Univest Financial Corp (UVSP) Exchange: NASDAQ
Data as of May 2, 2025
$29.73 ($0.19) 0.64%
Univest Financial Corp - Daily Information
Click for more stock information on Univest Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.53 |
| Previous Close | $29.73 |
| High | $30.05 |
| Low | $29.27 |
| Adjusted Open | $29.53 |
| Previous Adjusted Close | $29.73 |
| Adjusted High | $30.05 |
| Adjusted Low | $29.27 |
About Univest Financial Corp (UVSP)
Univest Financial Corporation (UVSP) is a diversified financial services company, providing banking and other financial services through its affiliated companies to individuals, businesses, and other organizations in Pennsylvania and New Jersey. Univest Financial Corporation formed in 2007 following the combination of Souderton Savings Bank and Quakertown National Bank to provide comprehensive banking, trust, investment management and insurance services. The combined organization currently has approximately $4.1 billion in assets, more than 140 Financial Solutions Advisors and more than 100 ATMs. Univest provides innovative solutions with a passion for customer service and has been repeatedly recognized for outstanding performance. Univest has grown to become one of the largest, most respected and well-recognized financial services companies in the region.
Invest in Univest Financial Corp (UVSP)
Historical Stock Data for Univest Financial Corp (UVSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $29.53 | $30.05 | $29.27 | $29.73 | $29.73 | 117,094 |
| 2025-04-30 | $29.11 | $29.71 | $28.60 | $29.54 | $29.54 | 141,762 |
| 2025-04-29 | $29.29 | $29.82 | $29.18 | $29.78 | $29.78 | 115,733 |
| 2025-04-28 | $29.14 | $29.61 | $28.76 | $29.43 | $29.43 | 162,394 |
| 2025-04-25 | $29.02 | $29.33 | $28.37 | $28.98 | $28.98 | 143,798 |
| 2025-04-24 | $29.04 | $29.47 | $27.77 | $29.39 | $29.39 | 151,640 |
| 2025-04-23 | $28.72 | $29.22 | $28.25 | $28.45 | $28.45 | 123,755 |
| 2025-04-22 | $27.47 | $28.27 | $27.23 | $28.11 | $28.11 | 108,355 |
| 2025-04-21 | $26.97 | $27.20 | $26.54 | $27.11 | $27.11 | 140,424 |
| 2025-04-17 | $26.79 | $27.48 | $26.65 | $27.24 | $27.24 | 156,754 |
| 2025-04-16 | $26.98 | $27.25 | $26.15 | $26.88 | $26.88 | 110,981 |
| 2025-04-15 | $25.94 | $26.86 | $25.94 | $26.63 | $26.63 | 91,308 |
| 2025-04-14 | $25.61 | $26.39 | $25.25 | $26.01 | $26.01 | 257,199 |
| 2025-04-11 | $25.60 | $25.60 | $24.73 | $25.30 | $25.30 | 161,761 |
| 2025-04-10 | $26.41 | $26.76 | $25.21 | $25.81 | $25.81 | 161,426 |
| 2025-04-09 | $25.68 | $27.74 | $25.25 | $27.01 | $27.01 | 180,881 |
| 2025-04-08 | $26.85 | $26.93 | $25.59 | $25.99 | $25.99 | 122,050 |
| 2025-04-07 | $25.11 | $27.14 | $22.83 | $25.87 | $25.87 | 171,176 |
| 2025-04-04 | $25.27 | $26.06 | $25.03 | $25.99 | $25.99 | 149,473 |
| 2025-04-03 | $27.96 | $28.10 | $26.40 | $26.44 | $26.44 | 179,793 |
| 2025-04-02 | $28.31 | $29.10 | $28.31 | $29.04 | $29.04 | 121,061 |
| 2025-04-01 | $28.11 | $28.75 | $28.00 | $28.73 | $28.73 | 104,457 |
| 2025-03-31 | $28.27 | $28.86 | $28.10 | $28.36 | $28.36 | 194,195 |
| 2025-03-28 | $29.19 | $29.27 | $27.11 | $28.65 | $28.65 | 83,882 |
| 2025-03-27 | $29.43 | $29.44 | $28.91 | $29.26 | $29.26 | 118,269 |
| 2025-03-26 | $29.34 | $29.68 | $28.92 | $29.42 | $29.42 | 114,808 |
| 2025-03-25 | $29.38 | $29.63 | $29.25 | $29.30 | $29.30 | 203,213 |
| 2025-03-24 | $29.07 | $29.38 | $28.37 | $29.26 | $29.26 | 81,900 |
| 2025-03-21 | $28.55 | $28.86 | $28.31 | $28.64 | $28.64 | 211,295 |
| 2025-03-20 | $28.68 | $29.16 | $28.68 | $28.72 | $28.72 | 70,621 |
| 2025-03-19 | $28.55 | $29.20 | $28.44 | $29.00 | $29.00 | 112,356 |
| 2025-03-18 | $28.29 | $28.55 | $28.17 | $28.44 | $28.44 | 86,967 |
| 2025-03-17 | $28.19 | $28.82 | $28.19 | $28.50 | $28.50 | 86,783 |
| 2025-03-14 | $28.00 | $28.34 | $27.96 | $28.27 | $28.27 | 76,883 |
| 2025-03-13 | $27.80 | $28.12 | $27.71 | $27.71 | $27.71 | 74,473 |
| 2025-03-12 | $27.72 | $27.95 | $27.30 | $27.80 | $27.80 | 95,385 |
| 2025-03-11 | $27.74 | $28.67 | $27.20 | $27.52 | $27.52 | 131,877 |
| 2025-03-10 | $28.47 | $28.53 | $27.71 | $27.74 | $27.74 | 117,637 |
| 2025-03-07 | $29.06 | $29.50 | $28.42 | $28.83 | $28.83 | 75,103 |
| 2025-03-06 | $29.02 | $29.56 | $28.67 | $28.96 | $28.96 | 103,622 |
| 2025-03-05 | $29.16 | $29.50 | $28.73 | $29.32 | $29.32 | 147,402 |
| 2025-03-04 | $30.08 | $30.08 | $29.17 | $29.45 | $29.45 | 109,934 |
| 2025-03-03 | $30.50 | $30.94 | $29.64 | $30.42 | $30.42 | 118,501 |
| 2025-02-28 | $30.23 | $30.64 | $29.58 | $30.56 | $30.56 | 132,855 |
| 2025-02-27 | $29.88 | $30.21 | $29.61 | $30.07 | $30.07 | 108,130 |
| 2025-02-26 | $29.80 | $30.24 | $28.97 | $29.96 | $29.96 | 164,309 |
| 2025-02-25 | $29.73 | $30.22 | $29.62 | $29.83 | $29.83 | 160,452 |
| 2025-02-24 | $29.80 | $29.95 | $29.49 | $29.50 | $29.50 | 113,397 |
| 2025-02-21 | $30.59 | $30.97 | $29.61 | $29.64 | $29.64 | 86,815 |
| 2025-02-20 | $30.64 | $31.22 | $29.84 | $30.23 | $30.23 | 96,833 |
| 2025-02-19 | $30.56 | $31.69 | $30.35 | $30.83 | $30.83 | 78,880 |
| 2025-02-18 | $31.27 | $31.58 | $27.75 | $30.92 | $30.92 | 122,590 |
| 2025-02-14 | $31.42 | $31.62 | $31.12 | $31.41 | $31.41 | 165,429 |
| 2025-02-13 | $31.01 | $31.27 | $30.65 | $31.23 | $31.23 | 96,736 |
| 2025-02-12 | $30.81 | $31.22 | $30.73 | $30.78 | $30.78 | 120,205 |
| 2025-02-11 | $30.32 | $31.32 | $30.30 | $31.32 | $31.32 | 125,019 |
| 2025-02-10 | $31.44 | $31.79 | $30.45 | $30.53 | $30.53 | 100,326 |
| 2025-02-07 | $31.50 | $31.50 | $30.64 | $30.89 | $30.89 | 101,391 |
| 2025-02-06 | $31.03 | $31.68 | $30.86 | $31.63 | $31.63 | 60,247 |
| 2025-02-05 | $30.73 | $31.00 | $30.42 | $30.99 | $30.99 | 65,905 |
| 2025-02-04 | $30.18 | $30.75 | $29.22 | $30.72 | $30.51 | 93,182 |
| 2025-02-03 | $29.63 | $30.36 | $29.49 | $29.90 | $29.70 | 73,223 |
| 2025-01-31 | $30.66 | $30.93 | $29.78 | $30.39 | $30.19 | 129,689 |
| 2025-01-30 | $30.91 | $31.09 | $30.63 | $30.80 | $30.59 | 87,286 |
| 2025-01-29 | $30.26 | $30.82 | $30.26 | $30.53 | $30.32 | 72,488 |
| 2025-01-28 | $30.51 | $30.68 | $29.95 | $30.39 | $30.19 | 70,056 |
| 2025-01-27 | $30.47 | $31.05 | $29.70 | $30.58 | $30.37 | 253,431 |
| 2025-01-24 | $29.84 | $30.42 | $29.41 | $30.28 | $30.28 | 84,082 |
| 2025-01-23 | $29.66 | $30.05 | $28.82 | $29.86 | $29.86 | 130,169 |
| 2025-01-22 | $29.91 | $30.02 | $29.46 | $29.95 | $29.95 | 139,797 |
| 2025-01-21 | $29.92 | $30.45 | $29.81 | $30.15 | $30.15 | 95,148 |
| 2025-01-17 | $29.80 | $29.99 | $29.33 | $29.69 | $29.69 | 70,640 |
| 2025-01-16 | $29.47 | $29.68 | $28.56 | $29.42 | $29.42 | 81,256 |
| 2025-01-15 | $29.86 | $30.09 | $29.36 | $29.69 | $29.69 | 77,765 |
| 2025-01-14 | $28.33 | $29.03 | $28.33 | $28.97 | $28.97 | 61,179 |
| 2025-01-13 | $27.45 | $28.16 | $27.45 | $28.08 | $28.08 | 76,812 |
| 2025-01-10 | $28.23 | $28.23 | $27.11 | $27.66 | $27.66 | 89,625 |
| 2025-01-08 | $28.43 | $28.89 | $28.25 | $28.79 | $28.79 | 57,711 |
| 2025-01-07 | $29.05 | $29.05 | $28.38 | $28.62 | $28.62 | 80,142 |
| 2025-01-06 | $29.13 | $29.49 | $28.88 | $28.97 | $28.97 | 71,490 |
| 2025-01-03 | $29.08 | $29.20 | $28.52 | $29.13 | $29.13 | 84,547 |
| 2025-01-02 | $29.84 | $30.00 | $28.90 | $29.04 | $29.04 | 62,242 |
| 2024-12-31 | $29.75 | $30.03 | $29.41 | $29.51 | $29.51 | 65,614 |
| 2024-12-30 | $29.30 | $29.75 | $29.09 | $29.62 | $29.62 | 119,315 |
| 2024-12-27 | $29.74 | $30.12 | $29.20 | $29.46 | $29.46 | 60,279 |
| 2024-12-26 | $29.72 | $29.99 | $29.61 | $29.93 | $29.93 | 58,128 |
| 2024-12-24 | $29.75 | $29.97 | $29.52 | $29.87 | $29.87 | 36,522 |
| 2024-12-23 | $29.65 | $29.94 | $28.67 | $29.66 | $29.66 | 61,389 |
| 2024-12-20 | $29.31 | $30.19 | $29.31 | $29.78 | $29.78 | 218,126 |
| 2024-12-19 | $30.02 | $30.56 | $29.51 | $29.69 | $29.69 | 157,739 |
| 2024-12-18 | $31.43 | $31.65 | $29.48 | $29.66 | $29.66 | 139,027 |
| 2024-12-17 | $31.92 | $31.96 | $30.99 | $31.10 | $31.10 | 102,665 |
| 2024-12-16 | $31.87 | $32.06 | $31.64 | $32.03 | $32.03 | 79,202 |
| 2024-12-13 | $31.51 | $31.89 | $31.01 | $31.82 | $31.82 | 87,584 |
| 2024-12-12 | $31.92 | $32.26 | $31.28 | $31.61 | $31.61 | 88,490 |
| 2024-12-11 | $31.97 | $32.30 | $31.53 | $31.97 | $31.97 | 116,186 |
| 2024-12-10 | $31.53 | $31.95 | $30.96 | $31.58 | $31.58 | 101,400 |
| 2024-12-09 | $31.96 | $31.98 | $31.44 | $31.46 | $31.46 | 94,249 |
| 2024-12-06 | $32.34 | $32.34 | $31.65 | $31.93 | $31.93 | 59,175 |
| 2024-12-05 | $32.30 | $32.47 | $32.02 | $32.19 | $32.19 | 115,165 |
| 2024-12-04 | $31.59 | $32.27 | $31.51 | $32.21 | $32.21 | 130,119 |
| 2024-12-03 | $31.93 | $32.19 | $31.51 | $31.57 | $31.57 | 112,971 |
| 2024-12-02 | $31.92 | $32.18 | $31.37 | $31.97 | $31.97 | 107,565 |
| 2024-11-29 | $31.98 | $32.03 | $31.17 | $31.76 | $31.76 | 102,626 |
| 2024-11-27 | $32.00 | $32.37 | $31.89 | $31.98 | $31.98 | 110,618 |
| 2024-11-26 | $31.88 | $32.07 | $31.48 | $31.90 | $31.90 | 126,308 |
| 2024-11-25 | $32.00 | $32.75 | $31.77 | $32.04 | $32.04 | 113,449 |
| 2024-11-22 | $31.05 | $31.68 | $30.87 | $31.55 | $31.55 | 91,198 |
| 2024-11-21 | $30.72 | $31.32 | $30.61 | $30.92 | $30.92 | 80,958 |
| 2024-11-20 | $30.67 | $31.16 | $29.96 | $30.45 | $30.45 | 103,481 |
| 2024-11-19 | $30.41 | $30.84 | $30.38 | $30.71 | $30.71 | 68,112 |
| 2024-11-18 | $30.85 | $31.12 | $30.71 | $30.77 | $30.77 | 92,319 |
| 2024-11-15 | $31.42 | $31.52 | $30.54 | $30.94 | $30.94 | 122,503 |
| 2024-11-14 | $31.38 | $31.66 | $30.79 | $31.23 | $31.23 | 121,781 |
| 2024-11-13 | $32.05 | $32.05 | $31.08 | $31.24 | $31.24 | 147,361 |
| 2024-11-12 | $31.75 | $32.11 | $30.89 | $31.56 | $31.56 | 118,453 |
| 2024-11-11 | $31.42 | $32.05 | $31.12 | $31.76 | $31.76 | 101,218 |
| 2024-11-08 | $30.59 | $31.13 | $29.35 | $30.84 | $30.84 | 102,185 |
| 2024-11-07 | $31.85 | $31.85 | $30.41 | $30.46 | $30.46 | 165,135 |
| 2024-11-06 | $30.27 | $32.24 | $30.27 | $32.21 | $32.21 | 375,507 |
| 2024-11-05 | $27.87 | $28.72 | $27.87 | $28.70 | $28.51 | 91,568 |
| 2024-11-04 | $27.56 | $28.05 | $27.04 | $27.79 | $27.79 | 96,614 |
| 2024-11-01 | $28.10 | $28.70 | $27.61 | $27.81 | $27.81 | 82,569 |
| 2024-10-31 | $28.51 | $28.92 | $27.23 | $27.83 | $27.83 | 109,409 |
| 2024-10-30 | $28.29 | $29.14 | $28.29 | $28.40 | $28.40 | 117,768 |
| 2024-10-29 | $28.42 | $28.62 | $28.16 | $28.45 | $28.45 | 96,908 |
| 2024-10-28 | $28.02 | $28.98 | $28.02 | $28.64 | $28.64 | 236,608 |
| 2024-10-25 | $28.52 | $28.75 | $27.64 | $27.87 | $27.87 | 87,492 |
| 2024-10-24 | $27.76 | $28.37 | $26.48 | $28.28 | $28.28 | 120,512 |
| 2024-10-23 | $27.10 | $27.38 | $25.92 | $27.25 | $27.25 | 70,261 |
| 2024-10-22 | $27.91 | $27.91 | $27.09 | $27.36 | $27.36 | 38,319 |
| 2024-10-21 | $27.94 | $28.09 | $26.96 | $27.08 | $27.08 | 80,173 |
| 2024-10-18 | $28.61 | $28.61 | $28.12 | $28.12 | $28.12 | 67,856 |
| 2024-10-17 | $28.52 | $28.71 | $28.19 | $28.61 | $28.61 | 153,976 |
| 2024-10-16 | $28.51 | $28.88 | $28.29 | $28.54 | $28.54 | 82,783 |
| 2024-10-15 | $27.94 | $28.76 | $27.68 | $28.19 | $28.19 | 96,632 |
| 2024-10-14 | $27.90 | $28.21 | $27.73 | $27.90 | $27.90 | 65,928 |
| 2024-10-11 | $27.10 | $28.10 | $27.10 | $27.91 | $27.91 | 71,394 |
| 2024-10-10 | $26.95 | $27.13 | $26.60 | $26.98 | $26.98 | 64,093 |
| 2024-10-09 | $27.00 | $27.50 | $26.80 | $27.23 | $27.23 | 54,701 |
| 2024-10-08 | $27.21 | $27.34 | $27.02 | $27.07 | $27.07 | 44,975 |
| 2024-10-07 | $27.13 | $27.17 | $26.93 | $27.08 | $27.08 | 42,259 |
| 2024-10-04 | $27.30 | $27.45 | $26.99 | $27.30 | $27.30 | 86,546 |
| 2024-10-03 | $26.68 | $26.91 | $26.54 | $26.85 | $26.85 | 45,640 |
| 2024-10-02 | $27.06 | $27.45 | $26.75 | $26.86 | $26.86 | 61,526 |
| 2024-10-01 | $28.01 | $28.11 | $26.92 | $27.17 | $27.17 | 89,184 |
| 2024-09-30 | $27.20 | $28.26 | $27.20 | $28.14 | $28.14 | 105,439 |
| 2024-09-27 | $27.53 | $27.56 | $26.77 | $27.22 | $27.22 | 76,590 |
| 2024-09-26 | $27.35 | $27.47 | $27.07 | $27.24 | $27.24 | 96,694 |
| 2024-09-25 | $27.29 | $27.29 | $26.65 | $27.08 | $27.08 | 102,653 |
| 2024-09-24 | $27.71 | $28.10 | $27.23 | $27.25 | $27.25 | 106,750 |
| 2024-09-23 | $28.52 | $28.66 | $27.68 | $27.69 | $27.69 | 121,188 |
| 2024-09-20 | $28.97 | $29.00 | $28.26 | $28.47 | $28.47 | 319,472 |
| 2024-09-19 | $28.99 | $29.26 | $28.45 | $29.19 | $29.19 | 94,590 |
| 2024-09-18 | $28.29 | $29.39 | $27.89 | $28.37 | $28.37 | 135,046 |
| 2024-09-17 | $28.27 | $28.66 | $28.04 | $28.16 | $28.16 | 164,287 |
| 2024-09-16 | $28.00 | $28.20 | $27.38 | $27.94 | $27.94 | 138,801 |
| 2024-09-13 | $27.70 | $27.92 | $27.40 | $27.86 | $27.86 | 87,771 |
| 2024-09-12 | $27.38 | $27.56 | $27.08 | $27.27 | $27.27 | 63,013 |
| 2024-09-11 | $27.48 | $27.48 | $26.62 | $27.17 | $27.17 | 63,361 |
| 2024-09-10 | $27.64 | $27.81 | $27.03 | $27.77 | $27.77 | 84,185 |
| 2024-09-09 | $27.49 | $27.83 | $27.46 | $27.55 | $27.55 | 90,806 |
| 2024-09-06 | $28.06 | $28.12 | $27.31 | $27.45 | $27.45 | 81,571 |
| 2024-09-05 | $28.29 | $28.29 | $27.61 | $27.90 | $27.90 | 65,894 |
| 2024-09-04 | $28.29 | $28.52 | $27.77 | $28.05 | $28.05 | 78,043 |
| 2024-09-03 | $28.08 | $28.66 | $27.78 | $28.29 | $28.29 | 117,837 |
| 2024-08-30 | $28.52 | $28.58 | $27.87 | $28.46 | $28.46 | 74,032 |
| 2024-08-29 | $28.32 | $28.44 | $27.70 | $28.30 | $28.30 | 75,923 |
| 2024-08-28 | $27.83 | $28.39 | $27.73 | $28.01 | $28.01 | 67,944 |
| 2024-08-27 | $28.03 | $28.05 | $27.70 | $27.88 | $27.88 | 60,979 |
| 2024-08-26 | $28.56 | $28.61 | $28.12 | $28.15 | $28.15 | 84,068 |
| 2024-08-23 | $27.00 | $28.81 | $26.96 | $28.44 | $28.44 | 94,208 |
| 2024-08-22 | $26.52 | $26.94 | $26.52 | $26.82 | $26.82 | 58,308 |
| 2024-08-21 | $26.71 | $26.74 | $26.19 | $26.64 | $26.64 | 95,762 |
| 2024-08-20 | $26.99 | $26.99 | $26.40 | $26.50 | $26.50 | 56,609 |
| 2024-08-19 | $26.70 | $27.01 | $26.52 | $26.99 | $26.99 | 47,502 |
| 2024-08-16 | $26.05 | $26.67 | $26.05 | $26.52 | $26.52 | 173,549 |
| 2024-08-15 | $26.14 | $26.48 | $25.95 | $26.08 | $26.08 | 86,596 |
| 2024-08-14 | $25.87 | $25.87 | $25.16 | $25.49 | $25.49 | 65,994 |
| 2024-08-13 | $25.37 | $25.81 | $24.91 | $25.80 | $25.80 | 256,524 |
| 2024-08-12 | $25.72 | $25.90 | $24.91 | $25.00 | $25.00 | 75,401 |
| 2024-08-09 | $25.71 | $25.71 | $25.25 | $25.60 | $25.60 | 82,485 |
| 2024-08-08 | $25.56 | $25.84 | $25.45 | $25.79 | $25.79 | 55,637 |
| 2024-08-07 | $25.83 | $26.11 | $25.20 | $25.29 | $25.29 | 74,997 |
| 2024-08-06 | $25.51 | $25.96 | $25.27 | $25.65 | $25.44 | 88,360 |
| 2024-08-05 | $25.46 | $26.04 | $24.43 | $25.55 | $25.34 | 120,621 |
| 2024-08-02 | $26.14 | $26.83 | $25.87 | $26.69 | $26.69 | 167,715 |
| 2024-08-01 | $27.67 | $27.90 | $26.48 | $27.03 | $27.03 | 244,843 |
| 2024-07-31 | $28.33 | $28.49 | $27.50 | $27.65 | $27.65 | 191,249 |
| 2024-07-30 | $28.45 | $28.83 | $28.09 | $28.28 | $28.28 | 93,335 |
| 2024-07-29 | $29.22 | $29.22 | $28.15 | $28.35 | $28.35 | 129,173 |
| 2024-07-26 | $29.10 | $29.26 | $28.33 | $29.18 | $29.18 | 180,636 |
| 2024-07-25 | $27.88 | $29.49 | $27.81 | $28.17 | $28.17 | 163,046 |
| 2024-07-24 | $27.85 | $28.25 | $27.31 | $27.44 | $27.44 | 101,325 |
| 2024-07-23 | $27.04 | $28.29 | $27.04 | $27.86 | $27.86 | 160,049 |
| 2024-07-22 | $26.62 | $27.38 | $26.28 | $27.23 | $27.23 | 97,028 |
| 2024-07-19 | $26.70 | $27.01 | $26.47 | $26.82 | $26.82 | 78,528 |
| 2024-07-18 | $26.75 | $27.43 | $26.22 | $26.65 | $26.65 | 197,352 |
| 2024-07-17 | $26.28 | $27.28 | $25.91 | $27.16 | $27.16 | 141,825 |
| 2024-07-16 | $25.41 | $26.59 | $25.41 | $26.55 | $26.55 | 107,603 |
| 2024-07-15 | $24.60 | $25.52 | $24.33 | $25.14 | $25.14 | 99,445 |
| 2024-07-12 | $24.42 | $24.50 | $21.73 | $24.28 | $24.28 | 122,538 |
| 2024-07-11 | $23.49 | $24.14 | $22.91 | $24.12 | $24.12 | 132,479 |
| 2024-07-10 | $22.47 | $23.00 | $22.40 | $22.94 | $22.94 | 138,779 |
| 2024-07-09 | $22.45 | $22.51 | $22.14 | $22.41 | $22.41 | 153,304 |
| 2024-07-08 | $22.34 | $22.68 | $22.29 | $22.52 | $22.52 | 64,179 |
| 2024-07-05 | $22.39 | $22.55 | $22.08 | $22.22 | $22.22 | 65,063 |
| 2024-07-03 | $23.01 | $23.01 | $22.44 | $22.44 | $22.44 | 40,446 |
| 2024-07-02 | $22.76 | $23.06 | $22.76 | $23.05 | $23.05 | 39,772 |
| 2024-07-01 | $22.81 | $22.92 | $22.57 | $22.72 | $22.72 | 67,846 |
| 2024-06-28 | $22.49 | $23.00 | $22.40 | $22.83 | $22.83 | 329,670 |
| 2024-06-27 | $21.85 | $22.22 | $21.80 | $22.20 | $22.20 | 54,330 |
| 2024-06-26 | $21.39 | $21.98 | $21.17 | $21.81 | $21.81 | 67,937 |
| 2024-06-25 | $21.52 | $21.76 | $21.51 | $21.60 | $21.60 | 67,581 |
| 2024-06-24 | $21.38 | $21.94 | $21.25 | $21.68 | $21.68 | 72,630 |
| 2024-06-21 | $21.49 | $21.57 | $21.18 | $21.24 | $21.24 | 189,915 |
| 2024-06-20 | $21.32 | $21.53 | $21.26 | $21.42 | $21.42 | 52,426 |
| 2024-06-18 | $21.36 | $21.65 | $21.27 | $21.51 | $21.51 | 69,290 |
| 2024-06-17 | $20.84 | $21.36 | $20.79 | $21.35 | $21.35 | 85,751 |
| 2024-06-14 | $20.94 | $20.99 | $20.76 | $20.92 | $20.92 | 87,173 |
| 2024-06-13 | $21.48 | $21.48 | $21.02 | $21.20 | $21.20 | 75,275 |
| 2024-06-12 | $21.66 | $22.10 | $21.42 | $21.56 | $21.56 | 71,328 |
| 2024-06-11 | $20.85 | $21.10 | $20.67 | $21.00 | $21.00 | 127,639 |
| 2024-06-10 | $21.28 | $21.28 | $20.84 | $20.98 | $20.98 | 64,756 |
| 2024-06-07 | $21.16 | $21.40 | $21.11 | $21.36 | $21.36 | 64,447 |
| 2024-06-06 | $21.23 | $21.43 | $21.04 | $21.40 | $21.40 | 47,763 |
| 2024-06-05 | $21.38 | $21.61 | $20.37 | $21.14 | $21.14 | 58,359 |
| 2024-06-04 | $21.34 | $21.97 | $21.09 | $21.15 | $21.15 | 62,154 |
| 2024-06-03 | $21.95 | $22.00 | $21.42 | $21.48 | $21.48 | 42,513 |
| 2024-05-31 | $21.90 | $21.98 | $21.67 | $21.80 | $21.80 | 66,817 |
| 2024-05-30 | $21.70 | $21.84 | $21.48 | $21.65 | $21.65 | 59,140 |
| 2024-05-29 | $21.45 | $21.45 | $21.16 | $21.36 | $21.36 | 74,208 |
| 2024-05-28 | $22.53 | $22.53 | $21.75 | $21.84 | $21.84 | 72,923 |
| 2024-05-24 | $22.22 | $22.42 | $22.06 | $22.41 | $22.41 | 68,961 |
| 2024-05-23 | $22.63 | $22.66 | $22.14 | $22.16 | $22.16 | 116,369 |
| 2024-05-22 | $22.42 | $22.68 | $22.12 | $22.56 | $22.56 | 94,069 |
| 2024-05-21 | $22.29 | $22.61 | $22.12 | $22.52 | $22.52 | 69,413 |
| 2024-05-20 | $23.01 | $23.01 | $22.29 | $22.29 | $22.29 | 140,867 |
| 2024-05-17 | $22.85 | $23.10 | $22.81 | $22.93 | $22.93 | 94,227 |
| 2024-05-16 | $22.74 | $23.00 | $21.02 | $22.80 | $22.80 | 80,683 |
| 2024-05-15 | $22.98 | $22.98 | $22.48 | $22.73 | $22.73 | 74,428 |
| 2024-05-14 | $22.91 | $22.94 | $22.56 | $22.67 | $22.67 | 66,852 |
| 2024-05-13 | $22.81 | $23.06 | $22.54 | $22.59 | $22.59 | 147,493 |
| 2024-05-10 | $22.63 | $22.78 | $22.23 | $22.65 | $22.65 | 64,422 |
| 2024-05-09 | $22.56 | $22.68 | $22.27 | $22.60 | $22.60 | 83,958 |
| 2024-05-08 | $21.93 | $22.62 | $21.73 | $22.59 | $22.59 | 78,803 |
| 2024-05-07 | $22.12 | $22.34 | $21.96 | $21.99 | $21.99 | 96,876 |
| 2024-05-06 | $22.47 | $22.68 | $22.15 | $22.16 | $21.95 | 61,037 |
| 2024-05-03 | $22.67 | $22.67 | $21.56 | $22.38 | $22.17 | 105,965 |
| 2024-05-02 | $22.33 | $22.36 | $22.00 | $22.25 | $22.25 | 105,736 |
| 2024-05-01 | $20.89 | $22.13 | $20.89 | $22.02 | $22.02 | 144,005 |
| 2024-04-30 | $21.11 | $21.23 | $20.75 | $20.87 | $20.87 | 266,967 |
| 2024-04-29 | $21.25 | $21.63 | $21.25 | $21.34 | $21.34 | 189,242 |
| 2024-04-26 | $20.57 | $21.33 | $20.57 | $21.23 | $21.23 | 101,048 |
| 2024-04-25 | $20.43 | $20.64 | $19.75 | $20.55 | $20.55 | 117,770 |
| 2024-04-24 | $19.79 | $20.04 | $19.61 | $20.00 | $20.00 | 117,028 |
| 2024-04-23 | $19.70 | $20.08 | $19.70 | $20.00 | $20.00 | 83,265 |
| 2024-04-22 | $19.41 | $19.82 | $19.38 | $19.67 | $19.67 | 70,217 |
| 2024-04-19 | $18.49 | $19.47 | $18.49 | $19.44 | $19.44 | 77,639 |
| 2024-04-18 | $18.45 | $18.70 | $18.42 | $18.59 | $18.59 | 83,690 |
| 2024-04-17 | $18.64 | $18.80 | $18.42 | $18.44 | $18.44 | 82,616 |
| 2024-04-16 | $18.72 | $18.72 | $18.41 | $18.45 | $18.45 | 79,700 |
| 2024-04-15 | $18.72 | $18.86 | $18.54 | $18.73 | $18.73 | 91,205 |
| 2024-04-12 | $18.75 | $18.90 | $18.67 | $18.72 | $18.72 | 87,557 |
| 2024-04-11 | $19.42 | $19.42 | $18.69 | $18.91 | $18.91 | 101,197 |
| 2024-04-10 | $19.41 | $19.41 | $18.63 | $18.84 | $18.84 | 110,799 |
| 2024-04-09 | $19.86 | $19.94 | $19.78 | $19.90 | $19.90 | 52,627 |
| 2024-04-08 | $19.60 | $19.98 | $19.60 | $19.83 | $19.83 | 70,309 |
| 2024-04-05 | $19.56 | $19.75 | $19.44 | $19.48 | $19.48 | 83,254 |
| 2024-04-04 | $19.93 | $20.02 | $19.63 | $19.65 | $19.65 | 74,309 |
| 2024-04-03 | $19.66 | $19.89 | $19.61 | $19.69 | $19.69 | 55,713 |
| 2024-04-02 | $20.09 | $20.11 | $19.71 | $19.80 | $19.80 | 61,771 |
| 2024-04-01 | $20.79 | $20.79 | $20.27 | $20.35 | $20.35 | 57,246 |
| 2024-03-28 | $20.58 | $20.90 | $20.50 | $20.82 | $20.82 | 133,904 |
| 2024-03-27 | $19.86 | $20.64 | $19.86 | $20.64 | $20.64 | 88,323 |
| 2024-03-26 | $19.94 | $19.94 | $19.64 | $19.74 | $19.74 | 63,697 |
| 2024-03-25 | $19.77 | $19.92 | $19.71 | $19.80 | $19.80 | 46,657 |
| 2024-03-22 | $20.35 | $20.35 | $19.68 | $19.69 | $19.69 | 61,512 |
| 2024-03-21 | $20.11 | $20.33 | $19.94 | $20.26 | $20.26 | 116,919 |
| 2024-03-20 | $19.12 | $20.29 | $19.12 | $20.00 | $20.00 | 97,639 |
| 2024-03-19 | $19.21 | $19.47 | $19.21 | $19.25 | $19.25 | 40,906 |
| 2024-03-18 | $19.50 | $19.50 | $19.11 | $19.27 | $19.27 | 89,191 |
| 2024-03-15 | $19.33 | $19.76 | $19.29 | $19.56 | $19.56 | 204,662 |
| 2024-03-14 | $20.06 | $20.08 | $19.27 | $19.39 | $19.39 | 112,230 |
| 2024-03-13 | $20.11 | $20.44 | $20.02 | $20.16 | $20.16 | 71,574 |
| 2024-03-12 | $20.21 | $20.35 | $20.02 | $20.17 | $20.17 | 84,067 |
| 2024-03-11 | $20.21 | $20.43 | $20.07 | $20.32 | $20.32 | 59,839 |
| 2024-03-08 | $20.55 | $20.55 | $19.90 | $20.22 | $20.22 | 100,730 |
| 2024-03-07 | $20.70 | $20.80 | $20.19 | $20.24 | $20.24 | 71,796 |
| 2024-03-06 | $20.53 | $20.73 | $19.92 | $20.47 | $20.47 | 67,873 |
| 2024-03-05 | $19.98 | $20.61 | $19.98 | $20.52 | $20.52 | 79,076 |
| 2024-03-04 | $19.93 | $20.34 | $19.93 | $20.08 | $20.08 | 57,282 |
| 2024-03-01 | $19.88 | $19.98 | $19.56 | $19.92 | $19.92 | 68,560 |
| 2024-02-29 | $19.95 | $20.18 | $19.86 | $20.02 | $20.02 | 111,506 |
| 2024-02-28 | $19.89 | $19.89 | $19.49 | $19.52 | $19.52 | 76,921 |
| 2024-02-27 | $19.88 | $20.21 | $19.79 | $20.00 | $20.00 | 126,152 |
| 2024-02-26 | $19.66 | $19.95 | $19.66 | $19.76 | $19.76 | 95,738 |
| 2024-02-23 | $19.64 | $19.93 | $19.39 | $19.79 | $19.79 | 89,148 |
| 2024-02-22 | $19.90 | $20.54 | $19.38 | $19.60 | $19.60 | 87,158 |
| 2024-02-21 | $20.20 | $20.78 | $19.38 | $19.98 | $19.98 | 89,553 |
| 2024-02-20 | $19.90 | $20.39 | $19.85 | $20.20 | $20.20 | 129,037 |
| 2024-02-16 | $20.44 | $20.64 | $20.21 | $20.21 | $20.21 | 87,351 |
| 2024-02-15 | $19.74 | $20.67 | $19.74 | $20.64 | $20.64 | 113,717 |
| 2024-02-14 | $19.55 | $19.77 | $19.32 | $19.68 | $19.68 | 105,157 |
| 2024-02-13 | $19.76 | $19.94 | $19.12 | $19.30 | $19.30 | 253,657 |
| 2024-02-12 | $20.06 | $20.72 | $20.06 | $20.40 | $20.40 | 90,936 |
| 2024-02-09 | $19.66 | $20.23 | $19.34 | $20.19 | $20.19 | 111,436 |
| 2024-02-08 | $19.50 | $19.78 | $19.41 | $19.62 | $19.62 | 83,304 |
| 2024-02-07 | $19.97 | $19.97 | $19.19 | $19.63 | $19.63 | 90,454 |
| 2024-02-06 | $19.75 | $20.11 | $19.75 | $19.91 | $19.91 | 116,692 |
| 2024-02-05 | $20.25 | $20.25 | $19.78 | $19.97 | $19.76 | 123,157 |
| 2024-02-02 | $20.43 | $20.74 | $20.18 | $20.36 | $20.15 | 107,200 |
| 2024-02-01 | $21.39 | $21.64 | $20.31 | $20.82 | $20.60 | 126,803 |
| 2024-01-31 | $21.65 | $22.29 | $21.24 | $21.24 | $21.02 | 203,874 |
| 2024-01-30 | $21.81 | $22.17 | $21.68 | $22.06 | $22.06 | 311,246 |
| 2024-01-29 | $21.77 | $22.07 | $19.81 | $21.86 | $21.86 | 126,111 |
| 2024-01-26 | $21.34 | $21.97 | $21.34 | $21.80 | $21.80 | 111,918 |
| 2024-01-25 | $21.94 | $21.94 | $20.19 | $21.32 | $21.32 | 133,466 |
| 2024-01-24 | $21.07 | $21.37 | $20.77 | $20.88 | $20.88 | 71,332 |
| 2024-01-23 | $21.27 | $21.30 | $20.79 | $20.90 | $20.90 | 72,562 |
| 2024-01-22 | $20.51 | $21.12 | $20.51 | $21.11 | $21.11 | 103,606 |
| 2024-01-19 | $20.16 | $20.32 | $19.89 | $20.28 | $20.28 | 74,831 |
| 2024-01-18 | $20.06 | $20.15 | $19.87 | $20.01 | $20.01 | 56,263 |
| 2024-01-17 | $19.74 | $20.15 | $19.74 | $19.99 | $19.99 | 74,909 |
| 2024-01-16 | $19.98 | $20.15 | $19.88 | $20.07 | $20.07 | 132,673 |
| 2024-01-12 | $20.62 | $21.10 | $20.20 | $20.26 | $20.26 | 81,101 |
| 2024-01-11 | $20.37 | $20.87 | $20.13 | $20.45 | $20.45 | 109,096 |
| 2024-01-10 | $20.35 | $20.79 | $20.26 | $20.59 | $20.59 | 219,460 |
| 2024-01-09 | $20.59 | $20.63 | $20.25 | $20.37 | $20.37 | 441,437 |
| 2024-01-08 | $20.99 | $20.99 | $20.50 | $20.85 | $20.85 | 133,109 |
| 2024-01-05 | $20.92 | $21.29 | $20.76 | $20.99 | $20.99 | 183,484 |
| 2024-01-04 | $21.22 | $21.45 | $21.03 | $21.04 | $21.04 | 91,001 |
| 2024-01-03 | $21.91 | $21.91 | $21.06 | $21.10 | $21.10 | 111,023 |
| 2024-01-02 | $21.80 | $22.34 | $21.75 | $21.99 | $21.99 | 63,026 |
| 2023-12-29 | $22.20 | $22.26 | $22.00 | $22.03 | $22.03 | 120,706 |
| 2023-12-28 | $22.20 | $22.44 | $22.20 | $22.29 | $22.29 | 68,939 |
| 2023-12-27 | $22.42 | $22.49 | $22.22 | $22.32 | $22.32 | 51,188 |
| 2023-12-26 | $22.11 | $22.37 | $22.00 | $22.30 | $22.30 | 65,024 |
| 2023-12-22 | $21.92 | $22.16 | $21.88 | $22.03 | $22.03 | 49,827 |
| 2023-12-21 | $21.75 | $21.80 | $21.55 | $21.76 | $21.76 | 113,396 |
| 2023-12-20 | $22.00 | $22.44 | $21.56 | $21.58 | $21.58 | 130,932 |
| 2023-12-19 | $21.51 | $22.05 | $21.50 | $21.96 | $21.96 | 100,364 |
| 2023-12-18 | $21.66 | $21.95 | $21.46 | $21.51 | $21.51 | 92,919 |
| 2023-12-15 | $22.01 | $22.01 | $21.47 | $21.56 | $21.56 | 234,063 |
| 2023-12-14 | $21.79 | $22.29 | $21.45 | $21.91 | $21.91 | 136,416 |
| 2023-12-13 | $20.01 | $21.25 | $19.97 | $21.23 | $21.23 | 184,745 |
| 2023-12-12 | $20.30 | $20.30 | $19.32 | $20.04 | $20.04 | 68,853 |
| 2023-12-11 | $20.29 | $20.43 | $20.22 | $20.25 | $20.25 | 57,587 |
| 2023-12-08 | $20.23 | $20.47 | $20.20 | $20.29 | $20.29 | 49,348 |
| 2023-12-07 | $19.93 | $20.23 | $19.65 | $20.13 | $20.13 | 69,737 |
| 2023-12-06 | $19.95 | $20.49 | $19.75 | $19.79 | $19.79 | 82,249 |
| 2023-12-05 | $19.81 | $20.00 | $19.55 | $19.78 | $19.78 | 79,078 |
| 2023-12-04 | $19.57 | $20.02 | $19.53 | $19.81 | $19.81 | 117,256 |
| 2023-12-01 | $18.78 | $19.88 | $18.70 | $19.67 | $19.67 | 146,590 |
| 2023-11-30 | $18.99 | $19.08 | $18.80 | $18.89 | $18.89 | 190,666 |
| 2023-11-29 | $18.67 | $19.00 | $18.48 | $18.95 | $18.95 | 112,690 |
| 2023-11-28 | $18.54 | $18.54 | $18.17 | $18.46 | $18.46 | 83,260 |
| 2023-11-27 | $18.75 | $18.75 | $18.49 | $18.52 | $18.52 | 80,490 |
| 2023-11-24 | $18.80 | $19.00 | $18.79 | $18.84 | $18.84 | 24,946 |
| 2023-11-22 | $18.89 | $19.07 | $18.57 | $18.80 | $18.80 | 98,238 |
| 2023-11-21 | $18.75 | $19.04 | $18.62 | $18.68 | $18.68 | 127,985 |
| 2023-11-20 | $18.87 | $18.90 | $18.59 | $18.86 | $18.86 | 126,802 |
| 2023-11-17 | $18.99 | $19.12 | $18.76 | $18.84 | $18.84 | 123,316 |
| 2023-11-16 | $18.96 | $18.96 | $18.59 | $18.69 | $18.69 | 91,567 |
| 2023-11-15 | $19.00 | $19.21 | $18.75 | $18.91 | $18.91 | 111,493 |
| 2023-11-14 | $18.22 | $19.04 | $18.05 | $18.94 | $18.94 | 132,886 |
| 2023-11-13 | $17.47 | $17.68 | $17.34 | $17.58 | $17.58 | 133,963 |
| 2023-11-10 | $17.45 | $17.68 | $17.38 | $17.60 | $17.60 | 78,614 |
| 2023-11-09 | $17.65 | $17.74 | $17.27 | $17.37 | $17.37 | 72,483 |
| 2023-11-08 | $17.76 | $17.78 | $17.43 | $17.59 | $17.59 | 122,327 |
| 2023-11-07 | $17.81 | $17.81 | $17.47 | $17.70 | $17.70 | 65,022 |
| 2023-11-06 | $18.30 | $18.30 | $17.95 | $17.97 | $17.97 | 90,952 |
| 2023-11-03 | $18.01 | $18.46 | $17.91 | $18.32 | $18.32 | 109,389 |
| 2023-11-02 | $16.89 | $17.55 | $16.89 | $17.53 | $17.53 | 78,667 |
| 2023-11-01 | $16.67 | $16.71 | $16.38 | $16.67 | $16.67 | 101,046 |
| 2023-10-31 | $16.56 | $16.67 | $16.31 | $16.66 | $16.66 | 245,066 |
| 2023-10-30 | $16.26 | $16.64 | $16.26 | $16.53 | $16.53 | 96,477 |
| 2023-10-27 | $17.11 | $17.11 | $16.10 | $16.21 | $16.21 | 133,358 |
| 2023-10-26 | $16.89 | $17.54 | $16.57 | $17.20 | $17.20 | 146,518 |
| 2023-10-25 | $16.68 | $17.04 | $16.52 | $16.89 | $16.89 | 106,520 |
| 2023-10-24 | $16.96 | $16.96 | $16.50 | $16.83 | $16.83 | 132,279 |
| 2023-10-23 | $16.88 | $17.14 | $16.65 | $16.82 | $16.82 | 207,365 |
| 2023-10-20 | $17.34 | $17.34 | $16.90 | $16.90 | $16.90 | 139,630 |
| 2023-10-19 | $17.12 | $17.52 | $17.12 | $17.31 | $17.31 | 94,212 |
| 2023-10-18 | $17.30 | $17.42 | $17.12 | $17.18 | $17.18 | 82,232 |
| 2023-10-17 | $16.90 | $17.56 | $16.90 | $17.41 | $17.41 | 100,688 |
| 2023-10-16 | $16.80 | $17.11 | $16.75 | $16.90 | $16.90 | 71,080 |
| 2023-10-13 | $17.04 | $17.27 | $16.63 | $16.73 | $16.73 | 81,346 |
| 2023-10-12 | $17.28 | $17.28 | $16.85 | $16.94 | $16.94 | 70,635 |
| 2023-10-11 | $17.30 | $17.55 | $17.18 | $17.22 | $17.22 | 67,608 |
| 2023-10-10 | $17.46 | $17.66 | $17.28 | $17.28 | $17.28 | 82,031 |
| 2023-10-09 | $16.94 | $17.54 | $16.94 | $17.40 | $17.40 | 97,823 |
| 2023-10-06 | $16.40 | $17.39 | $16.40 | $17.25 | $17.25 | 107,935 |
| 2023-10-05 | $17.08 | $17.49 | $17.08 | $17.44 | $17.44 | 96,139 |
| 2023-10-04 | $16.93 | $17.15 | $16.75 | $17.11 | $17.11 | 77,970 |
| 2023-10-03 | $17.15 | $17.20 | $16.82 | $16.85 | $16.85 | 76,685 |
| 2023-10-02 | $17.29 | $17.32 | $17.12 | $17.22 | $17.22 | 92,020 |
| 2023-09-29 | $17.36 | $17.55 | $17.23 | $17.38 | $17.38 | 104,871 |
| 2023-09-28 | $17.21 | $17.35 | $17.07 | $17.22 | $17.22 | 72,482 |
| 2023-09-27 | $17.16 | $17.30 | $17.03 | $17.17 | $17.17 | 83,230 |
| 2023-09-26 | $17.07 | $17.30 | $16.97 | $17.03 | $17.03 | 74,441 |
| 2023-09-25 | $16.96 | $17.24 | $16.87 | $17.18 | $17.18 | 65,556 |
| 2023-09-22 | $17.13 | $17.13 | $16.94 | $17.06 | $17.06 | 90,726 |
| 2023-09-21 | $17.03 | $17.40 | $16.93 | $17.14 | $17.14 | 128,951 |
| 2023-09-20 | $17.18 | $17.46 | $17.15 | $17.16 | $17.16 | 146,562 |
| 2023-09-19 | $17.18 | $17.22 | $16.86 | $17.06 | $17.06 | 75,734 |
| 2023-09-18 | $17.51 | $17.51 | $17.10 | $17.15 | $17.15 | 119,171 |
| 2023-09-15 | $17.96 | $18.04 | $17.39 | $17.50 | $17.50 | 322,765 |
| 2023-09-14 | $17.63 | $17.97 | $17.63 | $17.96 | $17.96 | 86,909 |
| 2023-09-13 | $17.53 | $17.55 | $17.23 | $17.49 | $17.49 | 79,680 |
| 2023-09-12 | $17.40 | $17.66 | $17.32 | $17.47 | $17.47 | 72,323 |
| 2023-09-11 | $17.62 | $17.75 | $17.32 | $17.33 | $17.33 | 67,684 |
| 2023-09-08 | $17.58 | $17.72 | $17.39 | $17.59 | $17.59 | 84,163 |
| 2023-09-07 | $17.48 | $17.68 | $17.34 | $17.55 | $17.55 | 163,659 |
| 2023-09-06 | $17.90 | $18.02 | $17.49 | $17.53 | $17.53 | 67,618 |
| 2023-09-05 | $18.31 | $18.31 | $17.86 | $17.87 | $17.87 | 77,579 |
| 2023-09-01 | $18.17 | $18.52 | $18.17 | $18.38 | $18.38 | 59,661 |
| 2023-08-31 | $18.00 | $18.10 | $17.91 | $17.99 | $17.99 | 73,010 |
| 2023-08-30 | $18.14 | $18.14 | $17.89 | $17.99 | $17.99 | 52,023 |
| 2023-08-29 | $18.20 | $18.31 | $18.11 | $18.18 | $18.18 | 41,527 |
| 2023-08-28 | $17.95 | $18.30 | $17.95 | $18.17 | $18.17 | 72,106 |
| 2023-08-25 | $18.11 | $18.11 | $17.61 | $17.89 | $17.89 | 74,409 |
| 2023-08-24 | $17.96 | $18.31 | $17.89 | $18.01 | $18.01 | 81,847 |
| 2023-08-23 | $17.97 | $18.19 | $17.91 | $18.02 | $18.02 | 90,694 |
| 2023-08-22 | $18.29 | $18.38 | $17.86 | $17.88 | $17.88 | 110,915 |
| 2023-08-21 | $18.71 | $19.07 | $18.28 | $18.29 | $18.29 | 50,390 |
| 2023-08-18 | $18.60 | $18.88 | $18.59 | $18.69 | $18.69 | 168,345 |
| 2023-08-17 | $18.49 | $18.85 | $18.39 | $18.75 | $18.75 | 141,352 |
| 2023-08-16 | $18.64 | $18.76 | $18.43 | $18.45 | $18.45 | 61,782 |
| 2023-08-15 | $19.10 | $19.27 | $18.73 | $18.76 | $18.76 | 95,369 |
| 2023-08-14 | $19.61 | $19.61 | $19.22 | $19.38 | $19.38 | 141,821 |
| 2023-08-11 | $19.51 | $19.75 | $19.51 | $19.68 | $19.68 | 62,066 |
| 2023-08-10 | $19.62 | $19.85 | $19.47 | $19.62 | $19.62 | 97,311 |
| 2023-08-09 | $19.68 | $19.68 | $19.37 | $19.57 | $19.57 | 123,510 |
| 2023-08-08 | $19.62 | $19.84 | $19.13 | $19.76 | $19.76 | 98,132 |
| 2023-08-07 | $19.88 | $20.15 | $19.83 | $20.08 | $20.08 | 114,675 |
| 2023-08-04 | $19.69 | $19.94 | $19.59 | $19.89 | $19.89 | 114,341 |
| 2023-08-03 | $19.39 | $19.83 | $19.39 | $19.68 | $19.68 | 114,662 |
| 2023-08-02 | $19.24 | $19.55 | $19.21 | $19.50 | $19.50 | 100,995 |
| 2023-08-01 | $19.51 | $19.58 | $19.20 | $19.51 | $19.51 | 138,938 |
| 2023-07-31 | $19.67 | $19.88 | $19.36 | $19.50 | $19.50 | 108,619 |
| 2023-07-28 | $19.95 | $20.11 | $19.60 | $19.62 | $19.62 | 91,644 |
| 2023-07-27 | $19.96 | $20.66 | $19.76 | $19.81 | $19.81 | 106,174 |
| 2023-07-26 | $20.02 | $20.75 | $20.02 | $20.75 | $20.75 | 112,144 |
| 2023-07-25 | $19.72 | $20.10 | $19.14 | $19.72 | $19.72 | 120,115 |
| 2023-07-24 | $19.27 | $19.78 | $19.27 | $19.77 | $19.77 | 134,876 |
| 2023-07-21 | $19.59 | $19.60 | $19.17 | $19.20 | $19.20 | 109,213 |
| 2023-07-20 | $19.53 | $19.65 | $19.30 | $19.46 | $19.46 | 132,750 |
| 2023-07-19 | $19.17 | $19.60 | $19.01 | $19.55 | $19.55 | 109,601 |
| 2023-07-18 | $18.44 | $19.15 | $18.44 | $19.11 | $19.11 | 130,971 |
| 2023-07-17 | $18.32 | $18.77 | $18.19 | $18.45 | $18.45 | 66,450 |
| 2023-07-14 | $18.67 | $18.67 | $18.10 | $18.40 | $18.40 | 66,125 |
| 2023-07-13 | $18.50 | $18.82 | $18.37 | $18.54 | $18.54 | 84,557 |
| 2023-07-12 | $18.35 | $18.60 | $18.19 | $18.40 | $18.40 | 162,402 |
| 2023-07-11 | $17.92 | $18.08 | $17.77 | $17.99 | $17.99 | 63,438 |
| 2023-07-10 | $17.75 | $18.22 | $17.75 | $17.84 | $17.84 | 67,182 |
| 2023-07-07 | $17.55 | $18.01 | $17.55 | $17.82 | $17.82 | 136,327 |
| 2023-07-06 | $17.91 | $17.91 | $17.41 | $17.51 | $17.51 | 91,063 |
| 2023-07-05 | $18.11 | $18.50 | $18.00 | $18.22 | $18.22 | 88,868 |
| 2023-07-03 | $18.27 | $18.42 | $18.05 | $18.10 | $18.10 | 68,655 |
| 2023-06-30 | $18.60 | $18.60 | $18.06 | $18.08 | $18.08 | 104,051 |
| 2023-06-29 | $18.66 | $18.99 | $18.49 | $18.51 | $18.51 | 112,340 |
| 2023-06-28 | $18.43 | $18.49 | $18.16 | $18.46 | $18.46 | 74,442 |
| 2023-06-27 | $18.33 | $18.73 | $18.05 | $18.41 | $18.41 | 69,142 |
| 2023-06-26 | $18.55 | $18.97 | $18.28 | $18.31 | $18.31 | 81,513 |
| 2023-06-23 | $18.44 | $18.87 | $18.31 | $18.51 | $18.51 | 265,860 |
| 2023-06-22 | $18.85 | $18.85 | $18.29 | $18.67 | $18.67 | 100,441 |
| 2023-06-21 | $19.26 | $19.30 | $18.96 | $18.98 | $18.98 | 72,383 |
| 2023-06-20 | $19.75 | $19.80 | $19.29 | $19.30 | $19.30 | 88,272 |
| 2023-06-16 | $20.52 | $20.52 | $19.63 | $19.86 | $19.86 | 171,236 |
| 2023-06-15 | $19.69 | $20.43 | $19.69 | $20.36 | $20.36 | 98,218 |
| 2023-06-14 | $20.40 | $20.54 | $19.79 | $19.90 | $19.90 | 88,425 |
| 2023-06-13 | $19.88 | $20.50 | $19.88 | $20.30 | $20.30 | 84,284 |
| 2023-06-12 | $20.22 | $20.55 | $19.87 | $19.89 | $19.89 | 103,345 |
| 2023-06-09 | $20.49 | $20.49 | $20.06 | $20.20 | $20.20 | 99,942 |
| 2023-06-08 | $20.55 | $20.65 | $20.04 | $20.54 | $20.54 | 117,968 |
| 2023-06-07 | $19.99 | $20.82 | $19.58 | $20.60 | $20.60 | 126,321 |
| 2023-06-06 | $18.35 | $19.98 | $18.35 | $19.73 | $19.73 | 139,506 |
| 2023-06-05 | $19.07 | $19.07 | $18.30 | $18.38 | $18.38 | 104,753 |
| 2023-06-02 | $18.08 | $19.06 | $18.06 | $19.06 | $19.06 | 134,206 |
| 2023-06-01 | $17.84 | $18.14 | $17.50 | $17.88 | $17.88 | 71,358 |
| 2023-05-31 | $18.46 | $18.46 | $17.65 | $17.73 | $17.73 | 115,998 |
| 2023-05-30 | $18.40 | $18.55 | $18.14 | $18.54 | $18.54 | 75,011 |
| 2023-05-26 | $18.20 | $18.41 | $18.05 | $18.34 | $18.34 | 77,592 |
| 2023-05-25 | $18.59 | $18.84 | $18.05 | $18.15 | $18.15 | 101,422 |
| 2023-05-24 | $19.02 | $19.02 | $18.67 | $18.70 | $18.70 | 144,485 |
| 2023-05-23 | $18.85 | $19.55 | $18.85 | $19.13 | $19.13 | 124,150 |
| 2023-05-22 | $18.44 | $18.93 | $18.13 | $18.82 | $18.82 | 89,561 |
| 2023-05-19 | $18.83 | $18.83 | $17.82 | $18.24 | $18.24 | 117,472 |
| 2023-05-18 | $18.54 | $18.63 | $18.03 | $18.51 | $18.51 | 111,333 |
| 2023-05-17 | $17.27 | $18.59 | $17.12 | $18.51 | $18.51 | 178,594 |
| 2023-05-16 | $17.13 | $17.37 | $17.01 | $17.03 | $17.03 | 86,981 |
| 2023-05-15 | $16.40 | $17.13 | $16.39 | $17.05 | $17.05 | 108,181 |
| 2023-05-12 | $16.34 | $16.51 | $16.11 | $16.38 | $16.38 | 108,576 |
| 2023-05-11 | $16.50 | $16.64 | $16.20 | $16.30 | $16.30 | 124,859 |
| 2023-05-10 | $16.97 | $16.97 | $16.51 | $16.71 | $16.71 | 131,687 |
| 2023-05-09 | $17.17 | $17.34 | $16.63 | $16.77 | $16.77 | 93,300 |
| 2023-05-08 | $18.30 | $18.30 | $17.26 | $17.45 | $17.23 | 126,620 |
| 2023-05-05 | $17.17 | $18.08 | $17.17 | $17.99 | $17.77 | 166,488 |
| 2023-05-04 | $18.00 | $18.00 | $16.63 | $17.10 | $16.89 | 232,550 |
| 2023-05-03 | $18.46 | $18.94 | $18.12 | $18.18 | $17.96 | 161,381 |
| 2023-05-02 | $19.50 | $19.66 | $18.37 | $18.39 | $18.16 | 170,643 |
| 2023-05-01 | $20.11 | $20.52 | $19.54 | $19.59 | $19.59 | 113,372 |
| 2023-04-28 | $20.03 | $20.60 | $20.03 | $20.12 | $20.12 | 113,224 |
| 2023-04-27 | $20.60 | $21.28 | $20.13 | $20.19 | $20.19 | 80,976 |
| 2023-04-26 | $20.89 | $21.00 | $20.60 | $20.94 | $20.94 | 82,414 |
| 2023-04-25 | $21.52 | $21.64 | $20.83 | $20.91 | $20.91 | 72,337 |
| 2023-04-24 | $21.51 | $21.93 | $21.36 | $21.52 | $21.52 | 65,377 |
| 2023-04-21 | $21.74 | $21.74 | $21.26 | $21.48 | $21.48 | 95,494 |
| 2023-04-20 | $21.80 | $22.18 | $21.58 | $21.82 | $21.82 | 102,192 |
| 2023-04-19 | $21.71 | $22.19 | $21.51 | $21.98 | $21.98 | 82,636 |
| 2023-04-18 | $22.39 | $22.39 | $21.45 | $21.53 | $21.53 | 53,976 |
| 2023-04-17 | $21.92 | $22.30 | $21.58 | $22.29 | $22.29 | 76,161 |
| 2023-04-14 | $22.85 | $23.30 | $21.90 | $21.98 | $21.98 | 99,688 |
| 2023-04-13 | $22.54 | $22.83 | $22.39 | $22.66 | $22.66 | 57,950 |
| 2023-04-12 | $22.74 | $22.89 | $22.29 | $22.37 | $22.37 | 48,003 |
| 2023-04-11 | $22.78 | $22.95 | $22.63 | $22.69 | $22.69 | 60,604 |
| 2023-04-10 | $22.57 | $23.13 | $22.57 | $22.74 | $22.74 | 69,837 |
| 2023-04-06 | $22.67 | $22.79 | $22.54 | $22.60 | $22.60 | 90,100 |
| 2023-04-05 | $22.54 | $22.87 | $22.44 | $22.58 | $22.58 | 100,369 |
| 2023-04-04 | $23.43 | $23.66 | $22.64 | $22.85 | $22.85 | 76,973 |
| 2023-04-03 | $23.72 | $24.46 | $23.39 | $23.55 | $23.55 | 155,657 |
| 2023-03-31 | $23.37 | $23.80 | $23.09 | $23.74 | $23.74 | 183,097 |
| 2023-03-30 | $23.96 | $23.96 | $23.03 | $23.24 | $23.24 | 64,183 |
| 2023-03-29 | $24.15 | $24.15 | $23.51 | $23.87 | $23.87 | 89,022 |
| 2023-03-28 | $24.02 | $24.35 | $23.75 | $24.04 | $24.04 | 103,241 |
| 2023-03-27 | $24.93 | $25.22 | $24.01 | $24.06 | $24.06 | 102,019 |
| 2023-03-24 | $23.72 | $24.67 | $23.44 | $24.62 | $24.62 | 105,671 |
| 2023-03-23 | $24.60 | $24.60 | $23.52 | $23.93 | $23.93 | 133,592 |
| 2023-03-22 | $25.31 | $25.52 | $24.38 | $24.41 | $24.41 | 97,033 |
| 2023-03-21 | $25.06 | $25.79 | $25.06 | $25.42 | $25.42 | 147,036 |
| 2023-03-20 | $25.14 | $25.65 | $24.45 | $24.56 | $24.56 | 116,376 |
| 2023-03-17 | $25.89 | $25.89 | $24.64 | $24.70 | $24.70 | 259,806 |
| 2023-03-16 | $24.55 | $26.51 | $24.33 | $25.92 | $25.92 | 195,932 |
| 2023-03-15 | $24.28 | $24.99 | $24.00 | $24.88 | $24.88 | 177,418 |
| 2023-03-14 | $25.88 | $26.70 | $24.80 | $25.05 | $25.05 | 266,671 |
| 2023-03-13 | $25.17 | $25.22 | $23.16 | $24.33 | $24.33 | 325,884 |
| 2023-03-10 | $25.86 | $26.35 | $25.04 | $25.68 | $25.68 | 191,985 |
| 2023-03-09 | $27.57 | $27.57 | $26.11 | $26.24 | $26.24 | 111,389 |
| 2023-03-08 | $27.62 | $27.89 | $27.42 | $27.74 | $27.74 | 97,954 |
| 2023-03-07 | $28.14 | $28.14 | $27.44 | $27.68 | $27.68 | 79,491 |
| 2023-03-06 | $28.46 | $28.51 | $27.97 | $28.21 | $28.21 | 91,676 |
| 2023-03-03 | $28.26 | $28.49 | $28.04 | $28.47 | $28.47 | 71,887 |
| 2023-03-02 | $28.18 | $28.28 | $27.97 | $28.25 | $28.25 | 108,206 |
| 2023-03-01 | $28.09 | $28.38 | $27.76 | $28.33 | $28.33 | 80,382 |
| 2023-02-28 | $28.08 | $28.41 | $28.06 | $28.20 | $28.20 | 172,348 |
| 2023-02-27 | $28.25 | $28.37 | $28.03 | $28.21 | $28.21 | 94,977 |
| 2023-02-24 | $27.86 | $28.08 | $27.73 | $28.08 | $28.08 | 143,091 |
| 2023-02-23 | $28.13 | $28.32 | $28.02 | $28.11 | $28.11 | 69,511 |
| 2023-02-22 | $28.31 | $29.05 | $27.85 | $28.07 | $28.07 | 79,069 |
| 2023-02-21 | $28.49 | $28.54 | $28.26 | $28.26 | $28.26 | 70,305 |
| 2023-02-17 | $28.14 | $28.82 | $28.04 | $28.72 | $28.72 | 103,994 |
| 2023-02-16 | $27.94 | $28.20 | $27.82 | $28.04 | $28.04 | 72,621 |
| 2023-02-15 | $27.71 | $28.25 | $27.69 | $28.20 | $28.20 | 54,781 |
| 2023-02-14 | $28.25 | $28.37 | $27.82 | $27.96 | $27.96 | 82,652 |
| 2023-02-13 | $28.16 | $28.40 | $28.10 | $28.37 | $28.37 | 82,332 |
| 2023-02-10 | $27.91 | $28.13 | $27.89 | $28.11 | $28.11 | 54,776 |
| 2023-02-09 | $28.20 | $28.39 | $27.82 | $27.92 | $27.92 | 70,989 |
| 2023-02-08 | $28.56 | $28.77 | $28.08 | $28.23 | $28.23 | 63,346 |
| 2023-02-07 | $28.20 | $28.72 | $28.16 | $28.70 | $28.70 | 112,113 |
| 2023-02-06 | $28.56 | $28.56 | $26.30 | $28.46 | $28.25 | 82,758 |
| 2023-02-03 | $27.88 | $28.64 | $27.72 | $28.62 | $28.41 | 164,548 |
| 2023-02-02 | $27.49 | $28.10 | $27.39 | $28.07 | $28.07 | 111,445 |
| 2023-02-01 | $26.98 | $27.74 | $26.97 | $27.49 | $27.49 | 149,303 |
| 2023-01-31 | $26.29 | $27.15 | $26.22 | $27.15 | $27.15 | 186,986 |
| 2023-01-30 | $26.60 | $26.64 | $26.37 | $26.37 | $26.37 | 80,460 |
| 2023-01-27 | $26.27 | $26.76 | $26.27 | $26.66 | $26.66 | 160,846 |
| 2023-01-26 | $25.68 | $26.44 | $25.24 | $26.36 | $26.36 | 92,313 |
| 2023-01-25 | $25.58 | $25.60 | $25.25 | $25.53 | $25.53 | 79,626 |
| 2023-01-24 | $25.37 | $25.67 | $25.21 | $25.60 | $25.60 | 61,726 |
| 2023-01-23 | $25.51 | $25.65 | $25.06 | $25.41 | $25.41 | 49,447 |
| 2023-01-20 | $25.53 | $25.62 | $25.22 | $25.51 | $25.51 | 72,128 |
| 2023-01-19 | $25.17 | $25.34 | $25.08 | $25.30 | $25.30 | 47,498 |
| 2023-01-18 | $25.92 | $25.92 | $25.34 | $25.37 | $25.37 | 83,841 |
| 2023-01-17 | $26.27 | $26.27 | $25.84 | $25.99 | $25.99 | 65,276 |
| 2023-01-13 | $25.97 | $26.28 | $25.77 | $26.23 | $26.23 | 81,091 |
| 2023-01-12 | $25.76 | $26.26 | $25.76 | $26.05 | $26.05 | 139,123 |
| 2023-01-11 | $25.88 | $26.26 | $25.59 | $25.71 | $25.71 | 43,250 |
| 2023-01-10 | $25.49 | $26.19 | $25.28 | $25.77 | $25.77 | 50,623 |
| 2023-01-09 | $26.00 | $26.00 | $25.10 | $25.68 | $25.68 | 113,518 |
| 2023-01-06 | $25.60 | $25.93 | $25.54 | $25.81 | $25.81 | 102,192 |
| 2023-01-05 | $25.59 | $25.68 | $25.30 | $25.53 | $25.53 | 53,380 |
| 2023-01-04 | $26.22 | $26.39 | $25.57 | $25.72 | $25.72 | 79,241 |
| 2023-01-03 | $26.25 | $26.37 | $25.60 | $26.04 | $26.04 | 54,448 |
| 2022-12-30 | $26.00 | $26.23 | $25.91 | $26.13 | $26.13 | 84,807 |
| 2022-12-29 | $25.88 | $26.23 | $25.82 | $26.16 | $26.16 | 55,020 |
| 2022-12-28 | $26.49 | $26.63 | $25.79 | $25.83 | $25.83 | 58,317 |
| 2022-12-27 | $26.40 | $26.62 | $25.96 | $26.36 | $26.36 | 65,378 |
| 2022-12-23 | $26.09 | $26.43 | $25.12 | $26.29 | $26.29 | 66,010 |
| 2022-12-22 | $26.40 | $26.48 | $25.76 | $26.17 | $26.17 | 85,352 |
| 2022-12-21 | $26.20 | $26.69 | $26.20 | $26.45 | $26.45 | 64,558 |
| 2022-12-20 | $26.11 | $26.47 | $26.09 | $26.10 | $26.10 | 81,648 |
| 2022-12-19 | $25.70 | $26.22 | $25.70 | $26.17 | $26.17 | 105,315 |
| 2022-12-16 | $25.57 | $25.73 | $25.33 | $25.70 | $25.70 | 184,726 |
| 2022-12-15 | $25.90 | $26.00 | $25.39 | $25.56 | $25.56 | 134,468 |
| 2022-12-14 | $26.83 | $26.83 | $26.03 | $26.04 | $26.04 | 63,630 |
| 2022-12-13 | $27.03 | $27.28 | $26.54 | $26.64 | $26.64 | 122,080 |
| 2022-12-12 | $26.70 | $27.10 | $26.27 | $26.73 | $26.73 | 188,783 |
| 2022-12-09 | $26.77 | $27.19 | $26.54 | $26.67 | $26.67 | 57,660 |
| 2022-12-08 | $26.74 | $27.20 | $26.62 | $26.88 | $26.88 | 48,370 |
| 2022-12-07 | $26.70 | $27.11 | $26.65 | $26.72 | $26.72 | 53,338 |
| 2022-12-06 | $27.05 | $27.35 | $26.60 | $26.97 | $26.97 | 56,125 |
| 2022-12-05 | $27.78 | $27.78 | $26.89 | $27.13 | $27.13 | 58,101 |
| 2022-12-02 | $27.38 | $27.93 | $26.72 | $27.89 | $27.89 | 115,682 |
| 2022-12-01 | $28.02 | $28.12 | $27.74 | $27.79 | $27.79 | 100,798 |
| 2022-11-30 | $27.53 | $28.40 | $27.20 | $28.21 | $28.21 | 227,712 |
| 2022-11-29 | $27.63 | $27.74 | $27.46 | $27.55 | $27.55 | 74,266 |
| 2022-11-28 | $28.02 | $28.02 | $27.47 | $27.52 | $27.52 | 100,677 |
| 2022-11-25 | $27.90 | $28.12 | $27.83 | $28.02 | $28.02 | 31,906 |
| 2022-11-23 | $28.02 | $28.20 | $27.74 | $27.81 | $27.81 | 64,412 |
| 2022-11-22 | $28.06 | $28.24 | $27.96 | $28.00 | $28.00 | 75,745 |
| 2022-11-21 | $27.88 | $28.14 | $27.60 | $28.03 | $28.03 | 110,879 |
| 2022-11-18 | $28.19 | $28.19 | $27.67 | $27.74 | $27.74 | 69,196 |
| 2022-11-17 | $27.64 | $27.85 | $27.56 | $27.75 | $27.75 | 49,613 |
| 2022-11-16 | $28.17 | $28.17 | $27.73 | $27.86 | $27.86 | 91,858 |
| 2022-11-15 | $27.70 | $28.22 | $27.56 | $28.05 | $28.05 | 108,473 |
| 2022-11-14 | $27.70 | $28.16 | $27.18 | $27.80 | $27.80 | 167,640 |
| 2022-11-11 | $28.51 | $28.57 | $27.60 | $27.62 | $27.62 | 68,641 |
| 2022-11-10 | $28.03 | $28.50 | $27.67 | $28.34 | $28.34 | 152,040 |
| 2022-11-09 | $27.73 | $27.86 | $27.44 | $27.49 | $27.49 | 77,402 |
| 2022-11-08 | $28.03 | $28.18 | $27.64 | $27.89 | $27.89 | 75,813 |
| 2022-11-07 | $28.34 | $28.84 | $28.08 | $28.17 | $27.96 | 103,139 |
| 2022-11-04 | $28.21 | $29.06 | $28.20 | $29.06 | $28.84 | 83,037 |
| 2022-11-03 | $27.94 | $28.29 | $27.56 | $28.12 | $28.12 | 67,469 |
| 2022-11-02 | $28.13 | $28.61 | $27.77 | $28.19 | $28.19 | 108,790 |
| 2022-11-01 | $28.28 | $28.69 | $28.15 | $28.24 | $28.24 | 118,539 |
| 2022-10-31 | $28.29 | $28.42 | $27.13 | $28.14 | $28.14 | 151,748 |
| 2022-10-28 | $27.83 | $28.47 | $27.65 | $28.30 | $28.30 | 120,136 |
| 2022-10-27 | $26.98 | $28.27 | $26.93 | $27.95 | $27.95 | 181,416 |
| 2022-10-26 | $26.93 | $26.93 | $26.36 | $26.47 | $26.47 | 185,764 |
| 2022-10-25 | $26.45 | $26.84 | $26.38 | $26.59 | $26.59 | 123,567 |
| 2022-10-24 | $26.49 | $26.64 | $26.29 | $26.47 | $26.47 | 88,438 |
| 2022-10-21 | $25.83 | $26.54 | $25.74 | $26.25 | $26.25 | 126,666 |
| 2022-10-20 | $26.30 | $26.41 | $25.41 | $25.71 | $25.71 | 66,032 |
| 2022-10-19 | $26.17 | $26.49 | $25.99 | $26.35 | $26.35 | 79,251 |
| 2022-10-18 | $26.78 | $26.87 | $26.28 | $26.38 | $26.38 | 79,588 |
| 2022-10-17 | $26.50 | $26.72 | $26.22 | $26.45 | $26.45 | 143,920 |
| 2022-10-14 | $26.71 | $27.00 | $26.07 | $26.21 | $26.21 | 80,957 |
| 2022-10-13 | $24.68 | $26.70 | $24.68 | $26.64 | $26.64 | 96,541 |
| 2022-10-12 | $24.90 | $25.06 | $24.72 | $24.98 | $24.98 | 65,924 |
| 2022-10-11 | $24.74 | $25.07 | $24.66 | $24.90 | $24.90 | 54,057 |
| 2022-10-10 | $24.56 | $24.97 | $24.56 | $24.74 | $24.74 | 76,570 |
| 2022-10-07 | $25.06 | $25.10 | $24.50 | $24.50 | $24.50 | 377,640 |
| 2022-10-06 | $24.59 | $25.33 | $24.59 | $25.25 | $25.25 | 150,419 |
| 2022-10-05 | $24.35 | $24.87 | $24.20 | $24.80 | $24.80 | 142,933 |
| 2022-10-04 | $24.05 | $24.64 | $24.05 | $24.59 | $24.59 | 68,700 |
| 2022-10-03 | $23.63 | $23.93 | $23.52 | $23.85 | $23.85 | 63,167 |
| 2022-09-30 | $23.79 | $23.96 | $23.48 | $23.48 | $23.48 | 67,856 |
| 2022-09-29 | $23.73 | $23.73 | $23.50 | $23.66 | $23.66 | 67,606 |
| 2022-09-28 | $23.70 | $24.10 | $23.62 | $23.90 | $23.90 | 60,179 |
| 2022-09-27 | $24.17 | $24.24 | $23.69 | $23.76 | $23.76 | 50,946 |
| 2022-09-26 | $23.93 | $24.39 | $23.92 | $24.01 | $24.01 | 76,755 |
| 2022-09-23 | $24.03 | $24.21 | $23.79 | $24.18 | $24.18 | 91,063 |
| 2022-09-22 | $24.63 | $24.67 | $24.14 | $24.21 | $24.21 | 72,218 |
| 2022-09-21 | $24.88 | $25.01 | $24.62 | $24.68 | $24.68 | 59,147 |
| 2022-09-20 | $24.96 | $25.08 | $24.77 | $24.95 | $24.95 | 46,708 |
| 2022-09-19 | $24.30 | $25.33 | $24.22 | $25.21 | $25.21 | 93,233 |
| 2022-09-16 | $24.41 | $24.68 | $24.02 | $24.30 | $24.30 | 282,132 |
| 2022-09-15 | $24.51 | $24.71 | $24.20 | $24.48 | $24.48 | 61,210 |
| 2022-09-14 | $24.31 | $24.57 | $24.26 | $24.45 | $24.45 | 56,632 |
| 2022-09-13 | $24.76 | $25.01 | $24.30 | $24.43 | $24.43 | 70,654 |
| 2022-09-12 | $24.97 | $25.13 | $24.88 | $24.99 | $24.99 | 42,032 |
| 2022-09-09 | $24.94 | $25.49 | $24.67 | $24.92 | $24.92 | 42,238 |
| 2022-09-08 | $24.48 | $24.83 | $24.32 | $24.72 | $24.72 | 62,663 |
| 2022-09-07 | $24.26 | $24.79 | $24.20 | $24.70 | $24.70 | 56,030 |
| 2022-09-06 | $24.64 | $25.15 | $24.21 | $24.41 | $24.41 | 61,048 |
| 2022-09-02 | $24.87 | $25.18 | $24.45 | $24.65 | $24.65 | 53,707 |
| 2022-09-01 | $24.69 | $25.20 | $24.60 | $24.79 | $24.79 | 74,331 |
| 2022-08-31 | $25.19 | $25.24 | $24.78 | $24.80 | $24.80 | 70,339 |
| 2022-08-30 | $25.12 | $25.12 | $24.80 | $25.03 | $25.03 | 40,178 |
| 2022-08-29 | $25.48 | $25.66 | $24.91 | $24.92 | $24.92 | 46,863 |
| 2022-08-26 | $26.01 | $26.18 | $25.58 | $25.66 | $25.66 | 77,556 |
| 2022-08-25 | $25.68 | $26.15 | $25.53 | $26.12 | $26.12 | 62,626 |
| 2022-08-24 | $25.85 | $25.85 | $25.42 | $25.58 | $25.58 | 53,410 |
| 2022-08-23 | $25.93 | $26.25 | $25.82 | $25.82 | $25.82 | 52,202 |
| 2022-08-22 | $26.29 | $26.35 | $25.96 | $26.06 | $26.06 | 90,946 |
| 2022-08-19 | $26.11 | $26.58 | $25.96 | $26.46 | $26.46 | 172,385 |
| 2022-08-18 | $26.27 | $26.41 | $26.02 | $26.30 | $26.30 | 72,655 |
| 2022-08-17 | $26.06 | $26.17 | $25.80 | $26.17 | $26.17 | 48,475 |
| 2022-08-16 | $25.98 | $26.28 | $25.98 | $26.25 | $26.25 | 36,973 |
| 2022-08-15 | $25.71 | $26.02 | $25.47 | $25.99 | $25.99 | 44,240 |
| 2022-08-12 | $25.80 | $25.97 | $25.39 | $25.97 | $25.97 | 50,059 |
| 2022-08-11 | $25.61 | $25.62 | $25.45 | $25.60 | $25.60 | 34,011 |
| 2022-08-10 | $25.34 | $25.50 | $24.26 | $25.37 | $25.37 | 59,339 |
| 2022-08-09 | $25.04 | $25.22 | $24.97 | $25.11 | $25.11 | 73,903 |
| 2022-08-08 | $25.37 | $25.53 | $25.21 | $25.34 | $25.13 | 88,594 |
| 2022-08-05 | $25.12 | $25.58 | $25.10 | $25.35 | $25.14 | 66,209 |
| 2022-08-04 | $25.25 | $25.27 | $24.90 | $25.18 | $24.97 | 93,985 |
| 2022-08-03 | $25.03 | $25.32 | $24.87 | $25.14 | $24.93 | 65,286 |
| 2022-08-02 | $24.62 | $24.98 | $24.50 | $24.81 | $24.60 | 80,829 |
| 2022-08-01 | $24.79 | $25.10 | $24.46 | $24.79 | $24.58 | 136,419 |
| 2022-07-29 | $24.96 | $25.20 | $24.78 | $24.94 | $24.73 | 187,598 |
| 2022-07-28 | $26.51 | $26.51 | $24.80 | $24.89 | $24.68 | 73,223 |
| 2022-07-27 | $26.58 | $27.04 | $26.48 | $26.96 | $26.74 | 66,436 |
| 2022-07-26 | $25.80 | $26.54 | $25.04 | $26.48 | $26.26 | 39,179 |
| 2022-07-25 | $26.22 | $26.47 | $26.22 | $26.25 | $26.03 | 85,673 |
| 2022-07-22 | $26.40 | $26.40 | $25.84 | $26.10 | $25.88 | 69,602 |
| 2022-07-21 | $26.19 | $26.42 | $25.68 | $26.35 | $26.13 | 46,293 |
| 2022-07-20 | $26.09 | $26.31 | $25.89 | $26.22 | $26.00 | 78,741 |
| 2022-07-19 | $25.98 | $26.44 | $25.86 | $26.22 | $26.00 | 64,288 |
| 2022-07-18 | $25.76 | $26.08 | $25.48 | $25.72 | $25.51 | 95,475 |
| 2022-07-15 | $25.18 | $25.61 | $24.80 | $25.56 | $25.35 | 76,886 |
| 2022-07-14 | $24.92 | $24.93 | $24.42 | $24.73 | $24.52 | 42,406 |
| 2022-07-13 | $25.38 | $25.57 | $25.11 | $25.25 | $25.04 | 37,250 |
| 2022-07-12 | $25.56 | $25.93 | $25.53 | $25.60 | $25.39 | 31,039 |
| 2022-07-11 | $25.51 | $25.80 | $25.47 | $25.71 | $25.50 | 41,967 |
| 2022-07-08 | $25.65 | $25.76 | $25.37 | $25.62 | $25.41 | 38,738 |
| 2022-07-07 | $25.90 | $26.04 | $25.56 | $25.62 | $25.41 | 43,224 |
| 2022-07-06 | $25.82 | $26.02 | $25.54 | $25.70 | $25.49 | 41,304 |
| 2022-07-05 | $25.48 | $25.92 | $25.25 | $25.89 | $25.68 | 49,026 |
| 2022-07-01 | $25.29 | $26.06 | $25.25 | $26.01 | $25.79 | 55,245 |
| 2022-06-30 | $25.21 | $25.59 | $25.01 | $25.44 | $25.23 | 46,240 |
| 2022-06-29 | $25.72 | $25.72 | $25.35 | $25.53 | $25.32 | 39,124 |
| 2022-06-28 | $25.87 | $26.18 | $25.70 | $25.75 | $25.54 | 42,956 |
| 2022-06-27 | $25.78 | $25.85 | $25.51 | $25.72 | $25.51 | 54,807 |
| 2022-06-24 | $25.34 | $25.76 | $25.34 | $25.53 | $25.32 | 184,905 |
| 2022-06-23 | $25.55 | $26.07 | $25.08 | $25.32 | $25.11 | 61,339 |
| 2022-06-22 | $25.51 | $25.84 | $25.46 | $25.72 | $25.51 | 49,984 |
| 2022-06-21 | $25.49 | $25.85 | $25.30 | $25.71 | $25.50 | 48,550 |
| 2022-06-17 | $25.44 | $25.77 | $24.93 | $25.28 | $25.07 | 167,010 |
| 2022-06-16 | $25.30 | $25.50 | $24.96 | $25.31 | $25.10 | 72,453 |
| 2022-06-15 | $25.52 | $26.76 | $25.25 | $25.64 | $25.43 | 67,007 |
| 2022-06-14 | $25.44 | $25.61 | $25.10 | $25.33 | $25.12 | 70,042 |
| 2022-06-13 | $25.33 | $25.69 | $24.58 | $25.24 | $25.03 | 138,821 |
| 2022-06-10 | $25.42 | $25.44 | $25.02 | $25.24 | $25.03 | 189,779 |
| 2022-06-09 | $26.05 | $26.20 | $25.69 | $25.72 | $25.51 | 63,620 |
| 2022-06-08 | $26.17 | $26.17 | $25.96 | $26.12 | $25.90 | 51,023 |
| 2022-06-07 | $26.51 | $26.67 | $26.27 | $26.38 | $26.16 | 74,864 |
| 2022-06-06 | $26.73 | $26.90 | $26.52 | $26.72 | $26.50 | 50,461 |
| 2022-06-03 | $26.76 | $26.76 | $26.34 | $26.52 | $26.30 | 54,141 |
| 2022-06-02 | $26.46 | $26.83 | $26.19 | $26.79 | $26.57 | 40,034 |
| 2022-06-01 | $26.64 | $26.92 | $25.88 | $26.61 | $26.39 | 95,973 |
| 2022-05-31 | $25.80 | $26.57 | $25.54 | $26.50 | $26.28 | 115,390 |
| 2022-05-27 | $25.97 | $26.14 | $25.85 | $25.97 | $25.75 | 37,844 |
| 2022-05-26 | $25.86 | $26.09 | $25.77 | $25.92 | $25.71 | 42,283 |
| 2022-05-25 | $25.66 | $26.63 | $25.43 | $25.58 | $25.37 | 62,491 |
| 2022-05-24 | $25.27 | $25.67 | $25.10 | $25.67 | $25.46 | 50,180 |
| 2022-05-23 | $25.42 | $25.74 | $25.36 | $25.44 | $25.23 | 62,781 |
| 2022-05-20 | $25.09 | $25.16 | $24.83 | $25.13 | $24.92 | 88,991 |
| 2022-05-19 | $24.99 | $25.28 | $24.86 | $24.96 | $24.75 | 133,409 |
| 2022-05-18 | $25.24 | $25.38 | $24.96 | $25.09 | $24.88 | 74,875 |
| 2022-05-17 | $25.15 | $25.52 | $25.15 | $25.52 | $25.31 | 66,324 |
| 2022-05-16 | $24.86 | $24.94 | $24.52 | $24.83 | $24.62 | 79,672 |
| 2022-05-13 | $25.24 | $25.42 | $24.78 | $24.86 | $24.65 | 86,588 |
| 2022-05-12 | $25.23 | $25.32 | $24.62 | $25.08 | $24.87 | 99,981 |
| 2022-05-11 | $25.20 | $25.66 | $25.15 | $25.18 | $24.97 | 100,125 |
| 2022-05-10 | $25.29 | $25.59 | $24.84 | $25.12 | $24.91 | 211,004 |
| 2022-05-09 | $24.90 | $25.52 | $24.80 | $25.45 | $25.03 | 159,115 |
| 2022-05-06 | $25.32 | $25.39 | $24.82 | $25.10 | $24.69 | 87,754 |
| 2022-05-05 | $25.79 | $25.79 | $25.10 | $25.51 | $25.09 | 71,269 |
| 2022-05-04 | $25.46 | $26.11 | $25.30 | $26.06 | $25.63 | 65,762 |
| 2022-05-03 | $25.52 | $25.75 | $25.22 | $25.56 | $25.14 | 91,593 |
| 2022-05-02 | $25.21 | $25.57 | $24.88 | $25.31 | $24.89 | 155,139 |
| 2022-04-29 | $25.30 | $25.50 | $25.15 | $25.20 | $24.78 | 258,964 |
| 2022-04-28 | $25.15 | $25.37 | $24.40 | $25.25 | $24.83 | 114,044 |
| 2022-04-27 | $24.87 | $25.09 | $24.67 | $24.87 | $24.46 | 70,228 |
| 2022-04-26 | $25.25 | $25.53 | $24.97 | $25.05 | $24.64 | 84,881 |
| 2022-04-25 | $25.40 | $25.61 | $25.02 | $25.57 | $25.15 | 62,383 |
| 2022-04-22 | $26.28 | $26.37 | $25.66 | $25.66 | $25.24 | 50,690 |
| 2022-04-21 | $26.78 | $27.02 | $26.45 | $26.49 | $26.05 | 77,131 |
| 2022-04-20 | $26.19 | $26.75 | $26.19 | $26.59 | $26.15 | 100,935 |
| 2022-04-19 | $25.30 | $26.17 | $24.83 | $26.08 | $25.65 | 89,037 |
| 2022-04-18 | $24.98 | $25.23 | $24.89 | $25.10 | $24.69 | 89,367 |
| 2022-04-14 | $25.58 | $25.82 | $24.96 | $25.00 | $24.59 | 65,267 |
| 2022-04-13 | $25.12 | $25.55 | $25.12 | $25.52 | $25.10 | 80,486 |
| 2022-04-12 | $25.55 | $25.90 | $25.19 | $25.24 | $24.82 | 44,500 |
| 2022-04-11 | $25.35 | $25.79 | $25.35 | $25.52 | $25.10 | 52,607 |
| 2022-04-08 | $25.74 | $25.79 | $25.40 | $25.44 | $25.02 | 61,071 |
| 2022-04-07 | $26.22 | $26.26 | $25.49 | $25.59 | $25.17 | 79,495 |
| 2022-04-06 | $26.70 | $26.93 | $26.24 | $26.28 | $25.85 | 81,036 |
| 2022-04-05 | $26.87 | $27.07 | $26.68 | $26.86 | $26.42 | 94,576 |
| 2022-04-04 | $26.68 | $26.68 | $26.12 | $26.65 | $26.21 | 241,821 |
| 2022-04-01 | $26.97 | $26.97 | $26.48 | $26.70 | $26.26 | 110,949 |
| 2022-03-31 | $27.18 | $27.28 | $26.67 | $26.76 | $26.32 | 133,763 |
| 2022-03-30 | $27.90 | $27.99 | $26.83 | $26.96 | $26.51 | 89,312 |
| 2022-03-29 | $27.85 | $28.14 | $27.50 | $27.86 | $27.40 | 57,553 |
| 2022-03-28 | $28.08 | $28.17 | $27.22 | $27.45 | $27.00 | 45,596 |
| 2022-03-25 | $27.52 | $27.96 | $27.36 | $27.84 | $27.38 | 46,234 |
| 2022-03-24 | $27.48 | $27.56 | $27.20 | $27.41 | $26.96 | 69,636 |
| 2022-03-23 | $28.18 | $28.18 | $27.20 | $27.24 | $26.79 | 55,888 |
| 2022-03-22 | $28.04 | $28.34 | $27.83 | $28.24 | $27.77 | 74,991 |
| 2022-03-21 | $28.09 | $28.22 | $27.58 | $27.77 | $27.31 | 62,785 |
| 2022-03-18 | $28.24 | $28.24 | $27.43 | $27.84 | $27.38 | 252,051 |
| 2022-03-17 | $28.56 | $28.56 | $28.12 | $28.24 | $27.77 | 58,956 |
| 2022-03-16 | $28.53 | $28.78 | $28.21 | $28.62 | $28.15 | 96,111 |
| 2022-03-15 | $28.68 | $28.70 | $27.89 | $28.21 | $27.74 | 84,677 |
| 2022-03-14 | $28.68 | $29.05 | $28.20 | $28.47 | $28.00 | 80,187 |
| 2022-03-11 | $28.46 | $28.71 | $27.97 | $28.31 | $27.84 | 45,189 |
| 2022-03-10 | $27.76 | $28.19 | $27.68 | $28.19 | $27.72 | 44,894 |
| 2022-03-09 | $28.01 | $28.24 | $27.80 | $27.90 | $27.44 | 52,212 |
| 2022-03-08 | $27.31 | $28.04 | $27.26 | $27.34 | $26.89 | 166,559 |
| 2022-03-07 | $27.99 | $27.99 | $27.20 | $27.23 | $26.78 | 57,748 |
| 2022-03-04 | $28.15 | $28.32 | $27.48 | $28.05 | $27.59 | 70,700 |
| 2022-03-03 | $28.89 | $28.95 | $28.46 | $28.65 | $28.18 | 53,092 |
| 2022-03-02 | $27.75 | $28.89 | $27.75 | $28.75 | $28.28 | 73,996 |
| 2022-03-01 | $28.74 | $29.71 | $27.21 | $27.52 | $27.07 | 124,912 |
| 2022-02-28 | $29.08 | $29.25 | $28.74 | $28.98 | $28.50 | 78,674 |
| 2022-02-25 | $28.76 | $29.50 | $28.76 | $29.46 | $28.97 | 44,073 |
| 2022-02-24 | $28.36 | $28.71 | $27.46 | $28.67 | $28.20 | 79,218 |
| 2022-02-23 | $29.62 | $29.68 | $29.02 | $29.09 | $28.61 | 56,808 |
| 2022-02-22 | $29.77 | $29.83 | $29.37 | $29.44 | $28.95 | 49,908 |
| 2022-02-18 | $29.44 | $29.97 | $29.44 | $29.75 | $29.26 | 48,198 |
| 2022-02-17 | $29.80 | $30.08 | $29.41 | $29.56 | $29.07 | 43,586 |
| 2022-02-16 | $29.96 | $30.47 | $29.86 | $30.08 | $29.58 | 28,089 |
| 2022-02-15 | $29.77 | $30.27 | $29.64 | $30.19 | $29.69 | 65,629 |
| 2022-02-14 | $29.76 | $30.14 | $29.29 | $29.46 | $28.97 | 85,592 |
| 2022-02-11 | $29.84 | $30.19 | $29.63 | $29.79 | $29.30 | 67,636 |
| 2022-02-10 | $30.09 | $30.36 | $29.62 | $29.89 | $29.40 | 90,098 |
| 2022-02-09 | $30.76 | $30.76 | $30.03 | $30.12 | $29.62 | 70,974 |
| 2022-02-08 | $30.25 | $30.78 | $30.25 | $30.69 | $30.18 | 54,736 |
| 2022-02-07 | $30.28 | $30.47 | $30.00 | $30.31 | $29.62 | 77,199 |
| 2022-02-04 | $30.48 | $30.48 | $29.50 | $30.34 | $29.65 | 113,863 |
| 2022-02-03 | $30.14 | $30.70 | $29.67 | $30.31 | $29.62 | 77,243 |
| 2022-02-02 | $30.22 | $30.56 | $29.64 | $30.12 | $29.43 | 68,296 |
| 2022-02-01 | $30.24 | $30.42 | $29.54 | $30.35 | $29.66 | 97,143 |
| 2022-01-31 | $29.69 | $30.13 | $29.42 | $30.13 | $29.44 | 113,182 |
| 2022-01-28 | $29.71 | $30.02 | $29.29 | $30.02 | $29.33 | 206,383 |
| 2022-01-27 | $30.40 | $30.94 | $29.12 | $29.50 | $28.82 | 117,803 |
| 2022-01-26 | $30.87 | $31.43 | $30.04 | $30.61 | $29.91 | 72,167 |
| 2022-01-25 | $30.41 | $31.20 | $29.96 | $30.91 | $30.20 | 65,823 |
| 2022-01-24 | $29.87 | $30.81 | $29.85 | $30.74 | $30.04 | 123,987 |
| 2022-01-21 | $29.79 | $30.72 | $29.79 | $30.20 | $29.51 | 114,499 |
| 2022-01-20 | $30.62 | $31.28 | $30.07 | $30.09 | $29.40 | 68,999 |
| 2022-01-19 | $31.36 | $31.93 | $30.57 | $30.73 | $30.03 | 78,374 |
| 2022-01-18 | $31.32 | $31.53 | $31.01 | $31.23 | $30.52 | 77,806 |
| 2022-01-14 | $30.89 | $31.40 | $30.89 | $31.40 | $30.68 | 37,234 |
| 2022-01-13 | $31.05 | $31.59 | $31.05 | $31.29 | $30.57 | 64,685 |
| 2022-01-12 | $31.14 | $31.42 | $30.80 | $31.08 | $30.37 | 62,590 |
| 2022-01-11 | $31.32 | $31.32 | $30.71 | $31.11 | $30.40 | 62,568 |
| 2022-01-10 | $31.43 | $31.54 | $30.94 | $31.17 | $30.46 | 61,715 |
| 2022-01-07 | $31.40 | $31.57 | $30.57 | $31.38 | $30.66 | 64,107 |
| 2022-01-06 | $30.88 | $31.43 | $30.81 | $31.41 | $30.69 | 37,843 |
| 2022-01-05 | $30.86 | $31.11 | $30.56 | $30.57 | $29.87 | 53,391 |
| 2022-01-04 | $30.45 | $31.08 | $30.45 | $30.74 | $30.04 | 81,048 |
| 2022-01-03 | $30.18 | $30.76 | $30.04 | $30.28 | $29.59 | 83,942 |
| 2021-12-31 | $30.06 | $30.16 | $29.83 | $29.92 | $29.24 | 33,422 |
| 2021-12-30 | $30.19 | $30.46 | $29.96 | $30.06 | $29.37 | 57,095 |
| 2021-12-29 | $30.14 | $30.37 | $29.91 | $30.06 | $29.37 | 33,233 |
| 2021-12-28 | $30.00 | $30.42 | $29.42 | $30.15 | $29.46 | 40,804 |
| 2021-12-27 | $29.83 | $30.28 | $29.42 | $30.08 | $29.39 | 65,740 |
| 2021-12-23 | $29.70 | $30.03 | $29.16 | $29.74 | $29.06 | 54,897 |
| 2021-12-22 | $28.91 | $29.48 | $28.87 | $29.46 | $28.79 | 53,964 |
| 2021-12-21 | $28.61 | $29.13 | $28.61 | $29.09 | $28.42 | 46,758 |
| 2021-12-20 | $28.44 | $28.59 | $27.78 | $28.26 | $27.61 | 82,530 |
| 2021-12-17 | $28.83 | $29.12 | $27.89 | $28.87 | $28.21 | 218,223 |
| 2021-12-16 | $28.68 | $29.17 | $28.61 | $28.85 | $28.19 | 98,247 |
| 2021-12-15 | $28.58 | $28.94 | $28.00 | $28.34 | $27.69 | 127,384 |
| 2021-12-14 | $28.34 | $29.07 | $27.96 | $28.35 | $27.70 | 92,316 |
| 2021-12-13 | $28.57 | $28.61 | $28.11 | $28.31 | $27.66 | 99,457 |
| 2021-12-10 | $28.95 | $29.19 | $28.37 | $28.76 | $28.10 | 63,006 |
| 2021-12-09 | $28.58 | $28.76 | $28.47 | $28.75 | $28.09 | 56,334 |
| 2021-12-08 | $28.86 | $28.91 | $28.51 | $28.83 | $28.17 | 63,170 |
| 2021-12-07 | $28.69 | $29.00 | $28.69 | $28.84 | $28.18 | 106,100 |
| 2021-12-06 | $28.37 | $28.84 | $28.14 | $28.45 | $27.80 | 72,553 |
| 2021-12-03 | $28.51 | $28.51 | $27.73 | $27.90 | $27.26 | 46,959 |
| 2021-12-02 | $27.86 | $28.62 | $27.65 | $28.42 | $27.77 | 92,206 |
| 2021-12-01 | $28.20 | $28.48 | $27.44 | $27.44 | $26.81 | 72,309 |
| 2021-11-30 | $27.60 | $27.88 | $27.30 | $27.57 | $26.94 | 94,963 |
| 2021-11-29 | $28.95 | $29.13 | $27.95 | $28.05 | $27.41 | 71,929 |
| 2021-11-26 | $29.01 | $29.66 | $27.93 | $28.44 | $27.79 | 91,124 |
| 2021-11-24 | $30.25 | $30.37 | $30.05 | $30.10 | $29.41 | 38,088 |
| 2021-11-23 | $30.03 | $30.42 | $29.92 | $30.32 | $29.63 | 56,597 |
| 2021-11-22 | $29.68 | $30.46 | $29.63 | $29.84 | $29.16 | 130,344 |
| 2021-11-19 | $29.05 | $29.47 | $28.78 | $29.35 | $28.68 | 45,607 |
| 2021-11-18 | $29.38 | $29.63 | $29.24 | $29.51 | $28.83 | 62,732 |
| 2021-11-17 | $29.90 | $29.90 | $29.13 | $29.43 | $28.76 | 78,844 |
| 2021-11-16 | $30.15 | $30.24 | $29.73 | $30.08 | $29.39 | 91,141 |
| 2021-11-15 | $30.20 | $30.20 | $29.97 | $30.15 | $29.46 | 70,508 |
| 2021-11-12 | $30.74 | $30.74 | $29.95 | $30.02 | $29.33 | 52,693 |
| 2021-11-11 | $30.69 | $30.89 | $30.23 | $30.69 | $29.99 | 47,008 |
| 2021-11-10 | $30.32 | $30.81 | $30.28 | $30.62 | $29.92 | 45,471 |
| 2021-11-09 | $30.10 | $30.46 | $29.94 | $30.38 | $29.68 | 35,917 |
| 2021-11-08 | $30.67 | $30.95 | $30.38 | $30.52 | $29.63 | 43,283 |
| 2021-11-05 | $30.06 | $30.78 | $29.63 | $30.53 | $29.64 | 80,658 |
| 2021-11-04 | $30.89 | $30.89 | $29.34 | $29.75 | $28.88 | 111,206 |
| 2021-11-03 | $29.72 | $30.91 | $29.72 | $30.78 | $29.88 | 90,688 |
| 2021-11-02 | $30.00 | $30.50 | $29.01 | $29.92 | $29.04 | 94,495 |
| 2021-11-01 | $28.94 | $29.96 | $28.64 | $29.91 | $29.03 | 106,869 |
| 2021-10-29 | $29.02 | $29.10 | $28.67 | $28.70 | $27.86 | 81,790 |
| 2021-10-28 | $28.50 | $29.16 | $28.50 | $28.80 | $27.96 | 62,561 |
| 2021-10-27 | $28.70 | $28.90 | $28.37 | $28.50 | $27.67 | 91,605 |
| 2021-10-26 | $29.27 | $29.27 | $28.90 | $28.92 | $28.07 | 54,661 |
| 2021-10-25 | $29.07 | $29.22 | $28.90 | $29.12 | $28.27 | 40,312 |
| 2021-10-22 | $28.84 | $29.00 | $28.73 | $28.99 | $28.14 | 68,203 |
| 2021-10-21 | $28.85 | $29.12 | $28.56 | $28.67 | $27.83 | 108,968 |
| 2021-10-20 | $28.39 | $28.95 | $28.25 | $28.88 | $28.03 | 81,861 |
| 2021-10-19 | $28.56 | $28.56 | $28.09 | $28.30 | $27.47 | 47,897 |
| 2021-10-18 | $28.26 | $28.57 | $28.26 | $28.36 | $27.53 | 60,814 |
| 2021-10-15 | $29.25 | $29.26 | $28.28 | $28.36 | $27.53 | 98,857 |
| 2021-10-14 | $28.55 | $28.82 | $28.24 | $28.71 | $27.87 | 77,054 |
| 2021-10-13 | $28.58 | $28.65 | $27.92 | $28.19 | $27.36 | 42,680 |
| 2021-10-12 | $28.34 | $28.64 | $28.21 | $28.61 | $27.77 | 94,071 |
| 2021-10-11 | $28.75 | $28.85 | $28.36 | $28.41 | $27.58 | 56,365 |
| 2021-10-08 | $28.22 | $28.79 | $28.15 | $28.58 | $27.74 | 69,032 |
| 2021-10-07 | $28.11 | $28.46 | $27.99 | $28.40 | $27.57 | 59,034 |
| 2021-10-06 | $27.82 | $27.94 | $27.46 | $27.82 | $27.01 | 40,723 |
| 2021-10-05 | $27.96 | $28.31 | $27.79 | $28.09 | $27.27 | 49,859 |
| 2021-10-04 | $27.97 | $28.24 | $27.73 | $27.98 | $27.16 | 49,627 |
| 2021-10-01 | $27.59 | $28.24 | $27.41 | $27.92 | $27.10 | 117,477 |
| 2021-09-30 | $27.98 | $28.00 | $27.30 | $27.39 | $26.59 | 62,552 |
| 2021-09-29 | $27.48 | $28.00 | $27.08 | $27.87 | $27.05 | 32,250 |
| 2021-09-28 | $28.00 | $28.01 | $27.26 | $27.48 | $26.68 | 66,336 |
| 2021-09-27 | $26.84 | $28.21 | $26.84 | $27.97 | $27.15 | 72,091 |
| 2021-09-24 | $26.70 | $26.96 | $26.40 | $26.69 | $25.91 | 71,528 |
| 2021-09-23 | $26.24 | $27.06 | $26.24 | $26.81 | $26.03 | 53,580 |
| 2021-09-22 | $25.74 | $26.34 | $25.74 | $26.00 | $25.24 | 90,410 |
| 2021-09-21 | $26.06 | $26.06 | $25.48 | $25.50 | $24.75 | 89,147 |
| 2021-09-20 | $25.89 | $25.89 | $25.41 | $25.75 | $25.00 | 98,068 |
| 2021-09-17 | $26.40 | $26.63 | $25.97 | $26.51 | $25.73 | 380,440 |
| 2021-09-16 | $26.69 | $27.09 | $26.23 | $26.28 | $25.51 | 89,534 |
| 2021-09-15 | $26.04 | $26.79 | $26.00 | $26.44 | $25.67 | 116,824 |
| 2021-09-14 | $26.57 | $26.57 | $25.93 | $26.01 | $25.25 | 84,003 |
| 2021-09-13 | $26.45 | $26.45 | $25.70 | $26.40 | $25.63 | 71,904 |
| 2021-09-10 | $26.95 | $27.29 | $25.81 | $25.92 | $25.16 | 84,247 |
| 2021-09-09 | $26.86 | $27.05 | $26.70 | $26.85 | $26.06 | 85,611 |
| 2021-09-08 | $27.00 | $27.11 | $26.66 | $26.86 | $26.07 | 59,080 |
| 2021-09-07 | $27.25 | $27.44 | $26.93 | $27.01 | $26.22 | 57,205 |
| 2021-09-03 | $27.43 | $27.43 | $27.00 | $27.17 | $26.37 | 36,365 |
| 2021-09-02 | $27.38 | $27.53 | $27.20 | $27.44 | $26.64 | 65,209 |
| 2021-09-01 | $27.08 | $27.38 | $26.78 | $27.27 | $26.47 | 77,917 |
| 2021-08-31 | $27.19 | $27.35 | $27.00 | $27.08 | $26.29 | 91,227 |
| 2021-08-30 | $27.68 | $27.68 | $26.91 | $26.97 | $26.18 | 46,568 |
| 2021-08-27 | $27.02 | $27.75 | $26.98 | $27.71 | $26.90 | 92,173 |
| 2021-08-26 | $27.12 | $27.12 | $26.77 | $26.85 | $26.06 | 130,932 |
| 2021-08-25 | $27.23 | $27.50 | $27.08 | $27.12 | $26.33 | 58,949 |
| 2021-08-24 | $26.89 | $27.35 | $26.89 | $27.11 | $26.32 | 39,787 |
| 2021-08-23 | $27.39 | $27.39 | $27.00 | $27.14 | $26.35 | 40,158 |
| 2021-08-20 | $26.89 | $27.34 | $26.81 | $27.24 | $26.44 | 93,740 |
| 2021-08-19 | $26.77 | $27.03 | $26.43 | $26.80 | $26.02 | 53,198 |
| 2021-08-18 | $27.00 | $27.45 | $26.95 | $26.95 | $26.16 | 56,601 |
| 2021-08-17 | $27.22 | $27.55 | $26.84 | $27.00 | $26.21 | 53,869 |
| 2021-08-16 | $27.24 | $27.65 | $27.00 | $27.32 | $26.52 | 44,908 |
| 2021-08-13 | $27.78 | $27.78 | $27.30 | $27.42 | $26.62 | 46,704 |
| 2021-08-12 | $28.15 | $28.40 | $27.02 | $27.76 | $26.95 | 96,316 |
| 2021-08-11 | $28.11 | $28.20 | $26.94 | $28.14 | $27.32 | 55,537 |
| 2021-08-10 | $27.60 | $28.15 | $27.52 | $28.10 | $27.28 | 35,573 |
| 2021-08-09 | $28.10 | $28.35 | $27.84 | $27.91 | $26.90 | 54,598 |
| 2021-08-06 | $27.58 | $28.46 | $27.50 | $28.25 | $27.23 | 54,656 |
| 2021-08-05 | $26.91 | $27.36 | $26.91 | $27.14 | $26.16 | 73,419 |
| 2021-08-04 | $26.75 | $27.01 | $26.64 | $26.84 | $25.87 | 53,487 |
| 2021-08-03 | $26.67 | $27.07 | $26.31 | $26.99 | $26.01 | 88,541 |
| 2021-08-02 | $27.44 | $28.13 | $26.64 | $26.70 | $25.74 | 72,834 |
| 2021-07-30 | $27.01 | $27.72 | $27.01 | $27.36 | $26.37 | 76,587 |
| 2021-07-29 | $27.59 | $27.59 | $26.99 | $27.44 | $26.45 | 41,313 |
| 2021-07-28 | $27.13 | $27.43 | $26.40 | $27.30 | $26.31 | 44,778 |
| 2021-07-27 | $26.78 | $27.20 | $26.42 | $26.82 | $25.85 | 55,534 |
| 2021-07-26 | $26.38 | $27.04 | $26.26 | $26.84 | $25.87 | 84,877 |
| 2021-07-23 | $26.31 | $26.48 | $25.82 | $26.32 | $25.37 | 35,364 |
| 2021-07-22 | $26.86 | $27.00 | $25.80 | $25.98 | $25.04 | 64,215 |
| 2021-07-21 | $27.17 | $27.56 | $26.96 | $27.09 | $26.11 | 69,580 |
| 2021-07-20 | $26.02 | $27.26 | $25.99 | $26.86 | $25.89 | 154,974 |
| 2021-07-19 | $26.33 | $26.33 | $25.63 | $26.00 | $25.06 | 133,095 |
| 2021-07-16 | $27.34 | $27.34 | $26.50 | $26.52 | $25.56 | 100,626 |
| 2021-07-15 | $26.29 | $27.00 | $26.29 | $26.95 | $25.98 | 75,184 |
| 2021-07-14 | $26.27 | $26.73 | $26.10 | $26.52 | $25.56 | 102,482 |
| 2021-07-13 | $26.18 | $26.40 | $25.71 | $26.20 | $25.25 | 93,505 |
| 2021-07-12 | $25.92 | $26.34 | $25.70 | $26.26 | $25.31 | 58,359 |
| 2021-07-09 | $25.35 | $25.99 | $24.69 | $25.93 | $24.99 | 70,050 |
| 2021-07-08 | $24.84 | $25.20 | $24.65 | $24.86 | $23.96 | 95,030 |
| 2021-07-07 | $25.33 | $25.96 | $25.33 | $25.48 | $24.56 | 62,584 |
| 2021-07-06 | $26.04 | $26.04 | $25.25 | $25.60 | $24.67 | 68,559 |
| 2021-07-02 | $26.68 | $26.68 | $26.15 | $26.20 | $25.25 | 42,855 |
| 2021-07-01 | $26.64 | $26.89 | $26.38 | $26.77 | $25.80 | 94,887 |
| 2021-06-30 | $26.42 | $26.75 | $26.31 | $26.37 | $25.42 | 98,498 |
| 2021-06-29 | $26.79 | $27.08 | $26.50 | $26.57 | $25.61 | 73,364 |
| 2021-06-28 | $26.92 | $26.92 | $26.21 | $26.52 | $25.56 | 81,181 |
| 2021-06-25 | $27.21 | $27.49 | $26.74 | $27.06 | $26.08 | 360,592 |
| 2021-06-24 | $26.88 | $27.17 | $26.49 | $27.17 | $26.19 | 70,242 |
| 2021-06-23 | $26.69 | $27.07 | $26.53 | $26.79 | $25.82 | 82,718 |
| 2021-06-22 | $27.25 | $27.25 | $26.46 | $26.67 | $25.71 | 85,544 |
| 2021-06-21 | $26.59 | $27.77 | $25.69 | $27.20 | $26.22 | 120,331 |
| 2021-06-18 | $26.84 | $27.26 | $26.23 | $26.40 | $25.45 | 220,469 |
| 2021-06-17 | $28.80 | $28.80 | $27.25 | $27.32 | $26.33 | 66,785 |
| 2021-06-16 | $27.98 | $28.75 | $27.63 | $28.65 | $27.61 | 89,335 |
| 2021-06-15 | $27.75 | $28.17 | $27.58 | $28.11 | $27.09 | 48,572 |
| 2021-06-14 | $28.22 | $28.22 | $27.38 | $27.61 | $26.61 | 39,672 |
| 2021-06-11 | $28.21 | $28.45 | $27.91 | $28.01 | $27.00 | 45,970 |
| 2021-06-10 | $28.89 | $29.08 | $27.94 | $27.99 | $26.98 | 49,318 |
| 2021-06-09 | $29.23 | $29.34 | $28.43 | $28.51 | $27.48 | 77,112 |
| 2021-06-08 | $29.04 | $29.50 | $28.43 | $29.40 | $28.34 | 82,002 |
| 2021-06-07 | $29.06 | $29.38 | $28.81 | $29.27 | $28.21 | 53,144 |
| 2021-06-04 | $28.70 | $29.01 | $28.55 | $28.85 | $27.81 | 53,541 |
| 2021-06-03 | $28.78 | $29.11 | $28.54 | $28.80 | $27.76 | 34,428 |
| 2021-06-02 | $29.24 | $29.24 | $28.50 | $28.68 | $27.64 | 64,058 |
| 2021-06-01 | $29.34 | $29.50 | $27.52 | $29.14 | $28.09 | 148,980 |
| 2021-05-28 | $28.75 | $29.16 | $28.25 | $29.16 | $28.11 | 82,457 |
| 2021-05-27 | $28.58 | $28.90 | $28.51 | $28.78 | $27.74 | 99,957 |
| 2021-05-26 | $27.62 | $28.39 | $27.58 | $28.23 | $27.21 | 59,165 |
| 2021-05-25 | $28.55 | $28.61 | $27.60 | $27.63 | $26.63 | 100,986 |
| 2021-05-24 | $29.00 | $29.00 | $28.42 | $28.57 | $27.54 | 33,122 |
| 2021-05-21 | $28.58 | $29.14 | $28.32 | $28.89 | $27.85 | 82,903 |
| 2021-05-20 | $28.33 | $28.33 | $27.77 | $28.21 | $27.19 | 53,883 |
| 2021-05-19 | $28.55 | $28.64 | $27.68 | $28.49 | $27.46 | 51,495 |
| 2021-05-18 | $29.12 | $29.48 | $28.64 | $28.85 | $27.81 | 66,124 |
| 2021-05-17 | $28.96 | $29.25 | $28.72 | $29.23 | $28.17 | 42,778 |
| 2021-05-14 | $29.06 | $29.24 | $28.61 | $29.18 | $28.13 | 53,272 |
| 2021-05-13 | $27.69 | $28.94 | $27.69 | $28.85 | $27.81 | 52,925 |
| 2021-05-12 | $28.54 | $28.80 | $27.63 | $27.77 | $26.77 | 58,830 |
| 2021-05-11 | $28.59 | $29.07 | $28.24 | $28.37 | $27.34 | 61,792 |
| 2021-05-10 | $29.38 | $29.72 | $29.12 | $29.12 | $27.87 | 84,987 |
| 2021-05-07 | $28.91 | $29.40 | $28.70 | $29.38 | $28.12 | 47,071 |
| 2021-05-06 | $28.98 | $29.36 | $28.58 | $29.27 | $28.01 | 46,641 |
| 2021-05-05 | $29.38 | $29.38 | $28.63 | $29.06 | $27.81 | 83,351 |
| 2021-05-04 | $29.16 | $29.49 | $28.81 | $29.31 | $28.05 | 86,000 |
| 2021-05-03 | $28.38 | $29.25 | $28.00 | $29.25 | $28.00 | 142,164 |
| 2021-04-30 | $27.77 | $28.25 | $27.41 | $27.93 | $26.73 | 160,099 |
| 2021-04-29 | $28.01 | $28.32 | $27.46 | $27.75 | $26.56 | 92,411 |
| 2021-04-28 | $27.37 | $27.63 | $26.90 | $27.40 | $26.23 | 91,509 |
| 2021-04-27 | $27.49 | $28.08 | $26.93 | $27.28 | $26.11 | 70,146 |
| 2021-04-26 | $27.87 | $28.29 | $27.37 | $27.39 | $26.22 | 76,536 |
| 2021-04-23 | $26.79 | $28.04 | $26.57 | $27.72 | $26.53 | 102,175 |
| 2021-04-22 | $27.31 | $27.31 | $26.45 | $26.67 | $25.53 | 54,115 |
| 2021-04-21 | $26.59 | $27.26 | $26.40 | $27.21 | $26.04 | 70,187 |
| 2021-04-20 | $27.63 | $27.84 | $26.42 | $26.59 | $25.45 | 62,103 |
| 2021-04-19 | $28.04 | $28.04 | $27.40 | $27.75 | $26.56 | 56,076 |
| 2021-04-16 | $28.01 | $28.17 | $27.44 | $28.05 | $26.85 | 69,771 |
| 2021-04-15 | $27.79 | $28.03 | $26.93 | $27.69 | $26.50 | 70,694 |
| 2021-04-14 | $27.56 | $28.25 | $27.56 | $27.90 | $26.70 | 72,328 |
| 2021-04-13 | $28.30 | $28.30 | $27.55 | $27.57 | $26.39 | 42,647 |
| 2021-04-12 | $28.34 | $28.45 | $28.20 | $28.37 | $27.15 | 40,778 |
| 2021-04-09 | $28.28 | $28.40 | $27.88 | $28.18 | $26.97 | 46,238 |
| 2021-04-08 | $27.75 | $28.13 | $27.48 | $28.09 | $26.89 | 64,447 |
| 2021-04-07 | $28.47 | $28.47 | $27.82 | $27.91 | $26.71 | 84,814 |
| 2021-04-06 | $28.58 | $28.97 | $28.15 | $28.25 | $27.04 | 89,411 |
| 2021-04-05 | $28.74 | $28.77 | $28.27 | $28.59 | $27.36 | 134,178 |
| 2021-04-01 | $28.40 | $28.77 | $27.89 | $28.59 | $27.36 | 110,873 |
| 2021-03-31 | $28.79 | $29.26 | $28.42 | $28.59 | $27.36 | 190,338 |
| 2021-03-30 | $28.36 | $29.16 | $28.35 | $28.87 | $27.63 | 94,255 |
| 2021-03-29 | $28.48 | $29.40 | $27.67 | $28.17 | $26.96 | 160,643 |
| 2021-03-26 | $28.28 | $29.05 | $28.18 | $29.01 | $27.77 | 85,907 |
| 2021-03-25 | $27.02 | $28.09 | $26.66 | $27.94 | $26.74 | 80,342 |
| 2021-03-24 | $27.38 | $28.44 | $27.13 | $27.16 | $26.00 | 91,084 |
| 2021-03-23 | $26.78 | $27.16 | $26.49 | $26.99 | $25.83 | 177,270 |
| 2021-03-22 | $28.40 | $28.40 | $27.01 | $27.27 | $26.10 | 88,477 |
| 2021-03-19 | $27.85 | $28.67 | $27.03 | $28.62 | $27.39 | 503,292 |
| 2021-03-18 | $28.11 | $29.21 | $27.86 | $28.05 | $26.85 | 84,019 |
| 2021-03-17 | $27.91 | $28.12 | $27.49 | $27.85 | $26.66 | 67,646 |
| 2021-03-16 | $28.18 | $28.18 | $27.34 | $27.79 | $26.60 | 68,722 |
| 2021-03-15 | $29.46 | $29.60 | $28.05 | $28.42 | $27.20 | 86,523 |
| 2021-03-12 | $29.08 | $30.14 | $28.71 | $29.45 | $28.19 | 111,525 |
| 2021-03-11 | $28.74 | $29.00 | $28.34 | $28.90 | $27.66 | 122,518 |
| 2021-03-10 | $28.27 | $28.95 | $28.01 | $28.84 | $27.60 | 110,138 |
| 2021-03-09 | $28.53 | $28.76 | $26.88 | $28.22 | $27.01 | 94,872 |
| 2021-03-08 | $28.13 | $29.09 | $27.82 | $28.97 | $27.73 | 106,676 |
| 2021-03-05 | $26.93 | $27.89 | $26.83 | $27.72 | $26.53 | 154,402 |
| 2021-03-04 | $26.78 | $27.61 | $26.28 | $26.55 | $25.41 | 155,123 |
| 2021-03-03 | $25.62 | $27.17 | $25.62 | $26.70 | $25.56 | 84,009 |
| 2021-03-02 | $25.62 | $25.84 | $25.16 | $25.52 | $24.43 | 106,730 |
| 2021-03-01 | $25.58 | $25.85 | $25.31 | $25.75 | $24.65 | 134,717 |
| 2021-02-26 | $25.59 | $26.06 | $25.01 | $25.15 | $24.07 | 146,977 |
| 2021-02-25 | $26.43 | $26.63 | $25.72 | $25.77 | $24.66 | 95,113 |
| 2021-02-24 | $25.81 | $26.50 | $25.52 | $26.35 | $25.22 | 134,210 |
| 2021-02-23 | $25.34 | $26.01 | $25.20 | $25.53 | $24.44 | 134,822 |
| 2021-02-22 | $24.37 | $25.35 | $24.29 | $25.26 | $24.18 | 142,691 |
| 2021-02-19 | $24.50 | $24.75 | $24.25 | $24.57 | $23.52 | 95,629 |
| 2021-02-18 | $24.43 | $24.83 | $24.22 | $24.44 | $23.39 | 103,578 |
| 2021-02-17 | $24.68 | $24.79 | $24.42 | $24.52 | $23.47 | 89,291 |
| 2021-02-16 | $25.23 | $25.23 | $24.61 | $24.77 | $23.71 | 68,056 |
| 2021-02-12 | $24.65 | $25.13 | $24.15 | $24.94 | $23.87 | 66,728 |
| 2021-02-11 | $25.13 | $25.41 | $24.49 | $24.62 | $23.56 | 85,900 |
| 2021-02-10 | $25.43 | $25.55 | $24.93 | $25.14 | $24.06 | 91,370 |
| 2021-02-09 | $24.79 | $25.35 | $24.57 | $25.32 | $24.23 | 63,627 |
| 2021-02-08 | $24.72 | $25.15 | $24.63 | $25.12 | $23.85 | 229,860 |
| 2021-02-05 | $24.49 | $24.72 | $24.22 | $24.58 | $23.34 | 129,019 |
| 2021-02-04 | $23.78 | $24.70 | $23.51 | $24.57 | $23.33 | 106,739 |
| 2021-02-03 | $23.19 | $23.88 | $22.96 | $23.49 | $22.31 | 91,372 |
| 2021-02-02 | $23.17 | $23.41 | $22.65 | $23.33 | $22.15 | 52,391 |
| 2021-02-01 | $23.08 | $23.23 | $22.19 | $22.79 | $21.64 | 72,907 |
| 2021-01-29 | $22.57 | $22.90 | $22.15 | $22.45 | $21.32 | 1,196,127 |
| 2021-01-28 | $22.74 | $23.25 | $22.20 | $22.60 | $21.46 | 71,872 |
| 2021-01-27 | $22.25 | $22.53 | $21.83 | $21.99 | $20.88 | 151,829 |
| 2021-01-26 | $23.49 | $23.51 | $22.85 | $22.85 | $21.70 | 58,410 |
| 2021-01-25 | $23.09 | $23.30 | $22.50 | $23.25 | $22.08 | 56,476 |
| 2021-01-22 | $22.74 | $23.45 | $22.28 | $23.39 | $22.21 | 84,425 |
| 2021-01-21 | $23.68 | $23.71 | $22.84 | $23.09 | $21.92 | 87,765 |
| 2021-01-20 | $23.75 | $23.81 | $23.39 | $23.64 | $22.45 | 59,748 |
| 2021-01-19 | $24.04 | $24.04 | $23.63 | $23.82 | $22.62 | 87,102 |
| 2021-01-15 | $23.70 | $24.27 | $23.54 | $23.70 | $22.51 | 74,322 |
| 2021-01-14 | $23.79 | $24.21 | $23.55 | $24.18 | $22.96 | 117,941 |
| 2021-01-13 | $23.55 | $23.55 | $23.11 | $23.46 | $22.28 | 87,794 |
| 2021-01-12 | $23.30 | $23.76 | $23.07 | $23.62 | $22.43 | 88,456 |
| 2021-01-11 | $22.34 | $23.05 | $22.34 | $23.04 | $21.88 | 78,651 |
| 2021-01-08 | $23.01 | $23.16 | $22.22 | $22.66 | $21.52 | 67,718 |
| 2021-01-07 | $23.14 | $23.39 | $22.66 | $23.12 | $21.96 | 99,567 |
| 2021-01-06 | $21.22 | $23.00 | $21.22 | $22.75 | $21.60 | 155,690 |
| 2021-01-05 | $20.51 | $21.20 | $20.51 | $20.99 | $19.93 | 142,246 |
| 2021-01-04 | $20.42 | $20.90 | $20.16 | $20.49 | $19.46 | 119,904 |
| 2020-12-31 | $20.45 | $20.69 | $20.26 | $20.58 | $19.54 | 70,950 |
| 2020-12-30 | $20.47 | $20.70 | $20.30 | $20.47 | $19.44 | 69,608 |
| 2020-12-29 | $20.38 | $20.54 | $20.16 | $20.34 | $19.32 | 238,329 |
| 2020-12-28 | $20.30 | $20.80 | $19.88 | $20.55 | $19.51 | 84,795 |
| 2020-12-24 | $20.09 | $20.41 | $19.55 | $20.39 | $19.36 | 62,717 |
| 2020-12-23 | $19.42 | $20.23 | $19.42 | $20.22 | $19.20 | 80,689 |
| 2020-12-22 | $19.45 | $19.82 | $19.30 | $19.75 | $18.75 | 140,011 |
| 2020-12-21 | $19.78 | $19.99 | $19.61 | $19.82 | $18.82 | 129,341 |
| 2020-12-18 | $19.89 | $20.35 | $19.72 | $19.91 | $18.91 | 546,565 |
| 2020-12-17 | $19.94 | $19.94 | $19.57 | $19.81 | $18.81 | 83,692 |
| 2020-12-16 | $20.36 | $20.36 | $19.90 | $19.97 | $18.96 | 72,760 |
| 2020-12-15 | $19.94 | $20.37 | $19.27 | $20.10 | $19.09 | 69,675 |
| 2020-12-14 | $19.98 | $20.10 | $19.67 | $19.75 | $18.75 | 50,692 |
| 2020-12-11 | $19.61 | $19.84 | $19.40 | $19.63 | $18.64 | 64,608 |
| 2020-12-10 | $19.83 | $20.03 | $18.93 | $19.90 | $18.90 | 45,619 |
| 2020-12-09 | $20.25 | $20.27 | $19.86 | $20.02 | $19.01 | 56,526 |
| 2020-12-08 | $19.35 | $20.12 | $19.35 | $20.08 | $19.07 | 83,771 |
| 2020-12-07 | $19.51 | $19.82 | $19.02 | $19.80 | $18.80 | 124,628 |
| 2020-12-04 | $19.20 | $19.86 | $18.76 | $19.77 | $18.77 | 161,111 |
| 2020-12-03 | $19.21 | $19.44 | $18.97 | $19.17 | $18.20 | 63,533 |
| 2020-12-02 | $18.77 | $19.34 | $18.63 | $19.20 | $18.23 | 70,401 |
| 2020-12-01 | $18.81 | $19.08 | $18.41 | $18.76 | $17.81 | 79,046 |
| 2020-11-30 | $19.24 | $19.24 | $18.20 | $18.31 | $17.39 | 103,612 |
| 2020-11-27 | $19.79 | $19.83 | $19.08 | $19.48 | $18.50 | 65,852 |
| 2020-11-25 | $20.06 | $20.13 | $19.53 | $19.95 | $18.94 | 86,146 |
| 2020-11-24 | $19.49 | $20.48 | $19.14 | $20.39 | $19.36 | 115,605 |
| 2020-11-23 | $19.18 | $19.29 | $18.88 | $19.14 | $18.18 | 71,771 |
| 2020-11-20 | $18.82 | $18.91 | $18.60 | $18.88 | $17.93 | 68,189 |
| 2020-11-19 | $18.83 | $19.16 | $18.65 | $19.13 | $18.17 | 54,377 |
| 2020-11-18 | $19.70 | $19.77 | $19.02 | $19.02 | $18.06 | 54,754 |
| 2020-11-17 | $19.30 | $19.48 | $18.75 | $19.47 | $18.49 | 90,502 |
| 2020-11-16 | $19.18 | $19.68 | $19.05 | $19.66 | $18.67 | 95,125 |
| 2020-11-13 | $18.49 | $18.68 | $18.23 | $18.57 | $17.63 | 100,306 |
| 2020-11-12 | $18.09 | $18.20 | $17.37 | $18.12 | $17.21 | 113,570 |
| 2020-11-11 | $19.04 | $19.04 | $18.17 | $18.47 | $17.54 | 97,830 |
| 2020-11-10 | $18.43 | $19.17 | $17.84 | $18.96 | $18.00 | 118,768 |
| 2020-11-09 | $16.95 | $18.96 | $16.70 | $18.30 | $17.38 | 170,875 |
| 2020-11-06 | $16.58 | $16.58 | $15.51 | $15.64 | $14.85 | 82,446 |
| 2020-11-05 | $15.71 | $16.54 | $15.60 | $16.46 | $15.63 | 63,244 |
| 2020-11-04 | $16.76 | $16.76 | $15.75 | $15.77 | $14.98 | 114,745 |
| 2020-11-03 | $16.43 | $17.39 | $16.43 | $17.27 | $16.40 | 103,580 |
| 2020-11-02 | $16.04 | $16.30 | $15.86 | $16.18 | $15.36 | 89,304 |
| 2020-10-30 | $15.73 | $16.23 | $15.65 | $15.86 | $15.06 | 102,735 |
| 2020-10-29 | $15.14 | $15.83 | $14.94 | $15.77 | $14.98 | 94,325 |
| 2020-10-28 | $15.02 | $15.35 | $14.83 | $14.98 | $14.23 | 94,145 |
| 2020-10-27 | $15.85 | $15.98 | $15.31 | $15.32 | $14.55 | 116,180 |
| 2020-10-26 | $16.18 | $16.24 | $15.81 | $15.98 | $15.17 | 69,590 |
| 2020-10-23 | $16.53 | $16.72 | $16.29 | $16.45 | $15.62 | 47,452 |
| 2020-10-22 | $15.75 | $16.64 | $15.59 | $16.51 | $15.68 | 81,398 |
| 2020-10-21 | $15.52 | $15.78 | $15.48 | $15.71 | $14.92 | 58,980 |
| 2020-10-20 | $15.42 | $15.87 | $15.29 | $15.54 | $14.76 | 89,412 |
| 2020-10-19 | $15.65 | $15.65 | $15.25 | $15.29 | $14.52 | 53,177 |
| 2020-10-16 | $15.38 | $15.56 | $15.25 | $15.47 | $14.69 | 42,969 |
| 2020-10-15 | $14.88 | $15.48 | $14.82 | $15.45 | $14.67 | 64,252 |
| 2020-10-14 | $15.42 | $15.55 | $14.97 | $15.00 | $14.24 | 73,648 |
| 2020-10-13 | $15.83 | $15.83 | $15.33 | $15.45 | $14.67 | 58,267 |
| 2020-10-12 | $15.60 | $16.08 | $15.57 | $16.00 | $15.19 | 50,800 |
| 2020-10-09 | $16.08 | $16.08 | $15.65 | $15.66 | $14.87 | 51,049 |
| 2020-10-08 | $16.04 | $16.16 | $15.61 | $15.87 | $15.07 | 76,814 |
| 2020-10-07 | $15.81 | $15.94 | $15.62 | $15.85 | $15.05 | 78,997 |
| 2020-10-06 | $15.71 | $16.26 | $15.34 | $15.60 | $14.81 | 92,418 |
| 2020-10-05 | $14.93 | $15.49 | $14.65 | $15.47 | $14.69 | 89,168 |
| 2020-10-02 | $14.14 | $14.87 | $14.10 | $14.78 | $14.04 | 60,215 |
| 2020-10-01 | $14.52 | $14.52 | $14.13 | $14.40 | $13.67 | 97,049 |
| 2020-09-30 | $14.51 | $14.62 | $14.29 | $14.37 | $13.65 | 85,345 |
| 2020-09-29 | $14.66 | $14.66 | $14.05 | $14.41 | $13.68 | 69,176 |
| 2020-09-28 | $14.31 | $14.87 | $14.31 | $14.70 | $13.96 | 69,154 |
| 2020-09-25 | $14.01 | $14.40 | $14.01 | $14.31 | $13.59 | 76,518 |
| 2020-09-24 | $14.04 | $14.57 | $14.01 | $14.20 | $13.48 | 94,434 |
| 2020-09-23 | $14.42 | $14.88 | $13.92 | $13.95 | $13.25 | 127,811 |
| 2020-09-22 | $14.89 | $15.11 | $14.13 | $14.36 | $13.63 | 142,310 |
| 2020-09-21 | $15.29 | $15.59 | $14.64 | $14.85 | $14.10 | 273,805 |
| 2020-09-18 | $15.74 | $15.88 | $15.50 | $15.57 | $14.79 | 346,827 |
| 2020-09-17 | $15.30 | $15.67 | $15.30 | $15.50 | $14.72 | 75,564 |
| 2020-09-16 | $15.16 | $15.65 | $15.12 | $15.53 | $14.75 | 81,771 |
| 2020-09-15 | $15.54 | $15.54 | $15.06 | $15.17 | $14.41 | 75,824 |
| 2020-09-14 | $15.19 | $15.58 | $15.19 | $15.40 | $14.62 | 78,451 |
| 2020-09-11 | $15.26 | $15.31 | $15.04 | $15.19 | $14.42 | 58,283 |
| 2020-09-10 | $15.48 | $15.58 | $15.10 | $15.19 | $14.42 | 67,243 |
| 2020-09-09 | $15.84 | $15.87 | $15.31 | $15.37 | $14.60 | 78,336 |
| 2020-09-08 | $16.38 | $16.38 | $15.64 | $15.78 | $14.98 | 81,530 |
| 2020-09-04 | $16.42 | $16.63 | $16.31 | $16.52 | $15.69 | 114,024 |
| 2020-09-03 | $16.24 | $16.77 | $16.16 | $16.23 | $15.23 | 69,671 |
| 2020-09-02 | $15.93 | $16.34 | $15.93 | $16.16 | $15.16 | 49,732 |
| 2020-09-01 | $16.13 | $16.32 | $16.00 | $16.04 | $15.05 | 75,325 |
| 2020-08-31 | $16.26 | $16.32 | $16.03 | $16.09 | $15.10 | 111,502 |
| 2020-08-28 | $16.64 | $16.64 | $16.16 | $16.39 | $15.38 | 87,743 |
| 2020-08-27 | $16.11 | $16.66 | $16.11 | $16.44 | $15.42 | 61,620 |
| 2020-08-26 | $16.31 | $16.52 | $16.05 | $16.09 | $15.10 | 267,873 |
| 2020-08-25 | $16.55 | $16.69 | $16.17 | $16.38 | $15.37 | 62,884 |
| 2020-08-24 | $15.93 | $16.35 | $15.65 | $16.34 | $15.33 | 121,892 |
| 2020-08-21 | $15.92 | $16.10 | $15.57 | $15.76 | $14.79 | 82,445 |
| 2020-08-20 | $16.29 | $16.31 | $16.05 | $16.10 | $15.11 | 74,591 |
| 2020-08-19 | $16.53 | $16.83 | $16.52 | $16.52 | $15.50 | 48,994 |
| 2020-08-18 | $17.26 | $17.26 | $16.45 | $16.52 | $15.50 | 81,391 |
| 2020-08-17 | $17.32 | $17.36 | $17.06 | $17.29 | $16.22 | 77,845 |
| 2020-08-14 | $16.89 | $17.47 | $16.86 | $17.45 | $16.37 | 73,713 |
| 2020-08-13 | $17.22 | $17.65 | $16.89 | $17.10 | $16.04 | 90,555 |
| 2020-08-12 | $17.69 | $17.84 | $16.94 | $17.42 | $16.34 | 95,416 |
| 2020-08-11 | $17.41 | $17.70 | $17.21 | $17.34 | $16.27 | 77,357 |
| 2020-08-10 | $16.86 | $17.44 | $16.37 | $17.06 | $16.01 | 91,792 |
| 2020-08-07 | $15.85 | $16.75 | $15.73 | $16.74 | $15.71 | 84,096 |
| 2020-08-06 | $15.90 | $16.05 | $15.69 | $15.86 | $14.88 | 80,939 |
| 2020-08-05 | $15.69 | $15.95 | $15.46 | $15.93 | $14.94 | 302,648 |
| 2020-08-04 | $15.34 | $15.53 | $15.17 | $15.46 | $14.51 | 105,468 |
| 2020-08-03 | $15.39 | $15.51 | $15.11 | $15.26 | $14.32 | 115,820 |
| 2020-07-31 | $15.33 | $15.38 | $14.93 | $15.29 | $14.35 | 164,338 |
| 2020-07-30 | $15.55 | $15.56 | $15.20 | $15.48 | $14.52 | 133,123 |
| 2020-07-29 | $15.20 | $15.64 | $14.98 | $15.64 | $14.67 | 108,057 |
| 2020-07-28 | $15.03 | $15.48 | $15.00 | $15.22 | $14.28 | 96,133 |
| 2020-07-27 | $15.51 | $15.72 | $15.05 | $15.15 | $14.21 | 92,797 |
| 2020-07-24 | $15.88 | $16.10 | $15.59 | $15.62 | $14.66 | 130,170 |
| 2020-07-23 | $14.89 | $15.93 | $14.89 | $15.87 | $14.89 | 159,651 |
| 2020-07-22 | $15.28 | $15.28 | $14.89 | $15.16 | $14.22 | 119,315 |
| 2020-07-21 | $14.69 | $15.47 | $14.69 | $15.44 | $14.49 | 85,333 |
| 2020-07-20 | $14.80 | $14.80 | $14.33 | $14.48 | $13.59 | 65,191 |
| 2020-07-17 | $15.21 | $15.32 | $14.88 | $14.90 | $13.98 | 94,086 |
| 2020-07-16 | $15.11 | $15.56 | $15.03 | $15.27 | $14.33 | 91,024 |
| 2020-07-15 | $14.95 | $15.30 | $14.95 | $15.17 | $14.23 | 224,977 |
| 2020-07-14 | $14.77 | $14.94 | $14.40 | $14.60 | $13.70 | 90,335 |
| 2020-07-13 | $14.79 | $15.09 | $14.35 | $14.77 | $13.86 | 199,007 |
| 2020-07-10 | $13.77 | $14.58 | $13.77 | $14.54 | $13.64 | 79,096 |
| 2020-07-09 | $14.43 | $14.43 | $13.68 | $13.76 | $12.91 | 122,221 |
| 2020-07-08 | $14.49 | $14.67 | $14.15 | $14.50 | $13.60 | 137,643 |
| 2020-07-07 | $14.94 | $14.94 | $14.38 | $14.42 | $13.53 | 119,133 |
| 2020-07-06 | $15.39 | $15.56 | $14.95 | $15.15 | $14.21 | 67,729 |
| 2020-07-02 | $15.73 | $15.97 | $14.93 | $15.00 | $14.07 | 113,670 |
| 2020-07-01 | $16.24 | $16.50 | $15.13 | $15.30 | $14.36 | 105,589 |
| 2020-06-30 | $15.46 | $16.27 | $15.35 | $16.14 | $15.14 | 141,511 |
| 2020-06-29 | $15.20 | $15.73 | $14.94 | $15.56 | $14.60 | 137,513 |
| 2020-06-26 | $14.84 | $15.17 | $14.22 | $14.91 | $13.99 | 380,127 |
| 2020-06-25 | $14.63 | $15.12 | $14.50 | $15.12 | $14.19 | 93,903 |
| 2020-06-24 | $15.19 | $15.19 | $14.54 | $14.72 | $13.81 | 99,905 |
| 2020-06-23 | $16.05 | $16.07 | $15.42 | $15.46 | $14.51 | 62,033 |
| 2020-06-22 | $15.50 | $15.89 | $15.29 | $15.74 | $14.77 | 60,868 |
| 2020-06-19 | $16.00 | $16.00 | $15.21 | $15.70 | $14.73 | 222,149 |
| 2020-06-18 | $15.57 | $16.01 | $15.51 | $15.77 | $14.80 | 51,344 |
| 2020-06-17 | $16.74 | $16.74 | $15.72 | $15.78 | $14.81 | 63,786 |
| 2020-06-16 | $16.95 | $16.99 | $16.28 | $16.72 | $15.69 | 92,827 |
| 2020-06-15 | $15.36 | $16.28 | $15.21 | $16.15 | $15.15 | 100,440 |
| 2020-06-12 | $16.60 | $16.60 | $15.52 | $16.07 | $15.08 | 139,781 |
| 2020-06-11 | $16.35 | $16.59 | $15.70 | $15.78 | $14.81 | 114,986 |
| 2020-06-10 | $18.52 | $18.52 | $17.35 | $17.40 | $16.33 | 93,575 |
| 2020-06-09 | $18.70 | $18.89 | $18.10 | $18.62 | $17.47 | 87,321 |
| 2020-06-08 | $18.72 | $19.39 | $18.72 | $19.19 | $18.01 | 148,127 |
| 2020-06-05 | $18.73 | $18.94 | $18.25 | $18.52 | $17.38 | 191,467 |
| 2020-06-04 | $16.84 | $17.63 | $16.72 | $17.57 | $16.49 | 67,322 |
| 2020-06-03 | $16.78 | $17.42 | $16.45 | $16.98 | $15.93 | 168,317 |
| 2020-06-02 | $16.52 | $16.87 | $16.22 | $16.38 | $15.37 | 81,459 |
| 2020-06-01 | $16.81 | $16.81 | $16.19 | $16.25 | $15.25 | 149,145 |
| 2020-05-29 | $16.55 | $16.69 | $16.13 | $16.44 | $15.24 | 105,159 |
| 2020-05-28 | $17.48 | $17.48 | $16.68 | $16.89 | $15.65 | 108,576 |
| 2020-05-27 | $16.65 | $17.39 | $16.42 | $17.18 | $15.92 | 127,360 |
| 2020-05-26 | $16.00 | $16.33 | $15.67 | $16.05 | $14.88 | 245,206 |
| 2020-05-22 | $15.76 | $15.83 | $15.29 | $15.43 | $14.30 | 47,475 |
| 2020-05-21 | $15.69 | $15.96 | $15.61 | $15.66 | $14.51 | 56,073 |
| 2020-05-20 | $15.11 | $15.89 | $15.11 | $15.76 | $14.61 | 90,041 |
| 2020-05-19 | $15.64 | $16.22 | $14.78 | $14.80 | $13.72 | 73,408 |
| 2020-05-18 | $15.05 | $15.97 | $14.69 | $15.82 | $14.66 | 130,224 |
| 2020-05-15 | $14.14 | $14.53 | $13.93 | $14.39 | $13.34 | 96,986 |
| 2020-05-14 | $13.77 | $14.33 | $13.20 | $14.21 | $13.17 | 119,777 |
| 2020-05-13 | $14.83 | $15.26 | $13.72 | $14.22 | $13.18 | 121,964 |
| 2020-05-12 | $15.79 | $15.79 | $14.70 | $14.75 | $13.67 | 114,339 |
| 2020-05-11 | $16.25 | $16.72 | $15.54 | $15.73 | $14.58 | 120,710 |
| 2020-05-08 | $16.10 | $16.65 | $15.94 | $16.59 | $15.38 | 71,517 |
| 2020-05-07 | $15.58 | $16.08 | $15.48 | $15.67 | $14.52 | 105,879 |
| 2020-05-06 | $15.86 | $16.53 | $15.27 | $15.33 | $14.21 | 225,762 |
| 2020-05-05 | $17.07 | $17.12 | $15.69 | $15.75 | $14.60 | 129,475 |
| 2020-05-04 | $16.95 | $17.10 | $16.52 | $16.77 | $15.54 | 105,303 |
| 2020-05-01 | $17.23 | $17.60 | $16.75 | $17.14 | $15.89 | 126,843 |
| 2020-04-30 | $18.11 | $18.19 | $17.62 | $17.70 | $16.41 | 138,512 |
| 2020-04-29 | $18.04 | $19.16 | $17.39 | $18.72 | $17.35 | 154,651 |
| 2020-04-28 | $17.29 | $17.76 | $17.13 | $17.45 | $16.17 | 135,515 |
| 2020-04-27 | $15.48 | $17.01 | $15.44 | $16.70 | $15.48 | 134,962 |
| 2020-04-24 | $15.22 | $15.33 | $14.94 | $15.31 | $14.19 | 108,501 |
| 2020-04-23 | $15.34 | $15.74 | $14.30 | $15.31 | $14.19 | 208,661 |
| 2020-04-22 | $15.72 | $15.87 | $15.39 | $15.60 | $14.46 | 123,938 |
| 2020-04-21 | $14.96 | $15.49 | $14.74 | $15.37 | $14.25 | 65,707 |
| 2020-04-20 | $15.28 | $15.87 | $15.12 | $15.44 | $14.31 | 53,986 |
| 2020-04-17 | $15.11 | $15.91 | $15.11 | $15.76 | $14.61 | 108,655 |
| 2020-04-16 | $14.95 | $15.07 | $14.13 | $14.57 | $13.50 | 132,616 |
| 2020-04-15 | $15.45 | $15.45 | $14.66 | $15.01 | $13.91 | 124,086 |
| 2020-04-14 | $17.39 | $17.43 | $15.54 | $15.99 | $14.82 | 144,374 |
| 2020-04-13 | $17.08 | $17.08 | $16.18 | $16.70 | $15.48 | 129,728 |
| 2020-04-09 | $16.21 | $17.34 | $16.19 | $17.26 | $16.00 | 158,781 |
| 2020-04-08 | $15.44 | $16.17 | $15.24 | $15.82 | $14.66 | 170,678 |
| 2020-04-07 | $15.84 | $16.10 | $14.97 | $15.31 | $14.19 | 148,989 |
| 2020-04-06 | $15.20 | $15.79 | $14.98 | $15.38 | $14.25 | 154,913 |
| 2020-04-03 | $15.38 | $15.73 | $14.45 | $14.78 | $13.70 | 94,340 |
| 2020-04-02 | $15.10 | $15.72 | $14.95 | $15.65 | $14.51 | 143,160 |
| 2020-04-01 | $15.94 | $16.43 | $15.14 | $15.26 | $14.14 | 173,571 |
| 2020-03-31 | $15.76 | $16.32 | $15.76 | $16.32 | $15.13 | 174,892 |
| 2020-03-30 | $15.77 | $16.06 | $15.26 | $15.99 | $14.82 | 120,634 |
| 2020-03-27 | $15.05 | $15.96 | $14.45 | $15.55 | $14.41 | 140,106 |
| 2020-03-26 | $14.86 | $15.69 | $14.74 | $15.62 | $14.48 | 184,947 |
| 2020-03-25 | $15.10 | $16.25 | $14.41 | $14.76 | $13.68 | 239,430 |
| 2020-03-24 | $14.48 | $15.17 | $14.11 | $14.75 | $13.67 | 159,068 |
| 2020-03-23 | $14.67 | $15.18 | $13.39 | $13.87 | $12.86 | 152,759 |
| 2020-03-20 | $15.71 | $16.14 | $14.53 | $14.60 | $13.53 | 248,835 |
| 2020-03-19 | $14.38 | $15.98 | $14.01 | $15.71 | $14.56 | 250,570 |
| 2020-03-18 | $16.09 | $16.09 | $14.43 | $14.44 | $13.38 | 177,009 |
| 2020-03-17 | $15.86 | $17.00 | $14.85 | $16.92 | $15.68 | 181,289 |
| 2020-03-16 | $15.21 | $17.01 | $15.21 | $15.71 | $14.56 | 95,965 |
| 2020-03-13 | $17.80 | $18.65 | $16.92 | $18.08 | $16.76 | 188,896 |
| 2020-03-12 | $17.51 | $18.07 | $16.74 | $16.84 | $15.61 | 188,147 |
| 2020-03-11 | $18.85 | $19.05 | $18.30 | $18.39 | $17.04 | 146,266 |
| 2020-03-10 | $19.38 | $20.15 | $18.64 | $19.35 | $17.93 | 148,700 |
| 2020-03-09 | $20.80 | $20.81 | $18.82 | $18.83 | $17.45 | 153,596 |
| 2020-03-06 | $22.26 | $22.71 | $21.87 | $22.29 | $20.44 | 148,099 |
| 2020-03-05 | $22.98 | $23.40 | $22.38 | $22.95 | $21.05 | 202,495 |
| 2020-03-04 | $23.54 | $23.54 | $22.97 | $23.44 | $21.50 | 123,816 |
| 2020-03-03 | $23.73 | $23.89 | $23.10 | $23.35 | $21.41 | 171,059 |
| 2020-03-02 | $23.31 | $23.96 | $23.13 | $23.95 | $21.96 | 126,815 |
| 2020-02-28 | $23.17 | $23.53 | $22.87 | $23.40 | $21.46 | 316,725 |
| 2020-02-27 | $24.00 | $24.35 | $23.46 | $23.55 | $21.60 | 203,139 |
| 2020-02-26 | $24.35 | $24.50 | $24.16 | $24.35 | $22.33 | 144,117 |
| 2020-02-25 | $24.73 | $24.73 | $24.01 | $24.26 | $22.25 | 136,122 |
| 2020-02-24 | $24.79 | $25.03 | $24.74 | $24.79 | $22.74 | 74,682 |
| 2020-02-21 | $25.52 | $25.56 | $25.28 | $25.43 | $23.32 | 71,509 |
| 2020-02-20 | $25.46 | $25.78 | $25.37 | $25.52 | $23.40 | 64,870 |
| 2020-02-19 | $25.56 | $25.72 | $25.49 | $25.57 | $23.45 | 55,545 |
| 2020-02-18 | $25.67 | $26.00 | $25.33 | $25.45 | $23.34 | 88,080 |
| 2020-02-14 | $25.85 | $25.89 | $25.62 | $25.70 | $23.57 | 88,224 |
| 2020-02-13 | $25.58 | $25.89 | $25.58 | $25.87 | $23.73 | 51,031 |
| 2020-02-12 | $25.59 | $25.82 | $25.41 | $25.66 | $23.53 | 87,513 |
| 2020-02-11 | $25.48 | $25.76 | $25.46 | $25.47 | $23.36 | 69,954 |
| 2020-02-10 | $25.21 | $25.46 | $25.14 | $25.41 | $23.30 | 137,408 |
| 2020-02-07 | $25.30 | $25.41 | $25.21 | $25.30 | $23.20 | 175,085 |
| 2020-02-06 | $25.58 | $25.58 | $25.42 | $25.42 | $23.31 | 73,655 |
| 2020-02-05 | $25.47 | $25.62 | $25.39 | $25.45 | $23.34 | 88,702 |
| 2020-02-04 | $25.37 | $25.57 | $25.24 | $25.28 | $23.18 | 90,516 |
| 2020-02-03 | $24.96 | $25.25 | $24.96 | $25.10 | $23.02 | 88,432 |
| 2020-01-31 | $25.10 | $25.13 | $24.72 | $24.84 | $22.78 | 153,801 |
| 2020-01-30 | $24.77 | $25.33 | $24.77 | $25.29 | $23.19 | 88,227 |
| 2020-01-29 | $25.48 | $25.48 | $24.98 | $25.07 | $22.99 | 118,025 |
| 2020-01-28 | $25.31 | $25.54 | $25.23 | $25.52 | $23.40 | 130,851 |
| 2020-01-27 | $25.04 | $25.42 | $24.90 | $25.23 | $23.14 | 88,627 |
| 2020-01-24 | $25.83 | $25.87 | $25.34 | $25.50 | $23.39 | 160,316 |
| 2020-01-23 | $26.84 | $26.84 | $25.22 | $25.87 | $23.73 | 199,357 |
| 2020-01-22 | $26.79 | $26.84 | $26.00 | $26.83 | $24.61 | 81,734 |
| 2020-01-21 | $26.81 | $26.91 | $26.65 | $26.75 | $24.53 | 104,201 |
| 2020-01-17 | $26.91 | $26.98 | $26.72 | $26.87 | $24.64 | 119,165 |
| 2020-01-16 | $26.79 | $26.97 | $26.73 | $26.96 | $24.73 | 92,680 |
| 2020-01-15 | $26.45 | $26.68 | $26.34 | $26.65 | $24.44 | 78,332 |
| 2020-01-14 | $26.64 | $26.70 | $26.50 | $26.61 | $24.40 | 59,945 |
| 2020-01-13 | $26.48 | $26.76 | $26.45 | $26.75 | $24.53 | 52,363 |
| 2020-01-10 | $26.46 | $26.59 | $26.32 | $26.49 | $24.29 | 67,810 |
| 2020-01-09 | $26.56 | $26.65 | $26.47 | $26.56 | $24.36 | 76,439 |
| 2020-01-08 | $26.17 | $26.65 | $26.13 | $26.55 | $24.35 | 74,330 |
| 2020-01-07 | $26.24 | $26.29 | $26.06 | $26.21 | $24.04 | 65,502 |
| 2020-01-06 | $26.11 | $26.44 | $26.05 | $26.42 | $24.23 | 81,550 |
| 2020-01-03 | $26.35 | $26.59 | $25.87 | $26.43 | $24.24 | 57,046 |
| 2020-01-02 | $26.91 | $26.97 | $26.45 | $26.62 | $24.41 | 50,860 |
| 2019-12-31 | $26.74 | $26.89 | $26.68 | $26.78 | $24.56 | 58,742 |
| 2019-12-30 | $26.80 | $26.87 | $26.63 | $26.76 | $24.54 | 31,131 |
| 2019-12-27 | $26.78 | $26.87 | $26.56 | $26.71 | $24.50 | 52,208 |
| 2019-12-26 | $26.91 | $26.96 | $26.76 | $26.78 | $24.56 | 22,574 |
| 2019-12-24 | $26.94 | $26.95 | $26.77 | $26.89 | $24.66 | 15,120 |
| 2019-12-23 | $27.16 | $27.16 | $26.83 | $26.95 | $24.72 | 41,234 |
| 2019-12-20 | $27.15 | $27.29 | $26.86 | $27.22 | $24.96 | 154,324 |
| 2019-12-19 | $27.31 | $27.31 | $26.99 | $27.10 | $24.85 | 56,804 |
| 2019-12-18 | $27.53 | $27.54 | $27.26 | $27.44 | $24.98 | 60,888 |
| 2019-12-17 | $27.14 | $27.50 | $27.14 | $27.47 | $25.01 | 53,064 |
| 2019-12-16 | $27.03 | $27.34 | $26.93 | $27.13 | $24.70 | 62,631 |
| 2019-12-13 | $26.79 | $26.96 | $26.49 | $26.78 | $24.38 | 49,389 |
| 2019-12-12 | $26.40 | $27.12 | $26.40 | $26.89 | $24.48 | 50,655 |
| 2019-12-11 | $26.48 | $26.48 | $26.21 | $26.42 | $24.05 | 41,615 |
| 2019-12-10 | $26.09 | $26.52 | $26.02 | $26.38 | $24.02 | 72,202 |
| 2019-12-09 | $26.21 | $26.24 | $25.98 | $26.03 | $23.70 | 61,810 |
| 2019-12-06 | $26.30 | $26.49 | $26.19 | $26.24 | $23.89 | 66,021 |
| 2019-12-05 | $26.07 | $26.13 | $25.93 | $26.06 | $23.72 | 80,715 |
| 2019-12-04 | $25.95 | $26.26 | $25.95 | $26.04 | $23.71 | 43,303 |
| 2019-12-03 | $25.78 | $25.93 | $25.49 | $25.88 | $23.56 | 59,975 |
| 2019-12-02 | $26.25 | $26.37 | $25.93 | $25.99 | $23.66 | 76,489 |
| 2019-11-29 | $26.23 | $26.34 | $26.08 | $26.11 | $23.77 | 27,990 |
| 2019-11-27 | $26.61 | $26.63 | $26.30 | $26.36 | $24.00 | 57,234 |
| 2019-11-26 | $26.38 | $26.55 | $25.84 | $26.40 | $24.03 | 97,057 |
| 2019-11-25 | $25.42 | $25.90 | $25.38 | $25.77 | $23.46 | 63,010 |
| 2019-11-22 | $25.47 | $25.51 | $25.28 | $25.46 | $23.18 | 38,045 |
| 2019-11-21 | $25.79 | $25.79 | $25.27 | $25.41 | $23.13 | 53,805 |
| 2019-11-20 | $25.67 | $25.89 | $25.54 | $25.57 | $23.28 | 92,933 |
| 2019-11-19 | $25.77 | $25.89 | $25.67 | $25.83 | $23.52 | 51,760 |
| 2019-11-18 | $25.75 | $25.75 | $25.52 | $25.69 | $23.39 | 51,974 |
| 2019-11-15 | $26.11 | $26.15 | $25.84 | $25.87 | $23.55 | 35,188 |
| 2019-11-14 | $26.04 | $26.14 | $25.90 | $25.98 | $23.65 | 32,705 |
| 2019-11-13 | $26.11 | $26.33 | $25.98 | $26.07 | $23.73 | 56,985 |
| 2019-11-12 | $26.15 | $26.39 | $25.98 | $26.31 | $23.95 | 61,944 |
| 2019-11-11 | $25.99 | $26.07 | $25.90 | $26.07 | $23.73 | 83,255 |
| 2019-11-08 | $26.19 | $26.39 | $25.96 | $26.04 | $23.71 | 103,860 |
| 2019-11-07 | $26.47 | $26.70 | $26.21 | $26.26 | $23.91 | 82,015 |
| 2019-11-06 | $26.34 | $26.39 | $26.14 | $26.22 | $23.87 | 61,598 |
| 2019-11-05 | $26.21 | $26.57 | $26.11 | $26.37 | $24.01 | 150,869 |
| 2019-11-04 | $26.16 | $26.25 | $25.96 | $26.01 | $23.68 | 152,981 |
| 2019-11-01 | $25.91 | $26.00 | $25.60 | $25.91 | $23.59 | 143,545 |
| 2019-10-31 | $25.75 | $25.75 | $25.31 | $25.75 | $23.44 | 229,899 |
| 2019-10-30 | $25.92 | $26.12 | $25.63 | $25.90 | $23.58 | 93,204 |
| 2019-10-29 | $25.86 | $26.00 | $25.67 | $25.93 | $23.61 | 87,121 |
| 2019-10-28 | $25.81 | $25.99 | $25.64 | $25.83 | $23.52 | 60,225 |
| 2019-10-25 | $25.88 | $25.96 | $25.44 | $25.56 | $23.27 | 59,556 |
| 2019-10-24 | $26.00 | $26.72 | $25.60 | $25.76 | $23.45 | 157,496 |
| 2019-10-23 | $25.19 | $25.36 | $25.01 | $25.32 | $23.05 | 59,154 |
| 2019-10-22 | $25.34 | $25.54 | $25.18 | $25.20 | $22.94 | 58,546 |
| 2019-10-21 | $25.13 | $25.59 | $25.13 | $25.41 | $23.13 | 45,864 |
| 2019-10-18 | $24.84 | $25.15 | $24.84 | $24.97 | $22.73 | 55,472 |
| 2019-10-17 | $24.83 | $25.04 | $24.73 | $25.04 | $22.80 | 52,853 |
| 2019-10-16 | $24.93 | $25.02 | $24.63 | $24.74 | $22.52 | 33,563 |
| 2019-10-15 | $24.62 | $24.96 | $24.54 | $24.84 | $22.61 | 43,658 |
| 2019-10-14 | $24.52 | $24.62 | $24.37 | $24.56 | $22.36 | 21,839 |
| 2019-10-11 | $24.84 | $25.17 | $24.66 | $24.70 | $22.49 | 57,764 |
| 2019-10-10 | $24.38 | $24.60 | $24.36 | $24.48 | $22.29 | 41,990 |
| 2019-10-09 | $24.56 | $24.58 | $24.24 | $24.26 | $22.09 | 58,646 |
| 2019-10-08 | $24.59 | $24.68 | $24.26 | $24.38 | $22.20 | 68,410 |
| 2019-10-07 | $24.76 | $24.93 | $24.55 | $24.75 | $22.53 | 47,097 |
| 2019-10-04 | $24.68 | $24.86 | $24.49 | $24.82 | $22.60 | 40,269 |
| 2019-10-03 | $24.62 | $24.77 | $24.31 | $24.64 | $22.43 | 82,393 |
| 2019-10-02 | $24.78 | $25.06 | $24.40 | $24.72 | $22.50 | 55,810 |
| 2019-10-01 | $25.71 | $25.83 | $24.85 | $24.94 | $22.71 | 70,071 |
| 2019-09-30 | $25.50 | $25.68 | $25.29 | $25.51 | $23.22 | 124,881 |
| 2019-09-27 | $25.55 | $25.96 | $25.35 | $25.41 | $23.13 | 56,702 |
| 2019-09-26 | $26.03 | $26.03 | $25.29 | $25.32 | $23.05 | 65,301 |
| 2019-09-25 | $25.99 | $26.25 | $25.89 | $26.15 | $23.81 | 102,898 |
| 2019-09-24 | $25.76 | $26.04 | $25.76 | $25.90 | $23.58 | 234,724 |
| 2019-09-23 | $25.92 | $26.03 | $25.66 | $25.88 | $23.56 | 36,368 |
| 2019-09-20 | $26.09 | $26.35 | $25.94 | $26.10 | $23.76 | 151,117 |
| 2019-09-19 | $26.17 | $26.52 | $26.08 | $26.12 | $23.78 | 74,125 |
| 2019-09-18 | $26.06 | $26.22 | $25.85 | $26.11 | $23.77 | 100,730 |
| 2019-09-17 | $26.15 | $26.24 | $25.87 | $26.17 | $23.82 | 52,297 |
| 2019-09-16 | $26.19 | $26.56 | $26.19 | $26.34 | $23.98 | 51,811 |
| 2019-09-13 | $26.12 | $26.48 | $25.98 | $26.37 | $24.01 | 154,339 |
| 2019-09-12 | $25.77 | $26.06 | $25.63 | $25.86 | $23.54 | 156,284 |
| 2019-09-11 | $25.77 | $26.13 | $25.67 | $25.91 | $23.59 | 143,918 |
| 2019-09-10 | $25.54 | $25.85 | $25.44 | $25.78 | $23.47 | 67,251 |
| 2019-09-09 | $24.86 | $25.63 | $24.81 | $25.52 | $23.23 | 78,901 |
| 2019-09-06 | $25.37 | $25.45 | $24.81 | $24.88 | $22.47 | 90,720 |
| 2019-09-05 | $25.00 | $25.72 | $24.97 | $25.35 | $22.90 | 78,981 |
| 2019-09-04 | $24.83 | $25.06 | $24.69 | $24.80 | $22.40 | 37,718 |
| 2019-09-03 | $25.16 | $25.20 | $24.65 | $24.83 | $22.43 | 55,856 |
| 2019-08-30 | $25.54 | $25.54 | $25.18 | $25.31 | $22.86 | 45,020 |
| 2019-08-29 | $25.27 | $25.62 | $25.26 | $25.44 | $22.98 | 117,812 |
| 2019-08-28 | $24.76 | $25.30 | $24.76 | $25.04 | $22.62 | 39,857 |
| 2019-08-27 | $25.50 | $25.50 | $24.80 | $24.87 | $22.47 | 72,833 |
| 2019-08-26 | $25.25 | $25.36 | $25.02 | $25.36 | $22.91 | 59,929 |
| 2019-08-23 | $25.67 | $25.90 | $24.93 | $24.99 | $22.57 | 83,602 |
| 2019-08-22 | $25.80 | $26.05 | $25.69 | $25.79 | $23.30 | 60,910 |
| 2019-08-21 | $25.80 | $25.84 | $25.60 | $25.70 | $23.22 | 62,902 |
| 2019-08-20 | $25.83 | $25.88 | $25.56 | $25.67 | $23.19 | 32,245 |
| 2019-08-19 | $26.27 | $26.36 | $25.89 | $25.92 | $23.41 | 80,314 |
| 2019-08-16 | $25.46 | $26.10 | $25.46 | $25.94 | $23.43 | 74,261 |
| 2019-08-15 | $25.69 | $25.89 | $25.37 | $25.43 | $22.97 | 41,124 |
| 2019-08-14 | $25.26 | $25.67 | $25.22 | $25.64 | $23.16 | 118,051 |
| 2019-08-13 | $25.64 | $26.36 | $25.64 | $25.83 | $23.33 | 46,106 |
| 2019-08-12 | $25.62 | $25.88 | $25.56 | $25.69 | $23.21 | 44,814 |
| 2019-08-09 | $25.82 | $26.09 | $25.56 | $25.82 | $23.32 | 97,496 |
| 2019-08-08 | $25.85 | $26.08 | $25.76 | $25.84 | $23.34 | 145,601 |
| 2019-08-07 | $25.78 | $25.78 | $25.45 | $25.63 | $23.15 | 63,862 |
| 2019-08-06 | $25.76 | $26.19 | $25.58 | $26.13 | $23.60 | 198,261 |
| 2019-08-05 | $26.07 | $26.07 | $25.15 | $25.68 | $23.20 | 86,579 |
| 2019-08-02 | $26.76 | $26.87 | $26.31 | $26.50 | $23.94 | 52,344 |
| 2019-08-01 | $27.46 | $27.67 | $26.59 | $26.70 | $24.12 | 120,577 |
| 2019-07-31 | $27.37 | $27.80 | $27.36 | $27.46 | $24.80 | 122,937 |
| 2019-07-30 | $26.69 | $27.51 | $26.69 | $27.48 | $24.82 | 119,256 |
| 2019-07-29 | $27.16 | $27.38 | $26.82 | $26.88 | $24.28 | 80,611 |
| 2019-07-26 | $26.75 | $27.41 | $26.69 | $27.16 | $24.53 | 205,556 |
| 2019-07-25 | $26.32 | $27.19 | $26.32 | $26.65 | $24.07 | 243,166 |
| 2019-07-24 | $25.51 | $26.06 | $25.46 | $26.01 | $23.50 | 181,722 |
| 2019-07-23 | $25.50 | $25.70 | $25.50 | $25.61 | $23.13 | 58,201 |
| 2019-07-22 | $25.60 | $25.63 | $25.36 | $25.47 | $23.01 | 129,586 |
| 2019-07-19 | $25.68 | $25.84 | $25.58 | $25.70 | $23.22 | 72,337 |
| 2019-07-18 | $25.60 | $25.81 | $25.50 | $25.76 | $23.27 | 61,853 |
| 2019-07-17 | $25.77 | $25.80 | $25.54 | $25.58 | $23.11 | 86,060 |
| 2019-07-16 | $25.91 | $26.13 | $25.88 | $25.90 | $23.40 | 86,222 |
| 2019-07-15 | $26.18 | $26.31 | $25.81 | $25.89 | $23.39 | 135,233 |
| 2019-07-12 | $26.12 | $26.42 | $25.96 | $26.33 | $23.78 | 62,183 |
| 2019-07-11 | $25.81 | $26.11 | $25.81 | $26.06 | $23.54 | 67,438 |
| 2019-07-10 | $26.18 | $26.18 | $25.79 | $25.87 | $23.37 | 55,413 |
| 2019-07-09 | $25.87 | $26.16 | $25.75 | $26.16 | $23.63 | 55,563 |
| 2019-07-08 | $26.29 | $26.38 | $25.99 | $26.01 | $23.50 | 43,094 |
| 2019-07-05 | $26.24 | $26.43 | $26.16 | $26.42 | $23.87 | 38,814 |
| 2019-07-03 | $26.14 | $26.19 | $25.97 | $26.17 | $23.64 | 32,594 |
| 2019-07-02 | $25.98 | $26.11 | $25.73 | $26.01 | $23.50 | 95,379 |
| 2019-07-01 | $26.68 | $26.68 | $26.01 | $26.14 | $23.61 | 95,467 |
| 2019-06-28 | $25.75 | $26.51 | $25.75 | $26.26 | $23.72 | 224,536 |
| 2019-06-27 | $25.47 | $25.70 | $25.33 | $25.70 | $23.22 | 75,961 |
| 2019-06-26 | $25.36 | $25.55 | $25.28 | $25.30 | $22.85 | 86,100 |
| 2019-06-25 | $25.30 | $25.44 | $25.23 | $25.25 | $22.81 | 91,752 |
| 2019-06-24 | $25.48 | $25.60 | $25.09 | $25.27 | $22.83 | 114,929 |
| 2019-06-21 | $25.42 | $25.71 | $25.32 | $25.49 | $23.03 | 174,442 |
| 2019-06-20 | $25.76 | $25.76 | $25.32 | $25.60 | $23.12 | 68,075 |
| 2019-06-19 | $25.65 | $25.88 | $25.50 | $25.54 | $23.07 | 107,416 |
| 2019-06-18 | $25.11 | $25.66 | $25.11 | $25.61 | $23.13 | 91,299 |
| 2019-06-17 | $25.11 | $25.29 | $24.92 | $25.18 | $22.75 | 49,956 |
| 2019-06-14 | $25.25 | $25.35 | $24.99 | $25.11 | $22.68 | 71,830 |
| 2019-06-13 | $25.30 | $25.50 | $25.21 | $25.38 | $22.93 | 44,818 |
| 2019-06-12 | $25.06 | $25.34 | $25.00 | $25.19 | $22.75 | 62,367 |
| 2019-06-11 | $24.95 | $25.13 | $24.95 | $25.12 | $22.69 | 82,920 |
| 2019-06-10 | $24.57 | $24.90 | $24.57 | $24.86 | $22.46 | 49,297 |
| 2019-06-07 | $24.63 | $24.70 | $24.29 | $24.42 | $22.06 | 120,072 |
| 2019-06-06 | $24.67 | $24.94 | $24.45 | $24.70 | $22.31 | 65,925 |
| 2019-06-05 | $24.79 | $24.86 | $24.46 | $24.74 | $22.35 | 59,717 |
| 2019-06-04 | $24.34 | $24.89 | $24.30 | $24.85 | $22.45 | 84,236 |
| 2019-06-03 | $23.76 | $24.11 | $23.53 | $24.04 | $21.72 | 98,380 |
| 2019-05-31 | $23.94 | $24.06 | $23.79 | $23.88 | $21.39 | 98,942 |
| 2019-05-30 | $24.89 | $24.95 | $24.09 | $24.28 | $21.75 | 45,832 |
| 2019-05-29 | $24.69 | $24.97 | $24.56 | $24.87 | $22.28 | 43,460 |
| 2019-05-28 | $24.92 | $25.00 | $24.78 | $24.79 | $22.21 | 71,992 |
| 2019-05-24 | $24.85 | $25.11 | $24.85 | $25.06 | $22.45 | 32,149 |
| 2019-05-23 | $25.07 | $25.07 | $24.51 | $24.66 | $22.09 | 104,924 |
| 2019-05-22 | $25.42 | $25.60 | $25.17 | $25.28 | $22.65 | 58,697 |
| 2019-05-21 | $25.34 | $25.57 | $25.33 | $25.48 | $22.83 | 107,461 |
| 2019-05-20 | $24.94 | $25.45 | $24.94 | $25.34 | $22.70 | 45,522 |
| 2019-05-17 | $25.19 | $25.49 | $24.98 | $25.03 | $22.42 | 55,949 |
| 2019-05-16 | $25.34 | $25.38 | $25.17 | $25.33 | $22.69 | 40,954 |
| 2019-05-15 | $24.91 | $25.00 | $24.75 | $25.00 | $22.40 | 77,064 |
| 2019-05-14 | $24.85 | $25.24 | $24.82 | $25.15 | $22.53 | 56,292 |
| 2019-05-13 | $25.01 | $25.28 | $24.52 | $24.57 | $22.01 | 70,479 |
| 2019-05-10 | $25.15 | $25.35 | $24.97 | $25.34 | $22.70 | 49,004 |
| 2019-05-09 | $25.03 | $25.32 | $25.00 | $25.28 | $22.65 | 45,754 |
| 2019-05-08 | $25.40 | $25.53 | $25.23 | $25.25 | $22.62 | 38,876 |
| 2019-05-07 | $25.63 | $25.73 | $25.29 | $25.46 | $22.81 | 58,274 |
| 2019-05-06 | $25.43 | $25.98 | $25.30 | $25.88 | $23.18 | 49,162 |
| 2019-05-03 | $25.39 | $25.81 | $25.39 | $25.78 | $23.10 | 64,566 |
| 2019-05-02 | $25.13 | $25.46 | $25.12 | $25.35 | $22.71 | 66,022 |
| 2019-05-01 | $25.23 | $25.39 | $24.94 | $25.13 | $22.51 | 66,619 |
| 2019-04-30 | $25.72 | $25.72 | $25.22 | $25.22 | $22.59 | 83,215 |
| 2019-04-29 | $24.79 | $25.86 | $24.79 | $25.77 | $23.09 | 127,100 |
| 2019-04-26 | $24.24 | $24.69 | $24.24 | $24.66 | $22.09 | 283,197 |
| 2019-04-25 | $24.01 | $25.32 | $24.01 | $24.37 | $21.83 | 87,200 |
| 2019-04-24 | $24.70 | $24.99 | $24.51 | $24.81 | $22.23 | 213,230 |
| 2019-04-23 | $24.26 | $24.84 | $24.24 | $24.69 | $22.12 | 86,783 |
| 2019-04-22 | $24.80 | $24.89 | $24.21 | $24.36 | $21.82 | 64,857 |
| 2019-04-18 | $24.96 | $25.09 | $24.66 | $24.73 | $22.15 | 86,147 |
| 2019-04-17 | $25.38 | $25.38 | $24.86 | $25.03 | $22.42 | 134,627 |
| 2019-04-16 | $25.14 | $25.36 | $24.95 | $25.27 | $22.64 | 100,227 |
| 2019-04-15 | $25.60 | $25.63 | $25.02 | $25.04 | $22.43 | 41,708 |
| 2019-04-12 | $25.49 | $25.74 | $25.23 | $25.59 | $22.93 | 51,553 |
| 2019-04-11 | $25.27 | $25.38 | $25.13 | $25.25 | $22.62 | 44,806 |
| 2019-04-10 | $24.81 | $25.19 | $24.70 | $25.17 | $22.55 | 52,386 |
| 2019-04-09 | $25.17 | $25.26 | $24.81 | $24.84 | $22.25 | 57,460 |
| 2019-04-08 | $25.31 | $25.40 | $25.21 | $25.33 | $22.69 | 34,146 |
| 2019-04-05 | $25.02 | $25.34 | $25.02 | $25.32 | $22.68 | 40,726 |
| 2019-04-04 | $24.80 | $25.11 | $24.77 | $25.01 | $22.41 | 38,826 |
| 2019-04-03 | $25.17 | $25.31 | $24.74 | $24.79 | $22.21 | 105,909 |
| 2019-04-02 | $24.93 | $25.08 | $24.80 | $24.93 | $22.33 | 173,214 |
| 2019-04-01 | $24.72 | $25.06 | $24.72 | $24.98 | $22.38 | 122,822 |
| 2019-03-29 | $24.85 | $24.89 | $24.27 | $24.46 | $21.91 | 244,603 |
| 2019-03-28 | $24.49 | $24.74 | $24.32 | $24.66 | $22.09 | 59,911 |
| 2019-03-27 | $24.15 | $24.61 | $24.02 | $24.49 | $21.94 | 95,819 |
| 2019-03-26 | $23.74 | $24.28 | $23.74 | $24.27 | $21.74 | 89,036 |
| 2019-03-25 | $23.40 | $23.96 | $23.27 | $23.54 | $21.09 | 118,622 |
| 2019-03-22 | $24.23 | $24.26 | $23.34 | $23.41 | $20.97 | 139,989 |
| 2019-03-21 | $24.50 | $24.86 | $24.24 | $24.34 | $21.81 | 100,768 |
| 2019-03-20 | $25.16 | $25.20 | $24.48 | $24.49 | $21.94 | 209,613 |
| 2019-03-19 | $25.99 | $25.99 | $25.11 | $25.14 | $22.52 | 80,946 |
| 2019-03-18 | $26.10 | $26.27 | $25.81 | $25.83 | $23.14 | 127,377 |
| 2019-03-15 | $25.70 | $26.07 | $25.69 | $26.01 | $23.30 | 309,724 |
| 2019-03-14 | $25.77 | $25.78 | $25.50 | $25.68 | $23.01 | 64,669 |
| 2019-03-13 | $25.73 | $25.87 | $25.66 | $25.75 | $23.07 | 60,112 |
| 2019-03-12 | $25.81 | $25.83 | $25.54 | $25.65 | $22.98 | 88,511 |
| 2019-03-11 | $25.65 | $25.98 | $25.58 | $25.92 | $23.04 | 84,117 |
| 2019-03-08 | $25.52 | $25.84 | $25.47 | $25.62 | $22.77 | 82,211 |
| 2019-03-07 | $25.74 | $26.02 | $25.54 | $25.65 | $22.80 | 115,073 |
| 2019-03-06 | $26.34 | $26.57 | $25.82 | $25.86 | $22.99 | 112,054 |
| 2019-03-05 | $26.13 | $26.38 | $25.99 | $26.33 | $23.41 | 104,857 |
| 2019-03-04 | $26.28 | $26.51 | $26.17 | $26.21 | $23.30 | 74,932 |
| 2019-03-01 | $26.63 | $26.73 | $26.24 | $26.31 | $23.39 | 325,814 |
| 2019-02-28 | $26.36 | $26.60 | $26.34 | $26.51 | $23.57 | 185,401 |
| 2019-02-27 | $26.01 | $26.31 | $25.95 | $26.31 | $23.39 | 115,815 |
| 2019-02-26 | $26.12 | $26.16 | $25.98 | $26.04 | $23.15 | 151,297 |
| 2019-02-25 | $26.31 | $26.64 | $26.13 | $26.22 | $23.31 | 105,386 |
| 2019-02-22 | $25.99 | $26.23 | $25.97 | $26.21 | $23.30 | 137,812 |
| 2019-02-21 | $25.95 | $25.99 | $25.74 | $25.99 | $23.10 | 93,364 |
| 2019-02-20 | $25.52 | $25.96 | $25.40 | $25.96 | $23.08 | 96,041 |
| 2019-02-19 | $24.92 | $25.57 | $24.89 | $25.52 | $22.69 | 175,678 |
| 2019-02-15 | $24.32 | $25.16 | $24.25 | $24.97 | $22.20 | 397,011 |
| 2019-02-14 | $24.13 | $24.37 | $24.08 | $24.18 | $21.49 | 203,930 |
| 2019-02-13 | $24.33 | $24.43 | $24.12 | $24.25 | $21.56 | 268,992 |
| 2019-02-12 | $24.44 | $24.64 | $24.24 | $24.32 | $21.62 | 158,193 |
| 2019-02-11 | $24.24 | $24.37 | $24.00 | $24.30 | $21.60 | 238,745 |
| 2019-02-08 | $24.09 | $24.24 | $23.83 | $24.09 | $21.41 | 110,119 |
| 2019-02-07 | $24.45 | $24.65 | $24.16 | $24.24 | $21.55 | 124,741 |
| 2019-02-06 | $24.28 | $24.51 | $24.24 | $24.39 | $21.68 | 88,146 |
| 2019-02-05 | $24.55 | $24.55 | $24.18 | $24.31 | $21.61 | 106,788 |
| 2019-02-04 | $24.42 | $24.62 | $24.12 | $24.46 | $21.74 | 120,615 |
| 2019-02-01 | $23.62 | $24.35 | $23.55 | $24.32 | $21.62 | 134,453 |
| 2019-01-31 | $23.58 | $23.60 | $23.15 | $23.49 | $20.88 | 132,297 |
| 2019-01-30 | $23.72 | $23.83 | $23.58 | $23.58 | $20.96 | 184,695 |
| 2019-01-29 | $23.89 | $23.89 | $23.64 | $23.69 | $21.06 | 144,277 |
| 2019-01-28 | $23.52 | $24.04 | $23.52 | $23.85 | $21.20 | 172,352 |
| 2019-01-25 | $23.90 | $23.90 | $23.59 | $23.59 | $20.97 | 112,201 |
| 2019-01-24 | $24.57 | $24.57 | $23.26 | $23.90 | $21.25 | 224,480 |
| 2019-01-23 | $22.67 | $22.87 | $22.46 | $22.87 | $20.33 | 166,568 |
| 2019-01-22 | $22.96 | $23.22 | $22.65 | $22.66 | $20.14 | 95,179 |
| 2019-01-18 | $23.29 | $23.50 | $23.12 | $23.14 | $20.57 | 128,304 |
| 2019-01-17 | $23.07 | $23.37 | $22.99 | $23.30 | $20.71 | 65,067 |
| 2019-01-16 | $22.55 | $23.15 | $22.51 | $23.10 | $20.53 | 180,515 |
| 2019-01-15 | $22.44 | $22.49 | $22.24 | $22.46 | $19.97 | 118,656 |
| 2019-01-14 | $22.53 | $22.78 | $22.43 | $22.46 | $19.97 | 143,368 |
| 2019-01-11 | $22.64 | $22.70 | $22.46 | $22.53 | $20.03 | 131,134 |
| 2019-01-10 | $22.84 | $22.90 | $22.53 | $22.78 | $20.25 | 66,867 |
| 2019-01-09 | $23.00 | $23.43 | $22.86 | $23.01 | $20.45 | 87,164 |
| 2019-01-08 | $23.13 | $23.15 | $22.80 | $23.13 | $20.56 | 107,563 |
| 2019-01-07 | $22.66 | $23.13 | $22.60 | $22.93 | $20.38 | 89,188 |
| 2019-01-04 | $22.19 | $22.70 | $22.19 | $22.70 | $20.18 | 191,393 |
| 2019-01-03 | $21.82 | $22.34 | $21.73 | $21.94 | $19.50 | 104,192 |
| 2019-01-02 | $21.47 | $22.17 | $21.27 | $21.90 | $19.47 | 204,950 |
| 2018-12-31 | $21.36 | $21.79 | $21.24 | $21.57 | $19.17 | 85,365 |
| 2018-12-28 | $21.10 | $21.59 | $21.10 | $21.35 | $18.98 | 82,335 |
| 2018-12-27 | $21.05 | $21.36 | $20.49 | $21.09 | $18.75 | 73,483 |
| 2018-12-26 | $20.64 | $21.38 | $20.34 | $21.33 | $18.96 | 127,654 |
| 2018-12-24 | $20.91 | $21.45 | $20.59 | $20.59 | $18.30 | 33,942 |
| 2018-12-21 | $21.20 | $21.67 | $20.18 | $21.02 | $18.69 | 312,363 |
| 2018-12-20 | $21.19 | $21.33 | $20.78 | $21.19 | $18.84 | 124,736 |
| 2018-12-19 | $22.17 | $22.80 | $21.10 | $21.18 | $18.83 | 100,018 |
| 2018-12-18 | $22.64 | $23.48 | $22.01 | $22.02 | $19.57 | 118,709 |
| 2018-12-17 | $22.65 | $24.78 | $22.33 | $22.44 | $19.95 | 121,561 |
| 2018-12-14 | $22.99 | $23.35 | $22.84 | $22.91 | $20.19 | 111,004 |
| 2018-12-13 | $23.77 | $24.01 | $23.06 | $23.14 | $20.39 | 78,461 |
| 2018-12-12 | $23.42 | $23.93 | $23.17 | $23.71 | $20.89 | 94,189 |
| 2018-12-11 | $23.47 | $23.51 | $23.06 | $23.26 | $20.49 | 60,006 |
| 2018-12-10 | $23.58 | $23.98 | $23.00 | $23.20 | $20.44 | 88,838 |
| 2018-12-07 | $23.75 | $24.79 | $23.41 | $23.58 | $20.78 | 73,035 |
| 2018-12-06 | $23.50 | $24.48 | $23.41 | $23.74 | $20.92 | 98,361 |
| 2018-12-04 | $25.12 | $25.92 | $23.77 | $23.84 | $21.00 | 121,808 |
| 2018-12-03 | $25.86 | $25.86 | $25.03 | $25.18 | $22.19 | 197,415 |
| 2018-11-30 | $25.32 | $25.77 | $25.27 | $25.50 | $22.47 | 114,303 |
| 2018-11-29 | $25.47 | $25.90 | $25.14 | $25.31 | $22.30 | 43,936 |
| 2018-11-28 | $24.96 | $25.69 | $24.68 | $25.67 | $22.62 | 104,717 |
| 2018-11-27 | $24.86 | $25.00 | $24.49 | $24.95 | $21.98 | 51,829 |
| 2018-11-26 | $24.99 | $25.37 | $24.92 | $25.04 | $22.06 | 57,381 |
| 2018-11-23 | $24.55 | $25.06 | $24.50 | $24.83 | $21.88 | 28,342 |
| 2018-11-21 | $24.71 | $25.25 | $24.40 | $24.75 | $21.81 | 38,434 |
| 2018-11-20 | $24.88 | $25.04 | $24.47 | $24.70 | $21.76 | 81,002 |
| 2018-11-19 | $25.26 | $25.43 | $24.79 | $25.00 | $22.03 | 76,852 |
| 2018-11-16 | $25.09 | $25.32 | $24.76 | $25.26 | $22.26 | 59,281 |
| 2018-11-15 | $24.51 | $25.26 | $23.88 | $25.23 | $22.23 | 63,367 |
| 2018-11-14 | $25.41 | $25.53 | $24.51 | $24.65 | $21.72 | 51,346 |
| 2018-11-13 | $25.36 | $25.73 | $25.15 | $25.17 | $22.18 | 112,223 |
| 2018-11-12 | $25.74 | $25.79 | $25.34 | $25.35 | $22.34 | 79,502 |
| 2018-11-09 | $25.86 | $26.11 | $25.49 | $25.74 | $22.68 | 76,277 |
| 2018-11-08 | $25.65 | $25.96 | $24.91 | $25.96 | $22.87 | 56,248 |
| 2018-11-07 | $25.79 | $25.84 | $25.37 | $25.70 | $22.64 | 55,410 |
| 2018-11-06 | $25.52 | $25.83 | $25.35 | $25.78 | $22.71 | 49,280 |
| 2018-11-05 | $25.64 | $25.69 | $25.49 | $25.51 | $22.48 | 67,382 |
| 2018-11-02 | $25.65 | $25.83 | $25.30 | $25.55 | $22.51 | 101,362 |
| 2018-11-01 | $25.07 | $25.62 | $24.29 | $25.50 | $22.47 | 133,111 |
| 2018-10-31 | $25.28 | $25.59 | $24.91 | $24.96 | $21.99 | 149,229 |
| 2018-10-30 | $24.76 | $25.38 | $24.57 | $25.32 | $22.31 | 138,052 |
| 2018-10-29 | $24.35 | $24.84 | $23.74 | $24.66 | $21.73 | 157,781 |
| 2018-10-26 | $23.84 | $24.41 | $23.74 | $24.14 | $21.27 | 257,654 |
| 2018-10-25 | $24.23 | $24.48 | $23.02 | $24.00 | $21.15 | 204,301 |
| 2018-10-24 | $23.27 | $23.27 | $22.11 | $22.16 | $19.52 | 119,202 |
| 2018-10-23 | $23.22 | $23.56 | $22.99 | $23.24 | $20.48 | 103,956 |
| 2018-10-22 | $24.10 | $24.28 | $23.36 | $23.43 | $20.64 | 84,748 |
| 2018-10-19 | $24.40 | $24.63 | $23.98 | $24.00 | $21.15 | 102,497 |
| 2018-10-18 | $24.82 | $24.99 | $24.39 | $24.43 | $21.52 | 60,879 |
| 2018-10-17 | $24.85 | $25.03 | $24.54 | $24.89 | $21.93 | 101,028 |
| 2018-10-16 | $24.85 | $25.45 | $24.52 | $24.90 | $21.94 | 97,718 |
| 2018-10-15 | $24.50 | $24.98 | $24.46 | $24.80 | $21.85 | 112,616 |
| 2018-10-12 | $25.53 | $25.53 | $24.00 | $24.55 | $21.63 | 222,721 |
| 2018-10-11 | $26.06 | $26.12 | $25.24 | $25.31 | $22.30 | 105,016 |
| 2018-10-10 | $26.32 | $26.64 | $26.07 | $26.10 | $23.00 | 123,766 |
| 2018-10-09 | $26.37 | $26.63 | $26.29 | $26.32 | $23.19 | 49,995 |
| 2018-10-08 | $26.13 | $26.48 | $26.00 | $26.43 | $23.29 | 34,798 |
| 2018-10-05 | $26.35 | $26.84 | $25.96 | $26.13 | $23.02 | 70,226 |
| 2018-10-04 | $26.23 | $26.51 | $26.06 | $26.28 | $23.15 | 86,715 |
| 2018-10-03 | $26.03 | $26.40 | $25.94 | $26.23 | $23.11 | 199,848 |
| 2018-10-02 | $26.08 | $26.14 | $25.89 | $25.99 | $22.90 | 59,640 |
| 2018-10-01 | $26.59 | $26.64 | $26.06 | $26.11 | $23.00 | 261,187 |
| 2018-09-28 | $26.40 | $26.55 | $26.30 | $26.45 | $23.30 | 75,834 |
| 2018-09-27 | $26.55 | $26.65 | $26.40 | $26.50 | $23.35 | 52,257 |
| 2018-09-26 | $26.90 | $27.00 | $26.35 | $26.45 | $23.30 | 107,884 |
| 2018-09-25 | $26.90 | $27.05 | $26.85 | $26.90 | $23.70 | 64,618 |
| 2018-09-24 | $27.30 | $27.31 | $26.80 | $26.90 | $23.70 | 89,719 |
| 2018-09-21 | $27.60 | $27.70 | $27.20 | $27.25 | $24.01 | 477,650 |
| 2018-09-20 | $27.55 | $27.88 | $27.50 | $27.65 | $24.36 | 109,985 |
| 2018-09-19 | $27.50 | $27.90 | $27.45 | $27.50 | $24.23 | 47,833 |
| 2018-09-18 | $27.65 | $27.65 | $27.43 | $27.55 | $24.27 | 82,977 |
| 2018-09-17 | $27.85 | $28.00 | $27.50 | $27.60 | $24.32 | 54,405 |
| 2018-09-14 | $27.65 | $28.00 | $27.50 | $27.90 | $24.58 | 50,185 |
| 2018-09-13 | $27.95 | $27.95 | $27.50 | $27.60 | $24.32 | 92,825 |
| 2018-09-12 | $28.00 | $28.10 | $27.66 | $27.85 | $24.54 | 58,488 |
| 2018-09-11 | $28.10 | $28.35 | $28.00 | $28.15 | $24.80 | 45,489 |
| 2018-09-10 | $28.70 | $28.70 | $28.18 | $28.35 | $24.80 | 47,595 |
| 2018-09-07 | $28.45 | $28.60 | $28.35 | $28.60 | $25.02 | 49,470 |
| 2018-09-06 | $28.55 | $28.85 | $28.43 | $28.45 | $24.89 | 67,158 |
| 2018-09-05 | $28.30 | $28.60 | $28.30 | $28.60 | $25.02 | 100,023 |
| 2018-09-04 | $28.40 | $28.60 | $28.10 | $28.35 | $24.80 | 57,457 |
| 2018-08-31 | $28.25 | $28.58 | $28.25 | $28.50 | $24.93 | 87,881 |
| 2018-08-30 | $28.40 | $28.60 | $28.15 | $28.30 | $24.76 | 67,417 |
| 2018-08-29 | $28.15 | $28.50 | $28.00 | $28.50 | $24.93 | 93,021 |
| 2018-08-28 | $28.30 | $28.40 | $28.10 | $28.15 | $24.63 | 38,605 |
| 2018-08-27 | $28.55 | $28.65 | $28.20 | $28.25 | $24.71 | 60,042 |
| 2018-08-24 | $28.50 | $28.60 | $28.40 | $28.50 | $24.93 | 46,252 |
| 2018-08-23 | $28.70 | $28.70 | $28.40 | $28.50 | $24.93 | 47,777 |
| 2018-08-22 | $28.90 | $28.95 | $28.63 | $28.70 | $25.11 | 49,619 |
| 2018-08-21 | $28.55 | $29.05 | $28.55 | $28.90 | $25.28 | 67,782 |
| 2018-08-20 | $28.65 | $28.65 | $28.30 | $28.50 | $24.93 | 63,798 |
| 2018-08-17 | $28.25 | $28.60 | $28.25 | $28.60 | $25.02 | 114,955 |
| 2018-08-16 | $28.00 | $28.55 | $28.00 | $28.40 | $24.85 | 87,548 |
| 2018-08-15 | $27.60 | $28.15 | $27.55 | $27.90 | $24.41 | 106,740 |
| 2018-08-14 | $27.50 | $27.90 | $27.45 | $27.80 | $24.32 | 288,714 |
| 2018-08-13 | $27.50 | $27.65 | $27.30 | $27.40 | $23.97 | 179,232 |
| 2018-08-10 | $27.50 | $27.55 | $27.40 | $27.45 | $24.01 | 119,677 |
| 2018-08-09 | $27.80 | $27.90 | $27.60 | $27.65 | $24.19 | 103,195 |
| 2018-08-08 | $27.55 | $27.90 | $27.50 | $27.85 | $24.36 | 217,105 |
| 2018-08-07 | $27.70 | $27.85 | $27.55 | $27.60 | $24.15 | 76,776 |
| 2018-08-06 | $27.60 | $27.75 | $27.45 | $27.55 | $24.10 | 62,641 |
| 2018-08-03 | $27.80 | $28.05 | $27.35 | $27.55 | $24.10 | 67,271 |
| 2018-08-02 | $27.45 | $27.80 | $27.35 | $27.70 | $24.23 | 63,760 |
| 2018-08-01 | $27.40 | $27.63 | $27.25 | $27.55 | $24.10 | 49,865 |
| 2018-07-31 | $27.45 | $27.50 | $27.05 | $27.30 | $23.88 | 115,575 |
| 2018-07-30 | $27.45 | $27.80 | $27.35 | $27.45 | $24.01 | 91,679 |
| 2018-07-27 | $28.05 | $28.05 | $27.30 | $27.35 | $23.93 | 106,380 |
| 2018-07-26 | $28.70 | $28.70 | $27.45 | $28.05 | $24.54 | 114,152 |
| 2018-07-25 | $27.60 | $27.95 | $27.30 | $27.35 | $23.93 | 103,309 |
| 2018-07-24 | $27.85 | $28.10 | $27.55 | $27.55 | $24.10 | 90,324 |
| 2018-07-23 | $27.70 | $28.05 | $27.70 | $27.85 | $24.36 | 78,880 |
| 2018-07-20 | $27.65 | $28.00 | $27.55 | $27.75 | $24.28 | 57,386 |
| 2018-07-19 | $27.60 | $27.80 | $27.45 | $27.70 | $24.23 | 67,727 |
| 2018-07-18 | $27.55 | $27.80 | $27.50 | $27.60 | $24.15 | 147,007 |
| 2018-07-17 | $27.55 | $27.65 | $27.40 | $27.50 | $24.06 | 75,282 |
| 2018-07-16 | $27.30 | $27.55 | $27.30 | $27.55 | $24.10 | 74,495 |
| 2018-07-13 | $27.40 | $27.55 | $27.25 | $27.25 | $23.84 | 64,350 |
| 2018-07-12 | $27.85 | $28.30 | $27.30 | $27.45 | $24.01 | 44,823 |
| 2018-07-11 | $27.80 | $28.10 | $27.75 | $27.80 | $24.32 | 41,890 |
| 2018-07-10 | $28.40 | $28.55 | $27.80 | $27.90 | $24.41 | 64,820 |
| 2018-07-09 | $28.30 | $28.65 | $28.30 | $28.40 | $24.85 | 96,496 |
| 2018-07-06 | $28.30 | $28.45 | $27.75 | $28.20 | $24.67 | 65,998 |
| 2018-07-05 | $28.30 | $28.35 | $28.10 | $28.25 | $24.71 | 77,230 |
| 2018-07-03 | $28.20 | $28.35 | $28.05 | $28.20 | $24.67 | 53,132 |
| 2018-07-02 | $27.50 | $28.15 | $27.30 | $28.15 | $24.63 | 148,720 |
| 2018-06-29 | $27.90 | $28.00 | $27.50 | $27.50 | $24.06 | 116,380 |
| 2018-06-28 | $27.95 | $28.15 | $27.70 | $27.85 | $24.36 | 72,823 |
| 2018-06-27 | $28.50 | $28.50 | $27.80 | $27.90 | $24.41 | 133,925 |
| 2018-06-26 | $28.35 | $28.60 | $28.13 | $28.55 | $24.98 | 54,063 |
| 2018-06-25 | $28.60 | $28.70 | $28.35 | $28.40 | $24.85 | 62,079 |
| 2018-06-22 | $28.85 | $28.95 | $28.40 | $28.70 | $25.11 | 221,919 |
| 2018-06-21 | $29.00 | $29.05 | $28.55 | $28.80 | $25.20 | 78,729 |
| 2018-06-20 | $28.70 | $29.00 | $28.45 | $29.00 | $25.37 | 70,976 |
| 2018-06-19 | $28.20 | $28.70 | $28.20 | $28.65 | $25.06 | 58,264 |
| 2018-06-18 | $28.05 | $28.60 | $27.95 | $28.35 | $24.80 | 99,272 |
| 2018-06-15 | $28.10 | $28.40 | $27.90 | $28.15 | $24.63 | 230,495 |
| 2018-06-14 | $28.05 | $28.20 | $27.85 | $28.10 | $24.58 | 78,501 |
| 2018-06-13 | $27.95 | $28.30 | $27.95 | $28.05 | $24.54 | 121,558 |
| 2018-06-12 | $28.35 | $28.40 | $27.95 | $27.95 | $24.45 | 109,344 |
| 2018-06-11 | $28.50 | $28.93 | $28.13 | $28.40 | $24.85 | 105,943 |
| 2018-06-08 | $28.65 | $28.80 | $28.45 | $28.55 | $24.98 | 68,984 |
| 2018-06-07 | $28.75 | $28.95 | $28.60 | $28.70 | $25.11 | 49,401 |
| 2018-06-06 | $28.50 | $28.90 | $28.50 | $28.75 | $25.15 | 177,096 |
| 2018-06-05 | $28.15 | $28.60 | $28.15 | $28.55 | $24.98 | 89,721 |
| 2018-06-04 | $28.40 | $28.50 | $27.90 | $28.40 | $24.67 | 141,195 |
| 2018-06-01 | $29.05 | $29.20 | $28.40 | $28.45 | $24.72 | 255,378 |
| 2018-05-31 | $29.45 | $29.55 | $29.00 | $29.10 | $25.28 | 115,062 |
| 2018-05-30 | $29.30 | $29.70 | $29.25 | $29.45 | $25.59 | 129,278 |
| 2018-05-29 | $29.55 | $29.60 | $29.05 | $29.20 | $25.37 | 105,364 |
| 2018-05-25 | $29.60 | $29.85 | $29.55 | $29.65 | $25.76 | 74,677 |
| 2018-05-24 | $29.70 | $29.70 | $29.30 | $29.65 | $25.76 | 64,616 |
| 2018-05-23 | $29.90 | $30.05 | $29.55 | $29.75 | $25.85 | 115,594 |
| 2018-05-22 | $29.95 | $30.15 | $29.80 | $29.85 | $25.93 | 177,034 |
| 2018-05-21 | $29.60 | $29.95 | $29.60 | $29.80 | $25.89 | 85,664 |
| 2018-05-18 | $29.95 | $30.00 | $29.50 | $29.55 | $25.67 | 109,268 |
| 2018-05-17 | $29.65 | $29.90 | $29.50 | $29.80 | $25.89 | 205,185 |
| 2018-05-16 | $29.60 | $29.90 | $29.55 | $29.70 | $25.80 | 66,554 |
| 2018-05-15 | $29.30 | $29.85 | $29.30 | $29.55 | $25.67 | 79,321 |
| 2018-05-14 | $29.60 | $29.75 | $29.35 | $29.40 | $25.54 | 41,556 |
| 2018-05-11 | $29.75 | $29.90 | $29.60 | $29.70 | $25.80 | 42,172 |
| 2018-05-10 | $29.85 | $29.90 | $29.55 | $29.70 | $25.80 | 53,182 |
| 2018-05-09 | $29.70 | $29.95 | $29.50 | $29.80 | $25.89 | 55,243 |
| 2018-05-08 | $29.45 | $29.70 | $29.20 | $29.70 | $25.80 | 79,926 |
| 2018-05-07 | $29.35 | $29.45 | $29.10 | $29.45 | $25.59 | 64,026 |
| 2018-05-04 | $28.80 | $29.55 | $28.65 | $29.35 | $25.50 | 111,537 |
| 2018-05-03 | $28.80 | $29.00 | $28.55 | $28.95 | $25.15 | 77,990 |
| 2018-05-02 | $28.75 | $29.05 | $28.50 | $28.90 | $25.11 | 76,531 |
| 2018-05-01 | $28.70 | $28.75 | $28.20 | $28.70 | $24.93 | 92,753 |
| 2018-04-30 | $29.10 | $29.15 | $28.65 | $28.75 | $24.98 | 97,413 |
| 2018-04-27 | $29.20 | $29.45 | $29.05 | $29.10 | $25.28 | 107,247 |
| 2018-04-26 | $28.85 | $29.35 | $28.50 | $29.25 | $25.41 | 99,137 |
| 2018-04-25 | $28.70 | $29.00 | $28.40 | $28.75 | $24.98 | 84,609 |
| 2018-04-24 | $28.40 | $28.90 | $28.35 | $28.70 | $24.93 | 73,841 |
| 2018-04-23 | $28.15 | $28.40 | $28.15 | $28.35 | $24.63 | 81,853 |
| 2018-04-20 | $28.00 | $28.20 | $27.95 | $28.10 | $24.41 | 79,532 |
| 2018-04-19 | $27.70 | $28.15 | $27.70 | $28.10 | $24.41 | 121,092 |
| 2018-04-18 | $27.80 | $27.95 | $27.70 | $27.75 | $24.11 | 62,821 |
| 2018-04-17 | $28.15 | $28.20 | $27.70 | $27.80 | $24.15 | 92,165 |
| 2018-04-16 | $27.95 | $28.13 | $27.75 | $27.95 | $24.28 | 76,652 |
| 2018-04-13 | $28.20 | $28.20 | $27.75 | $27.85 | $24.20 | 79,697 |
| 2018-04-12 | $27.40 | $28.20 | $27.40 | $28.00 | $24.33 | 293,107 |
| 2018-04-11 | $27.85 | $28.00 | $27.65 | $27.85 | $24.20 | 101,681 |
| 2018-04-10 | $28.00 | $28.15 | $27.80 | $27.90 | $24.24 | 168,259 |
| 2018-04-09 | $27.90 | $28.15 | $27.75 | $27.80 | $24.15 | 146,602 |
| 2018-04-06 | $28.00 | $28.15 | $27.55 | $27.75 | $24.11 | 79,267 |
| 2018-04-05 | $28.00 | $28.15 | $27.60 | $28.10 | $24.41 | 97,245 |
| 2018-04-04 | $27.60 | $28.15 | $27.60 | $27.90 | $24.24 | 131,444 |
| 2018-04-03 | $27.65 | $27.95 | $27.50 | $27.85 | $24.20 | 127,789 |
| 2018-04-02 | $27.80 | $28.05 | $27.25 | $27.55 | $23.93 | 128,596 |
| 2018-03-29 | $28.00 | $28.10 | $27.70 | $27.70 | $24.07 | 95,813 |
| 2018-03-28 | $27.65 | $28.15 | $27.50 | $27.90 | $24.24 | 170,927 |
| 2018-03-27 | $27.75 | $28.10 | $27.48 | $27.60 | $23.98 | 144,688 |
| 2018-03-26 | $27.10 | $27.80 | $26.90 | $27.75 | $24.11 | 140,357 |
| 2018-03-23 | $27.90 | $27.90 | $26.65 | $26.80 | $23.28 | 158,763 |
| 2018-03-22 | $28.15 | $28.30 | $27.70 | $27.75 | $24.11 | 122,777 |
| 2018-03-21 | $28.30 | $28.60 | $28.15 | $28.30 | $24.59 | 112,170 |
| 2018-03-20 | $28.75 | $28.75 | $28.30 | $28.30 | $24.59 | 69,703 |
| 2018-03-19 | $28.45 | $28.70 | $28.25 | $28.65 | $24.89 | 133,279 |
| 2018-03-16 | $28.50 | $28.70 | $28.40 | $28.55 | $24.80 | 470,574 |
| 2018-03-15 | $28.45 | $28.65 | $28.25 | $28.50 | $24.76 | 109,766 |
| 2018-03-14 | $28.65 | $28.65 | $28.25 | $28.43 | $24.70 | 119,652 |
| 2018-03-13 | $28.90 | $28.90 | $28.55 | $28.55 | $24.80 | 135,722 |
| 2018-03-12 | $28.90 | $28.90 | $28.60 | $28.75 | $24.80 | 99,161 |
| 2018-03-09 | $28.40 | $28.95 | $28.30 | $28.90 | $24.93 | 84,263 |
| 2018-03-08 | $28.65 | $28.65 | $28.15 | $28.35 | $24.46 | 52,184 |
| 2018-03-07 | $28.40 | $28.70 | $28.35 | $28.55 | $24.63 | 92,321 |
| 2018-03-06 | $28.60 | $28.60 | $28.10 | $28.50 | $24.59 | 103,378 |
| 2018-03-05 | $28.10 | $28.60 | $27.85 | $28.45 | $24.54 | 76,070 |
| 2018-03-02 | $27.80 | $28.40 | $27.40 | $28.30 | $24.42 | 82,170 |
| 2018-03-01 | $27.40 | $28.20 | $27.10 | $27.90 | $24.07 | 131,941 |
| 2018-02-28 | $27.90 | $28.00 | $27.35 | $27.40 | $23.64 | 175,374 |
| 2018-02-27 | $28.40 | $28.60 | $27.75 | $27.80 | $23.98 | 82,124 |
| 2018-02-26 | $28.15 | $28.45 | $27.95 | $28.40 | $24.50 | 117,762 |
| 2018-02-23 | $27.95 | $28.30 | $27.85 | $28.05 | $24.20 | 80,038 |
| 2018-02-22 | $28.05 | $28.40 | $27.70 | $27.85 | $24.03 | 106,388 |
| 2018-02-21 | $27.50 | $28.15 | $27.50 | $28.00 | $24.16 | 43,146 |
| 2018-02-20 | $28.00 | $28.30 | $27.40 | $27.50 | $23.73 | 55,356 |
| 2018-02-16 | $27.50 | $28.15 | $27.50 | $28.10 | $24.24 | 68,477 |
| 2018-02-15 | $27.50 | $27.70 | $27.10 | $27.60 | $23.81 | 72,754 |
| 2018-02-14 | $26.90 | $27.50 | $26.90 | $27.35 | $23.60 | 66,558 |
| 2018-02-13 | $26.85 | $27.18 | $26.61 | $27.10 | $23.38 | 44,567 |
| 2018-02-12 | $27.30 | $27.55 | $26.80 | $26.95 | $23.25 | 139,335 |
| 2018-02-09 | $27.15 | $27.50 | $26.85 | $27.20 | $23.47 | 158,859 |
| 2018-02-08 | $27.15 | $27.30 | $26.85 | $26.85 | $23.16 | 80,939 |
| 2018-02-07 | $26.90 | $27.43 | $26.80 | $27.20 | $23.47 | 67,764 |
| 2018-02-06 | $26.85 | $27.50 | $26.70 | $26.95 | $23.25 | 176,973 |
| 2018-02-05 | $27.75 | $28.10 | $27.15 | $27.15 | $23.42 | 131,164 |
| 2018-02-02 | $27.90 | $28.30 | $27.85 | $28.00 | $24.16 | 87,346 |
| 2018-02-01 | $27.85 | $28.20 | $27.75 | $28.00 | $24.16 | 130,656 |
| 2018-01-31 | $27.95 | $28.20 | $27.80 | $28.00 | $24.16 | 107,264 |
| 2018-01-30 | $27.95 | $28.20 | $27.75 | $27.95 | $24.11 | 97,781 |
| 2018-01-29 | $27.75 | $28.20 | $27.75 | $28.05 | $24.20 | 134,576 |
| 2018-01-26 | $28.50 | $28.50 | $27.60 | $27.75 | $23.94 | 93,092 |
| 2018-01-25 | $28.40 | $28.75 | $27.95 | $28.50 | $24.59 | 231,427 |
| 2018-01-24 | $28.25 | $28.35 | $27.90 | $27.90 | $24.07 | 62,126 |
| 2018-01-23 | $28.30 | $28.43 | $28.15 | $28.30 | $24.42 | 56,249 |
| 2018-01-22 | $28.75 | $28.75 | $28.25 | $28.35 | $24.46 | 55,077 |
| 2018-01-19 | $28.30 | $28.85 | $28.21 | $28.85 | $24.89 | 110,681 |
| 2018-01-18 | $28.45 | $28.55 | $28.20 | $28.35 | $24.46 | 92,098 |
| 2018-01-17 | $28.45 | $28.50 | $28.10 | $28.45 | $24.54 | 97,047 |
| 2018-01-16 | $28.55 | $28.95 | $28.20 | $28.30 | $24.42 | 97,189 |
| 2018-01-12 | $28.70 | $29.10 | $28.38 | $28.55 | $24.63 | 257,703 |
| 2018-01-11 | $28.60 | $28.85 | $28.55 | $28.65 | $24.72 | 141,476 |
| 2018-01-10 | $28.40 | $28.90 | $28.10 | $28.60 | $24.67 | 128,254 |
| 2018-01-09 | $28.20 | $28.70 | $28.20 | $28.25 | $24.37 | 72,913 |
| 2018-01-08 | $28.30 | $28.35 | $27.95 | $28.20 | $24.33 | 117,072 |
| 2018-01-05 | $27.85 | $28.35 | $27.70 | $28.30 | $24.42 | 154,399 |
| 2018-01-04 | $28.00 | $28.26 | $27.80 | $27.80 | $23.98 | 73,199 |
| 2018-01-03 | $27.95 | $28.15 | $27.75 | $27.85 | $24.03 | 135,541 |
| 2018-01-02 | $28.25 | $28.40 | $27.75 | $28.05 | $24.20 | 171,461 |
| 2017-12-29 | $28.50 | $28.50 | $27.85 | $28.05 | $24.20 | 224,283 |
| 2017-12-28 | $28.20 | $28.60 | $27.90 | $28.45 | $24.54 | 130,682 |
| 2017-12-27 | $28.45 | $28.60 | $28.08 | $28.15 | $24.29 | 74,404 |
| 2017-12-26 | $28.25 | $28.55 | $28.10 | $28.45 | $24.54 | 102,599 |
| 2017-12-22 | $28.65 | $28.65 | $28.15 | $28.20 | $24.33 | 180,255 |
| 2017-12-21 | $28.20 | $28.95 | $28.15 | $28.60 | $24.67 | 131,716 |
| 2017-12-20 | $28.30 | $28.43 | $28.10 | $28.15 | $24.29 | 139,274 |
| 2017-12-19 | $28.40 | $28.50 | $28.05 | $28.15 | $24.29 | 131,461 |
| 2017-12-18 | $28.60 | $28.90 | $28.05 | $28.30 | $24.42 | 144,946 |
| 2017-12-15 | $27.80 | $28.50 | $27.80 | $28.45 | $24.54 | 465,827 |
| 2017-12-14 | $28.25 | $28.43 | $27.61 | $27.95 | $23.94 | 154,541 |
| 2017-12-13 | $28.55 | $28.55 | $28.15 | $28.20 | $24.16 | 140,458 |
| 2017-12-12 | $28.25 | $28.65 | $28.20 | $28.50 | $24.42 | 92,820 |
| 2017-12-11 | $28.15 | $28.40 | $28.10 | $28.25 | $24.20 | 154,132 |
| 2017-12-08 | $28.25 | $28.35 | $28.05 | $28.20 | $24.16 | 101,117 |
| 2017-12-07 | $27.70 | $28.45 | $27.70 | $28.15 | $24.12 | 105,002 |
| 2017-12-06 | $27.95 | $28.38 | $27.60 | $27.85 | $23.86 | 150,225 |
| 2017-12-05 | $28.75 | $28.75 | $27.95 | $27.95 | $23.94 | 105,050 |
| 2017-12-04 | $28.45 | $28.85 | $28.45 | $28.65 | $24.54 | 135,861 |
| 2017-12-01 | $28.20 | $28.50 | $27.80 | $28.25 | $24.20 | 246,062 |
| 2017-11-30 | $29.20 | $29.30 | $28.05 | $28.10 | $24.07 | 1,436,011 |
| 2017-11-29 | $30.05 | $31.20 | $30.00 | $31.10 | $26.64 | 82,952 |
| 2017-11-28 | $29.05 | $30.00 | $29.00 | $30.00 | $25.70 | 46,719 |
| 2017-11-27 | $28.80 | $29.15 | $28.80 | $28.90 | $24.76 | 52,956 |
| 2017-11-24 | $29.15 | $29.30 | $28.80 | $28.85 | $24.72 | 21,033 |
| 2017-11-22 | $29.45 | $29.50 | $29.05 | $29.10 | $24.93 | 40,970 |
| 2017-11-21 | $29.50 | $29.60 | $29.05 | $29.40 | $25.19 | 53,248 |
| 2017-11-20 | $28.95 | $29.35 | $28.85 | $29.35 | $25.14 | 44,591 |
| 2017-11-17 | $28.75 | $29.05 | $28.65 | $29.00 | $24.84 | 55,117 |
| 2017-11-16 | $28.95 | $29.30 | $28.50 | $28.95 | $24.80 | 53,566 |
| 2017-11-15 | $28.45 | $29.00 | $28.45 | $28.75 | $24.63 | 22,941 |
| 2017-11-14 | $28.55 | $29.00 | $28.55 | $28.65 | $24.54 | 86,800 |
| 2017-11-13 | $28.50 | $28.70 | $28.30 | $28.65 | $24.54 | 89,961 |
| 2017-11-10 | $28.45 | $28.95 | $28.45 | $28.50 | $24.42 | 59,954 |
| 2017-11-09 | $28.25 | $28.65 | $28.10 | $28.50 | $24.42 | 85,820 |
| 2017-11-08 | $28.70 | $28.70 | $28.30 | $28.55 | $24.46 | 83,034 |
| 2017-11-07 | $29.35 | $29.45 | $28.80 | $28.90 | $24.76 | 163,056 |
| 2017-11-06 | $29.25 | $29.35 | $29.00 | $29.30 | $25.10 | 61,877 |
| 2017-11-03 | $29.40 | $29.40 | $29.00 | $29.20 | $25.02 | 65,497 |
| 2017-11-02 | $29.00 | $29.55 | $28.90 | $29.40 | $25.19 | 45,291 |
| 2017-11-01 | $29.45 | $29.70 | $28.78 | $29.05 | $24.89 | 64,989 |
| 2017-10-31 | $29.00 | $29.50 | $28.86 | $29.30 | $25.10 | 90,845 |
| 2017-10-30 | $29.75 | $29.75 | $28.80 | $28.90 | $24.76 | 67,590 |
| 2017-10-27 | $30.70 | $30.70 | $29.83 | $29.95 | $25.66 | 100,787 |
| 2017-10-26 | $32.20 | $32.20 | $30.05 | $30.75 | $26.34 | 279,836 |
| 2017-10-25 | $31.90 | $32.20 | $30.78 | $32.00 | $27.41 | 81,873 |
| 2017-10-24 | $31.75 | $32.00 | $31.70 | $31.85 | $27.29 | 60,769 |
| 2017-10-23 | $31.90 | $31.90 | $31.45 | $31.55 | $27.03 | 58,787 |
| 2017-10-20 | $31.60 | $31.90 | $31.45 | $31.85 | $27.29 | 65,957 |
| 2017-10-19 | $30.95 | $31.30 | $30.95 | $31.25 | $26.77 | 120,301 |
| 2017-10-18 | $31.45 | $31.55 | $31.05 | $31.10 | $26.64 | 113,109 |
| 2017-10-17 | $31.82 | $32.05 | $31.20 | $31.40 | $26.90 | 47,847 |
| 2017-10-16 | $31.60 | $31.85 | $31.55 | $31.80 | $27.24 | 92,572 |
| 2017-10-13 | $31.55 | $31.80 | $31.45 | $31.60 | $27.07 | 87,655 |
| 2017-10-12 | $31.90 | $32.00 | $31.45 | $31.50 | $26.99 | 76,813 |
| 2017-10-11 | $31.70 | $31.90 | $31.60 | $31.70 | $27.16 | 70,161 |
| 2017-10-10 | $31.60 | $31.95 | $31.40 | $31.90 | $27.33 | 147,507 |
| 2017-10-09 | $31.55 | $31.80 | $31.35 | $31.65 | $27.11 | 70,923 |
| 2017-10-06 | $31.35 | $31.70 | $31.15 | $31.40 | $26.90 | 158,840 |
| 2017-10-05 | $31.40 | $31.65 | $31.05 | $31.40 | $26.90 | 65,366 |
| 2017-10-04 | $31.00 | $31.80 | $31.00 | $31.20 | $26.73 | 180,561 |
| 2017-10-03 | $32.25 | $32.25 | $31.70 | $32.15 | $27.54 | 71,948 |
| 2017-10-02 | $32.10 | $32.25 | $31.75 | $32.20 | $27.59 | 77,217 |
| 2017-09-29 | $32.35 | $32.35 | $31.90 | $32.00 | $27.41 | 106,687 |
| 2017-09-28 | $31.90 | $32.25 | $31.55 | $32.20 | $27.59 | 155,923 |
| 2017-09-27 | $31.00 | $32.15 | $31.00 | $31.95 | $27.37 | 225,402 |
| 2017-09-26 | $30.55 | $30.90 | $30.35 | $30.80 | $26.39 | 95,260 |
| 2017-09-25 | $31.25 | $31.40 | $30.40 | $30.60 | $26.22 | 109,327 |
| 2017-09-22 | $31.05 | $31.45 | $30.90 | $31.45 | $26.94 | 58,663 |
| 2017-09-21 | $30.70 | $31.30 | $30.65 | $31.10 | $26.64 | 127,208 |
| 2017-09-20 | $30.40 | $30.95 | $30.10 | $30.70 | $26.30 | 65,051 |
| 2017-09-19 | $30.35 | $30.40 | $29.90 | $30.40 | $26.04 | 57,255 |
| 2017-09-18 | $29.65 | $30.30 | $29.65 | $30.25 | $25.92 | 108,286 |
| 2017-09-15 | $29.10 | $29.75 | $29.10 | $29.65 | $25.40 | 166,566 |
| 2017-09-14 | $29.10 | $29.20 | $28.85 | $29.05 | $24.89 | 34,034 |
| 2017-09-13 | $28.95 | $29.40 | $28.65 | $29.10 | $24.93 | 42,068 |
| 2017-09-12 | $28.55 | $29.18 | $28.55 | $28.95 | $24.80 | 28,149 |
| 2017-09-11 | $28.25 | $28.75 | $28.25 | $28.65 | $24.38 | 73,290 |
| 2017-09-08 | $27.70 | $28.35 | $27.70 | $28.05 | $23.87 | 32,560 |
| 2017-09-07 | $28.50 | $28.50 | $27.60 | $27.80 | $23.65 | 59,473 |
| 2017-09-06 | $28.85 | $28.95 | $28.45 | $28.45 | $24.21 | 71,403 |
| 2017-09-05 | $29.55 | $29.75 | $28.70 | $28.80 | $24.50 | 42,038 |
| 2017-09-01 | $29.00 | $29.70 | $27.85 | $29.65 | $25.23 | 64,104 |
| 2017-08-31 | $29.15 | $29.60 | $28.95 | $29.15 | $24.80 | 48,591 |
| 2017-08-30 | $29.00 | $29.35 | $28.85 | $29.00 | $24.67 | 28,499 |
| 2017-08-29 | $28.95 | $29.30 | $28.90 | $29.05 | $24.72 | 23,839 |
| 2017-08-28 | $29.35 | $29.40 | $28.68 | $29.15 | $24.80 | 50,013 |
| 2017-08-25 | $29.20 | $29.50 | $29.00 | $29.35 | $24.97 | 34,900 |
| 2017-08-24 | $29.45 | $29.45 | $28.95 | $29.20 | $24.84 | 27,537 |
| 2017-08-23 | $29.10 | $29.45 | $29.10 | $29.30 | $24.93 | 24,508 |
| 2017-08-22 | $29.30 | $29.60 | $29.06 | $29.30 | $24.93 | 118,349 |
| 2017-08-21 | $29.00 | $29.30 | $28.60 | $29.05 | $24.72 | 99,315 |
| 2017-08-18 | $28.50 | $29.15 | $28.40 | $28.85 | $24.55 | 114,965 |
| 2017-08-17 | $29.40 | $29.50 | $28.70 | $28.75 | $24.46 | 70,271 |
| 2017-08-16 | $29.45 | $29.75 | $29.05 | $29.45 | $25.06 | 65,613 |
| 2017-08-15 | $30.00 | $30.05 | $29.50 | $29.60 | $25.18 | 64,458 |
| 2017-08-14 | $29.65 | $30.05 | $29.55 | $29.90 | $25.44 | 156,434 |
| 2017-08-11 | $29.75 | $29.80 | $29.40 | $29.70 | $25.27 | 98,568 |
| 2017-08-10 | $29.75 | $30.00 | $29.60 | $29.75 | $25.31 | 78,592 |
| 2017-08-09 | $29.75 | $29.95 | $29.60 | $29.85 | $25.40 | 48,660 |
| 2017-08-08 | $30.05 | $30.55 | $29.95 | $29.95 | $25.48 | 32,090 |
| 2017-08-07 | $30.15 | $30.25 | $29.90 | $30.05 | $25.57 | 37,135 |
| 2017-08-04 | $30.10 | $30.40 | $30.05 | $30.20 | $25.70 | 31,880 |
| 2017-08-03 | $30.15 | $30.30 | $29.85 | $30.15 | $25.65 | 72,284 |
| 2017-08-02 | $30.80 | $30.90 | $30.15 | $30.15 | $25.65 | 36,805 |
| 2017-08-01 | $30.70 | $30.80 | $30.45 | $30.80 | $26.21 | 102,227 |
| 2017-07-31 | $30.40 | $30.70 | $30.25 | $30.50 | $25.95 | 47,541 |
| 2017-07-28 | $30.25 | $30.40 | $30.15 | $30.35 | $25.82 | 32,431 |
| 2017-07-27 | $30.00 | $30.30 | $29.55 | $30.30 | $25.78 | 56,844 |
| 2017-07-26 | $30.35 | $30.45 | $29.70 | $30.00 | $25.52 | 39,573 |
| 2017-07-25 | $30.00 | $30.45 | $29.84 | $30.30 | $25.78 | 91,511 |
| 2017-07-24 | $29.70 | $30.00 | $29.55 | $29.85 | $25.40 | 43,369 |
| 2017-07-21 | $30.30 | $30.30 | $29.65 | $29.75 | $25.31 | 62,168 |
| 2017-07-20 | $30.10 | $30.50 | $29.90 | $30.00 | $25.52 | 73,637 |
| 2017-07-19 | $29.80 | $30.30 | $29.70 | $30.15 | $25.65 | 85,644 |
| 2017-07-18 | $29.65 | $30.20 | $29.60 | $29.80 | $25.35 | 35,922 |
| 2017-07-17 | $29.80 | $30.15 | $29.70 | $29.85 | $25.40 | 53,500 |
| 2017-07-14 | $29.90 | $30.10 | $29.65 | $29.85 | $25.40 | 71,500 |
| 2017-07-13 | $29.95 | $30.20 | $29.85 | $30.15 | $25.65 | 47,086 |
| 2017-07-12 | $29.75 | $30.25 | $29.70 | $30.00 | $25.52 | 41,316 |
| 2017-07-11 | $29.90 | $30.00 | $29.50 | $29.80 | $25.35 | 60,677 |
| 2017-07-10 | $30.25 | $30.30 | $29.80 | $29.85 | $25.40 | 41,333 |
| 2017-07-07 | $29.90 | $30.40 | $28.90 | $30.40 | $25.87 | 120,928 |
| 2017-07-06 | $30.20 | $30.50 | $29.75 | $29.80 | $25.35 | 107,860 |
| 2017-07-05 | $30.20 | $30.30 | $29.65 | $30.25 | $25.74 | 51,533 |
| 2017-07-03 | $30.25 | $30.60 | $29.75 | $30.30 | $25.78 | 42,234 |
| 2017-06-30 | $30.25 | $30.30 | $29.70 | $29.95 | $25.48 | 61,263 |
| 2017-06-29 | $30.40 | $30.40 | $29.80 | $30.35 | $25.82 | 59,929 |
| 2017-06-28 | $29.45 | $30.15 | $28.68 | $30.05 | $25.57 | 73,919 |
| 2017-06-27 | $29.20 | $29.55 | $29.00 | $29.40 | $25.01 | 95,375 |
| 2017-06-26 | $29.15 | $29.35 | $28.95 | $29.20 | $24.84 | 61,300 |
| 2017-06-23 | $29.30 | $29.30 | $29.00 | $29.15 | $24.80 | 161,248 |
| 2017-06-22 | $29.30 | $29.35 | $29.00 | $29.20 | $24.84 | 64,210 |
| 2017-06-21 | $29.40 | $29.48 | $29.20 | $29.25 | $24.89 | 72,507 |
| 2017-06-20 | $29.35 | $29.60 | $29.30 | $29.30 | $24.93 | 36,906 |
| 2017-06-19 | $29.75 | $30.05 | $29.40 | $29.50 | $25.10 | 34,133 |
| 2017-06-16 | $29.55 | $30.05 | $29.55 | $29.75 | $25.31 | 154,197 |
| 2017-06-15 | $29.50 | $30.15 | $29.50 | $29.95 | $25.48 | 71,321 |
| 2017-06-14 | $30.00 | $30.15 | $29.45 | $29.85 | $25.40 | 62,905 |
| 2017-06-13 | $29.81 | $30.30 | $29.65 | $30.25 | $25.74 | 93,554 |
| 2017-06-12 | $30.00 | $30.70 | $29.25 | $29.70 | $25.27 | 68,138 |
| 2017-06-09 | $29.35 | $30.20 | $29.35 | $30.10 | $25.61 | 90,121 |
| 2017-06-08 | $28.43 | $29.75 | $28.40 | $29.25 | $24.89 | 52,500 |
| 2017-06-07 | $28.30 | $28.65 | $28.10 | $28.40 | $24.16 | 49,995 |
| 2017-06-06 | $28.15 | $28.50 | $27.90 | $28.25 | $24.04 | 164,288 |
| 2017-06-05 | $27.95 | $28.30 | $27.95 | $28.25 | $24.04 | 178,985 |
| 2017-06-02 | $27.90 | $28.65 | $27.85 | $28.15 | $23.78 | 54,069 |
| 2017-06-01 | $28.70 | $28.70 | $27.30 | $28.05 | $23.70 | 49,928 |
| 2017-05-31 | $27.50 | $27.80 | $27.10 | $27.55 | $23.28 | 48,671 |
| 2017-05-30 | $28.15 | $28.20 | $27.55 | $27.55 | $23.28 | 63,193 |
| 2017-05-26 | $28.50 | $28.70 | $28.15 | $28.20 | $23.82 | 102,645 |
| 2017-05-25 | $28.60 | $28.91 | $28.10 | $28.55 | $24.12 | 90,971 |
| 2017-05-24 | $28.70 | $29.15 | $28.30 | $28.50 | $24.08 | 46,898 |
| 2017-05-23 | $28.55 | $28.90 | $28.35 | $28.80 | $24.33 | 35,189 |
| 2017-05-22 | $28.35 | $28.50 | $28.04 | $28.45 | $24.04 | 47,237 |
| 2017-05-19 | $28.20 | $28.50 | $27.80 | $28.15 | $23.78 | 80,989 |
| 2017-05-18 | $28.15 | $28.60 | $28.10 | $28.25 | $23.87 | 57,973 |
| 2017-05-17 | $28.70 | $29.10 | $28.05 | $28.20 | $23.82 | 71,041 |
| 2017-05-16 | $29.45 | $29.55 | $29.05 | $29.25 | $24.71 | 43,411 |
| 2017-05-15 | $29.10 | $29.50 | $29.00 | $29.40 | $24.84 | 147,807 |
| 2017-05-12 | $29.10 | $29.40 | $28.90 | $29.10 | $24.59 | 56,470 |
| 2017-05-11 | $29.70 | $29.85 | $29.15 | $29.30 | $24.75 | 32,071 |
| 2017-05-10 | $30.25 | $30.40 | $29.73 | $29.75 | $25.13 | 60,045 |
| 2017-05-09 | $30.50 | $30.55 | $30.05 | $30.35 | $25.64 | 61,181 |
| 2017-05-08 | $30.45 | $30.60 | $30.25 | $30.40 | $25.68 | 65,605 |
| 2017-05-05 | $30.40 | $30.48 | $29.80 | $30.45 | $25.73 | 75,710 |
| 2017-05-04 | $29.80 | $30.30 | $29.60 | $30.20 | $25.51 | 85,166 |
| 2017-05-03 | $29.40 | $29.70 | $29.33 | $29.55 | $24.97 | 62,798 |
| 2017-05-02 | $29.90 | $30.10 | $29.50 | $29.60 | $25.01 | 77,061 |
| 2017-05-01 | $30.45 | $30.65 | $29.85 | $29.90 | $25.26 | 125,982 |
| 2017-04-28 | $30.25 | $30.75 | $29.90 | $30.30 | $25.60 | 178,940 |
| 2017-04-27 | $29.65 | $30.75 | $28.33 | $30.70 | $25.94 | 134,895 |
| 2017-04-26 | $28.95 | $29.95 | $28.85 | $29.55 | $24.97 | 152,301 |
| 2017-04-25 | $29.00 | $29.20 | $28.85 | $29.00 | $24.50 | 140,241 |
| 2017-04-24 | $28.65 | $28.95 | $28.50 | $28.70 | $24.25 | 93,973 |
| 2017-04-21 | $27.95 | $28.40 | $27.95 | $28.15 | $23.78 | 96,050 |
| 2017-04-20 | $27.40 | $28.10 | $27.35 | $28.10 | $23.74 | 102,572 |
| 2017-04-19 | $27.25 | $27.65 | $27.10 | $27.30 | $23.06 | 104,964 |
| 2017-04-18 | $26.90 | $27.25 | $26.75 | $27.25 | $23.02 | 118,003 |
| 2017-04-17 | $26.75 | $27.10 | $26.50 | $27.10 | $22.90 | 79,114 |
| 2017-04-13 | $26.75 | $26.85 | $26.55 | $26.70 | $22.56 | 125,439 |
| 2017-04-12 | $26.80 | $26.95 | $26.65 | $26.90 | $22.73 | 113,641 |
| 2017-04-11 | $26.05 | $26.80 | $26.05 | $26.80 | $22.64 | 81,422 |
| 2017-04-10 | $26.10 | $26.30 | $26.10 | $26.25 | $22.18 | 84,175 |
| 2017-04-07 | $26.05 | $26.30 | $25.95 | $26.15 | $22.09 | 66,501 |
| 2017-04-06 | $25.80 | $26.25 | $25.75 | $26.15 | $22.09 | 91,700 |
| 2017-04-05 | $26.30 | $26.35 | $25.80 | $25.80 | $21.80 | 118,674 |
| 2017-04-04 | $25.80 | $26.20 | $25.65 | $26.10 | $22.05 | 154,957 |
| 2017-04-03 | $26.05 | $26.50 | $25.75 | $25.85 | $21.84 | 129,250 |
| 2017-03-31 | $26.40 | $26.40 | $25.90 | $25.90 | $21.88 | 199,457 |
| 2017-03-30 | $26.30 | $26.48 | $26.18 | $26.40 | $22.30 | 108,047 |
| 2017-03-29 | $26.40 | $26.50 | $26.05 | $26.15 | $22.09 | 53,980 |
| 2017-03-28 | $26.20 | $26.50 | $26.05 | $26.45 | $22.35 | 54,879 |
| 2017-03-27 | $25.75 | $26.40 | $25.75 | $26.25 | $22.18 | 33,515 |
| 2017-03-24 | $26.25 | $26.75 | $26.10 | $26.25 | $22.18 | 69,977 |
| 2017-03-23 | $26.05 | $26.65 | $26.00 | $26.30 | $22.22 | 58,908 |
| 2017-03-22 | $26.20 | $26.45 | $25.80 | $26.05 | $22.01 | 91,177 |
| 2017-03-21 | $27.85 | $28.15 | $26.40 | $26.45 | $22.35 | 91,839 |
| 2017-03-20 | $28.15 | $28.15 | $27.65 | $27.75 | $23.44 | 71,305 |
| 2017-03-17 | $27.85 | $28.30 | $27.75 | $28.20 | $23.82 | 182,921 |
| 2017-03-16 | $27.50 | $27.95 | $27.50 | $27.95 | $23.61 | 145,839 |
| 2017-03-15 | $27.20 | $27.60 | $27.05 | $27.45 | $23.19 | 117,426 |
| 2017-03-14 | $26.80 | $27.15 | $26.55 | $27.10 | $22.90 | 57,488 |
| 2017-03-13 | $26.75 | $27.06 | $26.75 | $26.90 | $22.73 | 23,772 |
| 2017-03-10 | $27.10 | $27.10 | $26.60 | $26.85 | $22.68 | 49,934 |
| 2017-03-09 | $26.95 | $27.35 | $26.80 | $26.80 | $22.64 | 41,593 |
| 2017-03-08 | $27.65 | $27.75 | $26.95 | $26.95 | $22.77 | 89,384 |
| 2017-03-07 | $27.35 | $27.65 | $27.20 | $27.60 | $23.32 | 93,317 |
| 2017-03-06 | $27.30 | $27.65 | $26.70 | $27.45 | $23.19 | 67,242 |
| 2017-03-03 | $27.80 | $27.90 | $27.45 | $27.70 | $23.23 | 48,504 |
| 2017-03-02 | $28.25 | $28.25 | $27.60 | $27.60 | $23.15 | 46,694 |
| 2017-03-01 | $28.25 | $28.45 | $28.15 | $28.30 | $23.74 | 114,453 |
| 2017-02-28 | $28.40 | $28.40 | $27.80 | $27.85 | $23.36 | 97,136 |
| 2017-02-27 | $28.40 | $28.55 | $28.15 | $28.35 | $23.78 | 56,113 |
| 2017-02-24 | $28.15 | $28.50 | $27.75 | $28.30 | $23.74 | 50,406 |
| 2017-02-23 | $28.65 | $28.65 | $28.15 | $28.50 | $23.90 | 53,223 |
| 2017-02-22 | $28.15 | $28.55 | $28.10 | $28.50 | $23.90 | 91,240 |
| 2017-02-21 | $28.95 | $28.95 | $28.20 | $28.30 | $23.74 | 50,875 |
| 2017-02-17 | $28.45 | $28.90 | $28.38 | $28.90 | $24.24 | 76,915 |
| 2017-02-16 | $28.60 | $28.60 | $28.25 | $28.40 | $23.82 | 148,999 |
| 2017-02-15 | $28.10 | $28.65 | $28.10 | $28.55 | $23.95 | 64,632 |
| 2017-02-14 | $27.90 | $28.35 | $27.75 | $28.15 | $23.61 | 76,786 |
| 2017-02-13 | $28.10 | $28.33 | $27.30 | $27.90 | $23.40 | 158,363 |
| 2017-02-10 | $27.80 | $28.00 | $27.50 | $27.90 | $23.40 | 57,799 |
| 2017-02-09 | $27.20 | $27.75 | $27.20 | $27.60 | $23.15 | 58,086 |
| 2017-02-08 | $27.10 | $27.35 | $26.85 | $27.30 | $22.90 | 73,806 |
| 2017-02-07 | $27.80 | $27.80 | $27.15 | $27.35 | $22.94 | 128,874 |
| 2017-02-06 | $28.10 | $28.20 | $27.60 | $27.60 | $23.15 | 117,601 |
| 2017-02-03 | $28.05 | $28.40 | $27.90 | $28.20 | $23.65 | 97,889 |
| 2017-02-02 | $27.80 | $27.95 | $27.60 | $27.90 | $23.40 | 101,194 |
| 2017-02-01 | $28.25 | $28.60 | $27.70 | $27.85 | $23.36 | 126,997 |
| 2017-01-31 | $28.40 | $28.55 | $27.90 | $28.15 | $23.61 | 74,645 |
| 2017-01-30 | $29.00 | $29.15 | $28.25 | $28.40 | $23.82 | 135,952 |
| 2017-01-27 | $29.31 | $29.50 | $29.15 | $29.25 | $24.53 | 84,437 |
| 2017-01-26 | $29.50 | $29.90 | $29.30 | $29.35 | $24.62 | 122,846 |
| 2017-01-25 | $29.35 | $29.80 | $29.30 | $29.75 | $24.95 | 134,089 |
| 2017-01-24 | $28.75 | $29.30 | $28.50 | $29.15 | $24.45 | 100,774 |
| 2017-01-23 | $28.55 | $28.90 | $28.45 | $28.65 | $24.03 | 102,075 |
| 2017-01-20 | $28.45 | $28.65 | $28.20 | $28.55 | $23.95 | 134,115 |
| 2017-01-19 | $28.25 | $28.55 | $28.20 | $28.40 | $23.82 | 133,216 |
| 2017-01-18 | $27.75 | $28.25 | $27.20 | $28.25 | $23.69 | 140,774 |
| 2017-01-17 | $29.10 | $29.10 | $27.65 | $27.65 | $23.19 | 153,127 |
| 2017-01-13 | $29.35 | $29.65 | $28.90 | $29.25 | $24.53 | 163,849 |
| 2017-01-12 | $30.00 | $30.00 | $29.08 | $29.20 | $24.49 | 140,938 |
| 2017-01-11 | $29.70 | $30.00 | $29.45 | $30.00 | $25.16 | 98,221 |
| 2017-01-10 | $28.95 | $29.65 | $28.80 | $29.55 | $24.78 | 36,250 |
| 2017-01-09 | $29.50 | $29.55 | $28.85 | $29.15 | $24.45 | 56,233 |
| 2017-01-06 | $30.50 | $30.55 | $29.65 | $29.75 | $24.95 | 110,231 |
| 2017-01-05 | $30.65 | $30.65 | $29.95 | $30.25 | $25.37 | 156,275 |
| 2017-01-04 | $30.75 | $31.00 | $30.60 | $30.70 | $25.75 | 83,579 |
| 2017-01-03 | $31.00 | $31.15 | $30.50 | $30.85 | $25.88 | 122,817 |
| 2016-12-30 | $31.20 | $31.20 | $30.75 | $30.90 | $25.92 | 54,755 |
| 2016-12-29 | $30.95 | $31.25 | $30.75 | $31.25 | $26.21 | 58,838 |
| 2016-12-28 | $31.35 | $31.50 | $30.90 | $31.15 | $26.13 | 103,943 |
| 2016-12-27 | $30.65 | $31.35 | $30.65 | $31.15 | $26.13 | 59,245 |
| 2016-12-23 | $30.40 | $30.75 | $30.40 | $30.65 | $25.71 | 40,912 |
| 2016-12-22 | $30.65 | $30.95 | $30.33 | $30.60 | $25.67 | 98,376 |
| 2016-12-21 | $30.95 | $30.95 | $30.55 | $30.60 | $25.67 | 81,285 |
| 2016-12-20 | $30.95 | $31.05 | $30.50 | $30.90 | $25.92 | 115,175 |
| 2016-12-19 | $30.75 | $31.00 | $30.35 | $30.75 | $25.79 | 79,076 |
| 2016-12-16 | $31.00 | $31.00 | $30.55 | $30.70 | $25.75 | 243,425 |
| 2016-12-15 | $30.55 | $31.15 | $30.35 | $30.90 | $25.92 | 101,741 |
| 2016-12-14 | $30.30 | $30.85 | $30.20 | $30.50 | $25.58 | 102,488 |
| 2016-12-13 | $30.45 | $30.85 | $30.20 | $30.50 | $25.58 | 128,483 |
| 2016-12-12 | $30.80 | $31.15 | $30.20 | $30.25 | $25.37 | 163,884 |
| 2016-12-09 | $30.50 | $31.10 | $30.03 | $31.00 | $26.00 | 231,682 |
| 2016-12-08 | $29.70 | $30.55 | $29.70 | $30.50 | $25.58 | 144,199 |
| 2016-12-07 | $29.50 | $29.90 | $29.50 | $29.75 | $24.95 | 148,487 |
| 2016-12-06 | $29.25 | $29.55 | $28.95 | $29.50 | $24.74 | 105,306 |
| 2016-12-05 | $28.65 | $29.33 | $28.15 | $29.15 | $24.45 | 165,646 |
| 2016-12-02 | $28.95 | $29.05 | $28.55 | $28.60 | $23.82 | 135,506 |
| 2016-12-01 | $28.55 | $29.20 | $28.55 | $29.15 | $24.28 | 114,437 |
| 2016-11-30 | $28.60 | $28.85 | $28.30 | $28.55 | $23.78 | 94,955 |
| 2016-11-29 | $28.20 | $28.75 | $27.75 | $28.30 | $23.57 | 88,903 |
| 2016-11-28 | $28.00 | $28.10 | $27.80 | $27.95 | $23.28 | 70,349 |
| 2016-11-25 | $28.00 | $28.40 | $27.95 | $28.15 | $23.45 | 67,959 |
| 2016-11-23 | $27.25 | $27.95 | $27.25 | $27.85 | $23.20 | 99,658 |
| 2016-11-22 | $27.30 | $27.70 | $27.15 | $27.55 | $22.95 | 97,128 |
| 2016-11-21 | $27.50 | $27.50 | $27.10 | $27.35 | $22.78 | 144,039 |
| 2016-11-18 | $27.40 | $27.55 | $27.05 | $27.45 | $22.87 | 106,164 |
| 2016-11-17 | $27.25 | $27.90 | $26.15 | $27.30 | $22.74 | 160,953 |
| 2016-11-16 | $27.30 | $28.15 | $27.20 | $27.40 | $22.82 | 211,480 |
| 2016-11-15 | $26.00 | $27.60 | $25.40 | $27.55 | $22.95 | 234,793 |
| 2016-11-14 | $25.75 | $26.85 | $25.48 | $26.75 | $22.28 | 146,628 |
| 2016-11-11 | $25.00 | $26.15 | $24.85 | $26.05 | $21.70 | 189,270 |
| 2016-11-10 | $24.20 | $25.50 | $23.98 | $25.00 | $20.83 | 226,301 |
| 2016-11-09 | $23.25 | $24.20 | $23.23 | $24.15 | $20.12 | 112,089 |
| 2016-11-08 | $23.30 | $23.40 | $23.10 | $23.15 | $19.28 | 105,360 |
| 2016-11-07 | $23.60 | $23.60 | $23.10 | $23.35 | $19.45 | 128,408 |
| 2016-11-04 | $23.30 | $23.43 | $23.05 | $23.25 | $19.37 | 46,808 |
| 2016-11-03 | $23.25 | $23.45 | $22.91 | $23.30 | $19.41 | 42,331 |
| 2016-11-02 | $23.30 | $23.40 | $23.15 | $23.20 | $19.33 | 36,513 |
| 2016-11-01 | $23.70 | $23.90 | $23.30 | $23.40 | $19.49 | 51,515 |
| 2016-10-31 | $23.50 | $23.80 | $23.35 | $23.75 | $19.78 | 84,851 |
| 2016-10-28 | $23.65 | $23.70 | $22.76 | $23.45 | $19.53 | 76,544 |
| 2016-10-27 | $23.30 | $23.70 | $23.20 | $23.55 | $19.62 | 60,228 |
| 2016-10-26 | $23.85 | $23.90 | $23.40 | $23.40 | $19.49 | 42,439 |
| 2016-10-25 | $23.60 | $23.90 | $23.60 | $23.85 | $19.87 | 35,708 |
| 2016-10-24 | $23.65 | $24.00 | $23.50 | $23.70 | $19.74 | 91,368 |
| 2016-10-21 | $23.40 | $23.85 | $23.40 | $23.70 | $19.74 | 47,147 |
| 2016-10-20 | $23.60 | $23.75 | $23.50 | $23.60 | $19.66 | 73,657 |
| 2016-10-19 | $23.65 | $23.80 | $23.50 | $23.60 | $19.66 | 44,691 |
| 2016-10-18 | $23.60 | $23.75 | $23.40 | $23.65 | $19.70 | 30,681 |
| 2016-10-17 | $23.60 | $23.70 | $23.40 | $23.50 | $19.58 | 26,463 |
| 2016-10-14 | $23.50 | $23.61 | $23.45 | $23.49 | $19.57 | 27,107 |
| 2016-10-13 | $23.43 | $23.49 | $23.30 | $23.34 | $19.44 | 47,610 |
| 2016-10-12 | $23.42 | $23.80 | $23.42 | $23.58 | $19.64 | 40,706 |
| 2016-10-11 | $23.73 | $23.75 | $23.36 | $23.55 | $19.62 | 31,253 |
| 2016-10-10 | $23.36 | $23.79 | $23.33 | $23.77 | $19.80 | 41,943 |
| 2016-10-07 | $23.48 | $23.79 | $23.32 | $23.62 | $19.68 | 52,969 |
| 2016-10-06 | $23.51 | $23.53 | $23.28 | $23.48 | $19.56 | 20,880 |
| 2016-10-05 | $23.31 | $23.55 | $23.18 | $23.44 | $19.53 | 42,902 |
| 2016-10-04 | $23.26 | $23.38 | $23.05 | $23.23 | $19.35 | 37,184 |
| 2016-10-03 | $23.44 | $23.55 | $23.09 | $23.16 | $19.29 | 54,742 |
| 2016-09-30 | $23.49 | $23.77 | $23.32 | $23.36 | $19.46 | 87,782 |
| 2016-09-29 | $23.51 | $23.53 | $23.29 | $23.32 | $19.43 | 54,670 |
| 2016-09-28 | $23.60 | $23.60 | $23.20 | $23.48 | $19.56 | 44,765 |
| 2016-09-27 | $23.21 | $23.52 | $23.17 | $23.47 | $19.55 | 40,248 |
| 2016-09-26 | $23.50 | $23.50 | $23.15 | $23.15 | $19.28 | 48,645 |
| 2016-09-23 | $23.63 | $23.71 | $23.49 | $23.52 | $19.59 | 40,475 |
| 2016-09-22 | $23.45 | $23.79 | $23.45 | $23.78 | $19.81 | 66,083 |
| 2016-09-21 | $23.39 | $23.48 | $23.23 | $23.45 | $19.53 | 29,393 |
| 2016-09-20 | $23.46 | $23.56 | $23.25 | $23.26 | $19.38 | 21,165 |
| 2016-09-19 | $23.06 | $23.41 | $23.06 | $23.39 | $19.48 | 62,381 |
| 2016-09-16 | $23.67 | $23.67 | $22.24 | $22.93 | $19.10 | 346,357 |
| 2016-09-15 | $23.39 | $23.59 | $23.05 | $23.58 | $19.64 | 48,134 |
| 2016-09-14 | $23.45 | $23.48 | $23.28 | $23.33 | $19.43 | 57,756 |
| 2016-09-13 | $23.56 | $23.58 | $23.22 | $23.40 | $19.49 | 55,453 |
| 2016-09-12 | $23.44 | $23.69 | $23.11 | $23.69 | $19.73 | 72,418 |
| 2016-09-09 | $23.48 | $23.53 | $23.26 | $23.29 | $19.40 | 67,945 |
| 2016-09-08 | $23.54 | $23.59 | $23.33 | $23.55 | $19.62 | 67,706 |
| 2016-09-07 | $23.24 | $23.56 | $23.24 | $23.54 | $19.61 | 63,763 |
| 2016-09-06 | $23.27 | $23.45 | $23.24 | $23.32 | $19.43 | 86,371 |
| 2016-09-02 | $23.11 | $23.40 | $22.95 | $23.31 | $19.42 | 30,089 |
| 2016-09-01 | $23.39 | $23.39 | $22.96 | $23.21 | $19.17 | 99,399 |
| 2016-08-31 | $23.16 | $23.47 | $22.96 | $23.34 | $19.28 | 95,340 |
| 2016-08-30 | $22.63 | $23.08 | $22.62 | $23.06 | $19.05 | 91,502 |
| 2016-08-29 | $22.61 | $22.62 | $22.51 | $22.55 | $18.62 | 28,624 |
| 2016-08-26 | $22.56 | $22.67 | $22.37 | $22.52 | $18.60 | 48,820 |
| 2016-08-25 | $22.48 | $22.58 | $22.38 | $22.56 | $18.63 | 31,515 |
| 2016-08-24 | $22.46 | $22.61 | $22.32 | $22.49 | $18.58 | 32,954 |
| 2016-08-23 | $22.54 | $22.65 | $22.42 | $22.49 | $18.58 | 38,403 |
| 2016-08-22 | $22.32 | $22.51 | $22.31 | $22.47 | $18.56 | 46,050 |
| 2016-08-19 | $22.09 | $22.40 | $22.09 | $22.37 | $18.48 | 49,948 |
| 2016-08-18 | $22.13 | $22.22 | $22.03 | $22.13 | $18.28 | 29,431 |
| 2016-08-17 | $22.04 | $22.29 | $21.98 | $22.14 | $18.29 | 38,255 |
| 2016-08-16 | $21.94 | $22.33 | $21.90 | $22.03 | $18.20 | 39,598 |
| 2016-08-15 | $22.01 | $22.08 | $21.94 | $21.95 | $18.13 | 29,597 |
| 2016-08-12 | $21.94 | $22.15 | $21.71 | $22.02 | $18.19 | 40,142 |
| 2016-08-11 | $21.87 | $22.03 | $21.78 | $21.97 | $18.15 | 45,451 |
| 2016-08-10 | $22.03 | $22.04 | $21.75 | $21.84 | $18.04 | 47,023 |
| 2016-08-09 | $22.08 | $22.17 | $21.90 | $22.01 | $18.18 | 88,180 |
| 2016-08-08 | $22.19 | $22.27 | $21.93 | $21.99 | $18.16 | 44,652 |
| 2016-08-05 | $21.76 | $22.23 | $21.76 | $22.20 | $18.34 | 106,431 |
| 2016-08-04 | $21.66 | $21.86 | $21.56 | $21.67 | $17.90 | 84,899 |
| 2016-08-03 | $21.48 | $21.74 | $21.48 | $21.65 | $17.88 | 115,212 |
| 2016-08-02 | $21.15 | $21.49 | $21.15 | $21.48 | $17.74 | 101,210 |
| 2016-08-01 | $21.16 | $21.24 | $21.06 | $21.19 | $17.50 | 47,334 |
| 2016-07-29 | $21.15 | $21.28 | $21.07 | $21.09 | $17.42 | 95,391 |
| 2016-07-28 | $20.56 | $21.40 | $19.97 | $21.09 | $17.42 | 119,569 |
| 2016-07-27 | $22.02 | $22.47 | $21.71 | $21.88 | $18.07 | 112,390 |
| 2016-07-26 | $21.77 | $21.92 | $21.66 | $21.85 | $18.05 | 75,807 |
| 2016-07-25 | $22.10 | $22.19 | $21.56 | $21.72 | $17.94 | 94,675 |
| 2016-07-22 | $21.65 | $22.23 | $21.56 | $22.20 | $18.34 | 104,835 |
| 2016-07-21 | $21.66 | $21.75 | $21.59 | $21.65 | $17.88 | 96,063 |
| 2016-07-20 | $21.66 | $21.79 | $21.56 | $21.79 | $18.00 | 71,607 |
| 2016-07-19 | $21.66 | $21.75 | $21.54 | $21.66 | $17.89 | 121,089 |
| 2016-07-18 | $21.56 | $21.74 | $21.41 | $21.67 | $17.90 | 129,260 |
| 2016-07-15 | $21.30 | $21.64 | $21.02 | $21.62 | $17.86 | 219,019 |
| 2016-07-14 | $21.00 | $21.39 | $20.84 | $21.17 | $17.49 | 138,909 |
| 2016-07-13 | $20.75 | $20.99 | $20.60 | $20.80 | $17.18 | 174,799 |
| 2016-07-12 | $20.76 | $20.91 | $20.55 | $20.74 | $17.13 | 268,084 |
| 2016-07-11 | $20.61 | $20.93 | $20.48 | $20.76 | $17.15 | 136,460 |
| 2016-07-08 | $20.82 | $21.15 | $20.70 | $20.74 | $17.13 | 144,179 |
| 2016-07-07 | $20.74 | $20.87 | $20.65 | $20.77 | $17.15 | 98,933 |
| 2016-07-06 | $20.83 | $20.94 | $20.70 | $20.74 | $17.13 | 97,222 |
| 2016-07-05 | $21.00 | $21.10 | $20.63 | $20.97 | $17.32 | 149,461 |
| 2016-07-01 | $21.06 | $21.10 | $20.42 | $21.06 | $17.39 | 201,089 |
| 2016-06-30 | $20.28 | $21.02 | $20.28 | $21.02 | $17.36 | 124,308 |
| 2016-06-29 | $20.48 | $20.51 | $20.25 | $20.42 | $16.87 | 54,258 |
| 2016-06-28 | $20.08 | $20.24 | $19.84 | $20.14 | $16.63 | 66,713 |
| 2016-06-27 | $20.18 | $20.18 | $19.72 | $19.89 | $16.43 | 71,692 |
| 2016-06-24 | $20.34 | $20.56 | $19.99 | $20.36 | $16.82 | 161,676 |
| 2016-06-23 | $20.69 | $21.28 | $20.69 | $21.10 | $17.43 | 170,221 |
| 2016-06-22 | $20.57 | $20.72 | $20.51 | $20.57 | $16.99 | 102,289 |
| 2016-06-21 | $20.56 | $20.67 | $20.41 | $20.66 | $17.06 | 80,018 |
| 2016-06-20 | $20.27 | $20.63 | $20.25 | $20.53 | $16.96 | 94,560 |
| 2016-06-17 | $20.29 | $20.43 | $19.69 | $20.05 | $16.56 | 144,312 |
| 2016-06-16 | $20.02 | $20.28 | $19.85 | $20.22 | $16.70 | 51,615 |
| 2016-06-15 | $20.42 | $20.64 | $20.10 | $20.15 | $16.64 | 71,195 |
| 2016-06-14 | $20.30 | $20.42 | $20.11 | $20.35 | $16.81 | 31,479 |
| 2016-06-13 | $20.05 | $20.29 | $20.01 | $20.25 | $16.73 | 56,413 |
| 2016-06-10 | $20.33 | $20.39 | $20.03 | $20.21 | $16.69 | 40,118 |
| 2016-06-09 | $20.61 | $20.61 | $20.08 | $20.42 | $16.87 | 35,506 |
| 2016-06-08 | $20.50 | $20.70 | $20.49 | $20.64 | $17.05 | 58,280 |
| 2016-06-07 | $20.57 | $20.67 | $20.40 | $20.49 | $16.92 | 33,168 |
| 2016-06-06 | $20.22 | $20.72 | $20.22 | $20.57 | $16.99 | 91,123 |
| 2016-06-03 | $20.41 | $20.47 | $20.01 | $20.43 | $16.71 | 61,371 |
| 2016-06-02 | $20.00 | $20.45 | $19.90 | $20.45 | $16.73 | 53,291 |
| 2016-06-01 | $20.14 | $20.19 | $20.05 | $20.11 | $16.45 | 39,365 |
| 2016-05-31 | $20.12 | $20.39 | $19.76 | $20.19 | $16.52 | 80,992 |
| 2016-05-27 | $19.94 | $20.20 | $19.91 | $20.18 | $16.51 | 50,705 |
| 2016-05-26 | $19.77 | $19.99 | $19.77 | $19.90 | $16.28 | 61,469 |
| 2016-05-25 | $19.74 | $19.94 | $19.70 | $19.89 | $16.27 | 45,032 |
| 2016-05-24 | $19.43 | $19.80 | $19.43 | $19.75 | $16.16 | 51,719 |
| 2016-05-23 | $19.59 | $19.59 | $19.40 | $19.41 | $15.88 | 35,063 |
| 2016-05-20 | $19.38 | $19.60 | $19.38 | $19.60 | $16.03 | 31,204 |
| 2016-05-19 | $19.37 | $19.51 | $19.16 | $19.40 | $15.87 | 49,708 |
| 2016-05-18 | $19.12 | $19.63 | $19.12 | $19.49 | $15.94 | 62,950 |
| 2016-05-17 | $19.56 | $19.64 | $19.15 | $19.20 | $15.71 | 78,432 |
| 2016-05-16 | $19.56 | $19.76 | $19.54 | $19.65 | $16.07 | 34,373 |
| 2016-05-13 | $19.59 | $19.61 | $19.39 | $19.50 | $15.95 | 33,647 |
| 2016-05-12 | $19.78 | $19.78 | $19.39 | $19.58 | $16.02 | 42,114 |
| 2016-05-11 | $19.60 | $19.81 | $19.50 | $19.56 | $16.00 | 21,265 |
| 2016-05-10 | $19.57 | $19.70 | $19.50 | $19.59 | $16.02 | 32,048 |
| 2016-05-09 | $19.40 | $19.57 | $19.35 | $19.50 | $15.95 | 25,574 |
| 2016-05-06 | $19.11 | $19.75 | $19.11 | $19.46 | $15.92 | 37,866 |
| 2016-05-05 | $19.61 | $19.61 | $19.38 | $19.44 | $15.90 | 50,329 |
| 2016-05-04 | $19.61 | $19.74 | $19.50 | $19.57 | $16.01 | 32,029 |
| 2016-05-03 | $19.87 | $20.17 | $19.51 | $19.70 | $16.11 | 55,407 |
| 2016-05-02 | $19.76 | $19.99 | $19.65 | $19.87 | $16.25 | 106,689 |
| 2016-04-29 | $19.72 | $19.86 | $19.51 | $19.74 | $16.15 | 35,069 |
| 2016-04-28 | $19.90 | $20.00 | $19.71 | $19.80 | $16.20 | 96,911 |
| 2016-04-27 | $20.23 | $20.25 | $19.88 | $19.91 | $16.29 | 45,062 |
| 2016-04-26 | $20.06 | $20.31 | $20.06 | $20.24 | $16.56 | 36,786 |
| 2016-04-25 | $19.85 | $20.08 | $19.77 | $20.08 | $16.43 | 60,492 |
| 2016-04-22 | $19.66 | $19.90 | $19.64 | $19.87 | $16.25 | 48,804 |
| 2016-04-21 | $19.79 | $19.79 | $19.63 | $19.70 | $16.11 | 28,807 |
| 2016-04-20 | $19.65 | $19.80 | $19.57 | $19.75 | $16.16 | 26,621 |
| 2016-04-19 | $19.78 | $19.80 | $19.60 | $19.68 | $16.10 | 47,178 |
| 2016-04-18 | $19.50 | $19.80 | $19.50 | $19.71 | $16.12 | 46,336 |
| 2016-04-15 | $19.57 | $19.74 | $19.36 | $19.73 | $16.14 | 19,131 |
| 2016-04-14 | $19.74 | $19.80 | $19.60 | $19.65 | $16.07 | 35,703 |
| 2016-04-13 | $19.40 | $19.75 | $19.40 | $19.74 | $16.15 | 53,801 |
| 2016-04-12 | $19.08 | $19.39 | $18.99 | $19.34 | $15.82 | 29,877 |
| 2016-04-11 | $19.15 | $19.36 | $19.02 | $19.04 | $15.57 | 25,835 |
| 2016-04-08 | $19.00 | $19.14 | $18.92 | $19.13 | $15.65 | 34,000 |
| 2016-04-07 | $19.10 | $19.11 | $18.81 | $18.89 | $15.45 | 41,871 |
| 2016-04-06 | $19.32 | $19.32 | $19.05 | $19.19 | $15.70 | 25,808 |
| 2016-04-05 | $19.56 | $19.60 | $19.34 | $19.36 | $15.84 | 28,643 |
| 2016-04-04 | $19.57 | $19.77 | $19.55 | $19.73 | $16.14 | 47,662 |
| 2016-04-01 | $19.54 | $19.71 | $19.34 | $19.63 | $16.06 | 34,862 |
| 2016-03-31 | $19.39 | $19.56 | $19.22 | $19.51 | $15.96 | 166,821 |
| 2016-03-30 | $19.18 | $19.38 | $19.02 | $19.27 | $15.76 | 84,917 |
| 2016-03-29 | $19.03 | $19.20 | $18.90 | $19.20 | $15.71 | 38,675 |
| 2016-03-28 | $19.07 | $19.23 | $18.82 | $19.02 | $15.56 | 33,613 |
| 2016-03-24 | $19.09 | $19.16 | $18.88 | $19.04 | $15.57 | 33,265 |
| 2016-03-23 | $19.34 | $19.34 | $19.04 | $19.05 | $15.58 | 31,010 |
| 2016-03-22 | $19.36 | $19.53 | $19.27 | $19.33 | $15.81 | 57,881 |
| 2016-03-21 | $19.46 | $19.52 | $19.24 | $19.48 | $15.93 | 46,434 |
| 2016-03-18 | $19.46 | $19.50 | $19.20 | $19.47 | $15.93 | 76,388 |
| 2016-03-17 | $19.03 | $19.40 | $18.95 | $19.33 | $15.81 | 34,767 |
| 2016-03-16 | $19.08 | $19.29 | $18.90 | $19.03 | $15.57 | 29,565 |
| 2016-03-15 | $19.23 | $19.28 | $19.06 | $19.07 | $15.60 | 20,441 |
| 2016-03-14 | $19.48 | $19.50 | $19.23 | $19.26 | $15.75 | 20,232 |
| 2016-03-11 | $19.39 | $19.50 | $19.22 | $19.46 | $15.92 | 30,952 |
| 2016-03-10 | $19.41 | $19.41 | $19.06 | $19.32 | $15.80 | 44,099 |
| 2016-03-09 | $19.37 | $19.49 | $19.29 | $19.45 | $15.91 | 21,878 |
| 2016-03-08 | $19.50 | $19.61 | $19.36 | $19.38 | $15.85 | 35,166 |
| 2016-03-07 | $19.43 | $19.73 | $19.31 | $19.62 | $16.05 | 23,396 |
| 2016-03-04 | $19.62 | $19.77 | $19.51 | $19.74 | $15.98 | 43,290 |
| 2016-03-03 | $19.34 | $19.75 | $19.34 | $19.63 | $15.89 | 42,053 |
| 2016-03-02 | $19.41 | $19.56 | $19.25 | $19.53 | $15.81 | 44,808 |
| 2016-03-01 | $19.05 | $19.59 | $19.05 | $19.44 | $15.74 | 37,006 |
| 2016-02-29 | $19.32 | $19.47 | $19.08 | $19.09 | $15.46 | 77,635 |
| 2016-02-26 | $18.97 | $19.48 | $18.97 | $19.39 | $15.70 | 59,082 |
| 2016-02-25 | $18.94 | $19.15 | $18.85 | $18.93 | $15.33 | 61,123 |
| 2016-02-24 | $18.80 | $18.95 | $18.43 | $18.91 | $15.31 | 113,858 |
| 2016-02-23 | $18.86 | $19.05 | $18.78 | $18.84 | $15.26 | 58,158 |
| 2016-02-22 | $19.13 | $19.25 | $18.71 | $18.89 | $15.30 | 87,387 |
| 2016-02-19 | $18.91 | $19.09 | $18.85 | $19.00 | $15.38 | 65,997 |
| 2016-02-18 | $19.13 | $19.29 | $18.88 | $18.91 | $15.31 | 38,983 |
| 2016-02-17 | $19.35 | $19.35 | $19.05 | $19.08 | $15.45 | 51,211 |
| 2016-02-16 | $19.25 | $19.57 | $19.13 | $19.24 | $15.58 | 93,336 |
| 2016-02-12 | $19.29 | $19.37 | $19.15 | $19.26 | $15.60 | 70,832 |
| 2016-02-11 | $18.96 | $19.23 | $18.96 | $19.12 | $15.48 | 28,363 |
| 2016-02-10 | $19.65 | $19.85 | $19.20 | $19.25 | $15.59 | 36,967 |
| 2016-02-09 | $19.18 | $19.56 | $19.18 | $19.39 | $15.70 | 34,587 |
| 2016-02-08 | $19.07 | $19.50 | $18.99 | $19.38 | $15.69 | 46,593 |
| 2016-02-05 | $19.40 | $19.45 | $19.12 | $19.21 | $15.55 | 64,626 |
| 2016-02-04 | $19.27 | $19.59 | $19.21 | $19.42 | $15.72 | 50,119 |
| 2016-02-03 | $19.26 | $19.38 | $18.95 | $19.29 | $15.62 | 45,166 |
| 2016-02-02 | $19.40 | $19.40 | $19.04 | $19.17 | $15.52 | 51,130 |
| 2016-02-01 | $19.60 | $19.68 | $19.39 | $19.57 | $15.85 | 48,347 |
| 2016-01-29 | $19.14 | $19.68 | $19.14 | $19.68 | $15.94 | 99,940 |
| 2016-01-28 | $18.90 | $19.26 | $18.86 | $19.18 | $15.53 | 55,573 |
| 2016-01-27 | $19.07 | $19.32 | $18.69 | $18.79 | $15.21 | 46,191 |
| 2016-01-26 | $18.94 | $19.39 | $18.92 | $19.13 | $15.49 | 40,845 |
| 2016-01-25 | $18.81 | $19.06 | $18.72 | $18.81 | $15.23 | 66,470 |
| 2016-01-22 | $19.08 | $19.40 | $18.91 | $19.04 | $15.42 | 40,152 |
| 2016-01-21 | $19.20 | $19.28 | $18.90 | $18.90 | $15.30 | 56,597 |
| 2016-01-20 | $18.96 | $19.30 | $18.74 | $19.11 | $15.47 | 86,582 |
| 2016-01-19 | $19.58 | $19.67 | $19.05 | $19.18 | $15.53 | 70,167 |
| 2016-01-15 | $19.30 | $19.37 | $18.64 | $19.22 | $15.56 | 124,068 |
| 2016-01-14 | $19.78 | $19.81 | $19.31 | $19.32 | $15.64 | 80,319 |
| 2016-01-13 | $20.30 | $20.35 | $19.46 | $19.63 | $15.89 | 69,339 |
| 2016-01-12 | $20.44 | $20.44 | $20.02 | $20.26 | $16.41 | 86,481 |
| 2016-01-11 | $20.23 | $20.40 | $20.02 | $20.26 | $16.41 | 158,286 |
| 2016-01-08 | $20.52 | $20.55 | $20.21 | $20.25 | $16.40 | 85,405 |
| 2016-01-07 | $20.40 | $20.59 | $20.30 | $20.40 | $16.52 | 62,281 |
| 2016-01-06 | $20.40 | $20.71 | $20.40 | $20.63 | $16.70 | 59,894 |
| 2016-01-05 | $20.53 | $20.70 | $20.41 | $20.66 | $16.73 | 126,424 |
| 2016-01-04 | $20.79 | $20.98 | $20.29 | $20.44 | $16.55 | 122,202 |
| 2015-12-31 | $20.95 | $20.98 | $20.79 | $20.86 | $16.89 | 76,458 |
| 2015-12-30 | $20.84 | $20.99 | $20.81 | $20.98 | $16.99 | 57,753 |
| 2015-12-29 | $20.95 | $20.95 | $20.70 | $20.85 | $16.88 | 42,427 |
| 2015-12-28 | $20.75 | $20.91 | $20.60 | $20.86 | $16.89 | 30,093 |
| 2015-12-24 | $20.91 | $20.95 | $20.83 | $20.87 | $16.90 | 32,921 |
| 2015-12-23 | $20.98 | $20.98 | $20.57 | $20.87 | $16.90 | 41,756 |
| 2015-12-22 | $20.86 | $20.88 | $20.53 | $20.82 | $16.86 | 52,722 |
| 2015-12-21 | $20.79 | $20.85 | $20.41 | $20.80 | $16.84 | 50,257 |
| 2015-12-18 | $20.67 | $20.79 | $20.54 | $20.71 | $16.77 | 115,037 |
| 2015-12-17 | $20.95 | $20.95 | $20.75 | $20.79 | $16.83 | 21,317 |
| 2015-12-16 | $20.90 | $20.94 | $20.72 | $20.90 | $16.92 | 52,039 |
| 2015-12-15 | $20.54 | $20.89 | $20.54 | $20.80 | $16.84 | 101,748 |
| 2015-12-14 | $20.37 | $20.50 | $20.27 | $20.42 | $16.53 | 76,591 |
| 2015-12-11 | $20.38 | $20.56 | $20.24 | $20.29 | $16.43 | 77,708 |
| 2015-12-10 | $20.24 | $20.59 | $20.13 | $20.50 | $16.60 | 128,420 |
| 2015-12-09 | $19.50 | $20.25 | $19.49 | $20.14 | $16.31 | 320,968 |
| 2015-12-08 | $20.25 | $20.32 | $19.84 | $19.87 | $16.09 | 27,961 |
| 2015-12-07 | $20.87 | $20.88 | $20.33 | $20.53 | $16.46 | 28,326 |
| 2015-12-04 | $20.48 | $20.90 | $20.46 | $20.87 | $16.73 | 19,994 |
| 2015-12-03 | $20.71 | $20.90 | $20.50 | $20.50 | $16.43 | 26,777 |
| 2015-12-02 | $20.79 | $20.90 | $20.65 | $20.72 | $16.61 | 15,578 |
| 2015-12-01 | $20.90 | $20.94 | $20.72 | $20.87 | $16.73 | 32,461 |
| 2015-11-30 | $20.86 | $20.90 | $20.79 | $20.88 | $16.74 | 62,335 |
| 2015-11-27 | $20.78 | $20.89 | $20.71 | $20.85 | $16.71 | 13,774 |
| 2015-11-25 | $20.80 | $20.85 | $20.69 | $20.82 | $16.69 | 15,718 |
| 2015-11-24 | $20.83 | $20.85 | $20.69 | $20.83 | $16.70 | 19,955 |
| 2015-11-23 | $20.82 | $20.95 | $20.79 | $20.86 | $16.72 | 62,073 |
| 2015-11-20 | $20.81 | $20.89 | $20.73 | $20.80 | $16.67 | 50,297 |
| 2015-11-19 | $20.99 | $21.19 | $20.77 | $20.80 | $16.67 | 95,126 |
| 2015-11-18 | $20.86 | $21.00 | $20.78 | $20.99 | $16.83 | 47,583 |
| 2015-11-17 | $20.79 | $20.96 | $20.67 | $20.88 | $16.74 | 85,585 |
| 2015-11-16 | $20.47 | $20.89 | $20.29 | $20.86 | $16.72 | 43,930 |
| 2015-11-13 | $20.19 | $20.54 | $20.10 | $20.41 | $16.36 | 72,578 |
| 2015-11-12 | $20.49 | $20.63 | $20.21 | $20.29 | $16.27 | 18,264 |
| 2015-11-11 | $20.70 | $20.89 | $20.51 | $20.53 | $16.46 | 25,294 |
| 2015-11-10 | $20.68 | $20.79 | $20.50 | $20.68 | $16.58 | 30,528 |
| 2015-11-09 | $20.58 | $20.71 | $20.48 | $20.51 | $16.44 | 31,158 |
| 2015-11-06 | $20.30 | $20.78 | $20.14 | $20.71 | $16.60 | 78,420 |
| 2015-11-05 | $20.15 | $20.40 | $20.15 | $20.27 | $16.25 | 17,809 |
| 2015-11-04 | $20.30 | $20.38 | $20.11 | $20.18 | $16.18 | 27,907 |
| 2015-11-03 | $20.05 | $20.35 | $19.86 | $20.29 | $16.27 | 84,325 |
| 2015-11-02 | $19.60 | $20.20 | $19.60 | $20.16 | $16.16 | 44,610 |
| 2015-10-30 | $19.83 | $19.93 | $19.36 | $19.69 | $15.78 | 65,589 |
| 2015-10-29 | $20.03 | $20.13 | $19.80 | $19.89 | $15.94 | 24,622 |
| 2015-10-28 | $19.51 | $20.20 | $19.51 | $20.18 | $16.18 | 110,747 |
| 2015-10-27 | $19.60 | $19.64 | $19.40 | $19.54 | $15.66 | 24,528 |
| 2015-10-26 | $19.57 | $19.68 | $19.45 | $19.66 | $15.76 | 18,496 |
| 2015-10-23 | $19.45 | $19.59 | $19.39 | $19.57 | $15.69 | 23,776 |
| 2015-10-22 | $19.10 | $19.48 | $19.10 | $19.36 | $15.52 | 31,965 |
| 2015-10-21 | $19.36 | $19.50 | $19.02 | $19.07 | $15.29 | 28,420 |
| 2015-10-20 | $19.32 | $19.44 | $19.24 | $19.28 | $15.46 | 30,083 |
| 2015-10-19 | $19.27 | $19.48 | $19.21 | $19.30 | $15.47 | 23,851 |
| 2015-10-16 | $19.44 | $19.44 | $19.07 | $19.35 | $15.51 | 22,307 |
| 2015-10-15 | $18.89 | $19.36 | $18.87 | $19.36 | $15.52 | 29,975 |
| 2015-10-14 | $19.25 | $19.34 | $18.82 | $18.85 | $15.11 | 20,473 |
| 2015-10-13 | $19.44 | $19.47 | $19.25 | $19.25 | $15.43 | 21,992 |
| 2015-10-12 | $19.45 | $19.51 | $19.39 | $19.45 | $15.59 | 24,727 |
| 2015-10-09 | $19.55 | $19.55 | $19.25 | $19.47 | $15.61 | 16,431 |
| 2015-10-08 | $19.39 | $19.54 | $19.23 | $19.49 | $15.62 | 30,919 |
| 2015-10-07 | $19.17 | $19.49 | $19.05 | $19.48 | $15.62 | 38,613 |
| 2015-10-06 | $19.54 | $19.54 | $19.03 | $19.10 | $15.31 | 31,049 |
| 2015-10-05 | $19.20 | $19.55 | $19.20 | $19.51 | $15.64 | 18,919 |
| 2015-10-02 | $18.87 | $19.13 | $18.77 | $19.10 | $15.31 | 44,254 |
| 2015-10-01 | $19.35 | $19.60 | $18.81 | $19.02 | $15.25 | 36,050 |
| 2015-09-30 | $19.14 | $19.44 | $18.94 | $19.22 | $15.41 | 28,552 |
| 2015-09-29 | $18.95 | $19.07 | $18.86 | $18.93 | $15.18 | 25,806 |
| 2015-09-28 | $19.01 | $19.24 | $18.86 | $18.86 | $15.12 | 27,657 |
| 2015-09-25 | $19.30 | $19.55 | $18.92 | $19.00 | $15.23 | 41,773 |
| 2015-09-24 | $18.94 | $19.26 | $18.94 | $19.20 | $15.39 | 12,831 |
| 2015-09-23 | $19.05 | $19.25 | $19.05 | $19.07 | $15.29 | 5,832 |
| 2015-09-22 | $19.12 | $19.23 | $18.90 | $19.07 | $15.29 | 16,300 |
| 2015-09-21 | $19.31 | $19.34 | $19.17 | $19.26 | $15.44 | 19,156 |
| 2015-09-18 | $19.17 | $19.39 | $19.06 | $19.26 | $15.44 | 62,602 |
| 2015-09-17 | $19.21 | $19.69 | $19.05 | $19.47 | $15.61 | 41,117 |
| 2015-09-16 | $19.28 | $19.30 | $19.06 | $19.26 | $15.44 | 14,972 |
| 2015-09-15 | $19.13 | $19.34 | $18.93 | $19.31 | $15.48 | 18,627 |
| 2015-09-14 | $19.12 | $19.22 | $18.82 | $19.13 | $15.34 | 13,195 |
| 2015-09-11 | $18.85 | $19.12 | $18.79 | $19.12 | $15.33 | 17,316 |
| 2015-09-10 | $19.02 | $19.22 | $18.88 | $19.02 | $15.25 | 28,179 |
| 2015-09-09 | $19.45 | $19.45 | $18.98 | $19.10 | $15.31 | 24,725 |
| 2015-09-08 | $19.08 | $19.23 | $18.96 | $19.23 | $15.42 | 21,218 |
Univest Financial Corp (UVSP) News Headlines
Recent Univest Financial Corp (UVSP) News
Similar Companies to Univest Financial Corp (UVSP) 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 |