 147,845 |
| 2017-02-13 | $32.50 | $33.05 | $32.40 | $32.65 | $28.27 | 178,583 |
| 2017-02-10 | $32.25 | $32.55 | $32.10 | $32.45 | $28.10 | 107,074 |
| 2017-02-09 | $31.60 | $32.50 | $31.55 | $32.25 | $27.93 | 137,649 |
| 2017-02-08 | $31.80 | $31.85 | $31.25 | $31.60 | $27.36 | 118,193 |
| 2017-02-07 | $32.25 | $32.45 | $31.85 | $31.95 | $27.67 | 89,344 |
| 2017-02-06 | $32.15 | $32.65 | $32.05 | $32.10 | $27.80 | 123,765 |
| 2017-02-03 | $32.10 | $32.70 | $31.90 | $32.45 | $28.10 | 158,880 |
| 2017-02-02 | $31.95 | $32.10 | $31.56 | $31.75 | $27.49 | 104,162 |
| 2017-02-01 | $32.40 | $32.85 | $32.00 | $32.15 | $27.84 | 131,582 |
| 2017-01-31 | $32.15 | $32.50 | $31.80 | $32.20 | $27.88 | 188,882 |
| 2017-01-30 | $32.55 | $32.60 | $31.90 | $32.20 | $27.88 | 173,682 |
| 2017-01-27 | $33.50 | $33.50 | $32.80 | $32.85 | $28.45 | 114,831 |
| 2017-01-26 | $32.70 | $33.70 | $32.50 | $33.45 | $28.96 | 217,423 |
| 2017-01-25 | $32.50 | $32.85 | $32.50 | $32.70 | $28.32 | 133,333 |
| 2017-01-24 | $31.95 | $32.35 | $31.85 | $32.30 | $27.97 | 232,672 |
| 2017-01-23 | $31.65 | $31.90 | $31.55 | $31.85 | $27.58 | 88,982 |
| 2017-01-20 | $31.60 | $32.00 | $31.60 | $31.80 | $27.54 | 112,571 |
| 2017-01-19 | $31.70 | $31.80 | $31.25 | $31.50 | $27.28 | 121,467 |
| 2017-01-18 | $31.65 | $32.20 | $31.00 | $31.60 | $27.36 | 406,337 |
| 2017-01-17 | $32.20 | $32.45 | $31.30 | $31.35 | $27.15 | 267,502 |
| 2017-01-13 | $32.55 | $33.15 | $32.25 | $32.60 | $28.23 | 168,350 |
| 2017-01-12 | $33.15 | $33.15 | $32.00 | $32.40 | $28.06 | 163,227 |
| 2017-01-11 | $33.05 | $33.25 | $32.78 | $33.20 | $28.75 | 157,976 |
| 2017-01-10 | $32.35 | $33.15 | $32.35 | $33.05 | $28.62 | 158,626 |
| 2017-01-09 | $32.75 | $32.90 | $32.35 | $32.50 | $28.14 | 147,609 |
| 2017-01-06 | $33.05 | $33.30 | $32.75 | $32.95 | $28.53 | 127,174 |
| 2017-01-05 | $33.10 | $33.25 | $32.60 | $32.80 | $28.40 | 147,194 |
| 2017-01-04 | $33.10 | $33.50 | $33.05 | $33.40 | $28.92 | 160,549 |
| 2017-01-03 | $33.65 | $33.85 | $32.45 | $33.00 | $28.57 | 266,011 |
| 2016-12-30 | $33.10 | $33.25 | $32.80 | $33.25 | $28.79 | 218,104 |
| 2016-12-29 | $33.65 | $33.85 | $32.75 | $33.20 | $28.75 | 151,211 |
| 2016-12-28 | $33.45 | $33.85 | $32.50 | $33.55 | $29.05 | 555,655 |
| 2016-12-27 | $32.95 | $33.80 | $32.95 | $33.65 | $29.03 | 146,680 |
| 2016-12-23 | $33.35 | $33.35 | $33.15 | $33.25 | $28.68 | 129,186 |
| 2016-12-22 | $33.10 | $33.48 | $33.00 | $33.20 | $28.64 | 179,700 |
| 2016-12-21 | $33.25 | $33.55 | $33.10 | $33.30 | $28.72 | 179,667 |
| 2016-12-20 | $33.25 | $33.55 | $33.15 | $33.50 | $28.90 | 199,426 |
| 2016-12-19 | $32.90 | $33.10 | $32.45 | $32.95 | $28.42 | 261,476 |
| 2016-12-16 | $33.70 | $33.90 | $32.35 | $32.90 | $28.38 | 1,619,552 |
| 2016-12-15 | $33.45 | $34.00 | $33.25 | $33.55 | $28.94 | 351,882 |
| 2016-12-14 | $33.30 | $33.85 | $33.20 | $33.40 | $28.81 | 214,541 |
| 2016-12-13 | $33.30 | $33.80 | $33.21 | $33.60 | $28.98 | 171,020 |
| 2016-12-12 | $34.25 | $34.55 | $33.00 | $33.15 | $28.59 | 200,048 |
| 2016-12-09 | $33.65 | $34.15 | $33.10 | $34.10 | $29.41 | 283,602 |
| 2016-12-08 | $33.30 | $33.80 | $33.00 | $33.50 | $28.90 | 263,408 |
| 2016-12-07 | $32.70 | $33.10 | $32.50 | $33.05 | $28.51 | 166,977 |
| 2016-12-06 | $32.85 | $32.90 | $32.45 | $32.55 | $28.08 | 263,934 |
| 2016-12-05 | $32.60 | $33.00 | $32.35 | $32.75 | $28.25 | 249,671 |
| 2016-12-02 | $32.75 | $32.75 | $32.15 | $32.50 | $28.03 | 284,942 |
| 2016-12-01 | $32.05 | $32.90 | $32.05 | $32.70 | $28.21 | 352,958 |
| 2016-11-30 | $32.00 | $32.40 | $31.80 | $32.25 | $27.82 | 278,102 |
| 2016-11-29 | $30.80 | $31.95 | $30.75 | $31.90 | $27.52 | 377,265 |
| 2016-11-28 | $32.00 | $32.00 | $31.25 | $31.30 | $27.00 | 195,003 |
| 2016-11-25 | $32.00 | $32.15 | $31.75 | $32.15 | $27.73 | 106,493 |
| 2016-11-23 | $31.15 | $31.90 | $31.05 | $31.85 | $27.47 | 199,008 |
| 2016-11-22 | $30.95 | $31.30 | $30.90 | $31.30 | $27.00 | 332,021 |
| 2016-11-21 | $30.85 | $31.00 | $30.60 | $30.95 | $26.70 | 201,265 |
| 2016-11-18 | $30.55 | $31.20 | $30.40 | $30.90 | $26.65 | 397,451 |
| 2016-11-17 | $30.00 | $30.65 | $30.00 | $30.45 | $26.27 | 339,702 |
| 2016-11-16 | $29.55 | $30.00 | $29.41 | $29.95 | $25.83 | 388,648 |
| 2016-11-15 | $29.45 | $29.90 | $29.15 | $29.85 | $25.75 | 349,770 |
| 2016-11-14 | $29.10 | $30.30 | $28.98 | $29.50 | $25.45 | 660,388 |
| 2016-11-11 | $27.70 | $29.08 | $27.65 | $29.00 | $25.01 | 405,749 |
| 2016-11-10 | $26.55 | $27.90 | $26.50 | $27.65 | $23.85 | 363,166 |
| 2016-11-09 | $25.25 | $26.33 | $25.15 | $26.30 | $22.69 | 343,534 |
| 2016-11-08 | $25.15 | $25.35 | $25.10 | $25.20 | $21.74 | 238,088 |
| 2016-11-07 | $24.80 | $25.28 | $24.80 | $25.25 | $21.78 | 211,144 |
| 2016-11-04 | $24.60 | $24.73 | $24.50 | $24.60 | $21.22 | 118,843 |
| 2016-11-03 | $24.35 | $24.65 | $24.35 | $24.60 | $21.22 | 135,824 |
| 2016-11-02 | $24.55 | $24.55 | $24.40 | $24.45 | $21.09 | 148,692 |
| 2016-11-01 | $24.80 | $24.90 | $24.50 | $24.65 | $21.26 | 172,358 |
| 2016-10-31 | $24.90 | $24.90 | $24.45 | $24.80 | $21.39 | 142,362 |
| 2016-10-28 | $25.00 | $25.00 | $24.50 | $24.75 | $21.35 | 174,396 |
| 2016-10-27 | $24.55 | $25.20 | $24.55 | $24.90 | $21.48 | 178,805 |
| 2016-10-26 | $24.90 | $24.90 | $24.25 | $24.35 | $21.00 | 157,478 |
| 2016-10-25 | $25.00 | $25.05 | $24.65 | $24.95 | $21.52 | 93,376 |
| 2016-10-24 | $24.80 | $25.10 | $24.75 | $25.10 | $21.65 | 102,595 |
| 2016-10-21 | $24.45 | $24.75 | $24.45 | $24.60 | $21.22 | 126,346 |
| 2016-10-20 | $24.55 | $24.90 | $24.30 | $24.70 | $21.31 | 135,635 |
| 2016-10-19 | $24.50 | $24.95 | $24.50 | $24.75 | $21.35 | 83,953 |
| 2016-10-18 | $24.50 | $24.60 | $24.25 | $24.45 | $21.09 | 244,721 |
| 2016-10-17 | $24.40 | $24.55 | $24.35 | $24.45 | $21.09 | 147,209 |
| 2016-10-14 | $24.23 | $24.50 | $24.20 | $24.36 | $21.01 | 122,037 |
| 2016-10-13 | $24.50 | $24.68 | $24.02 | $24.06 | $20.75 | 185,650 |
| 2016-10-12 | $24.50 | $24.69 | $24.41 | $24.58 | $21.20 | 114,795 |
| 2016-10-11 | $24.51 | $24.71 | $24.30 | $24.43 | $21.07 | 122,276 |
| 2016-10-10 | $24.27 | $24.65 | $24.27 | $24.55 | $21.18 | 82,700 |
| 2016-10-07 | $24.39 | $24.39 | $24.07 | $24.26 | $20.93 | 114,750 |
| 2016-10-06 | $24.28 | $24.38 | $24.00 | $24.29 | $20.95 | 215,374 |
| 2016-10-05 | $24.24 | $24.48 | $24.18 | $24.22 | $20.89 | 131,142 |
| 2016-10-04 | $23.78 | $24.26 | $23.10 | $24.11 | $20.80 | 190,840 |
| 2016-10-03 | $23.85 | $23.94 | $23.66 | $23.83 | $20.55 | 84,769 |
| 2016-09-30 | $23.85 | $24.14 | $23.78 | $24.03 | $20.73 | 120,603 |
| 2016-09-29 | $23.94 | $24.09 | $23.69 | $23.77 | $20.50 | 137,767 |
| 2016-09-28 | $23.80 | $24.01 | $23.72 | $24.00 | $20.70 | 106,999 |
| 2016-09-27 | $23.39 | $23.89 | $23.35 | $23.87 | $20.48 | 105,954 |
| 2016-09-26 | $23.39 | $23.46 | $23.25 | $23.38 | $20.06 | 167,098 |
| 2016-09-23 | $23.58 | $23.78 | $23.50 | $23.60 | $20.25 | 133,910 |
| 2016-09-22 | $23.40 | $23.76 | $23.32 | $23.72 | $20.35 | 224,402 |
| 2016-09-21 | $23.31 | $23.46 | $23.10 | $23.25 | $19.95 | 114,935 |
| 2016-09-20 | $23.28 | $23.41 | $23.10 | $23.19 | $19.90 | 122,428 |
| 2016-09-19 | $23.14 | $23.34 | $23.04 | $23.21 | $19.91 | 121,378 |
| 2016-09-16 | $23.09 | $23.14 | $22.73 | $23.11 | $19.83 | 369,233 |
| 2016-09-15 | $22.71 | $23.09 | $22.51 | $23.03 | $19.76 | 129,919 |
| 2016-09-14 | $23.04 | $23.07 | $22.64 | $22.65 | $19.43 | 124,530 |
| 2016-09-13 | $23.32 | $23.32 | $22.78 | $22.94 | $19.68 | 163,876 |
| 2016-09-12 | $23.25 | $23.56 | $23.04 | $23.56 | $20.21 | 132,013 |
| 2016-09-09 | $23.69 | $23.71 | $23.26 | $23.27 | $19.96 | 153,682 |
| 2016-09-08 | $23.80 | $23.84 | $23.58 | $23.78 | $20.40 | 81,305 |
| 2016-09-07 | $23.42 | $23.85 | $23.42 | $23.82 | $20.44 | 147,171 |
| 2016-09-06 | $23.91 | $23.91 | $23.42 | $23.51 | $20.17 | 102,130 |
| 2016-09-02 | $23.90 | $23.97 | $23.77 | $23.94 | $20.54 | 73,088 |
| 2016-09-01 | $23.63 | $23.89 | $23.52 | $23.87 | $20.48 | 114,090 |
| 2016-08-31 | $23.60 | $23.87 | $23.60 | $23.79 | $20.41 | 178,179 |
| 2016-08-30 | $23.57 | $23.74 | $23.57 | $23.69 | $20.32 | 74,700 |
| 2016-08-29 | $23.45 | $23.76 | $23.45 | $23.57 | $20.22 | 96,494 |
| 2016-08-26 | $23.60 | $23.65 | $23.35 | $23.55 | $20.20 | 95,854 |
| 2016-08-25 | $23.48 | $23.63 | $23.38 | $23.62 | $20.26 | 111,500 |
| 2016-08-24 | $23.45 | $23.50 | $23.20 | $23.48 | $20.14 | 82,124 |
| 2016-08-23 | $23.46 | $23.56 | $23.40 | $23.45 | $20.12 | 115,606 |
| 2016-08-22 | $23.44 | $23.47 | $23.22 | $23.40 | $20.08 | 90,581 |
| 2016-08-19 | $23.50 | $23.65 | $23.40 | $23.59 | $20.24 | 124,486 |
| 2016-08-18 | $23.36 | $23.60 | $23.35 | $23.59 | $20.24 | 133,817 |
| 2016-08-17 | $23.24 | $23.46 | $23.19 | $23.37 | $20.05 | 96,487 |
| 2016-08-16 | $23.29 | $23.30 | $23.12 | $23.25 | $19.95 | 145,987 |
| 2016-08-15 | $23.22 | $23.40 | $23.22 | $23.29 | $19.98 | 78,028 |
| 2016-08-12 | $23.27 | $23.28 | $23.10 | $23.25 | $19.95 | 125,717 |
| 2016-08-11 | $23.23 | $23.34 | $23.15 | $23.27 | $19.96 | 134,034 |
| 2016-08-10 | $23.21 | $23.24 | $23.13 | $23.20 | $19.90 | 120,502 |
| 2016-08-09 | $23.14 | $23.34 | $23.13 | $23.20 | $19.90 | 126,384 |
| 2016-08-08 | $23.10 | $23.33 | $23.09 | $23.19 | $19.90 | 153,413 |
| 2016-08-05 | $22.82 | $23.22 | $22.80 | $23.14 | $19.85 | 281,716 |
| 2016-08-04 | $22.70 | $22.84 | $22.63 | $22.82 | $19.58 | 78,029 |
| 2016-08-03 | $22.77 | $22.83 | $22.62 | $22.71 | $19.48 | 75,519 |
| 2016-08-02 | $22.51 | $23.00 | $22.51 | $22.73 | $19.50 | 194,753 |
| 2016-08-01 | $22.91 | $22.93 | $22.48 | $22.58 | $19.37 | 262,161 |
| 2016-07-29 | $23.15 | $23.15 | $22.70 | $22.95 | $19.69 | 367,026 |
| 2016-07-28 | $23.14 | $23.17 | $22.92 | $22.97 | $19.71 | 85,540 |
| 2016-07-27 | $22.91 | $23.23 | $22.91 | $23.17 | $19.88 | 65,861 |
| 2016-07-26 | $22.76 | $23.01 | $22.76 | $22.96 | $19.70 | 121,790 |
| 2016-07-25 | $22.85 | $22.97 | $22.75 | $22.81 | $19.57 | 109,949 |
| 2016-07-22 | $22.76 | $23.09 | $22.67 | $22.95 | $19.69 | 100,054 |
| 2016-07-21 | $22.85 | $23.01 | $22.73 | $22.86 | $19.61 | 129,996 |
| 2016-07-20 | $23.27 | $23.30 | $22.93 | $22.95 | $19.69 | 95,047 |
| 2016-07-19 | $23.14 | $23.27 | $23.03 | $23.25 | $19.95 | 266,597 |
| 2016-07-18 | $23.13 | $23.27 | $23.00 | $23.14 | $19.85 | 153,570 |
| 2016-07-15 | $23.09 | $23.30 | $22.79 | $23.21 | $19.91 | 146,866 |
| 2016-07-14 | $23.13 | $23.36 | $22.97 | $23.09 | $19.81 | 172,861 |
| 2016-07-13 | $23.11 | $23.24 | $22.71 | $22.99 | $19.72 | 252,379 |
| 2016-07-12 | $22.71 | $23.00 | $22.61 | $23.00 | $19.73 | 376,190 |
| 2016-07-11 | $22.34 | $22.64 | $22.29 | $22.61 | $19.40 | 361,762 |
| 2016-07-08 | $22.17 | $22.47 | $22.17 | $22.37 | $19.19 | 270,701 |
| 2016-07-07 | $21.88 | $22.11 | $21.78 | $22.01 | $18.88 | 132,959 |
| 2016-07-06 | $21.46 | $21.86 | $21.46 | $21.77 | $18.68 | 115,619 |
| 2016-07-05 | $21.67 | $21.80 | $21.41 | $21.66 | $18.58 | 166,323 |
| 2016-07-01 | $21.61 | $21.80 | $21.46 | $21.74 | $18.65 | 186,923 |
| 2016-06-30 | $20.99 | $21.65 | $20.91 | $21.65 | $18.57 | 219,190 |
| 2016-06-29 | $20.73 | $20.90 | $20.54 | $20.88 | $17.91 | 111,515 |
| 2016-06-28 | $20.50 | $20.60 | $20.19 | $20.47 | $17.56 | 383,659 |
| 2016-06-27 | $21.00 | $21.00 | $20.10 | $20.32 | $17.32 | 347,702 |
| 2016-06-24 | $21.39 | $21.85 | $21.07 | $21.21 | $18.08 | 1,330,430 |
| 2016-06-23 | $22.32 | $22.62 | $22.32 | $22.54 | $19.22 | 288,979 |
| 2016-06-22 | $21.88 | $22.22 | $21.88 | $22.09 | $18.83 | 208,700 |
| 2016-06-21 | $21.69 | $21.84 | $21.40 | $21.79 | $18.58 | 339,241 |
| 2016-06-20 | $21.10 | $21.70 | $21.06 | $21.59 | $18.41 | 153,300 |
| 2016-06-17 | $21.24 | $21.31 | $20.79 | $20.87 | $17.79 | 208,291 |
| 2016-06-16 | $21.29 | $21.29 | $20.99 | $21.18 | $18.06 | 106,334 |
| 2016-06-15 | $21.56 | $21.65 | $21.34 | $21.38 | $18.23 | 61,157 |
| 2016-06-14 | $21.67 | $21.87 | $21.39 | $21.43 | $18.27 | 67,546 |
| 2016-06-13 | $21.96 | $22.01 | $21.61 | $21.71 | $18.51 | 104,207 |
| 2016-06-10 | $22.24 | $22.27 | $20.50 | $22.03 | $18.78 | 150,394 |
| 2016-06-09 | $22.48 | $22.70 | $22.30 | $22.52 | $19.20 | 236,717 |
| 2016-06-08 | $22.53 | $22.75 | $22.35 | $22.64 | $19.30 | 150,732 |
| 2016-06-07 | $22.46 | $22.58 | $22.14 | $22.49 | $19.17 | 215,378 |
| 2016-06-06 | $21.93 | $22.32 | $21.93 | $22.32 | $19.03 | 134,159 |
| 2016-06-03 | $22.00 | $22.00 | $21.57 | $21.95 | $18.71 | 133,512 |
| 2016-06-02 | $21.89 | $22.10 | $21.89 | $22.10 | $18.84 | 98,782 |
| 2016-06-01 | $21.74 | $22.00 | $21.63 | $21.94 | $18.70 | 104,290 |
| 2016-05-31 | $22.14 | $22.15 | $21.77 | $21.85 | $18.63 | 170,942 |
| 2016-05-27 | $21.91 | $22.14 | $21.86 | $22.14 | $18.87 | 91,203 |
| 2016-05-26 | $21.94 | $21.98 | $21.87 | $21.96 | $18.72 | 76,163 |
| 2016-05-25 | $21.82 | $21.94 | $21.75 | $21.89 | $18.66 | 110,855 |
| 2016-05-24 | $21.10 | $21.76 | $21.10 | $21.76 | $18.55 | 133,405 |
| 2016-05-23 | $21.09 | $21.23 | $21.02 | $21.08 | $17.97 | 94,340 |
| 2016-05-20 | $20.94 | $21.36 | $20.78 | $21.18 | $18.06 | 179,730 |
| 2016-05-19 | $20.98 | $21.09 | $20.65 | $20.82 | $17.75 | 140,109 |
| 2016-05-18 | $20.35 | $21.17 | $20.35 | $21.04 | $17.94 | 341,272 |
| 2016-05-17 | $20.89 | $20.93 | $20.29 | $20.38 | $17.37 | 217,267 |
| 2016-05-16 | $20.50 | $20.98 | $20.49 | $20.83 | $17.76 | 176,779 |
| 2016-05-13 | $20.52 | $20.70 | $20.27 | $20.47 | $17.45 | 136,329 |
| 2016-05-12 | $20.71 | $20.80 | $20.50 | $20.59 | $17.55 | 115,102 |
| 2016-05-11 | $20.69 | $20.84 | $20.65 | $20.67 | $17.62 | 76,698 |
| 2016-05-10 | $20.75 | $20.94 | $20.60 | $20.70 | $17.65 | 101,116 |
| 2016-05-09 | $20.66 | $20.86 | $20.51 | $20.75 | $17.69 | 101,389 |
| 2016-05-06 | $20.44 | $20.62 | $20.21 | $20.61 | $17.57 | 127,392 |
| 2016-05-05 | $20.90 | $20.90 | $20.51 | $20.51 | $17.48 | 93,435 |
| 2016-05-04 | $20.70 | $20.89 | $20.48 | $20.82 | $17.75 | 142,741 |
| 2016-05-03 | $20.86 | $20.98 | $20.62 | $20.91 | $17.83 | 117,334 |
| 2016-05-02 | $21.09 | $21.24 | $20.81 | $21.02 | $17.92 | 244,912 |
| 2016-04-29 | $20.97 | $21.25 | $20.73 | $21.00 | $17.90 | 189,826 |
| 2016-04-28 | $20.36 | $20.96 | $20.36 | $20.89 | $17.81 | 182,233 |
| 2016-04-27 | $20.50 | $20.54 | $20.38 | $20.51 | $17.48 | 143,259 |
| 2016-04-26 | $20.61 | $20.81 | $20.45 | $20.49 | $17.47 | 143,311 |
| 2016-04-25 | $20.70 | $20.82 | $20.61 | $20.66 | $17.61 | 133,784 |
| 2016-04-22 | $20.69 | $20.80 | $20.61 | $20.75 | $17.69 | 222,918 |
| 2016-04-21 | $20.78 | $20.92 | $20.61 | $20.67 | $17.62 | 163,196 |
| 2016-04-20 | $20.62 | $20.79 | $20.60 | $20.68 | $17.63 | 156,710 |
| 2016-04-19 | $20.47 | $20.65 | $20.29 | $20.65 | $17.60 | 127,388 |
| 2016-04-18 | $20.35 | $20.47 | $20.21 | $20.38 | $17.37 | 76,568 |
| 2016-04-15 | $20.19 | $20.45 | $20.12 | $20.42 | $17.41 | 107,027 |
| 2016-04-14 | $20.00 | $20.50 | $20.00 | $20.26 | $17.27 | 143,987 |
| 2016-04-13 | $19.91 | $20.15 | $19.91 | $19.96 | $17.02 | 292,735 |
| 2016-04-12 | $19.60 | $19.85 | $19.47 | $19.74 | $16.83 | 147,037 |
| 2016-04-11 | $19.35 | $19.70 | $19.22 | $19.51 | $16.63 | 159,279 |
| 2016-04-08 | $19.17 | $19.39 | $19.15 | $19.31 | $16.46 | 118,044 |
| 2016-04-07 | $19.12 | $19.17 | $19.00 | $19.10 | $16.28 | 197,417 |
| 2016-04-06 | $19.12 | $19.23 | $18.96 | $19.20 | $16.37 | 95,745 |
| 2016-04-05 | $19.15 | $19.25 | $18.97 | $19.11 | $16.29 | 168,316 |
| 2016-04-04 | $19.30 | $19.46 | $19.14 | $19.32 | $16.47 | 106,487 |
| 2016-04-01 | $19.16 | $19.29 | $18.90 | $19.27 | $16.43 | 79,625 |
| 2016-03-31 | $19.33 | $19.48 | $19.17 | $19.19 | $16.36 | 312,170 |
| 2016-03-30 | $19.27 | $19.50 | $19.13 | $19.31 | $16.46 | 203,617 |
| 2016-03-29 | $18.71 | $19.32 | $18.62 | $19.22 | $16.39 | 126,583 |
| 2016-03-28 | $18.92 | $19.03 | $18.75 | $18.80 | $16.03 | 94,655 |
| 2016-03-24 | $18.77 | $18.91 | $18.68 | $18.91 | $16.02 | 66,290 |
| 2016-03-23 | $19.01 | $19.20 | $18.84 | $18.89 | $16.00 | 95,781 |
| 2016-03-22 | $18.83 | $19.13 | $18.77 | $19.03 | $16.12 | 102,287 |
| 2016-03-21 | $18.84 | $19.00 | $18.76 | $18.95 | $16.05 | 99,021 |
| 2016-03-18 | $18.77 | $19.00 | $18.47 | $18.81 | $15.93 | 300,698 |
| 2016-03-17 | $18.16 | $18.80 | $17.89 | $18.67 | $15.82 | 160,077 |
| 2016-03-16 | $18.04 | $18.22 | $17.87 | $18.21 | $15.43 | 84,165 |
| 2016-03-15 | $18.33 | $18.36 | $18.05 | $18.06 | $15.30 | 65,461 |
| 2016-03-14 | $18.50 | $18.50 | $18.31 | $18.35 | $15.54 | 79,649 |
| 2016-03-11 | $18.17 | $18.57 | $18.01 | $18.56 | $15.72 | 119,134 |
| 2016-03-10 | $18.19 | $18.33 | $17.78 | $18.04 | $15.28 | 75,208 |
| 2016-03-09 | $18.08 | $18.19 | $17.80 | $18.18 | $15.40 | 52,032 |
| 2016-03-08 | $18.41 | $18.45 | $17.97 | $18.02 | $15.26 | 81,423 |
| 2016-03-07 | $18.15 | $18.52 | $17.93 | $18.47 | $15.65 | 111,598 |
| 2016-03-04 | $18.15 | $18.26 | $18.01 | $18.17 | $15.39 | 126,097 |
| 2016-03-03 | $18.04 | $18.15 | $17.94 | $18.15 | $15.37 | 121,149 |
| 2016-03-02 | $17.83 | $18.01 | $17.72 | $18.01 | $15.26 | 106,970 |
| 2016-03-01 | $17.48 | $18.00 | $17.48 | $17.89 | $15.15 | 89,826 |
| 2016-02-29 | $17.70 | $17.77 | $17.40 | $17.43 | $14.76 | 98,099 |
| 2016-02-26 | $17.64 | $17.92 | $17.55 | $17.77 | $15.05 | 111,670 |
| 2016-02-25 | $17.40 | $17.62 | $17.28 | $17.58 | $14.89 | 103,033 |
| 2016-02-24 | $17.27 | $17.42 | $16.90 | $17.38 | $14.72 | 120,206 |
| 2016-02-23 | $17.20 | $17.42 | $17.15 | $17.32 | $14.67 | 189,906 |
| 2016-02-22 | $17.38 | $17.50 | $17.20 | $17.22 | $14.59 | 213,486 |
| 2016-02-19 | $17.20 | $17.49 | $17.15 | $17.40 | $14.74 | 256,393 |
| 2016-02-18 | $17.28 | $17.45 | $17.12 | $17.24 | $14.60 | 95,595 |
| 2016-02-17 | $17.33 | $17.57 | $17.19 | $17.25 | $14.61 | 231,583 |
| 2016-02-16 | $17.25 | $17.29 | $17.08 | $17.19 | $14.56 | 131,045 |
| 2016-02-12 | $16.76 | $17.06 | $16.76 | $17.00 | $14.40 | 175,800 |
| 2016-02-11 | $16.68 | $16.90 | $16.57 | $16.72 | $14.16 | 103,872 |
| 2016-02-10 | $17.08 | $17.08 | $16.63 | $16.89 | $14.31 | 201,657 |
| 2016-02-09 | $16.64 | $17.04 | $16.60 | $16.96 | $14.37 | 180,285 |
| 2016-02-08 | $16.60 | $16.84 | $16.50 | $16.76 | $14.20 | 293,669 |
| 2016-02-05 | $17.10 | $17.24 | $16.59 | $16.65 | $14.10 | 239,118 |
| 2016-02-04 | $17.08 | $17.41 | $16.71 | $17.08 | $14.47 | 333,835 |
| 2016-02-03 | $18.38 | $19.25 | $17.22 | $17.28 | $14.64 | 401,233 |
| 2016-02-02 | $18.60 | $18.70 | $18.19 | $18.36 | $15.55 | 137,378 |
| 2016-02-01 | $18.93 | $19.11 | $18.72 | $18.72 | $15.86 | 124,225 |
| 2016-01-29 | $18.81 | $19.07 | $18.73 | $19.07 | $16.15 | 272,578 |
| 2016-01-28 | $18.65 | $18.87 | $18.65 | $18.76 | $15.89 | 155,631 |
| 2016-01-27 | $18.65 | $18.82 | $18.45 | $18.51 | $15.68 | 224,972 |
| 2016-01-26 | $18.75 | $18.93 | $18.62 | $18.75 | $15.88 | 101,355 |
| 2016-01-25 | $19.01 | $19.13 | $18.56 | $18.65 | $15.80 | 140,870 |
| 2016-01-22 | $19.19 | $19.45 | $19.01 | $19.14 | $16.21 | 155,012 |
| 2016-01-21 | $19.48 | $19.55 | $19.00 | $19.01 | $16.10 | 117,340 |
| 2016-01-20 | $19.56 | $19.73 | $19.29 | $19.48 | $16.50 | 225,353 |
| 2016-01-19 | $20.03 | $20.07 | $19.53 | $19.87 | $16.83 | 132,810 |
| 2016-01-15 | $19.69 | $20.11 | $19.49 | $19.93 | $16.88 | 207,250 |
| 2016-01-14 | $19.83 | $20.39 | $19.53 | $20.18 | $17.09 | 232,537 |
| 2016-01-13 | $20.42 | $20.52 | $19.54 | $19.66 | $16.65 | 222,254 |
| 2016-01-12 | $20.59 | $20.60 | $20.15 | $20.29 | $17.19 | 217,195 |
| 2016-01-11 | $20.17 | $20.46 | $20.14 | $20.34 | $17.23 | 146,568 |
| 2016-01-08 | $20.58 | $20.82 | $20.00 | $20.02 | $16.96 | 198,037 |
| 2016-01-07 | $20.50 | $20.76 | $20.47 | $20.55 | $17.41 | 211,699 |
| 2016-01-06 | $20.50 | $21.15 | $20.42 | $20.88 | $17.69 | 253,487 |
| 2016-01-05 | $20.63 | $20.77 | $20.49 | $20.73 | $17.56 | 139,869 |
| 2016-01-04 | $20.66 | $20.68 | $19.10 | $20.55 | $17.41 | 247,248 |
| 2015-12-31 | $21.00 | $21.20 | $20.87 | $20.87 | $17.68 | 169,691 |
| 2015-12-30 | $21.49 | $21.52 | $21.10 | $21.14 | $17.91 | 94,859 |
| 2015-12-29 | $21.08 | $21.47 | $20.91 | $21.45 | $18.17 | 125,257 |
| 2015-12-28 | $20.92 | $21.08 | $20.82 | $21.00 | $17.79 | 141,589 |
| 2015-12-24 | $20.93 | $21.16 | $20.89 | $21.06 | $17.74 | 58,944 |
| 2015-12-23 | $20.79 | $21.10 | $20.68 | $21.01 | $17.70 | 167,206 |
| 2015-12-22 | $20.73 | $20.85 | $20.43 | $20.84 | $17.55 | 357,765 |
| 2015-12-21 | $20.22 | $20.80 | $20.11 | $20.65 | $17.39 | 368,189 |
| 2015-12-18 | $20.10 | $20.27 | $19.85 | $20.01 | $16.85 | 592,892 |
| 2015-12-17 | $21.00 | $21.20 | $19.81 | $20.10 | $16.93 | 463,899 |
| 2015-12-16 | $20.89 | $21.07 | $20.61 | $21.03 | $17.71 | 187,693 |
| 2015-12-15 | $21.00 | $21.20 | $20.84 | $20.99 | $17.68 | 116,455 |
| 2015-12-14 | $20.64 | $21.06 | $20.54 | $20.80 | $17.52 | 102,180 |
| 2015-12-11 | $20.86 | $21.47 | $20.25 | $20.67 | $17.41 | 115,596 |
| 2015-12-10 | $21.20 | $21.43 | $21.10 | $21.17 | $17.83 | 85,320 |
| 2015-12-09 | $21.67 | $21.74 | $21.14 | $21.25 | $17.90 | 56,674 |
| 2015-12-08 | $21.58 | $21.81 | $21.36 | $21.66 | $18.24 | 62,933 |
| 2015-12-07 | $22.30 | $22.45 | $21.60 | $21.74 | $18.31 | 80,887 |
| 2015-12-04 | $21.90 | $22.36 | $21.81 | $22.28 | $18.77 | 56,068 |
| 2015-12-03 | $22.19 | $22.61 | $21.85 | $21.87 | $18.42 | 64,585 |
| 2015-12-02 | $22.47 | $22.55 | $21.97 | $22.17 | $18.67 | 77,481 |
| 2015-12-01 | $22.49 | $22.64 | $22.32 | $22.51 | $18.96 | 81,578 |
| 2015-11-30 | $22.50 | $22.55 | $22.30 | $22.45 | $18.91 | 106,315 |
| 2015-11-27 | $22.38 | $22.50 | $22.12 | $22.48 | $18.93 | 35,867 |
| 2015-11-25 | $22.42 | $22.45 | $21.97 | $22.34 | $18.82 | 67,433 |
| 2015-11-24 | $22.08 | $22.45 | $22.00 | $22.39 | $18.86 | 71,686 |
| 2015-11-23 | $22.15 | $22.37 | $22.06 | $22.21 | $18.71 | 101,137 |
| 2015-11-20 | $21.85 | $22.23 | $21.85 | $22.16 | $18.67 | 120,630 |
| 2015-11-19 | $21.78 | $21.85 | $21.55 | $21.71 | $18.29 | 64,585 |
| 2015-11-18 | $21.58 | $21.85 | $21.39 | $21.78 | $18.34 | 104,277 |
| 2015-11-17 | $21.45 | $21.82 | $21.39 | $21.56 | $18.16 | 101,804 |
| 2015-11-16 | $21.57 | $21.57 | $21.31 | $21.43 | $18.05 | 98,142 |
| 2015-11-13 | $21.52 | $21.73 | $21.36 | $21.57 | $18.17 | 87,482 |
| 2015-11-12 | $21.91 | $21.91 | $21.58 | $21.68 | $18.26 | 76,891 |
| 2015-11-11 | $22.18 | $22.30 | $21.92 | $21.98 | $18.51 | 68,418 |
| 2015-11-10 | $22.09 | $22.48 | $21.50 | $22.18 | $18.68 | 94,896 |
| 2015-11-09 | $22.25 | $22.25 | $21.92 | $22.13 | $18.64 | 113,486 |
| 2015-11-06 | $21.96 | $22.27 | $21.85 | $22.27 | $18.76 | 112,576 |
| 2015-11-05 | $21.62 | $22.19 | $21.58 | $21.95 | $18.49 | 50,632 |
| 2015-11-04 | $21.35 | $21.62 | $21.31 | $21.58 | $18.18 | 78,070 |
| 2015-11-03 | $21.34 | $21.38 | $21.11 | $21.26 | $17.91 | 127,297 |
| 2015-11-02 | $21.58 | $21.76 | $21.32 | $21.47 | $18.08 | 110,675 |
| 2015-10-30 | $22.13 | $22.25 | $21.30 | $21.46 | $18.08 | 202,168 |
| 2015-10-29 | $22.30 | $22.35 | $21.89 | $22.24 | $18.73 | 178,207 |
| 2015-10-28 | $21.46 | $22.48 | $21.15 | $22.38 | $18.85 | 321,825 |
| 2015-10-27 | $21.48 | $21.55 | $21.21 | $21.32 | $17.96 | 129,795 |
| 2015-10-26 | $21.28 | $21.54 | $21.24 | $21.52 | $18.13 | 94,632 |
| 2015-10-23 | $20.86 | $21.31 | $20.60 | $21.25 | $17.90 | 156,766 |
| 2015-10-22 | $20.50 | $20.93 | $20.50 | $20.84 | $17.55 | 140,735 |
| 2015-10-21 | $20.66 | $20.75 | $20.33 | $20.38 | $17.17 | 153,645 |
| 2015-10-20 | $20.50 | $20.74 | $20.30 | $20.59 | $17.34 | 103,164 |
| 2015-10-19 | $20.30 | $20.60 | $20.30 | $20.47 | $17.24 | 96,552 |
| 2015-10-16 | $20.37 | $20.37 | $20.06 | $20.31 | $17.11 | 125,242 |
| 2015-10-15 | $19.75 | $20.30 | $19.71 | $20.28 | $17.08 | 94,877 |
| 2015-10-14 | $19.87 | $20.28 | $18.72 | $19.65 | $16.55 | 118,732 |
| 2015-10-13 | $19.99 | $20.33 | $19.98 | $19.98 | $16.83 | 191,710 |
| 2015-10-12 | $20.01 | $20.27 | $19.95 | $20.01 | $16.85 | 262,257 |
| 2015-10-09 | $20.00 | $20.07 | $19.75 | $19.93 | $16.79 | 166,222 |
| 2015-10-08 | $19.67 | $20.09 | $19.57 | $19.97 | $16.82 | 187,210 |
| 2015-10-07 | $19.30 | $19.70 | $19.26 | $19.70 | $16.59 | 122,875 |
| 2015-10-06 | $19.24 | $19.30 | $19.09 | $19.23 | $16.20 | 167,366 |
| 2015-10-05 | $18.50 | $19.27 | $18.49 | $19.24 | $16.21 | 116,775 |
| 2015-10-02 | $18.78 | $18.80 | $18.34 | $18.57 | $15.64 | 84,811 |
| 2015-10-01 | $18.91 | $19.07 | $18.77 | $18.91 | $15.93 | 80,952 |
| 2015-09-30 | $19.10 | $19.22 | $18.75 | $18.85 | $15.88 | 135,483 |
| 2015-09-29 | $18.82 | $19.00 | $18.69 | $18.99 | $15.99 | 172,547 |
| 2015-09-28 | $18.99 | $19.22 | $18.84 | $18.92 | $15.94 | 89,193 |
| 2015-09-25 | $19.38 | $19.55 | $19.11 | $19.21 | $16.08 | 147,104 |
| 2015-09-24 | $18.80 | $19.24 | $18.73 | $19.23 | $16.10 | 119,860 |
| 2015-09-23 | $18.78 | $19.00 | $18.65 | $18.94 | $15.85 | 71,015 |
| 2015-09-22 | $18.66 | $18.89 | $18.48 | $18.74 | $15.68 | 67,931 |
| 2015-09-21 | $19.03 | $19.15 | $18.83 | $18.90 | $15.82 | 73,620 |
| 2015-09-18 | $18.59 | $19.05 | $18.43 | $18.98 | $15.89 | 214,042 |
| 2015-09-17 | $19.11 | $19.31 | $18.80 | $18.88 | $15.80 | 94,190 |
| 2015-09-16 | $18.94 | $19.13 | $18.78 | $19.07 | $15.96 | 73,226 |
| 2015-09-15 | $18.95 | $19.22 | $18.87 | $18.94 | $15.85 | 65,212 |
| 2015-09-14 | $19.15 | $19.15 | $18.82 | $18.90 | $15.82 | 76,350 |
| 2015-09-11 | $18.88 | $19.22 | $18.88 | $19.07 | $15.96 | 188,073 |
| 2015-09-10 | $18.50 | $19.05 | $18.50 | $19.03 | $15.93 | 231,513 |
| 2015-09-09 | $18.46 | $18.74 | $18.38 | $18.50 | $15.48 | 126,326 |
| 2015-09-08 | $18.45 | $18.46 | $18.27 | $18.39 | $15.39 | 112,294 |
Townebank Portsmouth VA (TOWN) News Headlines
Recent Townebank Portsmouth VA (TOWN) News
Similar Companies to Townebank Portsmouth VA (TOWN) 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 |