Zions Bancorporation N.A (ZIONP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.08 ($-0.02) -0.09%
Zions Bancorporation N.A - Daily Information
Click for more stock information on Zions Bancorporation N.A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.17 |
| Previous Close | $23.08 |
| High | $23.17 |
| Low | $23.06 |
| Adjusted Open | $23.17 |
| Previous Adjusted Close | $23.08 |
| Adjusted High | $23.17 |
| Adjusted Low | $23.06 |
About Zions Bancorporation N.A (ZIONP)
Zions Bancorporation Depositary Shares Series A
Invest in Zions Bancorporation N.A (ZIONP)
Historical Stock Data for Zions Bancorporation N.A (ZIONP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $23.17 | $23.17 | $23.06 | $23.08 | $23.08 | 1,098 |
| 2025-08-21 | $23.09 | $23.10 | $22.99 | $23.10 | $23.10 | 1,222 |
| 2025-08-20 | $23.00 | $23.12 | $22.99 | $23.01 | $23.01 | 3,291 |
| 2025-08-19 | $23.01 | $23.19 | $22.98 | $23.07 | $23.07 | 7,246 |
| 2025-08-18 | $23.22 | $23.22 | $22.78 | $23.22 | $23.22 | 2,992 |
| 2025-08-15 | $22.97 | $23.16 | $22.97 | $23.16 | $23.16 | 1,349 |
| 2025-08-14 | $23.14 | $23.18 | $23.05 | $23.10 | $23.10 | 4,119 |
| 2025-08-13 | $22.91 | $23.18 | $22.86 | $23.18 | $23.18 | 8,656 |
| 2025-08-12 | $22.93 | $23.00 | $22.91 | $22.91 | $22.91 | 1,515 |
| 2025-08-11 | $22.93 | $23.05 | $22.93 | $23.05 | $23.05 | 328 |
| 2025-08-08 | $23.05 | $23.12 | $23.03 | $23.08 | $23.08 | 1,579 |
| 2025-08-07 | $22.95 | $23.13 | $22.90 | $23.12 | $23.12 | 3,876 |
| 2025-08-06 | $22.86 | $23.13 | $22.86 | $23.13 | $23.13 | 716 |
| 2025-08-05 | $23.13 | $23.31 | $22.81 | $23.31 | $23.31 | 8,542 |
| 2025-08-04 | $23.25 | $23.25 | $22.80 | $22.80 | $22.80 | 6,416 |
| 2025-08-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 192 |
| 2025-07-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 112 |
| 2025-07-30 | $23.04 | $23.05 | $22.90 | $23.05 | $23.05 | 1,471 |
| 2025-07-29 | $23.20 | $23.26 | $22.89 | $22.89 | $22.89 | 1,008 |
| 2025-07-28 | $23.17 | $23.17 | $22.89 | $23.05 | $23.05 | 1,228 |
| 2025-07-25 | $23.31 | $23.31 | $23.14 | $23.14 | $23.14 | 1,389 |
| 2025-07-24 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 216 |
| 2025-07-23 | $23.24 | $23.24 | $23.15 | $23.16 | $23.16 | 1,738 |
| 2025-07-22 | $23.15 | $23.21 | $23.03 | $23.17 | $23.17 | 2,279 |
| 2025-07-21 | $23.25 | $23.33 | $23.10 | $23.10 | $23.10 | 2,706 |
| 2025-07-18 | $23.10 | $23.43 | $23.10 | $23.19 | $23.19 | 1,504 |
| 2025-07-17 | $22.99 | $23.00 | $22.84 | $23.00 | $23.00 | 3,671 |
| 2025-07-16 | $23.11 | $23.11 | $22.81 | $22.81 | $22.81 | 5,374 |
| 2025-07-15 | $23.37 | $23.43 | $23.37 | $23.43 | $23.43 | 2,673 |
| 2025-07-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 46 |
| 2025-07-11 | $23.60 | $23.60 | $22.81 | $23.38 | $23.38 | 10,167 |
| 2025-07-10 | $22.73 | $24.35 | $22.68 | $23.43 | $23.43 | 29,883 |
| 2025-07-09 | $22.51 | $22.60 | $22.50 | $22.60 | $22.60 | 2,146 |
| 2025-07-08 | $22.63 | $22.83 | $22.51 | $22.63 | $22.63 | 5,132 |
| 2025-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,188 |
| 2025-07-03 | $22.64 | $22.77 | $22.64 | $22.77 | $22.77 | 800 |
| 2025-07-02 | $22.45 | $22.54 | $22.45 | $22.49 | $22.49 | 1,700 |
| 2025-07-01 | $22.38 | $22.56 | $22.32 | $22.42 | $22.42 | 5,280 |
| 2025-06-30 | $22.16 | $22.36 | $22.16 | $22.36 | $22.36 | 3,079 |
| 2025-06-27 | $22.18 | $22.35 | $22.15 | $22.25 | $22.25 | 1,673 |
| 2025-06-26 | $22.30 | $22.31 | $22.25 | $22.25 | $22.25 | 3,815 |
| 2025-06-25 | $22.28 | $22.32 | $22.08 | $22.10 | $22.10 | 11,775 |
| 2025-06-24 | $22.34 | $22.34 | $22.20 | $22.20 | $22.20 | 2,111 |
| 2025-06-23 | $22.36 | $22.45 | $22.20 | $22.34 | $22.34 | 2,174 |
| 2025-06-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1,205 |
| 2025-06-18 | $22.21 | $22.48 | $22.18 | $22.19 | $22.19 | 2,640 |
| 2025-06-17 | $22.49 | $22.49 | $22.31 | $22.31 | $22.31 | 1,425 |
| 2025-06-16 | $22.57 | $22.57 | $22.18 | $22.18 | $22.18 | 2,442 |
| 2025-06-13 | $22.61 | $22.61 | $22.53 | $22.55 | $22.55 | 1,217 |
| 2025-06-12 | $22.63 | $22.66 | $22.47 | $22.57 | $22.57 | 3,542 |
| 2025-06-11 | $22.70 | $22.79 | $22.67 | $22.79 | $22.79 | 1,032 |
| 2025-06-10 | $22.86 | $22.86 | $22.85 | $22.85 | $22.85 | 1,318 |
| 2025-06-09 | $22.90 | $23.12 | $22.85 | $22.85 | $22.85 | 5,519 |
| 2025-06-06 | $22.88 | $23.01 | $22.87 | $23.01 | $23.01 | 1,262 |
| 2025-06-05 | $23.25 | $23.25 | $23.00 | $23.08 | $23.08 | 5,011 |
| 2025-06-04 | $23.65 | $24.40 | $23.10 | $23.20 | $23.20 | 12,473 |
| 2025-06-03 | $24.05 | $24.37 | $23.66 | $23.86 | $23.86 | 6,501 |
| 2025-06-02 | $24.05 | $24.40 | $23.58 | $24.04 | $24.04 | 20,252 |
| 2025-05-30 | $22.94 | $24.05 | $22.81 | $24.05 | $24.05 | 6,603 |
| 2025-05-29 | $23.09 | $23.55 | $22.98 | $23.41 | $23.10 | 6,578 |
| 2025-05-28 | $23.10 | $23.10 | $22.95 | $22.95 | $22.64 | 3,347 |
| 2025-05-27 | $23.04 | $23.04 | $22.42 | $22.99 | $22.68 | 8,674 |
| 2025-05-23 | $23.03 | $23.03 | $22.80 | $22.90 | $22.60 | 3,670 |
| 2025-05-22 | $22.92 | $23.10 | $22.75 | $22.92 | $22.61 | 2,271 |
| 2025-05-21 | $23.52 | $23.53 | $22.92 | $22.92 | $22.61 | 4,193 |
| 2025-05-20 | $23.32 | $23.43 | $22.90 | $23.14 | $22.83 | 3,670 |
| 2025-05-19 | $23.18 | $23.32 | $23.18 | $23.32 | $23.01 | 613 |
| 2025-05-16 | $23.14 | $23.48 | $22.94 | $23.46 | $23.15 | 4,516 |
| 2025-05-15 | $23.14 | $23.20 | $23.01 | $23.20 | $22.89 | 2,381 |
| 2025-05-14 | $22.93 | $23.26 | $22.93 | $23.15 | $22.84 | 10,726 |
| 2025-05-13 | $22.88 | $22.99 | $22.85 | $22.85 | $22.55 | 2,832 |
| 2025-05-12 | $22.74 | $22.85 | $22.73 | $22.83 | $22.52 | 3,173 |
| 2025-05-09 | $22.63 | $22.68 | $22.63 | $22.64 | $22.64 | 862 |
| 2025-05-08 | $22.62 | $22.75 | $22.25 | $22.61 | $22.61 | 17,269 |
| 2025-05-07 | $22.87 | $22.89 | $22.67 | $22.68 | $22.68 | 2,044 |
| 2025-05-06 | $22.74 | $22.94 | $22.62 | $22.94 | $22.94 | 1,797 |
| 2025-05-05 | $22.73 | $23.15 | $22.70 | $22.95 | $22.95 | 962 |
| 2025-05-02 | $23.28 | $23.28 | $22.75 | $23.10 | $23.10 | 3,088 |
| 2025-05-01 | $23.11 | $23.13 | $22.97 | $22.98 | $22.98 | 2,575 |
| 2025-04-30 | $23.19 | $23.50 | $23.19 | $23.28 | $23.28 | 5,805 |
| 2025-04-29 | $23.02 | $23.67 | $23.02 | $23.05 | $23.05 | 3,044 |
| 2025-04-28 | $23.08 | $23.08 | $22.67 | $22.88 | $22.88 | 3,062 |
| 2025-04-25 | $22.89 | $23.12 | $22.89 | $23.12 | $23.12 | 5,890 |
| 2025-04-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 522 |
| 2025-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 221 |
| 2025-04-22 | $23.03 | $23.03 | $22.53 | $22.68 | $22.68 | 4,703 |
| 2025-04-21 | $23.04 | $23.05 | $23.01 | $23.03 | $23.03 | 2,536 |
| 2025-04-17 | $23.04 | $23.05 | $22.75 | $23.00 | $23.00 | 8,980 |
| 2025-04-16 | $22.90 | $23.09 | $22.90 | $22.98 | $22.98 | 4,671 |
| 2025-04-15 | $23.09 | $23.09 | $22.03 | $22.55 | $22.55 | 3,041 |
| 2025-04-14 | $22.51 | $22.98 | $22.51 | $22.98 | $22.98 | 785 |
| 2025-04-11 | $22.23 | $22.90 | $22.00 | $22.80 | $22.80 | 24,955 |
| 2025-04-10 | $22.64 | $22.64 | $21.93 | $22.46 | $22.46 | 12,625 |
| 2025-04-09 | $22.28 | $22.71 | $20.62 | $22.71 | $22.71 | 8,352 |
| 2025-04-08 | $22.26 | $23.10 | $22.26 | $22.65 | $22.65 | 3,103 |
| 2025-04-07 | $22.60 | $22.60 | $21.24 | $22.05 | $22.05 | 6,777 |
| 2025-04-04 | $22.90 | $22.90 | $22.31 | $22.47 | $22.47 | 2,813 |
| 2025-04-03 | $23.12 | $23.32 | $23.01 | $23.11 | $23.11 | 4,920 |
| 2025-04-02 | $23.32 | $23.56 | $23.05 | $23.32 | $23.32 | 3,569 |
| 2025-04-01 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 973 |
| 2025-03-31 | $23.40 | $23.41 | $22.96 | $22.96 | $22.96 | 5,020 |
| 2025-03-28 | $23.47 | $23.53 | $23.41 | $23.41 | $23.41 | 5,771 |
| 2025-03-27 | $23.53 | $23.53 | $23.50 | $23.50 | $23.50 | 2,883 |
| 2025-03-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 365 |
| 2025-03-25 | $23.80 | $23.80 | $23.60 | $23.80 | $23.80 | 2,838 |
| 2025-03-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 281 |
| 2025-03-21 | $23.61 | $23.76 | $23.61 | $23.75 | $23.75 | 1,861 |
| 2025-03-20 | $23.60 | $23.69 | $23.58 | $23.58 | $23.58 | 2,041 |
| 2025-03-19 | $23.80 | $23.80 | $23.67 | $23.67 | $23.67 | 1,618 |
| 2025-03-18 | $23.84 | $23.88 | $23.75 | $23.76 | $23.76 | 3,133 |
| 2025-03-17 | $23.74 | $23.78 | $23.73 | $23.78 | $23.78 | 3,371 |
| 2025-03-14 | $23.67 | $23.79 | $23.67 | $23.74 | $23.74 | 2,647 |
| 2025-03-13 | $23.73 | $23.73 | $23.67 | $23.67 | $23.67 | 784 |
| 2025-03-12 | $23.67 | $23.79 | $23.67 | $23.79 | $23.79 | 1,652 |
| 2025-03-11 | $23.93 | $23.98 | $23.65 | $23.90 | $23.90 | 2,763 |
| 2025-03-10 | $23.58 | $23.61 | $23.58 | $23.58 | $23.58 | 2,602 |
| 2025-03-07 | $23.98 | $23.99 | $23.63 | $23.63 | $23.63 | 2,113 |
| 2025-03-06 | $23.58 | $23.81 | $23.58 | $23.70 | $23.70 | 1,581 |
| 2025-03-05 | $23.68 | $23.68 | $23.58 | $23.60 | $23.60 | 1,611 |
| 2025-03-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 492 |
| 2025-03-03 | $23.75 | $24.39 | $23.75 | $23.76 | $23.76 | 4,855 |
| 2025-02-28 | $24.07 | $24.07 | $23.74 | $23.93 | $23.93 | 3,071 |
| 2025-02-27 | $24.40 | $24.40 | $24.13 | $24.33 | $23.96 | 1,889 |
| 2025-02-26 | $24.34 | $24.39 | $24.18 | $24.35 | $23.98 | 1,384 |
| 2025-02-25 | $23.95 | $24.50 | $23.95 | $24.33 | $23.95 | 5,873 |
| 2025-02-24 | $23.83 | $24.00 | $23.83 | $23.95 | $23.59 | 5,738 |
| 2025-02-21 | $24.00 | $24.00 | $23.82 | $23.84 | $23.47 | 2,976 |
| 2025-02-20 | $23.75 | $23.97 | $23.75 | $23.87 | $23.51 | 8,152 |
| 2025-02-19 | $23.65 | $23.84 | $23.65 | $23.67 | $23.31 | 2,866 |
| 2025-02-18 | $23.68 | $23.85 | $23.63 | $23.85 | $23.49 | 4,775 |
| 2025-02-14 | $23.85 | $24.00 | $23.70 | $23.90 | $23.54 | 4,194 |
| 2025-02-13 | $23.47 | $23.75 | $23.47 | $23.75 | $23.39 | 3,150 |
| 2025-02-12 | $23.68 | $23.73 | $23.44 | $23.60 | $23.24 | 14,049 |
| 2025-02-11 | $23.73 | $23.78 | $23.72 | $23.72 | $23.36 | 3,482 |
| 2025-02-10 | $23.77 | $23.78 | $23.73 | $23.73 | $23.37 | 1,981 |
| 2025-02-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.42 | 437 |
| 2025-02-06 | $23.60 | $23.78 | $23.56 | $23.78 | $23.42 | 1,407 |
| 2025-02-05 | $23.72 | $23.79 | $23.67 | $23.79 | $23.43 | 2,214 |
| 2025-02-04 | $23.55 | $23.64 | $23.55 | $23.64 | $23.28 | 482 |
| 2025-02-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.19 | 364 |
| 2025-01-31 | $23.60 | $23.80 | $23.60 | $23.70 | $23.34 | 1,347 |
| 2025-01-30 | $23.54 | $23.80 | $23.54 | $23.80 | $23.43 | 794 |
| 2025-01-29 | $23.59 | $23.68 | $23.59 | $23.65 | $23.29 | 1,018 |
| 2025-01-28 | $23.67 | $23.77 | $23.42 | $23.77 | $23.41 | 4,238 |
| 2025-01-27 | $23.81 | $23.81 | $23.35 | $23.78 | $23.42 | 9,721 |
| 2025-01-24 | $23.90 | $23.95 | $23.81 | $23.83 | $23.46 | 2,927 |
| 2025-01-23 | $23.88 | $23.96 | $23.82 | $23.85 | $23.49 | 5,583 |
| 2025-01-22 | $23.96 | $23.96 | $23.80 | $23.80 | $23.44 | 2,519 |
| 2025-01-21 | $23.95 | $23.95 | $23.85 | $23.90 | $23.53 | 3,902 |
| 2025-01-17 | $23.95 | $23.96 | $23.75 | $23.86 | $23.49 | 7,371 |
| 2025-01-16 | $23.80 | $23.95 | $23.75 | $23.86 | $23.50 | 4,176 |
| 2025-01-15 | $23.80 | $23.80 | $23.78 | $23.78 | $23.42 | 466 |
| 2025-01-14 | $23.85 | $23.85 | $23.55 | $23.73 | $23.36 | 1,242 |
| 2025-01-13 | $23.75 | $24.00 | $23.60 | $23.70 | $23.34 | 7,302 |
| 2025-01-10 | $23.90 | $24.00 | $23.80 | $23.80 | $23.44 | 1,742 |
| 2025-01-08 | $23.88 | $24.00 | $23.88 | $24.00 | $23.63 | 2,415 |
| 2025-01-07 | $23.75 | $24.00 | $23.75 | $23.86 | $23.49 | 10,879 |
| 2025-01-06 | $23.76 | $23.91 | $23.76 | $23.80 | $23.44 | 6,052 |
| 2025-01-03 | $24.01 | $24.01 | $23.86 | $24.01 | $23.64 | 1,372 |
| 2025-01-02 | $23.95 | $23.95 | $23.71 | $23.81 | $23.44 | 4,361 |
| 2024-12-31 | $23.79 | $23.99 | $23.72 | $23.99 | $23.62 | 6,331 |
| 2024-12-30 | $23.99 | $23.99 | $23.67 | $23.67 | $23.67 | 1,665 |
| 2024-12-27 | $23.93 | $24.15 | $23.82 | $24.04 | $24.04 | 7,858 |
| 2024-12-26 | $23.89 | $23.98 | $23.60 | $23.98 | $23.98 | 1,844 |
| 2024-12-24 | $23.57 | $24.03 | $23.35 | $23.80 | $23.80 | 12,525 |
| 2024-12-23 | $23.69 | $23.69 | $23.32 | $23.55 | $23.55 | 5,123 |
| 2024-12-20 | $23.42 | $23.61 | $23.41 | $23.59 | $23.59 | 4,469 |
| 2024-12-19 | $23.86 | $24.15 | $23.42 | $23.45 | $23.45 | 9,689 |
| 2024-12-18 | $24.05 | $24.10 | $23.55 | $23.88 | $23.88 | 10,873 |
| 2024-12-17 | $23.45 | $24.19 | $23.43 | $24.08 | $24.08 | 22,890 |
| 2024-12-16 | $23.56 | $23.60 | $23.30 | $23.30 | $23.30 | 8,186 |
| 2024-12-13 | $23.23 | $23.39 | $23.23 | $23.36 | $23.36 | 4,524 |
| 2024-12-12 | $23.41 | $23.41 | $23.35 | $23.35 | $23.35 | 848 |
| 2024-12-11 | $23.28 | $23.50 | $23.28 | $23.32 | $23.32 | 2,651 |
| 2024-12-10 | $23.22 | $23.40 | $23.22 | $23.28 | $23.28 | 3,235 |
| 2024-12-09 | $23.47 | $23.59 | $23.21 | $23.25 | $23.25 | 6,766 |
| 2024-12-06 | $23.24 | $23.59 | $23.24 | $23.40 | $23.40 | 8,305 |
| 2024-12-05 | $23.42 | $23.42 | $23.24 | $23.24 | $23.24 | 4,312 |
| 2024-12-04 | $23.42 | $23.42 | $23.23 | $23.23 | $23.23 | 2,492 |
| 2024-12-03 | $23.50 | $23.50 | $23.36 | $23.37 | $23.37 | 5,381 |
| 2024-12-02 | $23.40 | $23.60 | $23.23 | $23.46 | $23.46 | 4,623 |
| 2024-11-29 | $23.58 | $23.60 | $23.08 | $23.22 | $23.22 | 14,067 |
| 2024-11-27 | $23.60 | $23.60 | $23.54 | $23.60 | $23.24 | 8,356 |
| 2024-11-26 | $23.58 | $23.60 | $23.42 | $23.60 | $23.24 | 6,520 |
| 2024-11-25 | $23.60 | $23.60 | $23.50 | $23.60 | $23.24 | 12,848 |
| 2024-11-22 | $23.60 | $23.60 | $23.50 | $23.59 | $23.22 | 2,448 |
| 2024-11-21 | $23.31 | $23.50 | $23.31 | $23.50 | $23.14 | 4,882 |
| 2024-11-20 | $23.50 | $23.50 | $23.30 | $23.50 | $23.14 | 7,464 |
| 2024-11-19 | $23.40 | $23.40 | $23.20 | $23.39 | $23.03 | 2,733 |
| 2024-11-18 | $23.42 | $23.43 | $23.41 | $23.41 | $23.05 | 1,625 |
| 2024-11-15 | $23.25 | $23.48 | $23.23 | $23.27 | $22.91 | 2,726 |
| 2024-11-14 | $23.38 | $23.38 | $23.29 | $23.37 | $23.01 | 3,769 |
| 2024-11-13 | $23.45 | $23.99 | $23.45 | $23.60 | $23.24 | 5,914 |
| 2024-11-12 | $23.27 | $23.38 | $23.27 | $23.35 | $22.99 | 4,253 |
| 2024-11-11 | $23.25 | $23.50 | $23.22 | $23.22 | $22.87 | 5,852 |
| 2024-11-08 | $23.07 | $23.50 | $23.03 | $23.32 | $22.96 | 9,531 |
| 2024-11-07 | $22.88 | $23.08 | $22.88 | $23.08 | $22.73 | 12,328 |
| 2024-11-06 | $22.75 | $22.86 | $22.67 | $22.78 | $22.43 | 7,864 |
| 2024-11-05 | $22.70 | $22.74 | $22.57 | $22.74 | $22.39 | 3,865 |
| 2024-11-04 | $22.50 | $22.66 | $22.50 | $22.60 | $22.25 | 4,895 |
| 2024-11-01 | $22.44 | $22.46 | $22.40 | $22.42 | $22.08 | 4,070 |
| 2024-10-31 | $22.18 | $22.38 | $22.18 | $22.38 | $22.04 | 1,331 |
| 2024-10-30 | $22.20 | $22.47 | $22.20 | $22.35 | $22.00 | 2,741 |
| 2024-10-29 | $22.10 | $22.25 | $22.10 | $22.25 | $21.91 | 3,808 |
| 2024-10-28 | $22.25 | $22.25 | $22.10 | $22.10 | $21.76 | 4,466 |
| 2024-10-25 | $22.19 | $22.55 | $22.19 | $22.20 | $21.86 | 3,053 |
| 2024-10-24 | $22.24 | $22.54 | $21.96 | $22.42 | $22.08 | 8,936 |
| 2024-10-23 | $22.00 | $22.44 | $21.95 | $22.24 | $21.90 | 8,623 |
| 2024-10-22 | $22.42 | $22.43 | $21.97 | $22.02 | $21.68 | 13,068 |
| 2024-10-21 | $22.50 | $22.58 | $22.31 | $22.31 | $21.97 | 9,631 |
| 2024-10-18 | $22.33 | $22.40 | $22.33 | $22.40 | $22.06 | 2,993 |
| 2024-10-17 | $22.39 | $22.40 | $22.38 | $22.39 | $22.05 | 1,728 |
| 2024-10-16 | $22.74 | $22.74 | $22.39 | $22.40 | $22.06 | 13,853 |
| 2024-10-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.22 | 703 |
| 2024-10-14 | $22.47 | $22.56 | $22.33 | $22.56 | $22.21 | 7,064 |
| 2024-10-11 | $22.34 | $22.49 | $22.32 | $22.49 | $22.14 | 5,083 |
| 2024-10-10 | $22.29 | $22.29 | $22.23 | $22.23 | $21.89 | 2,888 |
| 2024-10-09 | $22.30 | $22.30 | $22.25 | $22.25 | $21.91 | 446 |
| 2024-10-08 | $22.07 | $22.25 | $22.03 | $22.25 | $21.90 | 3,819 |
| 2024-10-07 | $22.07 | $22.07 | $22.00 | $22.04 | $21.70 | 1,520 |
| 2024-10-04 | $21.95 | $22.07 | $21.95 | $22.04 | $21.70 | 5,316 |
| 2024-10-03 | $21.98 | $22.08 | $21.94 | $21.94 | $21.60 | 1,034 |
| 2024-10-02 | $22.08 | $22.08 | $21.93 | $21.93 | $21.59 | 1,189 |
| 2024-10-01 | $22.05 | $22.11 | $21.94 | $22.09 | $21.75 | 5,303 |
| 2024-09-30 | $22.00 | $22.00 | $21.90 | $21.90 | $21.56 | 1,258 |
| 2024-09-27 | $22.09 | $22.09 | $21.99 | $21.99 | $21.65 | 4,022 |
| 2024-09-26 | $21.99 | $22.08 | $21.90 | $21.98 | $21.64 | 3,222 |
| 2024-09-25 | $22.10 | $22.10 | $21.89 | $21.97 | $21.63 | 6,306 |
| 2024-09-24 | $22.07 | $22.09 | $22.05 | $22.06 | $21.72 | 2,485 |
| 2024-09-23 | $22.10 | $22.10 | $21.99 | $22.00 | $21.66 | 10,179 |
| 2024-09-20 | $22.25 | $22.25 | $22.02 | $22.10 | $21.76 | 7,023 |
| 2024-09-19 | $22.10 | $22.28 | $22.10 | $22.25 | $21.91 | 4,796 |
| 2024-09-18 | $22.20 | $22.22 | $21.95 | $22.11 | $21.77 | 3,758 |
| 2024-09-17 | $22.24 | $22.25 | $22.12 | $22.21 | $21.87 | 7,764 |
| 2024-09-16 | $22.29 | $22.46 | $22.14 | $22.14 | $21.80 | 14,148 |
| 2024-09-13 | $22.41 | $22.49 | $22.10 | $22.15 | $21.81 | 11,749 |
| 2024-09-12 | $22.34 | $22.46 | $22.25 | $22.27 | $21.93 | 9,588 |
| 2024-09-11 | $22.17 | $22.30 | $22.17 | $22.30 | $21.96 | 727 |
| 2024-09-10 | $22.47 | $22.48 | $22.26 | $22.26 | $21.92 | 4,944 |
| 2024-09-09 | $22.31 | $22.34 | $22.13 | $22.13 | $21.79 | 5,464 |
| 2024-09-06 | $22.39 | $22.39 | $22.25 | $22.25 | $21.91 | 1,684 |
| 2024-09-05 | $22.33 | $22.50 | $22.02 | $22.30 | $21.96 | 14,418 |
| 2024-09-04 | $22.71 | $22.71 | $22.30 | $22.40 | $22.06 | 5,578 |
| 2024-09-03 | $24.49 | $24.49 | $22.25 | $22.67 | $22.32 | 14,167 |
| 2024-08-30 | $22.70 | $22.70 | $22.31 | $22.40 | $22.06 | 1,738 |
| 2024-08-29 | $22.89 | $23.24 | $22.89 | $22.89 | $22.15 | 17,350 |
| 2024-08-28 | $23.20 | $23.20 | $22.73 | $23.05 | $22.31 | 7,289 |
| 2024-08-27 | $23.00 | $23.00 | $22.90 | $22.90 | $22.16 | 2,112 |
| 2024-08-26 | $23.50 | $23.50 | $22.81 | $23.03 | $22.29 | 11,613 |
| 2024-08-23 | $23.30 | $23.30 | $22.83 | $23.00 | $22.26 | 6,073 |
| 2024-08-22 | $23.98 | $23.98 | $22.62 | $23.16 | $22.41 | 7,849 |
| 2024-08-21 | $22.40 | $23.20 | $22.34 | $23.07 | $22.33 | 5,096 |
| 2024-08-20 | $22.75 | $22.80 | $22.75 | $22.80 | $22.06 | 1,461 |
| 2024-08-19 | $22.40 | $22.75 | $22.27 | $22.75 | $22.02 | 3,714 |
| 2024-08-16 | $22.34 | $22.55 | $22.34 | $22.46 | $22.46 | 5,371 |
| 2024-08-15 | $22.55 | $22.55 | $22.10 | $22.40 | $22.40 | 7,632 |
| 2024-08-14 | $22.23 | $22.55 | $22.23 | $22.47 | $22.47 | 12,999 |
| 2024-08-13 | $22.22 | $22.24 | $21.78 | $21.86 | $21.86 | 2,583 |
| 2024-08-12 | $22.00 | $22.25 | $21.95 | $21.95 | $21.95 | 2,016 |
| 2024-08-09 | $22.16 | $22.16 | $21.94 | $21.94 | $21.94 | 568 |
| 2024-08-08 | $21.60 | $22.22 | $21.60 | $21.92 | $21.92 | 7,469 |
| 2024-08-07 | $22.53 | $22.53 | $21.87 | $22.10 | $22.10 | 8,403 |
| 2024-08-06 | $22.13 | $22.50 | $22.13 | $22.41 | $22.41 | 3,239 |
| 2024-08-05 | $22.20 | $22.94 | $21.81 | $22.51 | $22.51 | 3,450 |
| 2024-08-02 | $22.72 | $22.80 | $22.45 | $22.45 | $22.45 | 1,606 |
| 2024-08-01 | $22.59 | $22.90 | $22.59 | $22.69 | $22.69 | 1,806 |
| 2024-07-31 | $23.00 | $23.00 | $22.67 | $22.70 | $22.70 | 1,392 |
| 2024-07-30 | $22.30 | $22.72 | $22.30 | $22.52 | $22.52 | 6,861 |
| 2024-07-29 | $22.25 | $23.16 | $22.20 | $22.88 | $22.88 | 7,042 |
| 2024-07-26 | $22.10 | $22.31 | $22.10 | $22.31 | $22.31 | 1,188 |
| 2024-07-25 | $22.16 | $22.34 | $22.10 | $22.10 | $22.10 | 4,290 |
| 2024-07-24 | $21.87 | $22.09 | $21.87 | $22.09 | $22.09 | 1,462 |
| 2024-07-23 | $21.84 | $22.55 | $21.75 | $21.75 | $21.75 | 9,646 |
| 2024-07-22 | $21.57 | $22.01 | $21.57 | $21.65 | $21.65 | 5,707 |
| 2024-07-19 | $21.73 | $21.73 | $21.70 | $21.72 | $21.72 | 2,358 |
| 2024-07-18 | $21.70 | $21.84 | $21.70 | $21.79 | $21.79 | 544 |
| 2024-07-17 | $21.90 | $21.90 | $21.39 | $21.56 | $21.56 | 8,920 |
| 2024-07-16 | $21.61 | $21.96 | $21.61 | $21.96 | $21.96 | 5,266 |
| 2024-07-15 | $21.59 | $21.62 | $21.30 | $21.61 | $21.61 | 5,194 |
| 2024-07-12 | $21.44 | $21.50 | $21.23 | $21.27 | $21.27 | 6,782 |
| 2024-07-11 | $21.50 | $21.63 | $21.27 | $21.40 | $21.40 | 3,201 |
| 2024-07-10 | $21.58 | $21.58 | $21.15 | $21.15 | $21.15 | 6,852 |
| 2024-07-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 705 |
| 2024-07-08 | $21.59 | $21.69 | $21.20 | $21.65 | $21.65 | 7,016 |
| 2024-07-05 | $21.62 | $21.90 | $21.60 | $21.60 | $21.60 | 1,627 |
| 2024-07-03 | $21.71 | $21.80 | $21.54 | $21.71 | $21.71 | 1,444 |
| 2024-07-02 | $21.34 | $22.25 | $21.05 | $21.32 | $21.32 | 19,057 |
| 2024-07-01 | $22.10 | $22.10 | $21.15 | $21.33 | $21.33 | 1,759 |
| 2024-06-28 | $21.22 | $21.41 | $21.21 | $21.41 | $21.41 | 1,578 |
| 2024-06-27 | $21.31 | $21.31 | $21.15 | $21.30 | $21.30 | 4,193 |
| 2024-06-26 | $21.57 | $21.57 | $21.15 | $21.15 | $21.15 | 1,228 |
| 2024-06-25 | $21.26 | $21.41 | $21.17 | $21.27 | $21.27 | 4,578 |
| 2024-06-24 | $21.16 | $21.26 | $21.03 | $21.03 | $21.03 | 3,826 |
| 2024-06-21 | $20.94 | $21.17 | $20.94 | $20.96 | $20.96 | 2,711 |
| 2024-06-20 | $20.91 | $21.14 | $20.91 | $21.14 | $21.14 | 2,395 |
| 2024-06-18 | $20.83 | $21.25 | $20.79 | $21.17 | $21.17 | 4,642 |
| 2024-06-17 | $20.82 | $20.82 | $20.41 | $20.62 | $20.62 | 4,742 |
| 2024-06-14 | $20.62 | $21.27 | $20.49 | $20.70 | $20.70 | 9,164 |
| 2024-06-13 | $20.57 | $20.90 | $20.54 | $20.60 | $20.60 | 3,629 |
| 2024-06-12 | $20.86 | $21.18 | $20.56 | $20.90 | $20.90 | 5,976 |
| 2024-06-11 | $20.65 | $21.20 | $20.20 | $21.04 | $21.04 | 3,206 |
| 2024-06-10 | $20.88 | $20.88 | $20.33 | $20.80 | $20.80 | 3,878 |
| 2024-06-07 | $20.78 | $21.01 | $20.63 | $20.88 | $20.88 | 3,023 |
| 2024-06-06 | $20.95 | $21.22 | $20.74 | $20.75 | $20.75 | 4,669 |
| 2024-06-05 | $21.50 | $21.50 | $21.03 | $21.25 | $21.25 | 5,988 |
| 2024-06-04 | $21.29 | $21.91 | $21.29 | $21.59 | $21.59 | 2,530 |
| 2024-06-03 | $21.84 | $22.01 | $21.21 | $21.21 | $21.21 | 3,526 |
| 2024-05-31 | $23.24 | $23.24 | $21.66 | $21.98 | $21.98 | 4,697 |
| 2024-05-30 | $22.16 | $23.24 | $22.16 | $23.24 | $22.83 | 2,409 |
| 2024-05-29 | $22.37 | $22.48 | $22.37 | $22.48 | $22.09 | 1,746 |
| 2024-05-28 | $22.73 | $22.75 | $22.39 | $22.53 | $22.14 | 3,089 |
| 2024-05-24 | $22.17 | $24.51 | $21.93 | $22.80 | $22.40 | 14,798 |
| 2024-05-23 | $22.50 | $22.50 | $21.60 | $21.91 | $21.52 | 13,012 |
| 2024-05-22 | $21.79 | $23.00 | $21.58 | $23.00 | $22.60 | 9,385 |
| 2024-05-21 | $22.01 | $22.01 | $21.66 | $21.66 | $21.28 | 5,452 |
| 2024-05-20 | $21.30 | $22.01 | $21.22 | $21.72 | $21.34 | 6,486 |
| 2024-05-17 | $20.63 | $21.17 | $20.63 | $21.17 | $20.80 | 4,306 |
| 2024-05-16 | $20.55 | $20.94 | $20.55 | $20.94 | $20.57 | 4,460 |
| 2024-05-15 | $20.59 | $20.81 | $20.59 | $20.81 | $20.45 | 2,770 |
| 2024-05-14 | $20.21 | $20.58 | $20.20 | $20.58 | $20.22 | 8,234 |
| 2024-05-13 | $20.28 | $20.52 | $20.24 | $20.50 | $20.14 | 5,269 |
| 2024-05-10 | $20.23 | $20.25 | $20.07 | $20.25 | $19.90 | 3,612 |
| 2024-05-09 | $20.22 | $20.30 | $20.15 | $20.16 | $19.81 | 3,072 |
| 2024-05-08 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 3,412 |
| 2024-05-07 | $20.23 | $20.27 | $19.98 | $20.15 | $20.15 | 2,794 |
| 2024-05-06 | $20.06 | $20.10 | $20.06 | $20.10 | $20.10 | 4,437 |
| 2024-05-03 | $19.90 | $20.17 | $19.87 | $20.02 | $20.02 | 5,261 |
| 2024-05-02 | $19.85 | $20.03 | $19.85 | $19.95 | $19.95 | 6,312 |
| 2024-05-01 | $19.71 | $19.84 | $19.66 | $19.82 | $19.82 | 5,735 |
| 2024-04-30 | $19.70 | $19.73 | $19.66 | $19.70 | $19.70 | 2,540 |
| 2024-04-29 | $19.55 | $19.70 | $19.55 | $19.61 | $19.61 | 1,321 |
| 2024-04-26 | $19.66 | $19.72 | $19.58 | $19.60 | $19.60 | 4,058 |
| 2024-04-25 | $20.02 | $20.02 | $19.55 | $19.85 | $19.85 | 15,131 |
| 2024-04-24 | $19.99 | $20.17 | $19.98 | $20.06 | $20.06 | 10,541 |
| 2024-04-23 | $19.85 | $20.08 | $19.70 | $20.00 | $20.00 | 6,195 |
| 2024-04-22 | $19.74 | $19.79 | $19.64 | $19.78 | $19.78 | 1,236 |
| 2024-04-19 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 563 |
| 2024-04-18 | $19.68 | $19.74 | $19.68 | $19.68 | $19.68 | 2,514 |
| 2024-04-17 | $19.65 | $19.73 | $19.65 | $19.65 | $19.65 | 1,296 |
| 2024-04-16 | $19.69 | $19.73 | $19.56 | $19.56 | $19.56 | 5,221 |
| 2024-04-15 | $19.85 | $20.03 | $19.56 | $19.57 | $19.57 | 5,151 |
| 2024-04-12 | $19.95 | $19.95 | $19.82 | $19.92 | $19.92 | 2,630 |
| 2024-04-11 | $19.92 | $20.08 | $19.92 | $20.00 | $20.00 | 4,280 |
| 2024-04-10 | $20.00 | $20.00 | $19.79 | $20.00 | $20.00 | 7,542 |
| 2024-04-09 | $20.10 | $20.10 | $20.01 | $20.01 | $20.01 | 2,342 |
| 2024-04-08 | $20.05 | $20.11 | $20.00 | $20.08 | $20.08 | 2,504 |
| 2024-04-05 | $19.94 | $20.09 | $19.92 | $20.09 | $20.09 | 996 |
| 2024-04-04 | $19.94 | $20.12 | $19.94 | $20.10 | $20.10 | 7,582 |
| 2024-04-03 | $20.00 | $20.15 | $19.95 | $19.99 | $19.99 | 14,742 |
| 2024-04-02 | $19.98 | $20.06 | $19.96 | $19.98 | $19.98 | 9,988 |
| 2024-04-01 | $19.94 | $20.01 | $19.90 | $19.95 | $19.95 | 3,421 |
| 2024-03-28 | $20.08 | $20.08 | $19.93 | $19.98 | $19.98 | 3,566 |
| 2024-03-27 | $20.05 | $20.17 | $20.05 | $20.05 | $20.05 | 6,722 |
| 2024-03-26 | $19.99 | $20.17 | $19.99 | $20.05 | $20.05 | 2,400 |
| 2024-03-25 | $20.15 | $20.26 | $19.81 | $19.90 | $19.90 | 8,065 |
| 2024-03-22 | $20.25 | $20.30 | $20.10 | $20.30 | $20.30 | 5,161 |
| 2024-03-21 | $20.29 | $20.48 | $20.25 | $20.25 | $20.25 | 8,158 |
| 2024-03-20 | $20.27 | $20.67 | $20.20 | $20.34 | $20.34 | 3,315 |
| 2024-03-19 | $20.40 | $20.68 | $20.34 | $20.40 | $20.40 | 6,216 |
| 2024-03-18 | $20.31 | $20.60 | $20.19 | $20.35 | $20.35 | 15,730 |
| 2024-03-15 | $20.68 | $20.68 | $19.95 | $20.48 | $20.48 | 7,816 |
| 2024-03-14 | $20.09 | $20.62 | $19.82 | $20.31 | $20.31 | 25,266 |
| 2024-03-13 | $19.90 | $20.01 | $19.78 | $20.01 | $20.01 | 3,098 |
| 2024-03-12 | $20.00 | $20.00 | $19.78 | $19.78 | $19.78 | 442 |
| 2024-03-11 | $19.80 | $20.30 | $19.48 | $20.02 | $20.02 | 4,469 |
| 2024-03-08 | $19.44 | $20.20 | $19.44 | $19.80 | $19.80 | 5,038 |
| 2024-03-07 | $20.09 | $20.20 | $19.91 | $19.91 | $19.91 | 10,272 |
| 2024-03-06 | $20.00 | $20.13 | $19.76 | $19.90 | $19.90 | 7,502 |
| 2024-03-05 | $20.00 | $20.00 | $19.92 | $20.00 | $20.00 | 2,382 |
| 2024-03-04 | $20.29 | $20.41 | $19.94 | $20.16 | $20.16 | 2,154 |
| 2024-03-01 | $20.62 | $20.98 | $19.94 | $20.18 | $20.18 | 8,575 |
| 2024-02-29 | $20.47 | $20.70 | $20.24 | $20.70 | $20.70 | 5,115 |
| 2024-02-28 | $20.62 | $20.92 | $20.35 | $20.92 | $20.53 | 1,017 |
| 2024-02-27 | $21.27 | $21.27 | $21.00 | $21.00 | $20.61 | 1,795 |
| 2024-02-26 | $21.12 | $21.29 | $21.08 | $21.10 | $20.71 | 4,251 |
| 2024-02-23 | $21.00 | $21.36 | $20.92 | $21.36 | $20.97 | 7,277 |
| 2024-02-22 | $20.61 | $21.71 | $20.60 | $21.07 | $20.68 | 8,112 |
| 2024-02-21 | $20.69 | $20.78 | $20.61 | $20.69 | $20.31 | 2,384 |
| 2024-02-20 | $20.60 | $20.74 | $20.60 | $20.67 | $20.29 | 4,422 |
| 2024-02-16 | $20.60 | $20.69 | $20.21 | $20.68 | $20.68 | 9,437 |
| 2024-02-15 | $20.53 | $20.75 | $20.44 | $20.60 | $20.60 | 6,225 |
| 2024-02-14 | $20.22 | $20.81 | $20.22 | $20.50 | $20.50 | 5,398 |
| 2024-02-13 | $20.00 | $20.14 | $20.00 | $20.10 | $20.10 | 3,693 |
| 2024-02-12 | $19.89 | $20.21 | $19.89 | $20.20 | $20.20 | 8,720 |
| 2024-02-09 | $19.87 | $20.12 | $19.81 | $20.01 | $20.01 | 6,429 |
| 2024-02-08 | $20.25 | $20.25 | $19.80 | $20.11 | $20.11 | 6,919 |
| 2024-02-07 | $19.84 | $20.28 | $19.61 | $20.25 | $20.25 | 16,272 |
| 2024-02-06 | $19.92 | $20.04 | $19.69 | $19.79 | $19.79 | 8,089 |
| 2024-02-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1,308 |
| 2024-02-02 | $19.66 | $19.85 | $19.59 | $19.66 | $19.66 | 6,601 |
| 2024-02-01 | $19.75 | $19.78 | $19.30 | $19.62 | $19.62 | 10,140 |
| 2024-01-31 | $19.88 | $19.88 | $19.83 | $19.84 | $19.84 | 2,838 |
| 2024-01-30 | $19.87 | $19.98 | $19.85 | $19.98 | $19.98 | 5,029 |
| 2024-01-29 | $19.54 | $20.02 | $19.54 | $20.02 | $20.02 | 17,540 |
| 2024-01-26 | $19.75 | $19.76 | $19.50 | $19.54 | $19.54 | 26,996 |
| 2024-01-25 | $19.82 | $19.99 | $19.68 | $19.90 | $19.90 | 9,991 |
| 2024-01-24 | $19.78 | $19.79 | $19.77 | $19.77 | $19.77 | 1,424 |
| 2024-01-23 | $19.98 | $19.98 | $19.65 | $19.76 | $19.76 | 8,321 |
| 2024-01-22 | $19.74 | $19.95 | $19.64 | $19.95 | $19.95 | 2,360 |
| 2024-01-19 | $19.02 | $19.71 | $19.02 | $19.71 | $19.71 | 4,895 |
| 2024-01-18 | $19.40 | $19.60 | $19.01 | $19.38 | $19.38 | 21,718 |
| 2024-01-17 | $19.50 | $19.54 | $19.26 | $19.43 | $19.43 | 6,722 |
| 2024-01-16 | $19.55 | $19.55 | $19.27 | $19.33 | $19.33 | 3,267 |
| 2024-01-12 | $19.51 | $19.75 | $19.31 | $19.56 | $19.56 | 13,626 |
| 2024-01-11 | $19.63 | $19.63 | $19.29 | $19.37 | $19.37 | 11,348 |
| 2024-01-10 | $19.67 | $19.80 | $19.49 | $19.63 | $19.63 | 5,648 |
| 2024-01-09 | $19.70 | $19.78 | $19.49 | $19.49 | $19.49 | 4,235 |
| 2024-01-08 | $19.71 | $19.85 | $19.69 | $19.69 | $19.69 | 3,563 |
| 2024-01-05 | $19.65 | $19.91 | $19.59 | $19.61 | $19.61 | 4,003 |
| 2024-01-04 | $19.92 | $19.92 | $19.64 | $19.66 | $19.66 | 5,288 |
| 2024-01-03 | $19.80 | $20.08 | $19.80 | $19.85 | $19.85 | 5,021 |
| 2024-01-02 | $20.14 | $20.14 | $19.80 | $20.01 | $20.01 | 6,868 |
| 2023-12-29 | $19.81 | $20.00 | $19.81 | $20.00 | $20.00 | 1,797 |
| 2023-12-28 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 266 |
| 2023-12-27 | $19.95 | $20.25 | $19.75 | $20.25 | $20.25 | 7,467 |
| 2023-12-26 | $19.95 | $19.99 | $19.91 | $19.95 | $19.95 | 3,063 |
| 2023-12-22 | $19.90 | $20.14 | $19.82 | $20.05 | $20.05 | 2,773 |
| 2023-12-21 | $19.90 | $20.00 | $19.73 | $19.86 | $19.86 | 4,349 |
| 2023-12-20 | $19.95 | $20.07 | $19.65 | $19.97 | $19.97 | 4,479 |
| 2023-12-19 | $19.75 | $19.90 | $19.55 | $19.66 | $19.66 | 2,459 |
| 2023-12-18 | $19.88 | $19.89 | $19.61 | $19.64 | $19.64 | 4,401 |
| 2023-12-15 | $20.00 | $20.00 | $19.60 | $19.60 | $19.60 | 7,168 |
| 2023-12-14 | $20.01 | $20.18 | $19.75 | $19.78 | $19.78 | 11,185 |
| 2023-12-13 | $19.54 | $19.79 | $19.54 | $19.79 | $19.79 | 3,836 |
| 2023-12-12 | $19.87 | $19.87 | $19.52 | $19.56 | $19.56 | 9,091 |
| 2023-12-11 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 441 |
| 2023-12-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 288 |
| 2023-12-07 | $19.87 | $20.36 | $19.80 | $19.80 | $19.80 | 3,404 |
| 2023-12-06 | $19.80 | $20.00 | $19.80 | $19.80 | $19.80 | 1,679 |
| 2023-12-05 | $19.76 | $19.90 | $19.76 | $19.76 | $19.76 | 1,541 |
| 2023-12-04 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 159 |
| 2023-12-01 | $19.47 | $20.00 | $19.47 | $19.80 | $19.80 | 1,120 |
| 2023-11-30 | $19.45 | $19.79 | $19.45 | $19.79 | $19.79 | 1,674 |
| 2023-11-29 | $19.82 | $20.00 | $19.79 | $19.97 | $19.58 | 1,638 |
| 2023-11-28 | $19.46 | $19.97 | $19.46 | $19.77 | $19.39 | 4,501 |
| 2023-11-27 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 85 |
| 2023-11-24 | $19.32 | $19.58 | $19.28 | $19.53 | $19.53 | 4,150 |
| 2023-11-22 | $19.58 | $19.58 | $19.52 | $19.52 | $19.52 | 1,150 |
| 2023-11-21 | $19.46 | $19.57 | $19.46 | $19.53 | $19.53 | 1,903 |
| 2023-11-20 | $19.29 | $19.50 | $19.29 | $19.50 | $19.50 | 1,434 |
| 2023-11-17 | $19.45 | $19.62 | $19.45 | $19.50 | $19.50 | 6,189 |
| 2023-11-16 | $19.25 | $19.39 | $19.25 | $19.39 | $19.39 | 5,436 |
| 2023-11-15 | $18.85 | $19.24 | $18.85 | $19.24 | $19.24 | 1,303 |
| 2023-11-14 | $18.85 | $19.17 | $18.73 | $19.17 | $19.17 | 5,718 |
| 2023-11-13 | $18.33 | $18.67 | $18.33 | $18.50 | $18.50 | 1,921 |
| 2023-11-10 | $18.84 | $18.86 | $18.27 | $18.56 | $18.56 | 4,669 |
| 2023-11-09 | $18.74 | $18.78 | $18.40 | $18.67 | $18.67 | 2,720 |
| 2023-11-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 419 |
| 2023-11-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 334 |
| 2023-11-06 | $18.52 | $18.75 | $18.50 | $18.72 | $18.72 | 3,984 |
| 2023-11-03 | $18.32 | $18.65 | $18.32 | $18.55 | $18.55 | 2,114 |
| 2023-11-02 | $18.05 | $18.43 | $18.05 | $18.30 | $18.30 | 4,944 |
| 2023-11-01 | $17.70 | $18.25 | $17.70 | $18.05 | $18.05 | 880 |
| 2023-10-31 | $17.59 | $18.09 | $17.59 | $17.71 | $17.71 | 2,967 |
| 2023-10-30 | $18.07 | $18.16 | $18.07 | $18.10 | $18.10 | 909 |
| 2023-10-27 | $18.45 | $18.45 | $18.08 | $18.08 | $18.08 | 3,433 |
| 2023-10-26 | $18.44 | $18.53 | $18.23 | $18.23 | $18.23 | 4,492 |
| 2023-10-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 333 |
| 2023-10-24 | $18.66 | $18.66 | $18.45 | $18.45 | $18.45 | 3,501 |
| 2023-10-23 | $18.71 | $18.75 | $18.71 | $18.75 | $18.75 | 419 |
| 2023-10-20 | $18.65 | $18.77 | $18.65 | $18.77 | $18.77 | 5,401 |
| 2023-10-19 | $18.80 | $18.80 | $18.66 | $18.75 | $18.75 | 2,979 |
| 2023-10-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 778 |
| 2023-10-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 177 |
| 2023-10-16 | $18.75 | $18.75 | $18.50 | $18.62 | $18.62 | 2,137 |
| 2023-10-13 | $18.90 | $18.90 | $18.50 | $18.50 | $18.50 | 3,952 |
| 2023-10-12 | $18.99 | $19.00 | $18.85 | $18.87 | $18.87 | 1,684 |
| 2023-10-11 | $18.83 | $19.12 | $18.81 | $18.85 | $18.85 | 7,905 |
| 2023-10-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 531 |
| 2023-10-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 125 |
| 2023-10-06 | $18.76 | $19.54 | $18.76 | $19.15 | $19.15 | 4,262 |
| 2023-10-05 | $18.73 | $18.93 | $18.73 | $18.93 | $18.93 | 841 |
| 2023-10-04 | $18.76 | $18.76 | $18.67 | $18.71 | $18.71 | 910 |
| 2023-10-03 | $19.26 | $19.35 | $18.56 | $18.85 | $18.85 | 11,066 |
| 2023-10-02 | $19.81 | $19.95 | $19.27 | $19.34 | $19.34 | 5,606 |
| 2023-09-29 | $19.62 | $19.90 | $19.62 | $19.80 | $19.80 | 3,265 |
| 2023-09-28 | $19.71 | $19.72 | $19.70 | $19.70 | $19.70 | 924 |
| 2023-09-27 | $19.73 | $19.73 | $19.41 | $19.63 | $19.63 | 6,508 |
| 2023-09-26 | $19.86 | $19.86 | $19.34 | $19.59 | $19.59 | 4,209 |
| 2023-09-25 | $19.92 | $19.96 | $19.83 | $19.86 | $19.86 | 2,002 |
| 2023-09-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 22 |
| 2023-09-21 | $20.80 | $20.80 | $19.91 | $19.91 | $19.91 | 1,189 |
| 2023-09-20 | $20.00 | $20.97 | $20.00 | $20.77 | $20.77 | 831 |
| 2023-09-19 | $19.81 | $20.00 | $19.81 | $19.82 | $19.82 | 952 |
| 2023-09-18 | $20.55 | $20.90 | $20.27 | $20.27 | $20.27 | 2,243 |
| 2023-09-15 | $20.00 | $20.64 | $19.56 | $19.76 | $19.76 | 3,796 |
| 2023-09-14 | $19.71 | $19.85 | $19.46 | $19.80 | $19.80 | 5,993 |
| 2023-09-13 | $19.60 | $19.60 | $19.46 | $19.46 | $19.46 | 1,029 |
| 2023-09-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 59 |
| 2023-09-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 454 |
| 2023-09-08 | $19.50 | $19.59 | $19.50 | $19.59 | $19.59 | 636 |
| 2023-09-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 76 |
| 2023-09-06 | $19.38 | $19.52 | $19.38 | $19.52 | $19.52 | 316 |
| 2023-09-05 | $19.57 | $19.75 | $19.26 | $19.52 | $19.52 | 4,836 |
| 2023-09-01 | $20.38 | $20.39 | $19.91 | $20.00 | $20.00 | 7,568 |
| 2023-08-31 | $20.41 | $20.41 | $20.36 | $20.38 | $20.38 | 1,701 |
| 2023-08-30 | $20.68 | $20.93 | $20.43 | $20.72 | $20.33 | 3,634 |
| 2023-08-29 | $20.68 | $20.93 | $20.35 | $20.35 | $19.97 | 6,514 |
| 2023-08-28 | $20.60 | $20.74 | $20.28 | $20.74 | $20.36 | 1,596 |
| 2023-08-25 | $20.74 | $20.74 | $20.31 | $20.65 | $20.65 | 2,427 |
| 2023-08-24 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 582 |
| 2023-08-23 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 2,442 |
| 2023-08-22 | $20.14 | $20.14 | $20.09 | $20.09 | $20.09 | 2,885 |
| 2023-08-21 | $19.70 | $20.64 | $19.70 | $20.12 | $20.12 | 2,020 |
| 2023-08-18 | $20.30 | $20.30 | $20.17 | $20.17 | $20.17 | 1,216 |
| 2023-08-17 | $19.73 | $19.89 | $19.60 | $19.89 | $19.89 | 2,272 |
| 2023-08-16 | $19.87 | $19.87 | $19.59 | $19.59 | $19.59 | 1,341 |
| 2023-08-15 | $20.01 | $20.01 | $19.85 | $19.85 | $19.85 | 2,113 |
| 2023-08-14 | $20.01 | $20.20 | $20.01 | $20.09 | $20.09 | 1,176 |
| 2023-08-11 | $20.00 | $20.01 | $20.00 | $20.01 | $20.01 | 700 |
| 2023-08-10 | $19.95 | $19.95 | $19.86 | $19.88 | $19.88 | 3,848 |
| 2023-08-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 254 |
| 2023-08-08 | $20.04 | $20.04 | $19.41 | $19.81 | $19.81 | 8,318 |
| 2023-08-07 | $20.01 | $20.01 | $19.95 | $19.96 | $19.96 | 3,977 |
| 2023-08-04 | $19.75 | $19.91 | $19.74 | $19.91 | $19.91 | 4,078 |
| 2023-08-03 | $20.40 | $20.40 | $19.59 | $19.60 | $19.60 | 2,612 |
| 2023-08-02 | $19.95 | $20.00 | $19.87 | $20.00 | $20.00 | 2,155 |
| 2023-08-01 | $20.58 | $20.58 | $20.50 | $20.50 | $20.50 | 2,620 |
| 2023-07-31 | $19.87 | $20.32 | $19.75 | $20.32 | $20.32 | 3,089 |
| 2023-07-28 | $19.60 | $19.75 | $19.60 | $19.74 | $19.74 | 1,672 |
| 2023-07-27 | $19.90 | $19.95 | $19.81 | $19.92 | $19.92 | 647 |
| 2023-07-26 | $19.65 | $19.87 | $19.61 | $19.77 | $19.77 | 9,765 |
| 2023-07-25 | $19.35 | $19.53 | $19.35 | $19.53 | $19.53 | 1,799 |
| 2023-07-24 | $19.26 | $19.69 | $19.26 | $19.69 | $19.69 | 2,134 |
| 2023-07-21 | $19.35 | $19.36 | $19.18 | $19.35 | $19.35 | 3,853 |
| 2023-07-20 | $18.68 | $19.32 | $18.68 | $19.32 | $19.32 | 4,372 |
| 2023-07-19 | $18.30 | $18.67 | $18.30 | $18.64 | $18.64 | 3,856 |
| 2023-07-18 | $18.39 | $18.39 | $18.22 | $18.38 | $18.38 | 1,612 |
| 2023-07-17 | $18.28 | $18.37 | $18.13 | $18.13 | $18.13 | 3,273 |
| 2023-07-14 | $18.13 | $18.33 | $18.13 | $18.21 | $18.21 | 1,505 |
| 2023-07-13 | $18.33 | $18.35 | $18.06 | $18.11 | $18.11 | 3,219 |
| 2023-07-12 | $18.15 | $18.38 | $18.12 | $18.12 | $18.12 | 1,982 |
| 2023-07-11 | $17.99 | $18.05 | $17.95 | $18.01 | $18.01 | 1,899 |
| 2023-07-10 | $17.86 | $17.95 | $17.78 | $17.90 | $17.90 | 3,879 |
| 2023-07-07 | $18.09 | $18.09 | $17.93 | $18.07 | $18.07 | 1,970 |
| 2023-07-06 | $18.03 | $18.03 | $17.91 | $18.01 | $18.01 | 1,883 |
| 2023-07-05 | $17.84 | $18.17 | $17.84 | $18.11 | $18.11 | 1,586 |
| 2023-07-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 155 |
| 2023-06-30 | $17.75 | $18.12 | $17.75 | $18.12 | $18.12 | 5,158 |
| 2023-06-29 | $17.75 | $17.95 | $17.75 | $17.91 | $17.91 | 955 |
| 2023-06-28 | $17.69 | $17.76 | $17.51 | $17.55 | $17.55 | 1,136 |
| 2023-06-27 | $17.40 | $17.95 | $17.40 | $17.95 | $17.95 | 5,751 |
| 2023-06-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,590 |
| 2023-06-23 | $17.80 | $18.00 | $17.55 | $17.73 | $17.73 | 2,428 |
| 2023-06-22 | $18.08 | $18.13 | $17.40 | $17.90 | $17.90 | 8,883 |
| 2023-06-21 | $18.40 | $18.40 | $18.26 | $18.27 | $18.27 | 710 |
| 2023-06-20 | $18.50 | $18.50 | $18.36 | $18.36 | $18.36 | 726 |
| 2023-06-16 | $18.77 | $18.79 | $18.54 | $18.54 | $18.54 | 1,660 |
| 2023-06-15 | $18.64 | $18.86 | $17.73 | $18.86 | $18.86 | 4,093 |
| 2023-06-14 | $17.79 | $17.94 | $17.67 | $17.79 | $17.79 | 2,345 |
| 2023-06-13 | $18.11 | $18.11 | $17.81 | $17.81 | $17.81 | 2,476 |
| 2023-06-12 | $17.75 | $18.00 | $17.65 | $18.00 | $18.00 | 4,057 |
| 2023-06-09 | $18.25 | $18.25 | $17.58 | $17.59 | $17.59 | 3,267 |
| 2023-06-08 | $17.78 | $18.25 | $17.70 | $18.25 | $18.25 | 5,739 |
| 2023-06-07 | $17.88 | $18.06 | $17.81 | $17.82 | $17.82 | 11,393 |
| 2023-06-06 | $18.25 | $18.30 | $18.08 | $18.08 | $18.08 | 3,727 |
| 2023-06-05 | $18.21 | $18.28 | $18.13 | $18.24 | $18.24 | 3,342 |
| 2023-06-02 | $18.15 | $18.37 | $18.15 | $18.37 | $18.37 | 4,472 |
| 2023-06-01 | $17.42 | $18.00 | $17.37 | $18.00 | $18.00 | 3,141 |
| 2023-05-31 | $18.60 | $18.60 | $18.10 | $18.11 | $18.11 | 1,880 |
| 2023-05-30 | $19.16 | $19.17 | $18.72 | $18.72 | $18.37 | 2,812 |
| 2023-05-26 | $18.55 | $19.10 | $18.45 | $19.10 | $18.74 | 3,721 |
| 2023-05-25 | $18.60 | $18.75 | $18.50 | $18.50 | $18.16 | 2,169 |
| 2023-05-24 | $18.76 | $18.76 | $18.74 | $18.75 | $18.40 | 984 |
| 2023-05-23 | $18.47 | $19.10 | $18.47 | $18.80 | $18.45 | 6,028 |
| 2023-05-22 | $18.89 | $18.89 | $18.69 | $18.69 | $18.34 | 2,078 |
| 2023-05-19 | $18.28 | $18.72 | $18.28 | $18.72 | $18.37 | 2,815 |
| 2023-05-18 | $18.69 | $19.00 | $18.50 | $18.90 | $18.55 | 3,293 |
| 2023-05-17 | $17.69 | $18.60 | $17.69 | $18.25 | $17.91 | 13,432 |
| 2023-05-16 | $17.85 | $18.06 | $17.73 | $17.85 | $17.52 | 11,405 |
| 2023-05-15 | $17.71 | $18.00 | $17.68 | $17.85 | $17.52 | 3,975 |
| 2023-05-12 | $17.52 | $17.60 | $17.25 | $17.50 | $17.17 | 2,601 |
| 2023-05-11 | $17.95 | $18.10 | $17.50 | $17.70 | $17.37 | 11,007 |
| 2023-05-10 | $17.25 | $18.01 | $16.95 | $17.63 | $17.30 | 10,350 |
| 2023-05-09 | $16.50 | $16.85 | $16.50 | $16.70 | $16.39 | 2,554 |
| 2023-05-08 | $17.89 | $17.89 | $16.83 | $16.85 | $16.54 | 7,897 |
| 2023-05-05 | $15.50 | $17.00 | $15.48 | $16.60 | $16.29 | 31,364 |
| 2023-05-04 | $15.50 | $15.50 | $13.61 | $14.04 | $13.78 | 67,080 |
| 2023-05-03 | $15.65 | $16.89 | $15.65 | $16.06 | $15.76 | 12,940 |
| 2023-05-02 | $17.50 | $17.52 | $15.85 | $16.50 | $16.19 | 35,379 |
| 2023-05-01 | $17.85 | $17.88 | $17.63 | $17.63 | $17.63 | 1,645 |
| 2023-04-28 | $17.98 | $18.03 | $17.85 | $17.85 | $17.85 | 2,881 |
| 2023-04-27 | $17.67 | $17.98 | $17.67 | $17.97 | $17.97 | 5,407 |
| 2023-04-26 | $18.79 | $18.79 | $17.51 | $17.51 | $17.51 | 10,031 |
| 2023-04-25 | $18.78 | $18.99 | $18.35 | $18.81 | $18.81 | 2,616 |
| 2023-04-24 | $18.85 | $18.85 | $18.66 | $18.66 | $18.66 | 3,726 |
| 2023-04-21 | $19.20 | $19.20 | $19.17 | $19.17 | $19.17 | 279 |
| 2023-04-20 | $18.90 | $19.20 | $18.70 | $18.95 | $18.95 | 4,452 |
| 2023-04-19 | $19.21 | $19.25 | $18.93 | $18.93 | $18.93 | 2,919 |
| 2023-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 501 |
| 2023-04-17 | $18.72 | $19.20 | $18.72 | $19.15 | $19.15 | 2,145 |
| 2023-04-14 | $18.79 | $18.89 | $18.71 | $18.71 | $18.71 | 1,747 |
| 2023-04-13 | $19.05 | $19.15 | $18.72 | $18.72 | $18.72 | 3,727 |
| 2023-04-12 | $19.10 | $19.35 | $19.04 | $19.04 | $19.04 | 8,004 |
| 2023-04-11 | $18.95 | $19.10 | $18.67 | $19.10 | $19.10 | 1,428 |
| 2023-04-10 | $18.48 | $19.51 | $18.48 | $18.94 | $18.94 | 5,784 |
| 2023-04-06 | $19.18 | $19.20 | $18.70 | $18.70 | $18.70 | 2,681 |
| 2023-04-05 | $18.61 | $19.37 | $18.61 | $19.18 | $19.18 | 7,457 |
| 2023-04-04 | $18.61 | $18.80 | $18.56 | $18.56 | $18.56 | 1,100 |
| 2023-04-03 | $19.08 | $19.08 | $18.81 | $18.82 | $18.82 | 4,277 |
| 2023-03-31 | $19.08 | $19.33 | $19.08 | $19.20 | $19.20 | 1,339 |
| 2023-03-30 | $19.72 | $19.72 | $19.07 | $19.29 | $19.29 | 2,137 |
| 2023-03-29 | $19.23 | $19.75 | $19.21 | $19.75 | $19.75 | 3,407 |
| 2023-03-28 | $20.00 | $20.00 | $19.20 | $19.62 | $19.62 | 5,369 |
| 2023-03-27 | $20.25 | $20.47 | $19.56 | $19.90 | $19.90 | 7,457 |
| 2023-03-24 | $19.75 | $20.42 | $19.67 | $19.89 | $19.89 | 8,181 |
| 2023-03-23 | $19.88 | $20.00 | $19.50 | $19.65 | $19.65 | 10,163 |
| 2023-03-22 | $21.24 | $21.24 | $19.33 | $20.00 | $20.00 | 7,697 |
| 2023-03-21 | $19.70 | $20.50 | $18.95 | $19.90 | $19.90 | 18,593 |
| 2023-03-20 | $19.88 | $19.91 | $18.35 | $18.60 | $18.60 | 15,604 |
| 2023-03-17 | $17.10 | $19.45 | $17.00 | $18.80 | $18.80 | 45,227 |
| 2023-03-16 | $17.71 | $18.11 | $16.65 | $17.05 | $17.05 | 12,864 |
| 2023-03-15 | $18.99 | $18.99 | $16.24 | $17.06 | $17.06 | 19,028 |
| 2023-03-14 | $19.58 | $19.95 | $18.84 | $19.02 | $19.02 | 17,398 |
| 2023-03-13 | $18.50 | $19.45 | $15.80 | $18.82 | $18.82 | 38,738 |
| 2023-03-10 | $20.50 | $20.56 | $18.40 | $19.40 | $19.40 | 18,208 |
| 2023-03-09 | $20.77 | $20.77 | $20.50 | $20.55 | $20.55 | 2,530 |
| 2023-03-08 | $20.78 | $21.11 | $20.75 | $20.75 | $20.75 | 2,750 |
| 2023-03-07 | $21.00 | $21.01 | $20.60 | $20.75 | $20.75 | 8,733 |
| 2023-03-06 | $20.65 | $21.07 | $20.61 | $20.97 | $20.97 | 4,365 |
| 2023-03-03 | $20.75 | $20.75 | $20.50 | $20.74 | $20.74 | 1,712 |
| 2023-03-02 | $21.14 | $21.14 | $20.66 | $20.66 | $20.66 | 848 |
| 2023-03-01 | $20.54 | $20.99 | $20.51 | $20.83 | $20.83 | 5,386 |
| 2023-02-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-02-27 | $21.44 | $21.70 | $21.01 | $21.10 | $20.77 | 4,405 |
| 2023-02-24 | $21.50 | $21.75 | $21.12 | $21.65 | $21.32 | 3,700 |
| 2023-02-23 | $21.16 | $21.49 | $21.12 | $21.25 | $20.92 | 4,228 |
| 2023-02-22 | $21.50 | $21.50 | $21.13 | $21.13 | $20.80 | 1,589 |
| 2023-02-21 | $21.07 | $21.08 | $21.07 | $21.08 | $20.75 | 392 |
| 2023-02-17 | $21.66 | $21.68 | $21.10 | $21.41 | $21.08 | 9,208 |
| 2023-02-16 | $20.97 | $21.66 | $20.94 | $21.66 | $21.33 | 1,007 |
| 2023-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.87 | 285 |
| 2023-02-14 | $20.89 | $21.74 | $20.75 | $21.70 | $21.37 | 5,801 |
| 2023-02-13 | $21.16 | $21.35 | $21.16 | $21.35 | $21.02 | 2,403 |
| 2023-02-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.87 | 65 |
| 2023-02-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.87 | 234 |
| 2023-02-08 | $21.09 | $21.20 | $20.89 | $20.89 | $20.57 | 2,952 |
| 2023-02-07 | $20.87 | $20.92 | $20.87 | $20.92 | $20.60 | 1,624 |
| 2023-02-06 | $21.25 | $21.30 | $21.20 | $21.20 | $20.87 | 1,359 |
| 2023-02-03 | $20.52 | $21.50 | $20.51 | $21.34 | $21.01 | 2,982 |
| 2023-02-02 | $20.90 | $21.53 | $20.90 | $21.53 | $21.20 | 951 |
| 2023-02-01 | $20.12 | $20.58 | $20.12 | $20.50 | $20.18 | 3,720 |
| 2023-01-31 | $19.85 | $20.88 | $19.85 | $20.43 | $20.11 | 4,816 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.69 | 505 |
| 2023-01-27 | $20.50 | $20.50 | $20.07 | $20.18 | $19.87 | 2,495 |
| 2023-01-26 | $20.02 | $20.02 | $19.99 | $20.00 | $19.69 | 2,717 |
| 2023-01-25 | $19.60 | $19.90 | $19.60 | $19.90 | $19.59 | 2,944 |
| 2023-01-24 | $19.75 | $19.88 | $19.48 | $19.60 | $19.30 | 1,148 |
| 2023-01-23 | $19.34 | $19.79 | $19.30 | $19.30 | $19.00 | 1,850 |
| 2023-01-20 | $19.30 | $19.51 | $19.22 | $19.23 | $18.93 | 851 |
| 2023-01-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 52 |
| 2023-01-18 | $19.35 | $19.89 | $19.33 | $19.45 | $19.15 | 6,061 |
| 2023-01-17 | $19.39 | $19.60 | $18.80 | $18.80 | $18.51 | 2,474 |
| 2023-01-13 | $19.18 | $19.90 | $18.76 | $18.76 | $18.47 | 3,074 |
| 2023-01-12 | $18.86 | $19.23 | $18.52 | $18.56 | $18.27 | 4,946 |
| 2023-01-11 | $18.69 | $18.91 | $18.47 | $18.91 | $18.62 | 1,295 |
| 2023-01-10 | $18.74 | $18.80 | $18.74 | $18.79 | $18.50 | 1,305 |
| 2023-01-09 | $18.77 | $18.80 | $18.33 | $18.33 | $18.05 | 2,320 |
| 2023-01-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.28 | 329 |
| 2023-01-05 | $18.40 | $18.56 | $18.33 | $18.33 | $18.05 | 799 |
| 2023-01-04 | $17.97 | $18.65 | $17.96 | $18.65 | $18.36 | 1,038 |
| 2023-01-03 | $18.37 | $18.69 | $18.37 | $18.60 | $18.31 | 518 |
| 2022-12-30 | $17.85 | $18.01 | $17.80 | $17.82 | $17.54 | 3,510 |
| 2022-12-29 | $17.84 | $17.84 | $17.58 | $17.69 | $17.42 | 5,053 |
| 2022-12-28 | $17.95 | $17.95 | $17.61 | $17.75 | $17.48 | 5,689 |
| 2022-12-27 | $18.33 | $18.33 | $17.60 | $17.85 | $17.57 | 6,144 |
| 2022-12-23 | $18.05 | $18.08 | $18.00 | $18.08 | $17.80 | 3,012 |
| 2022-12-22 | $18.02 | $18.02 | $18.02 | $18.02 | $17.74 | 206 |
| 2022-12-21 | $18.40 | $18.47 | $17.60 | $17.99 | $17.71 | 7,329 |
| 2022-12-20 | $18.59 | $18.75 | $18.34 | $18.38 | $18.10 | 7,009 |
| 2022-12-19 | $18.80 | $19.28 | $18.71 | $18.71 | $18.42 | 3,648 |
| 2022-12-16 | $19.23 | $19.24 | $18.51 | $18.80 | $18.51 | 11,751 |
| 2022-12-15 | $18.97 | $19.24 | $18.74 | $19.24 | $18.94 | 12,475 |
| 2022-12-14 | $18.51 | $18.90 | $18.50 | $18.72 | $18.43 | 2,606 |
| 2022-12-13 | $18.60 | $18.60 | $18.50 | $18.51 | $18.22 | 2,312 |
| 2022-12-12 | $18.66 | $18.71 | $18.55 | $18.63 | $18.34 | 2,113 |
| 2022-12-09 | $18.52 | $18.73 | $18.50 | $18.73 | $18.44 | 3,413 |
| 2022-12-08 | $18.88 | $18.88 | $18.51 | $18.51 | $18.22 | 2,107 |
| 2022-12-07 | $18.27 | $18.85 | $18.27 | $18.69 | $18.40 | 5,666 |
| 2022-12-06 | $18.70 | $18.81 | $18.50 | $18.52 | $18.23 | 4,755 |
| 2022-12-05 | $18.73 | $18.87 | $18.44 | $18.87 | $18.58 | 5,388 |
| 2022-12-02 | $18.41 | $18.89 | $18.25 | $18.70 | $18.70 | 3,678 |
| 2022-12-01 | $18.02 | $18.15 | $18.02 | $18.15 | $18.15 | 3,770 |
| 2022-11-30 | $17.99 | $18.16 | $17.88 | $18.16 | $18.16 | 6,695 |
| 2022-11-29 | $18.90 | $18.94 | $17.55 | $18.17 | $17.92 | 21,781 |
| 2022-11-28 | $18.80 | $18.80 | $18.10 | $18.31 | $18.06 | 9,217 |
| 2022-11-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.05 | 6 |
| 2022-11-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.05 | 233 |
| 2022-11-22 | $18.58 | $18.58 | $18.05 | $18.52 | $18.27 | 5,955 |
| 2022-11-21 | $18.60 | $18.60 | $18.55 | $18.55 | $18.30 | 1,870 |
| 2022-11-18 | $18.80 | $18.90 | $18.65 | $18.65 | $18.39 | 1,942 |
| 2022-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 1,005 |
| 2022-11-16 | $18.59 | $18.59 | $18.45 | $18.45 | $18.20 | 651 |
| 2022-11-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.15 | 44 |
| 2022-11-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.15 | 107 |
| 2022-11-11 | $18.35 | $18.61 | $18.35 | $18.40 | $18.40 | 2,585 |
| 2022-11-10 | $17.66 | $18.39 | $17.66 | $18.39 | $18.39 | 1,610 |
| 2022-11-09 | $17.56 | $17.56 | $17.54 | $17.54 | $17.54 | 903 |
| 2022-11-08 | $17.85 | $17.96 | $17.85 | $17.85 | $17.85 | 485 |
| 2022-11-07 | $17.29 | $17.50 | $17.28 | $17.43 | $17.43 | 3,445 |
| 2022-11-04 | $17.37 | $17.37 | $17.36 | $17.36 | $17.36 | 1,100 |
| 2022-11-03 | $17.31 | $17.44 | $17.28 | $17.40 | $17.40 | 1,867 |
| 2022-11-02 | $17.39 | $17.39 | $17.31 | $17.31 | $17.31 | 617 |
| 2022-11-01 | $17.70 | $17.70 | $17.30 | $17.60 | $17.60 | 1,864 |
| 2022-10-31 | $17.72 | $18.00 | $17.33 | $17.34 | $17.34 | 5,573 |
| 2022-10-28 | $17.75 | $18.00 | $17.65 | $17.67 | $17.67 | 1,888 |
| 2022-10-27 | $17.55 | $17.75 | $17.55 | $17.75 | $17.75 | 370 |
| 2022-10-26 | $17.93 | $17.93 | $17.51 | $17.51 | $17.51 | 1,072 |
| 2022-10-25 | $17.31 | $17.96 | $17.31 | $17.33 | $17.33 | 5,763 |
| 2022-10-24 | $17.13 | $17.43 | $17.08 | $17.28 | $17.28 | 2,977 |
| 2022-10-21 | $17.08 | $17.47 | $17.01 | $17.47 | $17.47 | 3,443 |
| 2022-10-20 | $17.62 | $17.62 | $17.42 | $17.42 | $17.42 | 1,512 |
| 2022-10-19 | $18.02 | $18.02 | $17.80 | $17.88 | $17.88 | 4,420 |
| 2022-10-18 | $17.61 | $18.05 | $17.50 | $17.65 | $17.65 | 7,087 |
| 2022-10-17 | $18.36 | $18.36 | $17.57 | $17.57 | $17.57 | 1,258 |
| 2022-10-14 | $18.46 | $18.46 | $18.10 | $18.10 | $18.10 | 2,077 |
| 2022-10-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 7 |
| 2022-10-12 | $18.39 | $18.39 | $17.42 | $18.10 | $18.10 | 893 |
| 2022-10-11 | $19.20 | $19.20 | $18.36 | $18.36 | $18.36 | 1,833 |
| 2022-10-10 | $19.37 | $19.42 | $19.20 | $19.20 | $19.20 | 1,567 |
| 2022-10-07 | $19.68 | $19.68 | $19.28 | $19.28 | $19.28 | 2,256 |
| 2022-10-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 5 |
| 2022-10-05 | $19.34 | $20.00 | $19.28 | $19.73 | $19.73 | 924 |
| 2022-10-04 | $19.95 | $20.00 | $19.75 | $20.00 | $20.00 | 2,054 |
| 2022-10-03 | $19.73 | $19.73 | $19.33 | $19.40 | $19.40 | 3,504 |
| 2022-09-30 | $19.27 | $20.02 | $19.27 | $20.02 | $20.02 | 282 |
| 2022-09-29 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 28 |
| 2022-09-28 | $19.52 | $19.53 | $19.51 | $19.53 | $19.53 | 614 |
| 2022-09-27 | $19.86 | $19.86 | $19.27 | $19.49 | $19.49 | 1,406 |
| 2022-09-26 | $19.73 | $19.73 | $19.57 | $19.57 | $19.57 | 1,465 |
| 2022-09-23 | $20.15 | $20.26 | $19.54 | $19.54 | $19.54 | 6,621 |
| 2022-09-22 | $19.91 | $20.15 | $19.91 | $20.00 | $20.00 | 1,781 |
| 2022-09-21 | $20.01 | $20.20 | $19.90 | $19.90 | $19.90 | 1,702 |
| 2022-09-20 | $19.85 | $20.22 | $19.85 | $20.22 | $20.22 | 2,339 |
| 2022-09-19 | $19.98 | $20.15 | $19.98 | $20.10 | $20.10 | 2,761 |
| 2022-09-16 | $19.83 | $20.36 | $19.83 | $20.36 | $20.36 | 811 |
| 2022-09-15 | $21.00 | $21.00 | $19.73 | $20.00 | $20.00 | 12,381 |
| 2022-09-14 | $20.54 | $21.00 | $20.54 | $20.95 | $20.95 | 1,883 |
| 2022-09-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 167 |
| 2022-09-12 | $20.10 | $20.91 | $20.10 | $20.91 | $20.91 | 1,128 |
| 2022-09-09 | $19.96 | $20.09 | $19.96 | $20.09 | $20.09 | 895 |
| 2022-09-08 | $20.37 | $20.39 | $19.97 | $19.97 | $19.97 | 727 |
| 2022-09-07 | $20.25 | $20.36 | $20.25 | $20.36 | $20.36 | 780 |
| 2022-09-06 | $20.10 | $20.22 | $19.76 | $19.76 | $19.76 | 1,048 |
| 2022-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 109 |
| 2022-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 70 |
| 2022-08-31 | $20.00 | $20.31 | $19.98 | $20.00 | $20.00 | 2,219 |
| 2022-08-30 | $20.39 | $20.43 | $19.99 | $19.99 | $19.74 | 784 |
| 2022-08-29 | $19.95 | $20.64 | $19.95 | $20.64 | $20.38 | 1,519 |
| 2022-08-26 | $20.28 | $20.75 | $19.75 | $20.50 | $20.24 | 5,908 |
| 2022-08-25 | $20.13 | $21.28 | $19.35 | $21.28 | $21.01 | 3,464 |
| 2022-08-24 | $20.07 | $20.79 | $18.87 | $20.79 | $20.53 | 4,120 |
| 2022-08-23 | $20.80 | $20.80 | $20.07 | $20.08 | $19.83 | 1,371 |
| 2022-08-22 | $21.05 | $21.05 | $21.05 | $21.05 | $20.78 | 104 |
| 2022-08-19 | $21.00 | $21.05 | $21.00 | $21.05 | $20.78 | 806 |
| 2022-08-18 | $21.28 | $21.28 | $21.25 | $21.25 | $20.98 | 908 |
| 2022-08-17 | $21.01 | $21.21 | $21.01 | $21.03 | $20.76 | 1,499 |
| 2022-08-16 | $21.01 | $21.19 | $21.01 | $21.15 | $20.88 | 1,213 |
| 2022-08-15 | $21.02 | $21.20 | $21.02 | $21.02 | $20.76 | 1,012 |
| 2022-08-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.74 | 1,251 |
| 2022-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.74 | 230 |
| 2022-08-10 | $20.50 | $21.00 | $20.50 | $21.00 | $20.74 | 2,042 |
| 2022-08-09 | $22.12 | $22.12 | $20.47 | $20.47 | $20.21 | 3,899 |
| 2022-08-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.93 | 113 |
| 2022-08-05 | $20.72 | $21.20 | $20.70 | $21.20 | $20.93 | 451 |
| 2022-08-04 | $21.80 | $21.81 | $20.80 | $20.80 | $20.54 | 2,644 |
| 2022-08-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.41 | 608 |
| 2022-08-02 | $20.19 | $21.34 | $20.13 | $21.34 | $21.07 | 7,737 |
| 2022-08-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.42 | 429 |
| 2022-07-29 | $20.39 | $20.68 | $20.23 | $20.36 | $20.10 | 5,587 |
| 2022-07-28 | $20.65 | $20.74 | $20.65 | $20.69 | $20.43 | 5,492 |
| 2022-07-27 | $20.26 | $20.64 | $20.26 | $20.50 | $20.24 | 3,382 |
| 2022-07-26 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 476 |
| 2022-07-25 | $20.50 | $20.50 | $20.04 | $20.06 | $19.81 | 751 |
| 2022-07-22 | $20.36 | $20.50 | $20.05 | $20.05 | $19.80 | 2,448 |
| 2022-07-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
| 2022-07-20 | $19.97 | $20.02 | $19.97 | $19.99 | $19.74 | 1,664 |
| 2022-07-19 | $20.26 | $20.50 | $20.05 | $20.05 | $19.80 | 3,312 |
| 2022-07-18 | $20.50 | $20.50 | $20.05 | $20.08 | $19.83 | 6,207 |
| 2022-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 13 |
| 2022-07-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 99 |
| 2022-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.24 | 0 |
| 2022-07-12 | $20.91 | $20.92 | $20.50 | $20.50 | $20.24 | 1,831 |
| 2022-07-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.60 | 86 |
| 2022-07-08 | $20.85 | $20.87 | $20.80 | $20.87 | $20.60 | 848 |
| 2022-07-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.34 | 155 |
| 2022-07-06 | $20.95 | $21.07 | $20.85 | $20.94 | $20.67 | 4,676 |
| 2022-07-05 | $21.10 | $21.10 | $20.86 | $20.86 | $20.59 | 607 |
| 2022-07-01 | $20.58 | $20.64 | $20.20 | $20.20 | $19.94 | 780 |
| 2022-06-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.41 | 141 |
| 2022-06-29 | $20.65 | $20.67 | $20.60 | $20.67 | $20.41 | 616 |
| 2022-06-28 | $20.05 | $21.21 | $20.05 | $21.21 | $20.94 | 4,622 |
| 2022-06-27 | $21.13 | $21.13 | $20.57 | $20.59 | $20.33 | 1,261 |
| 2022-06-24 | $20.87 | $20.87 | $20.78 | $20.78 | $20.52 | 224 |
| 2022-06-23 | $21.02 | $21.02 | $20.50 | $21.01 | $20.74 | 1,247 |
| 2022-06-22 | $20.40 | $20.50 | $20.40 | $20.50 | $20.24 | 8,047 |
| 2022-06-21 | $20.47 | $20.50 | $20.15 | $20.50 | $20.24 | 1,569 |
| 2022-06-17 | $20.07 | $20.50 | $19.79 | $20.50 | $20.24 | 17,667 |
| 2022-06-16 | $20.27 | $20.40 | $20.00 | $20.25 | $19.99 | 1,773 |
| 2022-06-15 | $21.23 | $21.23 | $20.02 | $20.29 | $20.03 | 8,211 |
| 2022-06-14 | $20.90 | $20.97 | $20.00 | $20.97 | $20.70 | 7,072 |
| 2022-06-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.23 | 417 |
| 2022-06-10 | $21.20 | $21.26 | $20.63 | $21.26 | $20.99 | 681 |
| 2022-06-09 | $20.13 | $21.30 | $20.13 | $21.25 | $20.98 | 3,985 |
| 2022-06-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.56 | 501 |
| 2022-06-07 | $20.43 | $20.43 | $20.43 | $20.43 | $20.17 | 32 |
| 2022-06-06 | $20.90 | $21.24 | $20.43 | $20.43 | $20.17 | 3,051 |
| 2022-06-03 | $20.91 | $20.91 | $20.42 | $20.42 | $20.16 | 4,013 |
| 2022-06-02 | $21.34 | $21.34 | $20.32 | $21.23 | $20.96 | 4,062 |
| 2022-06-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.53 | 175 |
| 2022-05-31 | $20.78 | $20.80 | $20.78 | $20.80 | $20.53 | 457 |
| 2022-05-27 | $20.51 | $21.29 | $20.40 | $21.29 | $20.77 | 12,539 |
| 2022-05-26 | $20.16 | $20.53 | $20.14 | $20.41 | $19.91 | 2,302 |
| 2022-05-25 | $20.21 | $20.50 | $20.17 | $20.50 | $20.00 | 657 |
| 2022-05-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.90 | 232 |
| 2022-05-23 | $20.53 | $20.53 | $20.06 | $20.45 | $19.95 | 3,623 |
| 2022-05-20 | $20.11 | $20.51 | $20.07 | $20.51 | $20.01 | 1,120 |
| 2022-05-19 | $20.20 | $20.75 | $20.19 | $20.75 | $20.24 | 11,512 |
| 2022-05-18 | $20.00 | $20.06 | $20.00 | $20.06 | $19.57 | 10,157 |
| 2022-05-17 | $20.15 | $20.18 | $19.85 | $20.00 | $19.51 | 17,460 |
| 2022-05-16 | $19.62 | $19.85 | $19.62 | $19.85 | $19.36 | 2,176 |
| 2022-05-13 | $20.11 | $20.11 | $20.11 | $20.11 | $19.62 | 1,002 |
| 2022-05-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.17 | 37 |
| 2022-05-11 | $19.60 | $20.15 | $19.60 | $19.65 | $19.17 | 4,108 |
| 2022-05-10 | $19.67 | $19.67 | $19.61 | $19.67 | $19.19 | 2,636 |
| 2022-05-09 | $19.66 | $19.72 | $19.42 | $19.72 | $19.23 | 1,713 |
| 2022-05-06 | $20.04 | $20.07 | $19.72 | $20.00 | $19.51 | 4,716 |
| 2022-05-05 | $19.99 | $19.99 | $19.71 | $19.88 | $19.39 | 4,747 |
| 2022-05-04 | $19.72 | $20.14 | $19.62 | $19.85 | $19.36 | 6,679 |
| 2022-05-03 | $20.05 | $20.05 | $19.87 | $19.87 | $19.38 | 353 |
| 2022-05-02 | $20.04 | $20.04 | $19.66 | $19.84 | $19.35 | 14,110 |
| 2022-04-29 | $20.12 | $20.12 | $19.98 | $19.98 | $19.49 | 540 |
| 2022-04-28 | $20.07 | $20.07 | $20.05 | $20.05 | $19.56 | 2,914 |
| 2022-04-27 | $20.22 | $20.22 | $20.22 | $20.22 | $19.72 | 470 |
| 2022-04-26 | $20.23 | $20.23 | $20.05 | $20.05 | $19.56 | 1,033 |
| 2022-04-25 | $20.27 | $20.31 | $20.27 | $20.31 | $19.81 | 1,202 |
| 2022-04-22 | $20.56 | $20.56 | $19.95 | $19.95 | $19.46 | 1,334 |
| 2022-04-21 | $20.07 | $20.63 | $20.06 | $20.06 | $19.57 | 2,114 |
| 2022-04-20 | $20.22 | $20.22 | $20.17 | $20.22 | $19.72 | 1,899 |
| 2022-04-19 | $20.30 | $20.33 | $20.05 | $20.05 | $19.56 | 10,213 |
| 2022-04-18 | $20.47 | $20.53 | $20.05 | $20.30 | $19.80 | 11,326 |
| 2022-04-14 | $20.20 | $20.20 | $20.15 | $20.15 | $19.65 | 1,173 |
| 2022-04-13 | $20.03 | $20.57 | $20.01 | $20.28 | $19.78 | 6,610 |
| 2022-04-12 | $20.05 | $20.55 | $20.00 | $20.20 | $19.70 | 5,598 |
| 2022-04-11 | $20.46 | $20.46 | $20.20 | $20.42 | $19.92 | 3,522 |
| 2022-04-08 | $20.48 | $20.60 | $20.26 | $20.48 | $19.97 | 1,820 |
| 2022-04-07 | $20.28 | $20.40 | $20.19 | $20.40 | $19.90 | 6,006 |
| 2022-04-06 | $20.32 | $20.32 | $20.11 | $20.28 | $19.78 | 9,853 |
| 2022-04-05 | $20.85 | $21.09 | $20.50 | $20.75 | $20.24 | 7,585 |
| 2022-04-04 | $21.02 | $21.23 | $20.83 | $21.04 | $20.53 | 7,367 |
| 2022-04-01 | $21.19 | $21.19 | $21.04 | $21.14 | $20.62 | 2,372 |
| 2022-03-31 | $21.34 | $21.34 | $20.85 | $21.24 | $20.72 | 2,202 |
| 2022-03-30 | $20.82 | $20.90 | $20.82 | $20.90 | $20.39 | 1,351 |
| 2022-03-29 | $20.61 | $21.36 | $20.61 | $20.94 | $20.42 | 3,185 |
| 2022-03-28 | $21.03 | $21.03 | $20.50 | $20.71 | $20.20 | 3,454 |
| 2022-03-25 | $21.40 | $21.40 | $20.64 | $20.94 | $20.43 | 4,100 |
| 2022-03-24 | $21.06 | $21.14 | $20.95 | $20.95 | $20.43 | 6,273 |
| 2022-03-23 | $21.14 | $21.14 | $21.02 | $21.10 | $20.58 | 1,607 |
| 2022-03-22 | $21.24 | $21.24 | $20.68 | $20.86 | $20.35 | 7,502 |
| 2022-03-21 | $21.34 | $21.48 | $21.00 | $21.00 | $20.48 | 6,786 |
| 2022-03-18 | $21.13 | $21.40 | $21.13 | $21.32 | $20.80 | 1,801 |
| 2022-03-17 | $21.24 | $21.73 | $21.05 | $21.09 | $20.57 | 3,507 |
| 2022-03-16 | $21.63 | $21.63 | $20.90 | $21.05 | $20.53 | 5,649 |
| 2022-03-15 | $21.46 | $21.46 | $20.43 | $21.26 | $20.74 | 8,180 |
| 2022-03-14 | $21.43 | $21.47 | $20.75 | $21.32 | $20.79 | 3,076 |
| 2022-03-11 | $21.54 | $21.80 | $21.54 | $21.71 | $21.17 | 1,367 |
| 2022-03-10 | $21.61 | $21.91 | $21.38 | $21.38 | $20.85 | 2,971 |
| 2022-03-09 | $21.58 | $21.77 | $21.58 | $21.77 | $21.23 | 702 |
| 2022-03-08 | $21.54 | $21.75 | $21.50 | $21.73 | $21.20 | 3,087 |
| 2022-03-07 | $22.01 | $22.01 | $21.80 | $21.80 | $21.26 | 2,455 |
| 2022-03-04 | $22.24 | $22.24 | $22.00 | $22.00 | $21.46 | 3,137 |
| 2022-03-03 | $22.40 | $22.40 | $22.23 | $22.30 | $21.75 | 4,211 |
| 2022-03-02 | $22.50 | $22.70 | $22.13 | $22.70 | $22.14 | 8,970 |
| 2022-03-01 | $22.55 | $22.95 | $22.10 | $22.17 | $21.62 | 2,029 |
| 2022-02-28 | $22.29 | $23.54 | $22.22 | $23.54 | $22.96 | 1,933 |
| 2022-02-25 | $22.17 | $22.54 | $22.17 | $22.43 | $21.65 | 2,533 |
| 2022-02-24 | $22.34 | $22.34 | $21.03 | $22.00 | $21.23 | 13,231 |
| 2022-02-23 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 605 |
| 2022-02-22 | $23.25 | $23.25 | $22.54 | $22.98 | $22.18 | 1,830 |
| 2022-02-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 930 |
| 2022-02-17 | $23.00 | $23.50 | $23.00 | $23.00 | $22.20 | 2,037 |
| 2022-02-16 | $22.50 | $23.81 | $22.40 | $22.56 | $21.77 | 6,116 |
| 2022-02-15 | $22.61 | $23.21 | $22.32 | $22.42 | $21.64 | 3,844 |
| 2022-02-14 | $22.51 | $23.20 | $22.30 | $22.67 | $21.88 | 2,941 |
| 2022-02-11 | $23.05 | $23.05 | $22.80 | $22.96 | $22.16 | 5,032 |
| 2022-02-10 | $22.90 | $23.68 | $22.75 | $22.91 | $22.11 | 3,523 |
| 2022-02-09 | $23.17 | $23.69 | $22.80 | $23.69 | $22.86 | 4,641 |
| 2022-02-08 | $22.75 | $23.14 | $22.37 | $22.79 | $22.00 | 11,779 |
| 2022-02-07 | $23.52 | $23.52 | $23.26 | $23.36 | $22.55 | 1,622 |
| 2022-02-04 | $23.65 | $23.68 | $23.54 | $23.66 | $22.84 | 709 |
| 2022-02-03 | $23.77 | $23.80 | $23.65 | $23.80 | $22.97 | 1,073 |
| 2022-02-02 | $23.85 | $23.99 | $23.67 | $23.85 | $23.02 | 3,092 |
| 2022-02-01 | $24.00 | $24.00 | $23.83 | $23.96 | $23.12 | 1,118 |
| 2022-01-31 | $23.88 | $23.98 | $23.39 | $23.96 | $23.12 | 2,895 |
| 2022-01-28 | $22.50 | $24.18 | $22.50 | $24.18 | $23.34 | 6,229 |
| 2022-01-27 | $24.47 | $24.66 | $24.30 | $24.34 | $23.49 | 4,250 |
| 2022-01-26 | $24.55 | $24.58 | $24.43 | $24.43 | $23.58 | 2,793 |
| 2022-01-25 | $24.58 | $24.58 | $24.58 | $24.58 | $23.72 | 207 |
| 2022-01-24 | $24.75 | $24.75 | $24.35 | $24.58 | $23.72 | 10,230 |
| 2022-01-21 | $24.83 | $24.99 | $24.76 | $24.76 | $23.90 | 2,484 |
| 2022-01-20 | $25.06 | $25.12 | $24.81 | $24.81 | $23.95 | 6,223 |
| 2022-01-19 | $24.97 | $24.98 | $24.86 | $24.86 | $23.99 | 3,307 |
| 2022-01-18 | $24.91 | $25.06 | $24.91 | $24.99 | $24.12 | 1,027 |
| 2022-01-14 | $25.20 | $25.20 | $24.92 | $24.96 | $24.09 | 25,678 |
| 2022-01-13 | $25.21 | $25.35 | $25.21 | $25.35 | $24.47 | 2,856 |
| 2022-01-12 | $25.17 | $25.42 | $25.08 | $25.32 | $24.44 | 5,800 |
| 2022-01-11 | $25.23 | $25.23 | $25.23 | $25.23 | $24.35 | 102 |
| 2022-01-10 | $25.07 | $25.23 | $25.07 | $25.23 | $24.35 | 1,141 |
| 2022-01-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.20 | 1 |
| 2022-01-06 | $25.06 | $25.07 | $25.06 | $25.07 | $24.20 | 3,061 |
| 2022-01-05 | $25.14 | $25.18 | $25.00 | $25.01 | $24.14 | 5,150 |
| 2022-01-04 | $25.01 | $25.10 | $25.01 | $25.01 | $24.14 | 2,236 |
| 2022-01-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.27 | 181 |
| 2021-12-31 | $25.15 | $25.19 | $25.15 | $25.15 | $24.27 | 398 |
| 2021-12-30 | $24.98 | $25.15 | $24.96 | $25.00 | $24.13 | 875 |
| 2021-12-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.07 | 405 |
| 2021-12-28 | $24.94 | $24.99 | $24.94 | $24.99 | $24.12 | 513 |
| 2021-12-27 | $25.03 | $25.06 | $24.92 | $25.05 | $24.18 | 2,163 |
| 2021-12-23 | $25.10 | $25.10 | $25.00 | $25.00 | $24.13 | 1,301 |
| 2021-12-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.15 | 502 |
| 2021-12-21 | $24.92 | $24.98 | $24.92 | $24.98 | $24.11 | 2,726 |
| 2021-12-20 | $24.93 | $25.08 | $24.91 | $25.08 | $24.20 | 1,786 |
| 2021-12-17 | $25.03 | $25.03 | $24.92 | $24.93 | $24.06 | 2,215 |
| 2021-12-16 | $25.14 | $25.14 | $25.14 | $25.14 | $24.26 | 367 |
| 2021-12-15 | $25.09 | $25.13 | $25.09 | $25.13 | $24.25 | 557 |
| 2021-12-14 | $24.98 | $25.01 | $24.93 | $25.00 | $24.13 | 2,096 |
| 2021-12-13 | $25.00 | $25.10 | $25.00 | $25.10 | $24.23 | 946 |
| 2021-12-10 | $24.95 | $25.20 | $24.93 | $24.93 | $24.06 | 2,081 |
| 2021-12-09 | $25.03 | $25.03 | $24.93 | $24.93 | $24.06 | 1,841 |
| 2021-12-08 | $25.03 | $25.17 | $25.03 | $25.15 | $24.28 | 1,140 |
| 2021-12-07 | $25.06 | $25.06 | $25.00 | $25.06 | $24.19 | 3,623 |
| 2021-12-06 | $24.90 | $25.05 | $24.90 | $25.00 | $24.13 | 4,364 |
| 2021-12-03 | $24.88 | $24.97 | $24.84 | $24.89 | $24.02 | 3,578 |
| 2021-12-02 | $25.00 | $25.01 | $24.85 | $24.88 | $24.01 | 17,366 |
| 2021-12-01 | $24.92 | $25.01 | $24.90 | $24.91 | $24.04 | 8,463 |
| 2021-11-30 | $25.01 | $25.01 | $24.91 | $24.97 | $24.10 | 3,845 |
| 2021-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.03 | 979 |
| 2021-11-26 | $25.01 | $25.09 | $25.00 | $25.04 | $23.93 | 6,409 |
| 2021-11-24 | $25.14 | $25.14 | $25.08 | $25.08 | $23.96 | 632 |
| 2021-11-23 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 49 |
| 2021-11-22 | $25.01 | $25.20 | $25.01 | $25.20 | $24.08 | 1,107 |
| 2021-11-19 | $25.09 | $25.09 | $25.08 | $25.08 | $23.96 | 981 |
| 2021-11-18 | $25.08 | $25.08 | $25.08 | $25.08 | $23.96 | 611 |
| 2021-11-17 | $25.11 | $25.11 | $25.08 | $25.08 | $23.96 | 536 |
| 2021-11-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.03 | 252 |
| 2021-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 231 |
| 2021-11-12 | $25.17 | $25.17 | $25.06 | $25.06 | $23.94 | 2,810 |
| 2021-11-11 | $25.19 | $25.19 | $25.10 | $25.15 | $24.03 | 1,409 |
| 2021-11-10 | $25.07 | $25.20 | $25.03 | $25.20 | $24.08 | 3,516 |
| 2021-11-09 | $25.21 | $25.21 | $25.17 | $25.21 | $24.09 | 800 |
| 2021-11-08 | $25.07 | $25.15 | $25.07 | $25.15 | $24.03 | 613 |
| 2021-11-05 | $25.15 | $25.15 | $25.15 | $25.15 | $24.03 | 113 |
| 2021-11-04 | $25.16 | $25.16 | $25.13 | $25.15 | $24.03 | 848 |
| 2021-11-03 | $25.10 | $25.10 | $25.10 | $25.10 | $23.98 | 541 |
| 2021-11-02 | $25.11 | $25.23 | $25.11 | $25.23 | $24.11 | 1,954 |
| 2021-11-01 | $25.10 | $25.10 | $25.06 | $25.08 | $23.97 | 1,130 |
| 2021-10-29 | $25.13 | $25.17 | $25.13 | $25.15 | $24.03 | 1,218 |
| 2021-10-28 | $25.00 | $25.22 | $25.00 | $25.16 | $24.04 | 1,673 |
| 2021-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $23.90 | 982 |
| 2021-10-26 | $25.18 | $25.19 | $25.10 | $25.10 | $23.98 | 842 |
| 2021-10-25 | $25.23 | $25.23 | $25.08 | $25.19 | $24.07 | 1,395 |
| 2021-10-22 | $24.99 | $25.11 | $24.99 | $25.11 | $23.99 | 404 |
| 2021-10-21 | $24.99 | $25.12 | $24.99 | $25.12 | $24.00 | 662 |
| 2021-10-20 | $24.98 | $25.00 | $24.94 | $24.98 | $23.87 | 4,773 |
| 2021-10-19 | $25.00 | $25.00 | $24.94 | $24.94 | $23.83 | 3,604 |
| 2021-10-18 | $24.95 | $24.98 | $24.95 | $24.96 | $23.85 | 1,870 |
| 2021-10-15 | $25.25 | $25.25 | $25.03 | $25.04 | $23.93 | 5,191 |
| 2021-10-14 | $25.11 | $25.20 | $25.11 | $25.20 | $24.08 | 700 |
| 2021-10-13 | $25.22 | $25.22 | $25.22 | $25.22 | $24.09 | 278 |
| 2021-10-12 | $25.01 | $25.02 | $25.01 | $25.01 | $23.90 | 625 |
| 2021-10-11 | $25.01 | $25.01 | $25.01 | $25.01 | $23.89 | 8 |
| 2021-10-08 | $25.14 | $25.14 | $24.99 | $25.01 | $23.89 | 6,398 |
| 2021-10-07 | $25.20 | $25.22 | $25.09 | $25.09 | $23.97 | 1,200 |
| 2021-10-06 | $25.10 | $25.10 | $25.10 | $25.10 | $23.99 | 604 |
| 2021-10-05 | $25.09 | $25.09 | $25.09 | $25.09 | $23.97 | 112 |
| 2021-10-04 | $25.00 | $25.17 | $25.00 | $25.10 | $23.98 | 1,777 |
| 2021-10-01 | $25.19 | $25.19 | $25.19 | $25.19 | $24.07 | 77 |
| 2021-09-30 | $25.19 | $25.19 | $25.19 | $25.19 | $24.07 | 0 |
| 2021-09-29 | $25.11 | $25.20 | $25.02 | $25.19 | $24.07 | 2,415 |
| 2021-09-28 | $25.06 | $25.09 | $24.90 | $25.09 | $23.97 | 9,719 |
| 2021-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.93 | 123 |
| 2021-09-24 | $25.23 | $25.23 | $25.05 | $25.05 | $23.93 | 2,354 |
| 2021-09-23 | $25.45 | $25.45 | $25.27 | $25.27 | $24.14 | 4,611 |
| 2021-09-22 | $25.11 | $25.15 | $25.10 | $25.15 | $24.03 | 2,344 |
| 2021-09-21 | $25.05 | $25.10 | $25.05 | $25.10 | $23.98 | 1,657 |
| 2021-09-20 | $25.10 | $25.10 | $25.00 | $25.04 | $23.93 | 5,531 |
| 2021-09-17 | $25.20 | $25.28 | $25.20 | $25.28 | $24.15 | 1,684 |
| 2021-09-16 | $25.15 | $25.15 | $25.12 | $25.15 | $24.03 | 1,278 |
| 2021-09-15 | $25.18 | $25.18 | $25.05 | $25.12 | $24.00 | 3,007 |
| 2021-09-14 | $25.16 | $25.16 | $25.10 | $25.10 | $23.98 | 747 |
| 2021-09-13 | $25.23 | $25.23 | $25.10 | $25.10 | $23.98 | 2,352 |
| 2021-09-10 | $25.13 | $25.13 | $25.08 | $25.08 | $23.96 | 2,535 |
| 2021-09-09 | $25.08 | $25.17 | $25.05 | $25.05 | $23.93 | 3,695 |
| 2021-09-08 | $25.04 | $25.08 | $25.04 | $25.08 | $23.96 | 781 |
| 2021-09-07 | $25.16 | $25.34 | $25.15 | $25.22 | $24.10 | 1,622 |
| 2021-09-03 | $25.19 | $25.32 | $25.01 | $25.12 | $24.00 | 4,831 |
| 2021-09-02 | $25.06 | $25.12 | $25.05 | $25.05 | $23.93 | 4,798 |
| 2021-09-01 | $25.35 | $25.35 | $25.14 | $25.29 | $24.16 | 2,920 |
| 2021-08-31 | $25.00 | $25.12 | $25.00 | $25.05 | $23.93 | 2,442 |
| 2021-08-30 | $25.28 | $25.28 | $25.28 | $25.28 | $23.91 | 119 |
| 2021-08-27 | $25.20 | $25.20 | $25.20 | $25.20 | $23.83 | 9 |
| 2021-08-26 | $25.20 | $25.20 | $25.20 | $25.20 | $23.83 | 136 |
| 2021-08-25 | $25.29 | $25.29 | $25.20 | $25.20 | $23.83 | 716 |
| 2021-08-24 | $25.22 | $25.22 | $25.15 | $25.15 | $23.79 | 775 |
| 2021-08-23 | $25.32 | $25.32 | $25.26 | $25.26 | $23.89 | 1,158 |
| 2021-08-20 | $25.12 | $25.36 | $25.12 | $25.36 | $23.99 | 1,734 |
| 2021-08-19 | $25.36 | $25.36 | $25.36 | $25.36 | $23.98 | 301 |
| 2021-08-18 | $25.37 | $25.37 | $25.37 | $25.37 | $24.00 | 268 |
| 2021-08-17 | $25.29 | $25.36 | $25.28 | $25.36 | $23.99 | 1,625 |
| 2021-08-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.07 | 0 |
| 2021-08-13 | $25.15 | $25.45 | $25.15 | $25.45 | $24.07 | 8,282 |
| 2021-08-12 | $25.24 | $25.24 | $25.24 | $25.24 | $23.87 | 100 |
| 2021-08-11 | $25.25 | $25.38 | $25.10 | $25.28 | $23.91 | 3,252 |
| 2021-08-10 | $25.25 | $25.30 | $25.25 | $25.25 | $23.88 | 794 |
| 2021-08-09 | $25.38 | $25.39 | $25.22 | $25.22 | $23.85 | 4,188 |
| 2021-08-06 | $25.23 | $25.38 | $25.23 | $25.38 | $24.01 | 2,139 |
| 2021-08-05 | $25.25 | $25.28 | $25.20 | $25.20 | $23.83 | 2,302 |
| 2021-08-04 | $25.37 | $25.43 | $25.17 | $25.43 | $24.05 | 1,207 |
| 2021-08-03 | $25.20 | $25.41 | $25.12 | $25.41 | $24.04 | 2,620 |
| 2021-08-02 | $25.20 | $25.28 | $25.16 | $25.20 | $23.83 | 2,915 |
| 2021-07-30 | $25.12 | $25.26 | $25.12 | $25.12 | $23.76 | 2,661 |
| 2021-07-29 | $25.20 | $25.25 | $25.11 | $25.12 | $23.76 | 1,752 |
| 2021-07-28 | $25.11 | $25.12 | $25.11 | $25.11 | $23.75 | 509 |
| 2021-07-27 | $25.09 | $25.09 | $25.09 | $25.09 | $23.73 | 3 |
| 2021-07-26 | $25.47 | $25.47 | $25.07 | $25.09 | $23.73 | 1,920 |
| 2021-07-23 | $25.10 | $25.21 | $25.10 | $25.20 | $23.83 | 856 |
| 2021-07-22 | $25.21 | $25.29 | $25.21 | $25.29 | $23.92 | 442 |
| 2021-07-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.11 | 501 |
| 2021-07-20 | $25.10 | $25.22 | $25.10 | $25.22 | $23.85 | 6,996 |
| 2021-07-19 | $25.09 | $25.25 | $25.04 | $25.24 | $23.87 | 7,179 |
| 2021-07-16 | $25.36 | $25.48 | $25.36 | $25.36 | $23.99 | 1,772 |
| 2021-07-15 | $25.36 | $25.36 | $25.36 | $25.36 | $23.99 | 85 |
| 2021-07-14 | $25.39 | $25.39 | $25.36 | $25.36 | $23.99 | 2,195 |
| 2021-07-13 | $25.47 | $25.47 | $25.47 | $25.47 | $24.09 | 0 |
| 2021-07-12 | $25.52 | $25.52 | $25.42 | $25.47 | $24.09 | 6,772 |
| 2021-07-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.08 | 418 |
| 2021-07-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.02 | 0 |
| 2021-07-07 | $25.36 | $25.40 | $25.36 | $25.40 | $24.02 | 397 |
| 2021-07-06 | $25.72 | $25.72 | $25.66 | $25.66 | $24.27 | 633 |
| 2021-07-02 | $25.46 | $25.46 | $25.46 | $25.46 | $24.08 | 0 |
| 2021-07-01 | $25.43 | $25.46 | $25.43 | $25.46 | $24.08 | 899 |
| 2021-06-30 | $25.72 | $25.75 | $25.67 | $25.75 | $24.35 | 2,000 |
| 2021-06-29 | $25.59 | $25.87 | $25.58 | $25.58 | $24.19 | 2,264 |
| 2021-06-28 | $25.62 | $25.62 | $25.59 | $25.62 | $24.23 | 1,636 |
| 2021-06-25 | $25.87 | $26.01 | $25.87 | $25.87 | $24.47 | 4,178 |
| 2021-06-24 | $26.21 | $26.34 | $26.04 | $26.10 | $24.69 | 9,261 |
| 2021-06-23 | $26.10 | $26.35 | $25.70 | $26.35 | $24.92 | 1,958 |
| 2021-06-22 | $27.89 | $27.89 | $25.88 | $26.85 | $25.40 | 6,453 |
| 2021-06-21 | $25.65 | $30.00 | $25.34 | $25.85 | $24.45 | 10,239 |
| 2021-06-18 | $25.40 | $25.68 | $25.40 | $25.54 | $24.16 | 10,493 |
| 2021-06-17 | $25.48 | $25.50 | $25.35 | $25.37 | $24.00 | 1,385 |
| 2021-06-16 | $25.45 | $25.45 | $25.30 | $25.45 | $24.07 | 3,436 |
| 2021-06-15 | $25.34 | $25.50 | $25.20 | $25.45 | $24.07 | 21,768 |
| 2021-06-14 | $25.15 | $25.34 | $25.15 | $25.34 | $23.97 | 2,006 |
| 2021-06-11 | $25.16 | $25.16 | $25.15 | $25.15 | $23.79 | 325 |
| 2021-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.79 | 7 |
| 2021-06-09 | $25.13 | $25.16 | $25.13 | $25.15 | $23.79 | 505 |
| 2021-06-08 | $25.00 | $25.16 | $25.00 | $25.16 | $23.79 | 235 |
| 2021-06-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.67 | 27 |
| 2021-06-04 | $25.10 | $25.18 | $25.02 | $25.03 | $23.67 | 3,700 |
| 2021-06-03 | $25.00 | $25.10 | $25.00 | $25.05 | $23.69 | 3,717 |
| 2021-06-02 | $25.00 | $25.04 | $24.92 | $25.00 | $23.65 | 5,991 |
| 2021-06-01 | $24.85 | $24.96 | $24.83 | $24.93 | $23.58 | 6,495 |
| 2021-05-28 | $24.86 | $24.98 | $24.83 | $24.83 | $23.48 | 3,965 |
| 2021-05-27 | $25.17 | $25.17 | $25.01 | $25.01 | $23.41 | 2,066 |
| 2021-05-26 | $25.04 | $25.07 | $25.00 | $25.00 | $23.40 | 2,293 |
| 2021-05-25 | $25.06 | $25.24 | $24.94 | $25.02 | $23.42 | 6,976 |
| 2021-05-24 | $25.10 | $25.10 | $25.00 | $25.06 | $23.46 | 8,257 |
| 2021-05-21 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 201 |
| 2021-05-20 | $25.04 | $25.20 | $24.95 | $25.01 | $23.42 | 2,550 |
| 2021-05-19 | $25.13 | $25.13 | $25.13 | $25.13 | $23.53 | 50 |
| 2021-05-18 | $25.13 | $25.13 | $25.13 | $25.13 | $23.53 | 674 |
| 2021-05-17 | $25.13 | $25.30 | $25.13 | $25.30 | $23.69 | 1,700 |
| 2021-05-14 | $24.93 | $25.20 | $24.93 | $25.10 | $23.50 | 1,602 |
| 2021-05-13 | $25.42 | $25.42 | $24.83 | $25.23 | $23.62 | 6,263 |
| 2021-05-12 | $25.10 | $25.43 | $25.10 | $25.43 | $23.81 | 2,050 |
| 2021-05-11 | $25.10 | $25.48 | $25.10 | $25.10 | $23.50 | 2,100 |
| 2021-05-10 | $25.16 | $25.16 | $25.11 | $25.11 | $23.51 | 2,005 |
| 2021-05-07 | $25.16 | $25.18 | $25.15 | $25.17 | $23.56 | 3,923 |
| 2021-05-06 | $25.14 | $25.15 | $25.09 | $25.15 | $23.55 | 947 |
| 2021-05-05 | $25.10 | $25.14 | $25.06 | $25.06 | $23.46 | 5,154 |
| 2021-05-04 | $25.05 | $25.15 | $25.04 | $25.14 | $23.54 | 2,281 |
| 2021-05-03 | $25.00 | $25.15 | $25.00 | $25.15 | $23.55 | 1,792 |
| 2021-04-30 | $25.06 | $25.16 | $25.05 | $25.16 | $23.55 | 3,277 |
| 2021-04-29 | $25.06 | $25.19 | $25.06 | $25.06 | $23.46 | 5,904 |
| 2021-04-28 | $25.12 | $25.12 | $25.12 | $25.12 | $23.52 | 1,503 |
| 2021-04-27 | $25.25 | $25.25 | $25.08 | $25.08 | $23.48 | 1,167 |
| 2021-04-26 | $25.15 | $25.22 | $25.11 | $25.18 | $23.57 | 2,443 |
| 2021-04-23 | $25.28 | $25.28 | $25.06 | $25.10 | $23.50 | 1,871 |
| 2021-04-22 | $25.23 | $25.25 | $25.07 | $25.18 | $23.57 | 1,853 |
| 2021-04-21 | $25.06 | $25.15 | $25.06 | $25.11 | $23.51 | 1,500 |
| 2021-04-20 | $25.06 | $25.17 | $25.00 | $25.17 | $23.56 | 3,798 |
| 2021-04-19 | $25.07 | $25.07 | $25.05 | $25.06 | $23.46 | 775 |
| 2021-04-16 | $25.07 | $25.07 | $25.05 | $25.05 | $23.45 | 1,319 |
| 2021-04-15 | $25.23 | $25.23 | $25.18 | $25.18 | $23.57 | 856 |
| 2021-04-14 | $25.25 | $25.25 | $25.05 | $25.18 | $23.57 | 3,936 |
| 2021-04-13 | $25.22 | $25.22 | $25.09 | $25.19 | $23.58 | 3,410 |
| 2021-04-12 | $25.24 | $25.24 | $25.24 | $25.24 | $23.63 | 536 |
| 2021-04-09 | $25.02 | $25.02 | $25.02 | $25.02 | $23.42 | 201 |
| 2021-04-08 | $25.27 | $25.27 | $25.10 | $25.10 | $23.50 | 2,520 |
| 2021-04-07 | $24.91 | $24.91 | $24.91 | $24.91 | $23.32 | 200 |
| 2021-04-06 | $25.13 | $25.15 | $24.94 | $25.10 | $23.50 | 1,697 |
| 2021-04-05 | $25.00 | $25.05 | $24.91 | $24.99 | $23.40 | 2,681 |
| 2021-04-01 | $25.30 | $25.30 | $25.30 | $25.30 | $23.69 | 786 |
| 2021-03-31 | $25.13 | $25.13 | $24.97 | $25.04 | $23.44 | 2,475 |
| 2021-03-30 | $25.44 | $25.45 | $24.89 | $25.19 | $23.58 | 3,370 |
| 2021-03-29 | $25.29 | $25.29 | $25.06 | $25.19 | $23.58 | 498 |
| 2021-03-26 | $24.95 | $25.18 | $24.88 | $25.18 | $23.57 | 1,460 |
| 2021-03-25 | $25.20 | $25.20 | $24.92 | $25.13 | $23.53 | 1,415 |
| 2021-03-24 | $25.08 | $25.18 | $24.93 | $25.07 | $23.47 | 455 |
| 2021-03-23 | $25.08 | $25.09 | $24.92 | $24.93 | $23.34 | 4,442 |
| 2021-03-22 | $24.94 | $25.14 | $24.83 | $25.08 | $23.48 | 8,151 |
| 2021-03-19 | $24.98 | $24.98 | $24.96 | $24.96 | $23.37 | 1,013 |
| 2021-03-18 | $24.99 | $25.14 | $24.83 | $25.00 | $23.40 | 3,137 |
| 2021-03-17 | $25.12 | $25.12 | $24.99 | $25.12 | $23.52 | 3,456 |
| 2021-03-16 | $25.02 | $25.15 | $24.87 | $24.99 | $23.40 | 7,356 |
| 2021-03-15 | $24.96 | $25.09 | $24.88 | $25.09 | $23.49 | 2,450 |
| 2021-03-12 | $24.88 | $24.94 | $24.76 | $24.94 | $23.35 | 2,953 |
| 2021-03-11 | $24.92 | $24.94 | $24.87 | $24.88 | $23.29 | 1,705 |
| 2021-03-10 | $24.90 | $24.98 | $24.76 | $24.82 | $23.24 | 9,707 |
| 2021-03-09 | $24.71 | $24.97 | $24.67 | $24.97 | $23.38 | 4,102 |
| 2021-03-08 | $24.76 | $25.19 | $24.74 | $24.90 | $23.31 | 10,023 |
| 2021-03-05 | $25.01 | $25.02 | $24.65 | $24.76 | $23.18 | 3,175 |
| 2021-03-04 | $24.66 | $25.24 | $24.66 | $25.11 | $23.51 | 4,654 |
| 2021-03-03 | $24.92 | $25.25 | $24.65 | $24.94 | $23.34 | 3,500 |
| 2021-03-02 | $24.92 | $24.92 | $24.68 | $24.91 | $23.32 | 5,467 |
| 2021-03-01 | $25.00 | $25.00 | $24.80 | $24.83 | $23.25 | 2,468 |
| 2021-02-26 | $24.91 | $25.00 | $24.56 | $24.56 | $22.99 | 6,563 |
| 2021-02-25 | $25.00 | $25.13 | $25.00 | $25.06 | $23.22 | 4,159 |
| 2021-02-24 | $24.83 | $25.06 | $24.81 | $25.00 | $23.17 | 1,855 |
| 2021-02-23 | $25.05 | $25.05 | $25.00 | $25.00 | $23.17 | 3,288 |
| 2021-02-22 | $25.10 | $25.10 | $25.01 | $25.01 | $23.18 | 503 |
| 2021-02-19 | $25.03 | $25.10 | $25.00 | $25.00 | $23.17 | 1,945 |
| 2021-02-18 | $25.10 | $25.10 | $25.10 | $25.10 | $23.26 | 2 |
| 2021-02-17 | $24.84 | $25.10 | $24.81 | $25.10 | $23.26 | 4,804 |
| 2021-02-16 | $24.95 | $25.10 | $24.88 | $25.09 | $23.25 | 7,562 |
| 2021-02-12 | $25.01 | $25.10 | $24.84 | $24.87 | $23.05 | 10,258 |
| 2021-02-11 | $25.04 | $25.04 | $25.04 | $25.04 | $23.21 | 101 |
| 2021-02-10 | $25.13 | $25.13 | $25.00 | $25.03 | $23.20 | 3,308 |
| 2021-02-09 | $25.10 | $25.13 | $25.10 | $25.13 | $23.29 | 2,183 |
| 2021-02-08 | $25.19 | $25.19 | $25.02 | $25.02 | $23.19 | 1,396 |
| 2021-02-05 | $25.08 | $25.20 | $24.96 | $25.19 | $23.34 | 3,852 |
| 2021-02-04 | $25.08 | $25.08 | $25.00 | $25.00 | $23.17 | 803 |
| 2021-02-03 | $25.03 | $25.03 | $24.91 | $24.96 | $23.13 | 3,218 |
| 2021-02-02 | $24.90 | $25.09 | $24.90 | $24.99 | $23.16 | 4,478 |
| 2021-02-01 | $24.99 | $24.99 | $24.91 | $24.91 | $23.09 | 1,750 |
| 2021-01-29 | $24.80 | $24.89 | $24.78 | $24.89 | $23.07 | 1,429 |
| 2021-01-28 | $24.91 | $24.91 | $24.90 | $24.90 | $23.08 | 353 |
| 2021-01-27 | $24.91 | $24.94 | $24.80 | $24.80 | $22.98 | 2,278 |
| 2021-01-26 | $24.99 | $24.99 | $24.90 | $24.95 | $23.12 | 1,580 |
| 2021-01-25 | $24.87 | $24.95 | $24.87 | $24.89 | $23.07 | 2,131 |
| 2021-01-22 | $24.99 | $25.05 | $24.92 | $24.94 | $23.11 | 4,620 |
| 2021-01-21 | $24.79 | $24.81 | $24.79 | $24.81 | $22.99 | 489 |
| 2021-01-20 | $24.88 | $24.88 | $24.80 | $24.80 | $22.98 | 307 |
| 2021-01-19 | $25.00 | $25.00 | $24.76 | $24.77 | $22.96 | 3,945 |
| 2021-01-15 | $24.99 | $24.99 | $24.88 | $24.88 | $23.06 | 500 |
| 2021-01-14 | $24.96 | $25.13 | $24.71 | $24.71 | $22.90 | 6,412 |
| 2021-01-13 | $24.95 | $25.00 | $24.95 | $24.95 | $23.12 | 796 |
| 2021-01-12 | $24.82 | $24.95 | $24.82 | $24.95 | $23.12 | 773 |
| 2021-01-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.02 | 108 |
| 2021-01-08 | $24.71 | $25.01 | $24.70 | $24.87 | $23.05 | 1,675 |
| 2021-01-07 | $24.82 | $24.85 | $24.82 | $24.82 | $23.00 | 1,583 |
| 2021-01-06 | $24.89 | $25.04 | $24.85 | $24.85 | $23.03 | 2,628 |
| 2021-01-05 | $25.00 | $25.00 | $24.93 | $24.95 | $23.12 | 2,460 |
| 2021-01-04 | $24.88 | $25.00 | $24.85 | $24.93 | $23.10 | 9,132 |
| 2020-12-31 | $24.95 | $24.98 | $24.95 | $24.98 | $23.15 | 864 |
| 2020-12-30 | $24.91 | $25.00 | $24.83 | $24.90 | $23.08 | 1,633 |
| 2020-12-29 | $24.91 | $25.00 | $24.90 | $25.00 | $23.17 | 2,964 |
| 2020-12-28 | $24.83 | $24.91 | $24.82 | $24.82 | $23.00 | 1,072 |
| 2020-12-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.17 | 44 |
| 2020-12-23 | $24.99 | $25.00 | $24.82 | $25.00 | $23.17 | 4,594 |
| 2020-12-22 | $24.89 | $24.99 | $24.89 | $24.96 | $23.13 | 4,280 |
| 2020-12-21 | $24.80 | $24.86 | $24.75 | $24.81 | $22.99 | 3,377 |
| 2020-12-18 | $24.85 | $24.90 | $24.79 | $24.87 | $23.05 | 3,152 |
| 2020-12-17 | $24.85 | $24.94 | $24.85 | $24.91 | $23.09 | 2,186 |
| 2020-12-16 | $24.72 | $24.93 | $24.71 | $24.71 | $22.90 | 5,347 |
| 2020-12-15 | $24.93 | $24.93 | $24.76 | $24.80 | $22.98 | 972 |
| 2020-12-14 | $24.96 | $24.97 | $24.71 | $24.81 | $22.99 | 3,874 |
| 2020-12-11 | $24.80 | $24.97 | $24.79 | $24.97 | $23.14 | 1,005 |
| 2020-12-10 | $24.71 | $24.96 | $24.71 | $24.84 | $23.02 | 1,691 |
| 2020-12-09 | $24.77 | $24.97 | $24.58 | $24.70 | $22.89 | 4,060 |
| 2020-12-08 | $24.78 | $24.79 | $24.70 | $24.75 | $22.93 | 1,300 |
| 2020-12-07 | $24.77 | $24.77 | $24.60 | $24.60 | $22.80 | 1,980 |
| 2020-12-04 | $24.59 | $24.59 | $24.52 | $24.52 | $22.72 | 2,281 |
| 2020-12-03 | $24.44 | $24.78 | $24.41 | $24.57 | $22.77 | 3,510 |
| 2020-12-02 | $24.66 | $24.67 | $24.66 | $24.67 | $22.86 | 2,365 |
| 2020-12-01 | $24.40 | $24.61 | $24.40 | $24.60 | $22.80 | 1,857 |
| 2020-11-30 | $24.59 | $24.72 | $24.38 | $24.72 | $22.91 | 1,679 |
| 2020-11-27 | $24.85 | $24.97 | $24.85 | $24.97 | $22.91 | 574 |
| 2020-11-25 | $24.80 | $24.85 | $24.75 | $24.81 | $22.76 | 1,985 |
| 2020-11-24 | $24.96 | $24.96 | $24.80 | $24.85 | $22.80 | 3,562 |
| 2020-11-23 | $24.98 | $24.99 | $24.97 | $24.99 | $22.93 | 505 |
| 2020-11-20 | $24.85 | $24.85 | $24.79 | $24.79 | $22.74 | 1,352 |
| 2020-11-19 | $24.89 | $24.96 | $24.77 | $24.77 | $22.72 | 920 |
| 2020-11-18 | $24.89 | $24.89 | $24.79 | $24.79 | $22.74 | 3,332 |
| 2020-11-17 | $24.78 | $24.78 | $24.78 | $24.78 | $22.73 | 1,209 |
| 2020-11-16 | $24.76 | $25.06 | $24.64 | $24.88 | $22.82 | 3,698 |
| 2020-11-13 | $24.65 | $25.09 | $24.62 | $24.75 | $22.70 | 3,800 |
| 2020-11-12 | $24.75 | $24.97 | $24.64 | $24.64 | $22.60 | 4,908 |
| 2020-11-11 | $25.00 | $25.00 | $24.61 | $24.76 | $22.71 | 5,126 |
| 2020-11-10 | $25.10 | $25.10 | $24.65 | $25.01 | $22.94 | 2,222 |
| 2020-11-09 | $25.00 | $25.00 | $24.75 | $25.00 | $22.93 | 4,173 |
| 2020-11-06 | $24.49 | $25.00 | $24.44 | $24.44 | $22.42 | 780 |
| 2020-11-05 | $24.68 | $24.83 | $24.68 | $24.71 | $22.67 | 469 |
| 2020-11-04 | $24.53 | $24.95 | $24.53 | $24.95 | $22.89 | 5,725 |
| 2020-11-03 | $24.40 | $24.90 | $24.40 | $24.68 | $22.64 | 651 |
| 2020-11-02 | $24.74 | $24.92 | $24.59 | $24.59 | $22.56 | 4,304 |
| 2020-10-30 | $24.89 | $24.94 | $24.89 | $24.94 | $22.88 | 1,000 |
| 2020-10-29 | $24.36 | $24.63 | $24.36 | $24.63 | $22.59 | 1,280 |
| 2020-10-28 | $24.74 | $24.94 | $24.51 | $24.94 | $22.88 | 6,128 |
| 2020-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $22.70 | 2 |
| 2020-10-26 | $24.73 | $24.76 | $24.73 | $24.75 | $22.70 | 717 |
| 2020-10-23 | $24.67 | $24.76 | $24.50 | $24.50 | $22.48 | 748 |
| 2020-10-22 | $24.50 | $24.50 | $24.41 | $24.41 | $22.39 | 4,272 |
| 2020-10-21 | $24.55 | $24.55 | $24.50 | $24.52 | $22.49 | 1,181 |
| 2020-10-20 | $24.53 | $24.54 | $24.53 | $24.54 | $22.51 | 694 |
| 2020-10-19 | $24.70 | $24.70 | $24.59 | $24.69 | $22.65 | 1,741 |
| 2020-10-16 | $24.69 | $24.69 | $24.69 | $24.69 | $22.65 | 40 |
| 2020-10-15 | $24.41 | $24.71 | $24.41 | $24.69 | $22.65 | 3,234 |
| 2020-10-14 | $24.34 | $24.59 | $24.32 | $24.54 | $22.51 | 3,136 |
| 2020-10-13 | $24.52 | $24.89 | $24.52 | $24.88 | $22.82 | 1,375 |
| 2020-10-12 | $24.33 | $24.94 | $24.29 | $24.29 | $22.28 | 4,687 |
| 2020-10-09 | $24.72 | $24.72 | $24.31 | $24.33 | $22.32 | 1,566 |
| 2020-10-08 | $24.60 | $24.91 | $24.60 | $24.73 | $22.69 | 819 |
| 2020-10-07 | $24.89 | $24.94 | $24.70 | $24.70 | $22.66 | 3,236 |
| 2020-10-06 | $24.94 | $24.94 | $24.50 | $24.87 | $22.82 | 3,400 |
| 2020-10-05 | $24.94 | $24.94 | $24.84 | $24.93 | $22.87 | 1,426 |
| 2020-10-02 | $24.72 | $24.72 | $24.72 | $24.72 | $22.68 | 434 |
| 2020-10-01 | $24.85 | $24.85 | $24.52 | $24.52 | $22.49 | 1,865 |
| 2020-09-30 | $24.95 | $24.95 | $24.72 | $24.72 | $22.68 | 869 |
| 2020-09-29 | $24.15 | $24.75 | $24.09 | $24.64 | $22.60 | 5,809 |
| 2020-09-28 | $24.46 | $24.49 | $24.46 | $24.48 | $22.46 | 577 |
| 2020-09-25 | $24.92 | $24.92 | $23.88 | $24.26 | $22.26 | 5,200 |
| 2020-09-24 | $24.39 | $24.93 | $23.50 | $24.33 | $22.32 | 3,304 |
| 2020-09-23 | $24.49 | $24.49 | $24.49 | $24.49 | $22.47 | 252 |
| 2020-09-22 | $25.00 | $25.00 | $23.76 | $24.38 | $22.37 | 1,561 |
| 2020-09-21 | $23.78 | $25.96 | $23.48 | $25.00 | $22.93 | 24,796 |
| 2020-09-18 | $23.87 | $23.89 | $23.73 | $23.73 | $21.77 | 1,470 |
| 2020-09-17 | $23.82 | $23.82 | $23.74 | $23.74 | $21.78 | 401 |
| 2020-09-16 | $23.51 | $23.96 | $23.50 | $23.75 | $21.79 | 1,590 |
| 2020-09-15 | $23.98 | $23.98 | $23.54 | $23.54 | $21.59 | 2,588 |
| 2020-09-14 | $23.44 | $23.57 | $23.12 | $23.57 | $21.62 | 876 |
| 2020-09-11 | $23.55 | $23.55 | $23.39 | $23.39 | $21.46 | 1,240 |
| 2020-09-10 | $23.20 | $23.25 | $23.20 | $23.25 | $21.33 | 797 |
| 2020-09-09 | $23.16 | $23.44 | $23.10 | $23.36 | $21.43 | 3,027 |
| 2020-09-08 | $23.12 | $23.70 | $23.10 | $23.52 | $21.58 | 2,325 |
| 2020-09-04 | $23.26 | $23.26 | $23.26 | $23.26 | $21.34 | 194 |
| 2020-09-03 | $23.98 | $23.99 | $23.60 | $23.91 | $21.93 | 3,760 |
| 2020-09-02 | $24.09 | $24.09 | $23.06 | $23.94 | $21.96 | 7,119 |
| 2020-09-01 | $23.64 | $23.70 | $23.64 | $23.70 | $21.74 | 535 |
| 2020-08-31 | $23.78 | $23.80 | $23.70 | $23.70 | $21.74 | 3,811 |
| 2020-08-28 | $24.09 | $24.09 | $23.66 | $23.66 | $21.47 | 913 |
| 2020-08-27 | $23.25 | $23.96 | $23.25 | $23.80 | $21.60 | 5,585 |
| 2020-08-26 | $23.25 | $23.63 | $23.23 | $23.48 | $21.31 | 1,709 |
| 2020-08-25 | $23.03 | $23.23 | $22.90 | $22.98 | $20.86 | 2,627 |
| 2020-08-24 | $22.87 | $22.97 | $22.87 | $22.91 | $20.79 | 2,450 |
| 2020-08-21 | $22.73 | $22.96 | $22.61 | $22.90 | $20.78 | 7,515 |
| 2020-08-20 | $22.85 | $22.85 | $22.61 | $22.61 | $20.52 | 4,607 |
| 2020-08-19 | $22.58 | $22.76 | $22.50 | $22.76 | $20.65 | 9,045 |
| 2020-08-18 | $22.62 | $22.62 | $22.56 | $22.60 | $20.51 | 5,604 |
| 2020-08-17 | $22.48 | $22.56 | $22.48 | $22.56 | $20.48 | 460 |
| 2020-08-14 | $22.50 | $22.80 | $22.50 | $22.80 | $20.69 | 537 |
| 2020-08-13 | $22.95 | $22.96 | $22.71 | $22.96 | $20.84 | 3,550 |
| 2020-08-12 | $22.38 | $22.95 | $22.14 | $22.95 | $20.83 | 5,747 |
| 2020-08-11 | $22.11 | $22.94 | $22.11 | $22.94 | $20.82 | 507 |
| 2020-08-10 | $22.89 | $22.89 | $22.89 | $22.89 | $20.77 | 7 |
| 2020-08-07 | $22.13 | $22.89 | $22.12 | $22.89 | $20.77 | 1,500 |
| 2020-08-06 | $22.24 | $22.50 | $22.06 | $22.50 | $20.42 | 3,646 |
| 2020-08-05 | $21.85 | $22.26 | $21.85 | $22.26 | $20.20 | 4,409 |
| 2020-08-04 | $21.75 | $21.90 | $21.49 | $21.58 | $19.59 | 4,140 |
| 2020-08-03 | $21.70 | $21.70 | $21.70 | $21.70 | $19.69 | 660 |
| 2020-07-31 | $21.66 | $21.75 | $21.47 | $21.47 | $19.49 | 3,079 |
| 2020-07-30 | $21.60 | $21.67 | $21.45 | $21.59 | $19.59 | 2,342 |
| 2020-07-29 | $21.46 | $21.75 | $21.45 | $21.75 | $19.74 | 1,436 |
| 2020-07-28 | $21.29 | $21.32 | $21.17 | $21.32 | $19.35 | 4,614 |
| 2020-07-27 | $21.19 | $21.19 | $21.19 | $21.19 | $19.23 | 258 |
| 2020-07-24 | $21.23 | $21.25 | $21.00 | $21.18 | $19.22 | 3,373 |
| 2020-07-23 | $20.76 | $21.43 | $20.52 | $21.25 | $19.29 | 6,695 |
| 2020-07-22 | $21.57 | $21.57 | $21.05 | $21.29 | $19.32 | 2,444 |
| 2020-07-21 | $21.77 | $21.77 | $21.77 | $21.77 | $19.76 | 258 |
| 2020-07-20 | $20.58 | $20.69 | $20.58 | $20.69 | $18.78 | 1,130 |
| 2020-07-17 | $20.75 | $20.92 | $20.75 | $20.92 | $18.99 | 642 |
| 2020-07-16 | $20.69 | $20.75 | $20.20 | $20.55 | $18.65 | 1,055 |
| 2020-07-15 | $20.50 | $20.50 | $20.06 | $20.25 | $18.38 | 608 |
| 2020-07-14 | $20.54 | $20.65 | $20.00 | $20.00 | $18.15 | 3,314 |
| 2020-07-13 | $20.43 | $20.64 | $20.43 | $20.64 | $18.73 | 830 |
| 2020-07-10 | $20.35 | $20.35 | $20.18 | $20.18 | $18.32 | 3,361 |
| 2020-07-09 | $20.12 | $20.12 | $20.12 | $20.12 | $18.26 | 0 |
| 2020-07-08 | $20.19 | $20.25 | $20.12 | $20.12 | $18.26 | 2,944 |
| 2020-07-07 | $20.26 | $20.26 | $20.21 | $20.21 | $18.34 | 5,193 |
| 2020-07-06 | $20.37 | $20.37 | $20.37 | $20.37 | $18.49 | 17 |
| 2020-07-02 | $20.39 | $20.52 | $20.34 | $20.37 | $18.49 | 2,420 |
| 2020-07-01 | $20.34 | $20.49 | $20.34 | $20.48 | $18.59 | 1,315 |
| 2020-06-30 | $20.44 | $20.45 | $20.19 | $20.19 | $18.32 | 7,164 |
| 2020-06-29 | $20.28 | $20.28 | $20.26 | $20.26 | $18.39 | 2,155 |
| 2020-06-26 | $20.54 | $20.66 | $20.53 | $20.60 | $18.70 | 2,588 |
| 2020-06-25 | $20.24 | $20.65 | $20.21 | $20.24 | $18.37 | 1,724 |
| 2020-06-24 | $20.48 | $20.48 | $20.01 | $20.05 | $18.20 | 1,929 |
| 2020-06-23 | $20.99 | $20.99 | $20.56 | $20.88 | $18.95 | 3,065 |
| 2020-06-22 | $20.57 | $20.90 | $20.53 | $20.64 | $18.73 | 2,603 |
| 2020-06-19 | $20.74 | $21.07 | $20.64 | $20.80 | $18.88 | 2,780 |
| 2020-06-18 | $20.80 | $20.80 | $20.37 | $20.41 | $18.52 | 4,178 |
| 2020-06-17 | $20.75 | $20.75 | $20.75 | $20.75 | $18.83 | 1,013 |
| 2020-06-16 | $20.89 | $20.89 | $20.50 | $20.80 | $18.88 | 1,630 |
| 2020-06-15 | $20.99 | $20.99 | $20.31 | $20.32 | $18.44 | 3,664 |
| 2020-06-12 | $20.99 | $20.99 | $20.31 | $20.59 | $18.69 | 1,007 |
| 2020-06-11 | $20.74 | $20.75 | $20.30 | $20.30 | $18.42 | 7,440 |
| 2020-06-10 | $21.04 | $21.04 | $20.80 | $20.82 | $18.90 | 8,262 |
| 2020-06-09 | $20.95 | $21.05 | $20.95 | $20.97 | $19.03 | 1,192 |
| 2020-06-08 | $20.97 | $21.02 | $20.97 | $20.97 | $19.03 | 1,805 |
| 2020-06-05 | $21.24 | $21.24 | $21.01 | $21.01 | $19.07 | 3,875 |
| 2020-06-04 | $21.01 | $21.05 | $20.81 | $20.90 | $18.97 | 1,979 |
| 2020-06-03 | $21.15 | $21.29 | $20.77 | $21.05 | $19.10 | 23,174 |
| 2020-06-02 | $21.00 | $21.11 | $21.00 | $21.08 | $19.13 | 46,463 |
| 2020-06-01 | $20.99 | $21.35 | $20.99 | $21.22 | $19.26 | 2,010 |
| 2020-05-29 | $21.10 | $21.61 | $20.77 | $20.98 | $19.04 | 8,187 |
| 2020-05-28 | $22.00 | $22.50 | $21.46 | $21.46 | $19.24 | 3,727 |
| 2020-05-27 | $21.75 | $22.00 | $21.58 | $22.00 | $19.73 | 4,382 |
| 2020-05-26 | $21.09 | $21.80 | $21.08 | $21.61 | $19.38 | 6,300 |
| 2020-05-22 | $21.09 | $21.51 | $21.01 | $21.01 | $18.84 | 4,604 |
| 2020-05-21 | $21.56 | $21.56 | $21.06 | $21.09 | $18.91 | 3,442 |
| 2020-05-20 | $21.60 | $21.75 | $21.36 | $21.40 | $19.19 | 5,287 |
| 2020-05-19 | $21.25 | $21.58 | $21.25 | $21.58 | $19.35 | 518 |
| 2020-05-18 | $21.25 | $21.25 | $21.23 | $21.25 | $19.06 | 1,707 |
| 2020-05-15 | $21.13 | $21.13 | $21.01 | $21.01 | $18.84 | 1,416 |
| 2020-05-14 | $21.24 | $21.35 | $21.00 | $21.34 | $19.14 | 1,083 |
| 2020-05-13 | $21.04 | $21.81 | $21.03 | $21.77 | $19.52 | 5,960 |
| 2020-05-12 | $21.01 | $21.01 | $21.01 | $21.01 | $18.84 | 216 |
| 2020-05-11 | $21.66 | $21.69 | $20.80 | $21.59 | $19.36 | 1,136 |
| 2020-05-08 | $20.64 | $21.61 | $20.64 | $20.89 | $18.73 | 1,928 |
| 2020-05-07 | $20.83 | $20.85 | $20.29 | $20.29 | $18.20 | 4,167 |
| 2020-05-06 | $21.00 | $21.00 | $20.83 | $20.83 | $18.68 | 1,006 |
| 2020-05-05 | $20.58 | $21.32 | $20.38 | $21.32 | $19.12 | 5,552 |
| 2020-05-04 | $20.86 | $20.86 | $20.41 | $20.74 | $18.60 | 1,204 |
| 2020-05-01 | $21.12 | $21.14 | $20.25 | $20.36 | $18.26 | 5,013 |
| 2020-04-30 | $20.51 | $21.01 | $20.51 | $21.00 | $18.83 | 1,892 |
| 2020-04-29 | $20.50 | $20.57 | $20.50 | $20.54 | $18.42 | 1,036 |
| 2020-04-28 | $20.99 | $21.44 | $20.68 | $21.37 | $19.16 | 4,690 |
| 2020-04-27 | $20.59 | $21.87 | $20.47 | $21.19 | $19.00 | 7,828 |
| 2020-04-24 | $20.02 | $20.49 | $20.02 | $20.47 | $18.36 | 3,346 |
| 2020-04-23 | $19.60 | $20.46 | $19.60 | $20.39 | $18.29 | 3,901 |
| 2020-04-22 | $18.82 | $19.74 | $18.82 | $19.60 | $17.58 | 6,246 |
| 2020-04-21 | $18.91 | $19.60 | $18.91 | $19.40 | $17.40 | 2,117 |
| 2020-04-20 | $19.12 | $20.00 | $19.12 | $19.77 | $17.73 | 1,983 |
| 2020-04-17 | $19.75 | $20.88 | $19.00 | $20.88 | $18.72 | 10,195 |
| 2020-04-16 | $18.50 | $20.00 | $18.32 | $18.80 | $16.86 | 4,124 |
| 2020-04-15 | $19.44 | $20.34 | $17.85 | $18.30 | $16.41 | 6,796 |
| 2020-04-14 | $19.01 | $20.42 | $18.84 | $18.84 | $16.90 | 5,250 |
| 2020-04-13 | $19.26 | $19.32 | $18.01 | $18.55 | $16.64 | 4,515 |
| 2020-04-09 | $19.50 | $20.30 | $18.89 | $19.92 | $17.86 | 3,916 |
| 2020-04-08 | $18.18 | $18.81 | $17.50 | $18.76 | $16.82 | 7,679 |
| 2020-04-07 | $17.75 | $18.83 | $17.69 | $18.15 | $16.28 | 5,968 |
| 2020-04-06 | $17.25 | $17.62 | $17.01 | $17.60 | $15.78 | 3,083 |
| 2020-04-03 | $16.98 | $16.98 | $16.93 | $16.93 | $15.18 | 1,300 |
| 2020-04-02 | $17.01 | $17.18 | $17.01 | $17.04 | $15.28 | 1,836 |
| 2020-04-01 | $17.50 | $17.50 | $17.00 | $17.00 | $15.25 | 2,682 |
| 2020-03-31 | $17.75 | $18.16 | $17.23 | $18.16 | $16.29 | 3,945 |
| 2020-03-30 | $17.54 | $18.40 | $17.23 | $17.90 | $16.05 | 12,143 |
| 2020-03-27 | $18.25 | $19.17 | $17.50 | $17.60 | $15.78 | 7,930 |
| 2020-03-26 | $19.50 | $21.39 | $17.61 | $19.26 | $17.27 | 11,358 |
| 2020-03-25 | $18.98 | $19.00 | $18.98 | $19.00 | $17.04 | 1,387 |
| 2020-03-24 | $17.50 | $22.49 | $17.50 | $18.00 | $16.14 | 5,054 |
| 2020-03-23 | $17.65 | $21.92 | $15.34 | $17.11 | $15.34 | 29,590 |
| 2020-03-20 | $17.20 | $22.45 | $17.20 | $22.41 | $20.10 | 719 |
| 2020-03-19 | $17.62 | $17.62 | $17.00 | $17.06 | $15.30 | 3,457 |
| 2020-03-18 | $19.95 | $19.95 | $15.50 | $16.50 | $14.80 | 4,964 |
| 2020-03-17 | $21.09 | $22.79 | $17.88 | $22.16 | $19.87 | 9,468 |
| 2020-03-16 | $21.00 | $21.70 | $18.00 | $18.47 | $16.56 | 2,623 |
| 2020-03-13 | $19.00 | $20.50 | $19.00 | $19.83 | $17.78 | 5,226 |
| 2020-03-12 | $22.50 | $22.50 | $19.00 | $20.40 | $18.29 | 8,731 |
| 2020-03-11 | $22.80 | $22.80 | $22.36 | $22.36 | $20.05 | 4,253 |
| 2020-03-10 | $23.26 | $23.62 | $22.96 | $23.07 | $20.69 | 6,720 |
| 2020-03-09 | $23.11 | $23.46 | $23.07 | $23.15 | $20.76 | 2,562 |
| 2020-03-06 | $24.60 | $24.60 | $24.03 | $24.25 | $21.75 | 7,936 |
| 2020-03-05 | $24.63 | $24.63 | $24.45 | $24.45 | $21.93 | 3,831 |
| 2020-03-04 | $25.00 | $25.00 | $24.27 | $24.57 | $22.03 | 1,950 |
| 2020-03-03 | $24.61 | $24.98 | $24.60 | $24.86 | $22.29 | 8,904 |
| 2020-03-02 | $24.58 | $24.89 | $24.03 | $24.23 | $21.73 | 2,854 |
| 2020-02-28 | $23.67 | $24.19 | $23.63 | $24.19 | $21.69 | 511 |
| 2020-02-27 | $23.62 | $24.69 | $23.62 | $23.99 | $21.51 | 11,737 |
| 2020-02-26 | $24.00 | $24.69 | $23.87 | $24.69 | $21.91 | 2,094 |
| 2020-02-25 | $24.78 | $24.95 | $24.60 | $24.60 | $21.83 | 7,303 |
| 2020-02-24 | $24.90 | $24.95 | $24.90 | $24.94 | $22.13 | 405 |
| 2020-02-21 | $24.90 | $24.91 | $24.83 | $24.83 | $22.03 | 1,028 |
| 2020-02-20 | $24.66 | $24.87 | $24.66 | $24.87 | $22.07 | 951 |
| 2020-02-19 | $24.77 | $24.87 | $24.66 | $24.66 | $21.88 | 5,068 |
| 2020-02-18 | $24.82 | $24.82 | $24.77 | $24.77 | $21.98 | 733 |
| 2020-02-14 | $24.87 | $24.98 | $24.87 | $24.97 | $22.16 | 653 |
| 2020-02-13 | $24.80 | $24.95 | $24.80 | $24.82 | $22.03 | 532 |
| 2020-02-12 | $25.00 | $25.00 | $24.78 | $24.78 | $21.99 | 3,244 |
| 2020-02-11 | $24.75 | $25.00 | $24.75 | $24.97 | $22.16 | 2,213 |
| 2020-02-10 | $24.90 | $25.00 | $24.73 | $24.77 | $21.98 | 1,916 |
| 2020-02-07 | $24.94 | $24.94 | $24.88 | $24.90 | $22.10 | 1,396 |
| 2020-02-06 | $24.83 | $24.83 | $24.82 | $24.82 | $22.03 | 415 |
| 2020-02-05 | $24.72 | $24.99 | $24.72 | $24.99 | $22.18 | 2,411 |
| 2020-02-04 | $24.87 | $25.00 | $24.76 | $24.90 | $22.10 | 3,645 |
| 2020-02-03 | $24.90 | $24.90 | $24.88 | $24.88 | $22.08 | 763 |
| 2020-01-31 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 470 |
| 2020-01-30 | $24.90 | $24.90 | $24.66 | $24.87 | $22.07 | 4,131 |
| 2020-01-29 | $24.76 | $24.82 | $24.66 | $24.82 | $22.03 | 12,241 |
| 2020-01-28 | $24.90 | $24.91 | $24.76 | $24.76 | $21.97 | 4,399 |
| 2020-01-27 | $24.98 | $24.98 | $24.78 | $24.98 | $22.17 | 3,060 |
| 2020-01-24 | $24.78 | $24.99 | $24.78 | $24.98 | $22.17 | 4,035 |
| 2020-01-23 | $24.69 | $24.97 | $24.65 | $24.84 | $22.04 | 4,391 |
| 2020-01-22 | $24.84 | $24.98 | $24.73 | $24.98 | $22.17 | 3,130 |
| 2020-01-21 | $24.62 | $24.85 | $24.62 | $24.65 | $21.88 | 4,407 |
| 2020-01-17 | $24.70 | $24.78 | $24.62 | $24.64 | $21.87 | 2,791 |
| 2020-01-16 | $24.70 | $24.71 | $24.62 | $24.63 | $21.86 | 3,773 |
| 2020-01-15 | $24.79 | $24.94 | $24.64 | $24.66 | $21.88 | 1,785 |
| 2020-01-14 | $24.62 | $24.94 | $24.62 | $24.78 | $21.99 | 945 |
| 2020-01-13 | $24.70 | $24.81 | $24.70 | $24.81 | $22.02 | 1,159 |
| 2020-01-10 | $24.80 | $24.80 | $24.71 | $24.75 | $21.96 | 520 |
| 2020-01-09 | $24.82 | $24.98 | $24.72 | $24.72 | $21.94 | 2,915 |
| 2020-01-08 | $24.77 | $25.00 | $24.70 | $25.00 | $22.19 | 3,575 |
| 2020-01-07 | $24.75 | $24.83 | $24.75 | $24.83 | $22.03 | 2,400 |
| 2020-01-06 | $24.94 | $24.94 | $24.94 | $24.94 | $22.13 | 70 |
| 2020-01-03 | $25.00 | $25.00 | $24.94 | $24.94 | $22.13 | 1,965 |
| 2020-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.19 | 1,062 |
| 2019-12-31 | $24.88 | $24.88 | $24.83 | $24.83 | $22.03 | 666 |
| 2019-12-30 | $24.67 | $24.68 | $24.61 | $24.61 | $21.84 | 2,595 |
| 2019-12-27 | $24.82 | $24.82 | $24.82 | $24.82 | $22.03 | 1,030 |
| 2019-12-26 | $24.79 | $24.86 | $24.78 | $24.78 | $21.99 | 1,242 |
| 2019-12-24 | $25.00 | $25.00 | $24.98 | $25.00 | $22.19 | 2,726 |
| 2019-12-23 | $24.69 | $25.09 | $24.67 | $25.09 | $22.27 | 3,262 |
| 2019-12-20 | $24.59 | $24.76 | $24.41 | $24.42 | $21.67 | 5,895 |
| 2019-12-19 | $24.34 | $24.56 | $24.34 | $24.56 | $21.80 | 4,333 |
| 2019-12-18 | $24.25 | $24.34 | $24.21 | $24.33 | $21.59 | 5,520 |
| 2019-12-17 | $24.38 | $24.38 | $24.20 | $24.30 | $21.56 | 2,514 |
| 2019-12-16 | $24.34 | $24.43 | $24.16 | $24.42 | $21.67 | 4,575 |
| 2019-12-13 | $24.45 | $24.45 | $24.14 | $24.27 | $21.54 | 9,790 |
| 2019-12-12 | $24.32 | $24.41 | $24.32 | $24.41 | $21.66 | 1,605 |
| 2019-12-11 | $24.34 | $24.45 | $24.34 | $24.45 | $21.70 | 1,039 |
| 2019-12-10 | $24.23 | $24.57 | $24.22 | $24.57 | $21.80 | 6,289 |
| 2019-12-09 | $24.15 | $24.50 | $24.14 | $24.50 | $21.74 | 4,897 |
| 2019-12-06 | $24.20 | $24.53 | $24.20 | $24.38 | $21.64 | 7,830 |
| 2019-12-05 | $24.20 | $24.29 | $24.20 | $24.29 | $21.56 | 211 |
| 2019-12-04 | $24.28 | $24.29 | $24.21 | $24.29 | $21.56 | 2,387 |
| 2019-12-03 | $24.25 | $24.33 | $24.16 | $24.24 | $21.51 | 2,173 |
| 2019-12-02 | $24.34 | $24.53 | $24.34 | $24.50 | $21.74 | 1,081 |
| 2019-11-29 | $24.29 | $24.29 | $24.15 | $24.15 | $21.43 | 538 |
| 2019-11-27 | $24.22 | $24.22 | $24.10 | $24.10 | $21.39 | 2,980 |
| 2019-11-26 | $24.50 | $24.80 | $24.50 | $24.58 | $21.59 | 5,143 |
| 2019-11-25 | $24.39 | $24.65 | $24.39 | $24.49 | $21.51 | 7,943 |
| 2019-11-22 | $24.23 | $24.50 | $24.23 | $24.50 | $21.52 | 3,349 |
| 2019-11-21 | $24.25 | $24.44 | $24.17 | $24.44 | $21.46 | 10,592 |
| 2019-11-20 | $24.16 | $24.16 | $24.16 | $24.16 | $21.22 | 308 |
| 2019-11-19 | $24.24 | $24.24 | $24.12 | $24.24 | $21.29 | 6,198 |
| 2019-11-18 | $24.20 | $24.24 | $24.15 | $24.23 | $21.28 | 5,354 |
| 2019-11-15 | $24.22 | $24.25 | $24.15 | $24.24 | $21.29 | 10,035 |
| 2019-11-14 | $24.18 | $24.26 | $24.11 | $24.26 | $21.31 | 7,974 |
| 2019-11-13 | $24.37 | $24.39 | $24.30 | $24.30 | $21.34 | 4,705 |
| 2019-11-12 | $24.14 | $24.37 | $24.13 | $24.30 | $21.34 | 5,448 |
| 2019-11-11 | $24.14 | $24.39 | $24.14 | $24.21 | $21.26 | 2,399 |
| 2019-11-08 | $24.26 | $24.43 | $24.26 | $24.43 | $21.45 | 3,789 |
| 2019-11-07 | $24.04 | $24.29 | $24.02 | $24.08 | $21.15 | 2,320 |
| 2019-11-06 | $24.40 | $24.42 | $24.20 | $24.38 | $21.41 | 1,783 |
| 2019-11-05 | $24.01 | $24.14 | $24.01 | $24.14 | $21.20 | 357 |
| 2019-11-04 | $24.30 | $24.30 | $24.01 | $24.15 | $21.21 | 1,779 |
| 2019-11-01 | $23.95 | $24.19 | $23.95 | $24.03 | $21.10 | 1,938 |
| 2019-10-31 | $24.03 | $24.30 | $24.03 | $24.12 | $21.18 | 3,516 |
| 2019-10-30 | $24.20 | $24.33 | $24.03 | $24.03 | $21.10 | 5,093 |
| 2019-10-29 | $24.20 | $24.25 | $24.11 | $24.11 | $21.17 | 2,655 |
| 2019-10-28 | $24.60 | $24.60 | $24.02 | $24.22 | $21.27 | 1,321 |
| 2019-10-25 | $24.10 | $24.45 | $24.10 | $24.35 | $21.38 | 806 |
| 2019-10-24 | $23.95 | $23.95 | $23.95 | $23.95 | $21.03 | 401 |
| 2019-10-23 | $24.08 | $24.19 | $23.96 | $24.18 | $21.24 | 8,357 |
| 2019-10-22 | $24.03 | $24.05 | $23.97 | $24.01 | $21.09 | 1,510 |
| 2019-10-21 | $24.03 | $24.03 | $24.03 | $24.03 | $21.10 | 110 |
| 2019-10-18 | $24.04 | $24.04 | $24.04 | $24.04 | $21.11 | 702 |
| 2019-10-17 | $23.94 | $24.07 | $23.94 | $24.06 | $21.13 | 3,340 |
| 2019-10-16 | $24.06 | $24.06 | $24.01 | $24.01 | $21.09 | 4,211 |
| 2019-10-15 | $24.08 | $24.08 | $23.75 | $23.92 | $21.01 | 3,509 |
| 2019-10-14 | $23.90 | $23.99 | $23.76 | $23.88 | $20.97 | 3,090 |
| 2019-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 1,660 |
| 2019-10-10 | $24.07 | $24.07 | $24.00 | $24.05 | $21.12 | 1,876 |
| 2019-10-09 | $23.57 | $24.06 | $23.57 | $24.06 | $21.13 | 4,141 |
| 2019-10-08 | $23.85 | $24.10 | $23.83 | $24.04 | $21.11 | 5,875 |
| 2019-10-07 | $23.75 | $23.90 | $23.65 | $23.85 | $20.95 | 18,311 |
| 2019-10-04 | $23.69 | $23.69 | $23.09 | $23.50 | $20.64 | 7,952 |
| 2019-10-03 | $23.44 | $23.56 | $23.44 | $23.53 | $20.66 | 3,432 |
| 2019-10-02 | $23.56 | $23.64 | $23.24 | $23.64 | $20.76 | 2,562 |
| 2019-10-01 | $23.68 | $23.75 | $23.44 | $23.75 | $20.86 | 10,314 |
| 2019-09-30 | $23.77 | $23.98 | $23.77 | $23.98 | $21.06 | 368 |
| 2019-09-27 | $23.80 | $24.26 | $23.80 | $24.11 | $21.17 | 6,434 |
| 2019-09-26 | $23.90 | $23.91 | $23.90 | $23.91 | $21.00 | 1,517 |
| 2019-09-25 | $23.65 | $24.09 | $23.41 | $23.90 | $20.99 | 9,071 |
| 2019-09-24 | $23.85 | $24.10 | $23.75 | $23.75 | $20.86 | 12,623 |
| 2019-09-23 | $24.25 | $24.25 | $23.75 | $24.10 | $21.17 | 12,118 |
| 2019-09-20 | $24.27 | $24.27 | $24.16 | $24.25 | $21.30 | 1,600 |
| 2019-09-19 | $24.62 | $24.62 | $24.45 | $24.45 | $21.47 | 983 |
| 2019-09-18 | $24.42 | $24.65 | $24.25 | $24.33 | $21.37 | 3,246 |
| 2019-09-17 | $24.32 | $24.57 | $24.20 | $24.57 | $21.58 | 3,088 |
| 2019-09-16 | $24.32 | $24.32 | $24.32 | $24.32 | $21.36 | 776 |
| 2019-09-13 | $24.18 | $24.18 | $23.89 | $24.12 | $21.18 | 2,880 |
| 2019-09-12 | $23.91 | $24.15 | $23.75 | $23.96 | $21.04 | 2,655 |
| 2019-09-11 | $23.88 | $24.29 | $23.88 | $24.27 | $21.31 | 7,494 |
| 2019-09-10 | $23.88 | $23.88 | $23.88 | $23.88 | $20.97 | 7 |
| 2019-09-09 | $23.84 | $23.93 | $23.81 | $23.88 | $20.97 | 2,953 |
| 2019-09-06 | $23.77 | $23.82 | $23.76 | $23.76 | $20.87 | 2,169 |
| 2019-09-05 | $24.00 | $24.00 | $23.88 | $23.90 | $20.99 | 1,431 |
| 2019-09-04 | $23.95 | $23.98 | $23.88 | $23.98 | $21.06 | 1,360 |
| 2019-09-03 | $23.95 | $23.95 | $23.95 | $23.95 | $21.03 | 278 |
| 2019-08-30 | $23.95 | $23.97 | $23.95 | $23.95 | $21.03 | 940 |
| 2019-08-29 | $23.55 | $23.76 | $23.55 | $23.76 | $20.87 | 3,297 |
| 2019-08-28 | $23.97 | $24.00 | $23.91 | $23.99 | $20.84 | 4,006 |
| 2019-08-27 | $23.69 | $23.97 | $23.69 | $23.97 | $20.83 | 2,896 |
| 2019-08-26 | $23.71 | $23.98 | $23.65 | $23.65 | $20.55 | 4,476 |
| 2019-08-23 | $23.74 | $23.98 | $23.74 | $23.84 | $20.71 | 3,154 |
| 2019-08-22 | $23.79 | $23.98 | $23.38 | $23.38 | $20.31 | 1,867 |
| 2019-08-21 | $24.00 | $24.00 | $23.95 | $24.00 | $20.85 | 3,840 |
| 2019-08-20 | $23.74 | $23.99 | $23.74 | $23.99 | $20.84 | 2,355 |
| 2019-08-19 | $23.20 | $23.65 | $23.07 | $23.65 | $20.55 | 2,640 |
| 2019-08-16 | $23.45 | $23.49 | $23.40 | $23.49 | $20.41 | 1,595 |
| 2019-08-15 | $23.07 | $23.33 | $23.07 | $23.29 | $20.24 | 4,454 |
| 2019-08-14 | $23.22 | $23.26 | $23.19 | $23.26 | $20.21 | 2,981 |
| 2019-08-13 | $23.20 | $23.25 | $23.01 | $23.24 | $20.19 | 8,838 |
| 2019-08-12 | $22.96 | $23.25 | $22.96 | $23.12 | $20.09 | 1,658 |
| 2019-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 547 |
| 2019-08-08 | $23.09 | $23.09 | $22.85 | $22.90 | $19.90 | 5,974 |
| 2019-08-07 | $22.94 | $22.94 | $22.94 | $22.94 | $19.93 | 131 |
| 2019-08-06 | $22.75 | $22.87 | $22.75 | $22.82 | $19.83 | 4,308 |
| 2019-08-05 | $22.99 | $22.99 | $22.99 | $22.99 | $19.98 | 423 |
| 2019-08-02 | $23.08 | $23.17 | $23.01 | $23.13 | $20.10 | 3,545 |
| 2019-08-01 | $23.19 | $23.33 | $23.11 | $23.11 | $20.08 | 3,065 |
| 2019-07-31 | $23.09 | $23.30 | $23.05 | $23.05 | $20.03 | 3,425 |
| 2019-07-30 | $23.19 | $23.24 | $23.19 | $23.24 | $20.19 | 406 |
| 2019-07-29 | $23.12 | $23.30 | $23.12 | $23.18 | $20.14 | 3,493 |
| 2019-07-26 | $23.08 | $23.16 | $23.08 | $23.16 | $20.12 | 780 |
| 2019-07-25 | $23.08 | $23.08 | $23.08 | $23.08 | $20.05 | 0 |
| 2019-07-24 | $23.07 | $23.09 | $23.07 | $23.08 | $20.05 | 4,146 |
| 2019-07-23 | $23.06 | $23.24 | $23.06 | $23.12 | $20.09 | 4,577 |
| 2019-07-22 | $23.22 | $23.32 | $23.22 | $23.26 | $20.21 | 631 |
| 2019-07-19 | $23.29 | $23.30 | $23.13 | $23.19 | $20.15 | 1,875 |
| 2019-07-18 | $23.20 | $23.33 | $23.20 | $23.33 | $20.27 | 1,108 |
| 2019-07-17 | $22.90 | $23.26 | $22.90 | $23.26 | $20.21 | 1,795 |
| 2019-07-16 | $22.91 | $23.17 | $22.91 | $23.08 | $20.05 | 1,761 |
| 2019-07-15 | $22.92 | $23.08 | $22.91 | $22.91 | $19.91 | 1,445 |
| 2019-07-12 | $22.91 | $23.11 | $22.91 | $23.10 | $20.07 | 1,587 |
| 2019-07-11 | $23.03 | $23.03 | $22.91 | $22.91 | $19.91 | 919 |
| 2019-07-10 | $23.04 | $23.10 | $23.00 | $23.10 | $20.07 | 3,940 |
| 2019-07-09 | $23.21 | $23.21 | $23.00 | $23.00 | $19.98 | 9,141 |
| 2019-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $20.07 | 53 |
| 2019-07-05 | $23.10 | $23.10 | $23.10 | $23.10 | $20.07 | 115 |
| 2019-07-03 | $23.22 | $23.40 | $23.00 | $23.10 | $20.07 | 2,211 |
| 2019-07-02 | $23.19 | $23.19 | $23.18 | $23.18 | $20.14 | 1,235 |
| 2019-07-01 | $23.30 | $23.30 | $23.09 | $23.09 | $20.06 | 1,205 |
| 2019-06-28 | $23.10 | $23.33 | $23.10 | $23.22 | $20.18 | 1,002 |
| 2019-06-27 | $22.97 | $23.14 | $22.90 | $23.13 | $20.10 | 2,512 |
| 2019-06-26 | $22.98 | $22.98 | $22.93 | $22.97 | $19.96 | 1,247 |
| 2019-06-25 | $22.95 | $23.01 | $22.90 | $22.99 | $19.98 | 5,172 |
| 2019-06-24 | $22.90 | $23.23 | $22.75 | $22.95 | $19.94 | 9,393 |
| 2019-06-21 | $23.11 | $23.11 | $23.11 | $23.11 | $20.08 | 1,457 |
| 2019-06-20 | $23.06 | $23.20 | $23.06 | $23.20 | $20.16 | 3,000 |
| 2019-06-19 | $23.39 | $23.39 | $23.05 | $23.09 | $20.06 | 1,810 |
| 2019-06-18 | $22.88 | $23.28 | $22.88 | $23.17 | $20.13 | 2,119 |
| 2019-06-17 | $23.15 | $23.19 | $23.15 | $23.19 | $20.15 | 563 |
| 2019-06-14 | $23.19 | $23.19 | $23.19 | $23.19 | $20.15 | 299 |
| 2019-06-13 | $23.08 | $23.15 | $23.00 | $23.00 | $19.98 | 2,645 |
| 2019-06-12 | $23.44 | $23.44 | $23.00 | $23.32 | $20.26 | 1,650 |
| 2019-06-11 | $22.73 | $23.40 | $22.72 | $23.40 | $20.33 | 1,425 |
| 2019-06-10 | $23.42 | $23.42 | $23.42 | $23.42 | $20.35 | 262 |
| 2019-06-07 | $22.88 | $22.88 | $22.88 | $22.88 | $19.88 | 25 |
| 2019-06-06 | $22.99 | $23.05 | $22.69 | $22.88 | $19.88 | 3,411 |
| 2019-06-05 | $22.97 | $22.97 | $22.97 | $22.97 | $19.96 | 143 |
| 2019-06-04 | $23.26 | $23.29 | $22.82 | $22.97 | $19.96 | 5,647 |
| 2019-06-03 | $23.26 | $23.30 | $23.26 | $23.27 | $20.22 | 1,061 |
| 2019-05-31 | $23.29 | $23.29 | $23.29 | $23.29 | $20.24 | 128 |
| 2019-05-30 | $23.29 | $23.29 | $23.29 | $23.29 | $20.24 | 233 |
| 2019-05-29 | $23.47 | $23.79 | $23.26 | $23.50 | $20.20 | 9,696 |
| 2019-05-28 | $23.74 | $23.81 | $23.61 | $23.61 | $20.30 | 688 |
| 2019-05-24 | $23.88 | $23.88 | $23.88 | $23.88 | $20.53 | 197 |
| 2019-05-23 | $23.50 | $23.50 | $23.40 | $23.45 | $20.16 | 6,348 |
| 2019-05-22 | $23.85 | $23.85 | $23.71 | $23.75 | $20.42 | 2,050 |
| 2019-05-21 | $23.92 | $24.18 | $23.87 | $23.87 | $20.52 | 1,703 |
| 2019-05-20 | $24.05 | $24.12 | $23.94 | $24.12 | $20.74 | 1,247 |
| 2019-05-17 | $23.94 | $24.00 | $23.94 | $23.96 | $20.60 | 1,381 |
| 2019-05-16 | $23.86 | $24.16 | $23.86 | $23.95 | $20.59 | 3,037 |
| 2019-05-15 | $23.79 | $24.19 | $23.75 | $23.84 | $20.50 | 2,260 |
| 2019-05-14 | $24.00 | $24.20 | $23.93 | $24.20 | $20.81 | 3,421 |
| 2019-05-13 | $23.75 | $23.90 | $23.75 | $23.90 | $20.55 | 1,757 |
| 2019-05-10 | $23.96 | $23.96 | $23.55 | $23.55 | $20.25 | 1,495 |
| 2019-05-09 | $23.88 | $24.00 | $23.53 | $23.55 | $20.25 | 4,030 |
| 2019-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.63 | 800 |
| 2019-05-07 | $23.44 | $24.00 | $23.44 | $23.99 | $20.63 | 2,820 |
| 2019-05-06 | $23.66 | $24.00 | $23.53 | $23.96 | $20.60 | 4,687 |
| 2019-05-03 | $24.00 | $24.00 | $23.73 | $23.73 | $20.40 | 873 |
| 2019-05-02 | $23.54 | $24.22 | $23.54 | $24.22 | $20.82 | 800 |
| 2019-05-01 | $24.19 | $24.23 | $23.75 | $23.75 | $20.42 | 2,447 |
| 2019-04-30 | $23.62 | $24.08 | $23.53 | $23.91 | $20.56 | 5,547 |
| 2019-04-29 | $24.00 | $24.00 | $23.50 | $23.64 | $20.32 | 1,491 |
| 2019-04-26 | $23.84 | $24.08 | $23.82 | $23.82 | $20.48 | 1,224 |
| 2019-04-25 | $23.91 | $24.25 | $23.85 | $24.15 | $20.76 | 6,469 |
| 2019-04-24 | $23.89 | $24.43 | $23.44 | $24.25 | $20.85 | 10,037 |
| 2019-04-23 | $23.64 | $23.75 | $23.58 | $23.69 | $20.37 | 10,698 |
| 2019-04-22 | $23.38 | $23.64 | $23.24 | $23.49 | $20.20 | 7,064 |
| 2019-04-18 | $23.41 | $23.41 | $23.40 | $23.40 | $20.12 | 702 |
| 2019-04-17 | $23.42 | $23.56 | $23.42 | $23.56 | $20.26 | 1,099 |
| 2019-04-16 | $23.51 | $23.70 | $23.47 | $23.70 | $20.38 | 5,970 |
| 2019-04-15 | $23.36 | $23.64 | $23.36 | $23.50 | $20.20 | 4,111 |
| 2019-04-12 | $23.54 | $23.63 | $23.54 | $23.63 | $20.32 | 1,270 |
| 2019-04-11 | $23.68 | $23.68 | $23.68 | $23.68 | $20.36 | 407 |
| 2019-04-10 | $23.57 | $23.70 | $23.38 | $23.70 | $20.38 | 3,108 |
| 2019-04-09 | $23.50 | $23.50 | $23.28 | $23.28 | $20.01 | 555 |
| 2019-04-08 | $23.71 | $23.84 | $23.53 | $23.53 | $20.23 | 2,822 |
| 2019-04-05 | $23.84 | $23.84 | $23.39 | $23.77 | $20.44 | 2,858 |
| 2019-04-04 | $23.54 | $23.66 | $23.50 | $23.59 | $20.28 | 1,940 |
| 2019-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.42 | 200 |
| 2019-04-02 | $23.25 | $23.80 | $23.25 | $23.73 | $20.40 | 2,041 |
| 2019-04-01 | $23.18 | $23.25 | $22.76 | $23.25 | $19.99 | 5,276 |
| 2019-03-29 | $22.80 | $22.95 | $22.80 | $22.95 | $19.73 | 1,286 |
| 2019-03-28 | $22.71 | $22.84 | $22.64 | $22.81 | $19.61 | 2,073 |
| 2019-03-27 | $22.56 | $23.09 | $22.53 | $23.09 | $19.85 | 9,062 |
| 2019-03-26 | $22.52 | $22.99 | $22.52 | $22.98 | $19.76 | 1,240 |
| 2019-03-25 | $22.71 | $22.71 | $22.51 | $22.51 | $19.35 | 2,383 |
| 2019-03-22 | $22.82 | $23.06 | $22.75 | $22.75 | $19.56 | 1,606 |
| 2019-03-21 | $23.07 | $23.25 | $22.71 | $22.71 | $19.52 | 9,050 |
| 2019-03-20 | $22.79 | $23.10 | $22.76 | $22.90 | $19.69 | 4,100 |
| 2019-03-19 | $23.00 | $23.24 | $22.95 | $23.24 | $19.98 | 1,178 |
| 2019-03-18 | $23.24 | $23.24 | $23.05 | $23.05 | $19.82 | 1,773 |
| 2019-03-15 | $23.05 | $23.20 | $22.80 | $23.20 | $19.95 | 2,564 |
| 2019-03-14 | $22.99 | $23.00 | $22.88 | $22.92 | $19.71 | 3,345 |
| 2019-03-13 | $22.90 | $22.90 | $22.88 | $22.88 | $19.67 | 1,385 |
| 2019-03-12 | $22.60 | $22.98 | $22.50 | $22.88 | $19.67 | 4,284 |
| 2019-03-11 | $22.45 | $22.85 | $22.45 | $22.74 | $19.55 | 2,323 |
| 2019-03-08 | $22.87 | $22.99 | $22.81 | $22.85 | $19.65 | 8,324 |
| 2019-03-07 | $22.54 | $22.88 | $22.54 | $22.77 | $19.58 | 906 |
| 2019-03-06 | $22.89 | $22.89 | $22.89 | $22.89 | $19.68 | 25 |
| 2019-03-05 | $22.41 | $22.89 | $22.41 | $22.89 | $19.68 | 1,352 |
| 2019-03-04 | $22.51 | $22.90 | $22.50 | $22.90 | $19.69 | 1,164 |
| 2019-03-01 | $22.40 | $22.55 | $22.20 | $22.55 | $19.39 | 1,100 |
| 2019-02-28 | $22.29 | $22.54 | $22.29 | $22.54 | $19.38 | 935 |
| 2019-02-27 | $22.45 | $22.51 | $22.44 | $22.44 | $19.08 | 425 |
| 2019-02-26 | $22.69 | $22.69 | $22.59 | $22.65 | $19.26 | 543 |
| 2019-02-25 | $22.59 | $22.65 | $22.59 | $22.65 | $19.26 | 1,171 |
| 2019-02-22 | $22.64 | $22.64 | $22.27 | $22.62 | $19.23 | 8,338 |
| 2019-02-21 | $22.83 | $22.83 | $22.54 | $22.54 | $19.17 | 1,006 |
| 2019-02-20 | $22.85 | $22.85 | $22.59 | $22.65 | $19.26 | 3,030 |
| 2019-02-19 | $22.60 | $22.60 | $22.10 | $22.10 | $18.79 | 785 |
| 2019-02-15 | $22.27 | $22.36 | $22.27 | $22.36 | $19.01 | 805 |
| 2019-02-14 | $22.44 | $22.45 | $22.44 | $22.45 | $19.09 | 1,194 |
| 2019-02-13 | $22.29 | $22.29 | $22.29 | $22.29 | $18.95 | 179 |
| 2019-02-12 | $22.54 | $22.54 | $22.07 | $22.29 | $18.95 | 7,068 |
| 2019-02-11 | $22.49 | $22.49 | $22.49 | $22.49 | $19.12 | 109 |
| 2019-02-08 | $22.89 | $22.89 | $22.89 | $22.89 | $19.46 | 359 |
| 2019-02-07 | $22.50 | $22.64 | $22.50 | $22.64 | $19.25 | 846 |
| 2019-02-06 | $22.59 | $22.59 | $22.50 | $22.57 | $19.19 | 1,926 |
| 2019-02-05 | $22.60 | $22.60 | $22.50 | $22.59 | $19.21 | 2,714 |
| 2019-02-04 | $22.48 | $22.48 | $22.48 | $22.48 | $19.12 | 0 |
| 2019-02-01 | $22.48 | $22.48 | $22.48 | $22.48 | $19.12 | 310 |
| 2019-01-31 | $22.48 | $22.98 | $22.33 | $22.64 | $19.25 | 3,270 |
| 2019-01-30 | $22.60 | $22.60 | $22.34 | $22.55 | $19.17 | 3,242 |
| 2019-01-29 | $22.65 | $22.65 | $22.30 | $22.59 | $19.21 | 2,867 |
| 2019-01-28 | $22.50 | $22.60 | $22.30 | $22.60 | $19.22 | 2,916 |
| 2019-01-25 | $22.27 | $22.96 | $22.27 | $22.96 | $19.52 | 2,914 |
| 2019-01-24 | $22.46 | $22.75 | $22.45 | $22.45 | $19.09 | 875 |
| 2019-01-23 | $22.70 | $23.06 | $22.27 | $22.27 | $18.94 | 2,722 |
| 2019-01-22 | $22.54 | $22.95 | $22.53 | $22.95 | $19.51 | 2,305 |
| 2019-01-18 | $22.93 | $23.00 | $22.80 | $22.82 | $19.40 | 3,239 |
| 2019-01-17 | $22.82 | $22.82 | $22.82 | $22.82 | $19.40 | 193 |
| 2019-01-16 | $22.85 | $22.92 | $22.80 | $22.81 | $19.40 | 2,325 |
| 2019-01-15 | $22.87 | $22.92 | $22.85 | $22.92 | $19.49 | 648 |
| 2019-01-14 | $22.80 | $23.05 | $22.80 | $23.05 | $19.60 | 1,239 |
| 2019-01-11 | $22.94 | $23.15 | $22.94 | $23.12 | $19.66 | 3,655 |
| 2019-01-10 | $23.01 | $23.25 | $22.94 | $23.18 | $19.71 | 6,426 |
| 2019-01-09 | $22.97 | $22.97 | $22.89 | $22.97 | $19.53 | 1,690 |
| 2019-01-08 | $22.90 | $23.03 | $22.89 | $23.00 | $19.56 | 3,710 |
| 2019-01-07 | $22.80 | $23.21 | $22.80 | $23.00 | $19.56 | 1,811 |
| 2019-01-04 | $22.56 | $22.80 | $22.18 | $22.80 | $19.39 | 5,200 |
| 2019-01-03 | $22.03 | $22.55 | $22.01 | $22.55 | $19.17 | 5,649 |
| 2019-01-02 | $21.75 | $22.41 | $21.75 | $22.12 | $18.81 | 1,959 |
| 2018-12-31 | $22.56 | $22.56 | $21.71 | $21.80 | $18.54 | 5,547 |
| 2018-12-28 | $21.62 | $22.88 | $21.62 | $21.81 | $18.54 | 3,325 |
| 2018-12-27 | $22.89 | $22.93 | $21.48 | $21.67 | $18.43 | 4,830 |
| 2018-12-26 | $22.35 | $22.97 | $21.77 | $22.12 | $18.81 | 827 |
| 2018-12-24 | $22.37 | $22.88 | $21.77 | $22.41 | $19.06 | 922 |
| 2018-12-21 | $22.82 | $22.82 | $21.80 | $21.80 | $18.54 | 2,011 |
| 2018-12-20 | $21.37 | $21.95 | $21.35 | $21.62 | $18.38 | 4,527 |
| 2018-12-19 | $21.08 | $21.37 | $21.08 | $21.37 | $18.17 | 3,368 |
| 2018-12-18 | $20.96 | $21.27 | $20.61 | $21.27 | $18.09 | 22,532 |
| 2018-12-17 | $20.50 | $21.00 | $20.37 | $20.88 | $17.75 | 31,643 |
| 2018-12-14 | $20.31 | $20.50 | $20.30 | $20.35 | $17.30 | 4,602 |
| 2018-12-13 | $20.50 | $20.94 | $20.29 | $20.50 | $17.43 | 14,666 |
| 2018-12-12 | $20.89 | $20.89 | $20.33 | $20.33 | $17.29 | 7,980 |
| 2018-12-11 | $20.70 | $20.82 | $20.28 | $20.28 | $17.24 | 6,545 |
| 2018-12-10 | $20.29 | $20.82 | $20.28 | $20.49 | $17.42 | 4,142 |
| 2018-12-07 | $20.88 | $21.03 | $20.30 | $20.40 | $17.35 | 10,349 |
| 2018-12-06 | $20.65 | $20.75 | $19.66 | $20.13 | $17.12 | 11,621 |
| 2018-12-04 | $20.49 | $20.72 | $19.46 | $20.11 | $17.10 | 8,903 |
| 2018-12-03 | $22.00 | $22.00 | $21.13 | $21.99 | $18.70 | 11,363 |
| 2018-11-30 | $22.40 | $22.40 | $21.59 | $21.89 | $18.61 | 6,151 |
| 2018-11-29 | $21.76 | $22.54 | $21.59 | $21.70 | $18.45 | 14,432 |
| 2018-11-28 | $22.39 | $22.50 | $22.29 | $22.29 | $18.74 | 3,163 |
| 2018-11-27 | $22.14 | $22.50 | $22.14 | $22.50 | $18.91 | 6,804 |
| 2018-11-26 | $22.10 | $22.24 | $21.98 | $22.12 | $18.59 | 6,939 |
| 2018-11-23 | $21.93 | $21.93 | $21.85 | $21.85 | $18.37 | 7,057 |
| 2018-11-21 | $22.10 | $22.25 | $22.05 | $22.05 | $18.53 | 1,047 |
| 2018-11-20 | $22.02 | $22.02 | $22.02 | $22.02 | $18.51 | 670 |
| 2018-11-19 | $22.54 | $22.54 | $22.50 | $22.50 | $18.91 | 4,502 |
| 2018-11-16 | $22.75 | $22.75 | $22.61 | $22.61 | $19.00 | 2,962 |
| 2018-11-15 | $22.84 | $22.84 | $22.63 | $22.75 | $19.12 | 847 |
| 2018-11-14 | $22.75 | $22.75 | $22.75 | $22.75 | $19.12 | 100 |
| 2018-11-13 | $22.69 | $22.69 | $22.69 | $22.69 | $19.07 | 170 |
| 2018-11-12 | $22.87 | $22.99 | $22.64 | $22.70 | $19.08 | 1,312 |
| 2018-11-09 | $23.01 | $23.01 | $23.01 | $23.01 | $19.34 | 107 |
| 2018-11-08 | $22.99 | $23.01 | $22.96 | $23.01 | $19.34 | 1,290 |
| 2018-11-07 | $22.64 | $22.88 | $22.64 | $22.88 | $19.23 | 630 |
| 2018-11-06 | $22.61 | $22.87 | $22.61 | $22.87 | $19.22 | 478 |
| 2018-11-05 | $22.81 | $22.98 | $22.81 | $22.98 | $19.32 | 2,845 |
| 2018-11-02 | $23.09 | $23.09 | $23.09 | $23.09 | $19.41 | 1,294 |
| 2018-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.33 | 1,600 |
| 2018-10-31 | $23.23 | $23.23 | $23.18 | $23.18 | $19.48 | 1,700 |
| 2018-10-30 | $23.18 | $23.18 | $22.88 | $22.92 | $19.26 | 1,257 |
| 2018-10-29 | $23.14 | $23.16 | $22.99 | $23.15 | $19.46 | 4,768 |
| 2018-10-26 | $23.15 | $23.20 | $22.91 | $22.94 | $19.28 | 1,775 |
| 2018-10-25 | $23.15 | $23.20 | $23.15 | $23.18 | $19.48 | 1,600 |
| 2018-10-24 | $23.31 | $23.31 | $23.22 | $23.22 | $19.52 | 1,779 |
| 2018-10-23 | $23.43 | $23.48 | $23.43 | $23.48 | $19.74 | 353 |
| 2018-10-22 | $23.26 | $23.42 | $23.25 | $23.30 | $19.58 | 8,481 |
| 2018-10-19 | $23.33 | $23.39 | $23.24 | $23.27 | $19.56 | 2,656 |
| 2018-10-18 | $23.56 | $23.56 | $23.56 | $23.56 | $19.80 | 202 |
| 2018-10-17 | $23.61 | $23.61 | $23.61 | $23.61 | $19.84 | 200 |
| 2018-10-16 | $23.41 | $24.08 | $23.27 | $23.87 | $20.06 | 18,731 |
| 2018-10-15 | $24.01 | $24.01 | $23.17 | $23.23 | $19.53 | 7,000 |
| 2018-10-12 | $24.03 | $24.20 | $24.01 | $24.20 | $20.34 | 2,636 |
| 2018-10-11 | $24.12 | $24.12 | $24.12 | $24.12 | $20.27 | 25 |
| 2018-10-10 | $24.12 | $24.12 | $24.12 | $24.12 | $20.27 | 136 |
| 2018-10-09 | $24.05 | $24.23 | $24.05 | $24.12 | $20.27 | 1,930 |
| 2018-10-08 | $24.30 | $24.30 | $24.30 | $24.30 | $20.42 | 1,001 |
| 2018-10-05 | $24.25 | $24.25 | $23.82 | $24.04 | $20.21 | 2,740 |
| 2018-10-04 | $24.02 | $24.11 | $23.77 | $23.82 | $20.02 | 3,855 |
| 2018-10-03 | $24.44 | $24.44 | $24.00 | $24.00 | $20.17 | 2,399 |
| 2018-10-02 | $24.04 | $24.04 | $24.04 | $24.04 | $20.21 | 2,277 |
| 2018-10-01 | $24.19 | $24.20 | $24.05 | $24.05 | $20.21 | 1,225 |
| 2018-09-28 | $24.59 | $24.59 | $24.46 | $24.46 | $20.56 | 1,531 |
| 2018-09-27 | $24.37 | $24.64 | $24.35 | $24.60 | $20.68 | 6,775 |
| 2018-09-26 | $24.36 | $24.45 | $24.35 | $24.35 | $20.47 | 4,174 |
| 2018-09-25 | $24.33 | $24.33 | $24.33 | $24.33 | $20.45 | 280 |
| 2018-09-24 | $24.25 | $24.35 | $24.02 | $24.35 | $20.47 | 2,398 |
| 2018-09-21 | $24.43 | $24.45 | $24.24 | $24.35 | $20.47 | 5,608 |
| 2018-09-20 | $24.14 | $24.24 | $24.14 | $24.20 | $20.34 | 1,699 |
| 2018-09-19 | $24.18 | $24.33 | $24.15 | $24.26 | $20.39 | 2,391 |
| 2018-09-18 | $24.30 | $24.49 | $24.30 | $24.49 | $20.58 | 1,930 |
| 2018-09-17 | $24.30 | $24.51 | $24.30 | $24.31 | $20.43 | 1,335 |
| 2018-09-14 | $24.64 | $24.64 | $24.20 | $24.20 | $20.34 | 2,168 |
| 2018-09-13 | $24.23 | $24.23 | $24.23 | $24.23 | $20.37 | 1,041 |
| 2018-09-12 | $24.33 | $24.44 | $24.33 | $24.44 | $20.54 | 784 |
| 2018-09-11 | $24.18 | $24.65 | $24.17 | $24.65 | $20.72 | 960 |
| 2018-09-10 | $24.28 | $24.30 | $24.25 | $24.30 | $20.42 | 751 |
| 2018-09-07 | $24.20 | $24.20 | $24.17 | $24.17 | $20.32 | 827 |
| 2018-09-06 | $24.48 | $24.49 | $24.23 | $24.23 | $20.37 | 1,329 |
| 2018-09-05 | $24.67 | $24.67 | $24.33 | $24.45 | $20.55 | 6,068 |
| 2018-09-04 | $24.56 | $24.56 | $24.56 | $24.56 | $20.64 | 0 |
| 2018-08-31 | $24.50 | $24.69 | $24.50 | $24.56 | $20.64 | 3,023 |
| 2018-08-30 | $24.35 | $24.44 | $24.35 | $24.44 | $20.54 | 429 |
| 2018-08-29 | $24.50 | $24.69 | $24.50 | $24.60 | $20.47 | 4,800 |
| 2018-08-28 | $24.62 | $24.66 | $24.62 | $24.62 | $20.48 | 878 |
| 2018-08-27 | $24.55 | $24.75 | $24.50 | $24.75 | $20.59 | 3,600 |
| 2018-08-24 | $24.43 | $24.60 | $24.42 | $24.60 | $20.47 | 1,848 |
| 2018-08-23 | $24.45 | $24.70 | $24.41 | $24.70 | $20.55 | 2,323 |
| 2018-08-22 | $24.61 | $24.73 | $24.41 | $24.50 | $20.38 | 3,480 |
| 2018-08-21 | $24.61 | $24.94 | $24.40 | $24.54 | $20.42 | 5,367 |
| 2018-08-20 | $24.54 | $24.54 | $24.54 | $24.54 | $20.42 | 278 |
| 2018-08-17 | $24.70 | $24.70 | $24.30 | $24.31 | $20.22 | 10,378 |
| 2018-08-16 | $24.55 | $24.74 | $24.55 | $24.74 | $20.58 | 3,900 |
| 2018-08-15 | $24.55 | $24.55 | $24.55 | $24.55 | $20.42 | 820 |
| 2018-08-14 | $24.49 | $24.55 | $24.43 | $24.55 | $20.43 | 1,250 |
| 2018-08-13 | $24.68 | $24.68 | $24.49 | $24.49 | $20.37 | 2,350 |
| 2018-08-10 | $24.48 | $24.49 | $24.48 | $24.49 | $20.37 | 1,046 |
| 2018-08-09 | $24.59 | $24.60 | $24.59 | $24.60 | $20.47 | 1,237 |
| 2018-08-08 | $24.59 | $24.60 | $24.50 | $24.60 | $20.47 | 4,125 |
| 2018-08-07 | $24.49 | $24.49 | $24.49 | $24.49 | $20.37 | 585 |
| 2018-08-06 | $24.50 | $24.74 | $24.28 | $24.74 | $20.58 | 3,888 |
| 2018-08-03 | $24.31 | $24.43 | $24.31 | $24.37 | $20.27 | 353 |
| 2018-08-02 | $24.45 | $24.94 | $24.20 | $24.50 | $20.38 | 3,000 |
| 2018-08-01 | $24.36 | $24.47 | $24.36 | $24.47 | $20.36 | 2,057 |
| 2018-07-31 | $24.10 | $24.34 | $24.08 | $24.20 | $20.13 | 2,925 |
| 2018-07-30 | $24.20 | $24.38 | $24.20 | $24.21 | $20.14 | 3,848 |
| 2018-07-27 | $24.26 | $24.64 | $24.26 | $24.28 | $20.20 | 3,363 |
| 2018-07-26 | $24.50 | $24.50 | $24.30 | $24.50 | $20.38 | 535 |
| 2018-07-25 | $24.50 | $24.50 | $24.36 | $24.37 | $20.27 | 2,765 |
| 2018-07-24 | $24.48 | $24.50 | $24.43 | $24.50 | $20.38 | 1,500 |
| 2018-07-23 | $24.25 | $24.25 | $24.22 | $24.22 | $20.15 | 1,709 |
| 2018-07-20 | $24.53 | $24.60 | $24.31 | $24.32 | $20.23 | 3,576 |
| 2018-07-19 | $24.35 | $24.47 | $24.28 | $24.47 | $20.36 | 2,657 |
| 2018-07-18 | $24.37 | $24.39 | $24.30 | $24.39 | $20.29 | 3,158 |
| 2018-07-17 | $24.16 | $24.49 | $24.14 | $24.32 | $20.23 | 7,965 |
| 2018-07-16 | $24.45 | $24.45 | $24.08 | $24.10 | $20.05 | 7,919 |
| 2018-07-13 | $24.49 | $24.49 | $24.19 | $24.20 | $20.13 | 9,230 |
| 2018-07-12 | $24.29 | $24.55 | $24.26 | $24.26 | $20.18 | 10,150 |
| 2018-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $20.38 | 500 |
| 2018-07-10 | $24.37 | $24.67 | $24.25 | $24.42 | $20.32 | 9,820 |
| 2018-07-09 | $24.25 | $24.46 | $24.03 | $24.03 | $19.99 | 5,803 |
| 2018-07-06 | $24.15 | $24.15 | $24.15 | $24.15 | $20.09 | 0 |
| 2018-07-05 | $24.15 | $24.15 | $24.15 | $24.15 | $20.09 | 868 |
| 2018-07-03 | $23.92 | $24.37 | $23.92 | $24.17 | $20.11 | 1,632 |
| 2018-07-02 | $24.18 | $24.33 | $23.89 | $24.18 | $20.12 | 1,768 |
| 2018-06-29 | $24.09 | $24.21 | $23.93 | $24.00 | $19.97 | 3,997 |
| 2018-06-28 | $24.10 | $24.15 | $24.07 | $24.15 | $20.09 | 3,919 |
| 2018-06-27 | $24.25 | $24.46 | $24.09 | $24.09 | $20.04 | 1,781 |
| 2018-06-26 | $24.31 | $24.46 | $24.31 | $24.46 | $20.35 | 749 |
| 2018-06-25 | $24.27 | $24.30 | $24.14 | $24.14 | $20.08 | 2,258 |
| 2018-06-22 | $24.30 | $24.30 | $24.30 | $24.30 | $20.22 | 156 |
| 2018-06-21 | $24.14 | $24.22 | $24.14 | $24.19 | $20.12 | 4,382 |
| 2018-06-20 | $24.39 | $24.39 | $24.13 | $24.13 | $20.07 | 1,402 |
| 2018-06-19 | $24.34 | $24.39 | $24.15 | $24.39 | $20.29 | 3,252 |
| 2018-06-18 | $24.25 | $24.25 | $24.12 | $24.12 | $20.07 | 361 |
| 2018-06-15 | $24.27 | $24.40 | $24.27 | $24.29 | $20.21 | 3,225 |
| 2018-06-14 | $24.06 | $24.40 | $24.06 | $24.25 | $20.17 | 4,730 |
| 2018-06-13 | $24.06 | $24.06 | $24.06 | $24.06 | $20.02 | 1,023 |
| 2018-06-12 | $24.27 | $24.27 | $24.16 | $24.16 | $20.10 | 1,016 |
| 2018-06-11 | $24.25 | $24.50 | $24.09 | $24.09 | $20.04 | 765 |
| 2018-06-08 | $24.28 | $24.35 | $24.25 | $24.27 | $20.19 | 2,356 |
| 2018-06-07 | $24.32 | $24.60 | $24.25 | $24.38 | $20.28 | 1,977 |
| 2018-06-06 | $24.10 | $24.18 | $24.09 | $24.09 | $20.04 | 1,265 |
| 2018-06-05 | $24.40 | $24.57 | $24.04 | $24.25 | $20.17 | 3,628 |
| 2018-06-04 | $24.13 | $24.69 | $24.00 | $24.44 | $20.33 | 2,107 |
| 2018-06-01 | $24.13 | $24.13 | $24.13 | $24.13 | $20.07 | 62 |
| 2018-05-31 | $24.35 | $24.35 | $24.13 | $24.13 | $20.07 | 248 |
| 2018-05-30 | $24.99 | $25.19 | $24.33 | $24.35 | $20.04 | 3,657 |
| 2018-05-29 | $24.20 | $25.09 | $24.20 | $24.85 | $20.46 | 2,072 |
| 2018-05-25 | $24.00 | $24.64 | $24.00 | $24.64 | $20.28 | 4,004 |
| 2018-05-24 | $24.26 | $24.26 | $23.87 | $24.20 | $19.92 | 2,915 |
| 2018-05-23 | $24.24 | $24.28 | $23.88 | $24.00 | $19.76 | 4,905 |
| 2018-05-22 | $24.08 | $24.34 | $23.95 | $23.99 | $19.75 | 6,245 |
| 2018-05-21 | $23.86 | $23.99 | $23.76 | $23.76 | $19.56 | 1,043 |
| 2018-05-18 | $23.91 | $23.91 | $23.77 | $23.78 | $19.58 | 4,152 |
| 2018-05-17 | $23.76 | $23.93 | $23.71 | $23.88 | $19.66 | 3,477 |
| 2018-05-16 | $23.97 | $23.97 | $23.71 | $23.71 | $19.52 | 1,808 |
| 2018-05-15 | $23.70 | $24.08 | $23.70 | $23.75 | $19.55 | 4,905 |
| 2018-05-14 | $23.71 | $23.71 | $23.70 | $23.70 | $19.51 | 553 |
| 2018-05-11 | $23.59 | $23.74 | $23.55 | $23.74 | $19.54 | 1,931 |
| 2018-05-10 | $23.71 | $23.71 | $23.60 | $23.60 | $19.43 | 1,235 |
| 2018-05-09 | $23.58 | $23.74 | $23.58 | $23.69 | $19.50 | 3,676 |
| 2018-05-08 | $23.63 | $23.64 | $23.55 | $23.64 | $19.46 | 1,977 |
| 2018-05-07 | $23.64 | $23.72 | $23.62 | $23.63 | $19.45 | 7,114 |
| 2018-05-04 | $23.74 | $23.74 | $23.74 | $23.74 | $19.54 | 240 |
| 2018-05-03 | $23.67 | $23.85 | $23.62 | $23.85 | $19.63 | 1,525 |
| 2018-05-02 | $23.74 | $23.74 | $23.68 | $23.68 | $19.49 | 1,155 |
| 2018-05-01 | $23.84 | $23.94 | $23.84 | $23.94 | $19.71 | 745 |
| 2018-04-30 | $24.16 | $24.16 | $23.62 | $23.62 | $19.44 | 1,009 |
| 2018-04-27 | $24.02 | $24.13 | $23.67 | $23.67 | $19.48 | 1,052 |
| 2018-04-26 | $23.49 | $23.82 | $23.49 | $23.81 | $19.60 | 1,215 |
| 2018-04-25 | $23.87 | $23.87 | $23.28 | $23.82 | $19.61 | 6,323 |
| 2018-04-24 | $24.18 | $24.18 | $24.08 | $24.08 | $19.82 | 1,994 |
| 2018-04-23 | $24.30 | $24.30 | $24.30 | $24.30 | $20.00 | 200 |
| 2018-04-20 | $24.00 | $24.00 | $23.79 | $23.79 | $19.58 | 531 |
| 2018-04-19 | $23.82 | $24.08 | $23.63 | $24.01 | $19.76 | 3,028 |
| 2018-04-18 | $23.88 | $23.88 | $23.88 | $23.88 | $19.66 | 302 |
| 2018-04-17 | $23.85 | $24.09 | $23.85 | $24.09 | $19.83 | 900 |
| 2018-04-16 | $24.00 | $24.21 | $24.00 | $24.00 | $19.76 | 800 |
| 2018-04-13 | $23.80 | $24.41 | $23.78 | $24.03 | $19.78 | 2,084 |
| 2018-04-12 | $23.92 | $24.11 | $23.92 | $23.97 | $19.73 | 1,100 |
| 2018-04-11 | $24.08 | $24.08 | $23.98 | $23.98 | $19.74 | 1,130 |
| 2018-04-10 | $23.92 | $23.92 | $23.62 | $23.80 | $19.59 | 3,384 |
| 2018-04-09 | $23.84 | $24.07 | $23.64 | $23.65 | $19.47 | 4,200 |
| 2018-04-06 | $24.10 | $24.10 | $23.72 | $23.73 | $19.53 | 917 |
| 2018-04-05 | $23.55 | $23.55 | $23.55 | $23.55 | $19.39 | 2 |
| 2018-04-04 | $24.10 | $24.10 | $23.53 | $23.55 | $19.39 | 3,700 |
| 2018-04-03 | $24.09 | $24.10 | $24.00 | $24.00 | $19.76 | 831 |
| 2018-04-02 | $24.09 | $24.09 | $24.09 | $24.09 | $19.83 | 10 |
| 2018-03-29 | $23.65 | $24.09 | $23.65 | $24.09 | $19.83 | 1,024 |
| 2018-03-28 | $24.23 | $24.23 | $23.90 | $23.90 | $19.67 | 1,028 |
| 2018-03-27 | $23.75 | $24.23 | $23.75 | $23.92 | $19.69 | 1,875 |
| 2018-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.76 | 534 |
| 2018-03-23 | $23.95 | $23.95 | $23.95 | $23.95 | $19.72 | 335 |
| 2018-03-22 | $23.95 | $24.24 | $23.95 | $24.24 | $19.95 | 988 |
| 2018-03-21 | $23.90 | $23.90 | $23.90 | $23.90 | $19.67 | 51 |
| 2018-03-20 | $23.72 | $24.04 | $23.72 | $23.90 | $19.67 | 4,303 |
| 2018-03-19 | $24.00 | $24.03 | $23.80 | $23.82 | $19.61 | 3,032 |
| 2018-03-16 | $24.00 | $24.07 | $24.00 | $24.07 | $19.81 | 610 |
| 2018-03-15 | $24.19 | $24.19 | $23.68 | $23.73 | $19.53 | 5,180 |
| 2018-03-14 | $24.46 | $24.46 | $24.01 | $24.05 | $19.80 | 10,456 |
| 2018-03-13 | $24.32 | $24.39 | $24.30 | $24.39 | $20.08 | 1,855 |
| 2018-03-12 | $24.43 | $24.43 | $24.32 | $24.41 | $20.09 | 1,855 |
| 2018-03-09 | $24.43 | $24.43 | $24.43 | $24.43 | $20.11 | 957 |
| 2018-03-08 | $24.34 | $24.43 | $24.34 | $24.43 | $20.11 | 650 |
| 2018-03-07 | $24.40 | $24.40 | $24.40 | $24.40 | $20.09 | 0 |
| 2018-03-06 | $24.33 | $24.40 | $24.30 | $24.40 | $20.09 | 2,086 |
| 2018-03-05 | $24.50 | $24.50 | $24.35 | $24.47 | $20.14 | 2,731 |
| 2018-03-02 | $24.63 | $24.63 | $24.63 | $24.63 | $20.28 | 465 |
| 2018-03-01 | $24.55 | $24.72 | $24.41 | $24.41 | $20.09 | 2,460 |
| 2018-02-28 | $24.41 | $24.41 | $24.34 | $24.34 | $20.04 | 1,775 |
| 2018-02-27 | $24.52 | $24.72 | $24.52 | $24.72 | $20.14 | 326 |
| 2018-02-26 | $24.53 | $24.70 | $24.53 | $24.70 | $20.13 | 740 |
| 2018-02-23 | $24.72 | $24.72 | $24.72 | $24.72 | $20.14 | 339 |
| 2018-02-22 | $24.86 | $24.86 | $24.86 | $24.86 | $20.26 | 0 |
| 2018-02-21 | $24.86 | $24.86 | $24.86 | $24.86 | $20.26 | 300 |
| 2018-02-20 | $24.56 | $24.57 | $24.56 | $24.57 | $20.02 | 1,153 |
| 2018-02-16 | $24.51 | $24.51 | $24.51 | $24.51 | $19.97 | 94 |
| 2018-02-15 | $24.51 | $24.65 | $24.51 | $24.51 | $19.97 | 3,102 |
| 2018-02-14 | $24.69 | $24.69 | $24.69 | $24.69 | $20.12 | 0 |
| 2018-02-13 | $24.69 | $24.69 | $24.69 | $24.69 | $20.12 | 0 |
| 2018-02-12 | $24.62 | $24.69 | $24.52 | $24.69 | $20.12 | 1,624 |
| 2018-02-09 | $24.55 | $24.57 | $24.51 | $24.57 | $20.02 | 754 |
| 2018-02-08 | $24.95 | $24.95 | $24.65 | $24.65 | $20.09 | 675 |
| 2018-02-07 | $24.50 | $24.50 | $24.44 | $24.49 | $19.95 | 808 |
| 2018-02-06 | $24.37 | $24.45 | $24.37 | $24.45 | $19.92 | 926 |
| 2018-02-05 | $24.58 | $24.60 | $24.40 | $24.40 | $19.88 | 4,028 |
| 2018-02-02 | $24.68 | $24.78 | $24.40 | $24.60 | $20.04 | 1,962 |
| 2018-02-01 | $24.54 | $24.75 | $24.50 | $24.68 | $20.11 | 2,298 |
| 2018-01-31 | $24.80 | $24.80 | $24.62 | $24.80 | $20.21 | 6,738 |
| 2018-01-30 | $24.74 | $24.75 | $24.50 | $24.56 | $20.01 | 4,950 |
| 2018-01-29 | $24.66 | $24.85 | $24.64 | $24.83 | $20.23 | 2,469 |
| 2018-01-26 | $24.71 | $24.72 | $24.50 | $24.72 | $20.14 | 3,468 |
| 2018-01-25 | $24.60 | $24.60 | $24.60 | $24.60 | $20.04 | 31 |
| 2018-01-24 | $24.54 | $24.83 | $24.33 | $24.60 | $20.04 | 3,800 |
| 2018-01-23 | $24.34 | $24.91 | $24.34 | $24.85 | $20.25 | 3,831 |
| 2018-01-22 | $24.45 | $24.53 | $24.45 | $24.47 | $19.94 | 1,400 |
| 2018-01-19 | $24.44 | $24.50 | $24.40 | $24.50 | $19.96 | 1,055 |
| 2018-01-18 | $24.29 | $24.34 | $24.11 | $24.25 | $19.76 | 3,151 |
| 2018-01-17 | $24.18 | $24.31 | $24.11 | $24.12 | $19.65 | 3,642 |
| 2018-01-16 | $24.30 | $24.30 | $24.10 | $24.17 | $19.69 | 4,650 |
| 2018-01-12 | $24.43 | $24.49 | $24.30 | $24.49 | $19.95 | 9,642 |
| 2018-01-11 | $24.24 | $24.44 | $24.17 | $24.38 | $19.87 | 8,017 |
| 2018-01-10 | $24.48 | $24.48 | $23.77 | $24.44 | $19.91 | 4,747 |
| 2018-01-09 | $24.01 | $24.45 | $24.01 | $24.45 | $19.92 | 1,109 |
| 2018-01-08 | $24.13 | $24.50 | $24.13 | $24.45 | $19.92 | 2,287 |
| 2018-01-05 | $24.25 | $24.59 | $24.19 | $24.47 | $19.94 | 6,783 |
| 2018-01-04 | $24.49 | $24.49 | $24.27 | $24.27 | $19.78 | 1,850 |
| 2018-01-03 | $24.50 | $24.50 | $23.83 | $23.83 | $19.42 | 1,702 |
| 2018-01-02 | $24.00 | $24.00 | $23.30 | $23.30 | $18.99 | 2,600 |
| 2017-12-29 | $24.22 | $24.22 | $24.22 | $24.22 | $19.73 | 71 |
| 2017-12-28 | $24.22 | $24.22 | $24.03 | $24.22 | $19.73 | 2,725 |
| 2017-12-27 | $24.20 | $24.20 | $24.20 | $24.20 | $19.72 | 300 |
| 2017-12-26 | $24.17 | $24.17 | $24.17 | $24.17 | $19.69 | 3 |
| 2017-12-22 | $24.62 | $24.62 | $24.17 | $24.17 | $19.69 | 2,282 |
| 2017-12-21 | $24.35 | $24.40 | $24.34 | $24.34 | $19.83 | 700 |
| 2017-12-20 | $24.50 | $24.50 | $24.36 | $24.41 | $19.89 | 1,191 |
| 2017-12-19 | $24.40 | $24.50 | $24.37 | $24.39 | $19.87 | 1,829 |
| 2017-12-18 | $24.44 | $24.55 | $24.44 | $24.46 | $19.93 | 1,003 |
| 2017-12-15 | $24.59 | $24.60 | $24.35 | $24.56 | $20.01 | 4,635 |
| 2017-12-14 | $24.46 | $24.57 | $24.40 | $24.40 | $19.88 | 1,048 |
| 2017-12-13 | $24.28 | $24.54 | $24.25 | $24.33 | $19.82 | 3,955 |
| 2017-12-12 | $24.37 | $24.37 | $24.37 | $24.37 | $19.86 | 0 |
| 2017-12-11 | $24.67 | $24.71 | $24.20 | $24.37 | $19.86 | 15,821 |
| 2017-12-08 | $24.61 | $24.80 | $24.61 | $24.68 | $20.11 | 2,578 |
| 2017-12-07 | $24.67 | $24.74 | $24.67 | $24.74 | $20.16 | 876 |
| 2017-12-06 | $24.72 | $24.72 | $24.72 | $24.72 | $20.14 | 464 |
| 2017-12-05 | $24.57 | $24.77 | $24.57 | $24.77 | $20.18 | 426 |
| 2017-12-04 | $24.76 | $24.76 | $24.76 | $24.76 | $20.17 | 0 |
| 2017-12-01 | $24.51 | $24.76 | $24.51 | $24.76 | $20.17 | 473 |
| 2017-11-30 | $24.59 | $24.59 | $24.59 | $24.59 | $20.04 | 195 |
| 2017-11-29 | $24.91 | $24.99 | $24.80 | $24.80 | $20.00 | 3,795 |
| 2017-11-28 | $24.99 | $25.01 | $24.75 | $24.94 | $20.11 | 2,799 |
| 2017-11-27 | $24.99 | $24.99 | $24.99 | $24.99 | $20.16 | 437 |
| 2017-11-24 | $25.10 | $25.10 | $25.10 | $25.10 | $20.24 | 100 |
| 2017-11-22 | $24.99 | $25.10 | $24.99 | $25.10 | $20.24 | 3,157 |
| 2017-11-21 | $25.05 | $25.05 | $24.85 | $24.90 | $20.08 | 3,004 |
| 2017-11-20 | $24.95 | $25.10 | $24.83 | $24.95 | $20.13 | 2,048 |
| 2017-11-17 | $24.76 | $24.90 | $24.76 | $24.81 | $20.01 | 1,246 |
| 2017-11-16 | $24.92 | $24.92 | $24.92 | $24.92 | $20.10 | 325 |
| 2017-11-15 | $24.76 | $24.88 | $24.76 | $24.85 | $20.04 | 427 |
| 2017-11-14 | $24.91 | $24.91 | $24.91 | $24.91 | $20.09 | 200 |
| 2017-11-13 | $24.75 | $24.75 | $24.75 | $24.75 | $19.96 | 200 |
| 2017-11-10 | $25.00 | $25.00 | $24.78 | $24.83 | $20.03 | 1,235 |
| 2017-11-09 | $24.78 | $24.78 | $24.78 | $24.78 | $19.99 | 1,020 |
| 2017-11-08 | $25.10 | $25.10 | $25.10 | $25.10 | $20.24 | 1 |
| 2017-11-07 | $24.86 | $25.10 | $24.80 | $25.10 | $20.24 | 2,390 |
| 2017-11-06 | $25.02 | $25.02 | $25.02 | $25.02 | $20.18 | 30 |
| 2017-11-03 | $25.02 | $25.02 | $25.02 | $25.02 | $20.18 | 0 |
| 2017-11-02 | $25.00 | $25.02 | $25.00 | $25.02 | $20.18 | 582 |
| 2017-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $20.17 | 44 |
| 2017-10-31 | $24.80 | $25.04 | $24.80 | $25.01 | $20.17 | 500 |
| 2017-10-30 | $25.04 | $25.04 | $24.85 | $24.90 | $20.08 | 6,576 |
| 2017-10-27 | $25.06 | $25.12 | $25.01 | $25.12 | $20.26 | 1,279 |
| 2017-10-26 | $25.05 | $25.07 | $24.95 | $25.00 | $20.16 | 735 |
| 2017-10-25 | $25.05 | $25.05 | $24.94 | $24.94 | $20.11 | 725 |
| 2017-10-24 | $25.10 | $25.10 | $25.00 | $25.02 | $20.18 | 2,694 |
| 2017-10-23 | $25.05 | $25.05 | $25.05 | $25.05 | $20.20 | 4 |
| 2017-10-20 | $25.05 | $25.05 | $25.05 | $25.05 | $20.20 | 285 |
| 2017-10-19 | $25.04 | $25.28 | $25.03 | $25.06 | $20.21 | 10,570 |
| 2017-10-18 | $25.01 | $25.25 | $25.01 | $25.25 | $20.36 | 3,018 |
| 2017-10-17 | $25.00 | $25.03 | $25.00 | $25.03 | $20.19 | 2,702 |
| 2017-10-16 | $25.01 | $25.01 | $25.00 | $25.01 | $20.17 | 1,316 |
| 2017-10-13 | $25.05 | $25.06 | $25.05 | $25.06 | $20.21 | 1,061 |
| 2017-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $20.08 | 1,006 |
| 2017-10-11 | $24.75 | $25.04 | $24.75 | $25.04 | $20.19 | 2,100 |
| 2017-10-10 | $24.82 | $24.82 | $24.82 | $24.82 | $20.02 | 107 |
| 2017-10-09 | $24.91 | $25.06 | $24.91 | $25.03 | $20.19 | 5,300 |
| 2017-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $20.08 | 123 |
| 2017-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $20.08 | 35 |
| 2017-10-04 | $24.85 | $24.97 | $24.74 | $24.90 | $20.08 | 5,285 |
| 2017-10-03 | $24.93 | $24.93 | $24.89 | $24.92 | $20.10 | 1,002 |
| 2017-10-02 | $24.90 | $24.97 | $24.90 | $24.93 | $20.11 | 9,183 |
| 2017-09-29 | $25.01 | $25.28 | $25.01 | $25.28 | $20.39 | 378 |
| 2017-09-28 | $24.92 | $24.92 | $24.89 | $24.89 | $20.07 | 1,636 |
| 2017-09-27 | $25.00 | $25.02 | $24.88 | $25.00 | $20.16 | 4,400 |
| 2017-09-26 | $25.06 | $25.29 | $25.01 | $25.02 | $20.18 | 3,000 |
| 2017-09-25 | $25.11 | $25.16 | $25.04 | $25.10 | $20.24 | 2,084 |
| 2017-09-22 | $25.15 | $25.19 | $25.05 | $25.05 | $20.20 | 4,572 |
| 2017-09-21 | $25.01 | $25.20 | $25.01 | $25.15 | $20.28 | 6,825 |
| 2017-09-20 | $25.11 | $25.11 | $25.02 | $25.08 | $20.23 | 2,864 |
| 2017-09-19 | $25.20 | $25.45 | $25.11 | $25.11 | $20.25 | 4,392 |
| 2017-09-18 | $25.19 | $25.73 | $25.19 | $25.73 | $20.75 | 346 |
| 2017-09-15 | $25.32 | $25.32 | $25.00 | $25.00 | $20.16 | 572 |
| 2017-09-14 | $25.37 | $25.37 | $25.23 | $25.23 | $20.35 | 455 |
| 2017-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.16 | 31 |
| 2017-09-12 | $24.96 | $25.38 | $24.95 | $25.00 | $20.16 | 6,745 |
| 2017-09-11 | $25.04 | $25.30 | $24.88 | $24.93 | $20.11 | 640 |
| 2017-09-08 | $25.05 | $25.05 | $24.81 | $24.89 | $20.07 | 4,246 |
| 2017-09-07 | $25.05 | $25.05 | $25.05 | $25.05 | $20.20 | 21 |
| 2017-09-06 | $24.81 | $25.05 | $24.81 | $25.05 | $20.20 | 2,930 |
| 2017-09-05 | $24.87 | $25.00 | $24.81 | $24.81 | $20.01 | 1,224 |
| 2017-09-01 | $25.08 | $25.29 | $24.92 | $24.92 | $20.10 | 2,640 |
| 2017-08-31 | $25.00 | $25.08 | $24.90 | $25.00 | $20.16 | 2,417 |
| 2017-08-30 | $24.82 | $25.35 | $24.81 | $24.83 | $20.03 | 2,162 |
| 2017-08-29 | $25.14 | $25.14 | $25.09 | $25.09 | $20.03 | 440 |
| 2017-08-28 | $25.11 | $25.38 | $25.11 | $25.38 | $20.26 | 3,751 |
| 2017-08-25 | $25.30 | $25.30 | $25.25 | $25.30 | $20.20 | 1,159 |
| 2017-08-24 | $25.08 | $25.08 | $25.08 | $25.08 | $20.02 | 801 |
| 2017-08-23 | $25.59 | $25.59 | $25.29 | $25.45 | $20.32 | 5,554 |
| 2017-08-22 | $25.07 | $25.87 | $25.07 | $25.62 | $20.45 | 4,829 |
| 2017-08-21 | $25.12 | $25.12 | $25.12 | $25.12 | $20.05 | 7 |
| 2017-08-18 | $25.03 | $25.12 | $24.86 | $25.12 | $20.05 | 2,695 |
| 2017-08-17 | $25.03 | $25.05 | $24.73 | $25.04 | $19.99 | 7,300 |
| 2017-08-16 | $24.74 | $24.89 | $24.59 | $24.74 | $19.75 | 4,149 |
| 2017-08-15 | $24.53 | $24.89 | $24.50 | $24.76 | $19.77 | 7,554 |
| 2017-08-14 | $24.75 | $24.77 | $24.75 | $24.75 | $19.76 | 578 |
| 2017-08-11 | $24.93 | $24.93 | $24.36 | $24.90 | $19.88 | 1,192 |
| 2017-08-10 | $24.74 | $24.92 | $24.56 | $24.74 | $19.75 | 6,724 |
| 2017-08-09 | $24.96 | $24.96 | $24.85 | $24.85 | $19.84 | 4,191 |
| 2017-08-08 | $24.97 | $25.04 | $24.67 | $24.95 | $19.92 | 6,330 |
| 2017-08-07 | $24.64 | $24.68 | $24.64 | $24.68 | $19.70 | 933 |
| 2017-08-04 | $24.64 | $24.80 | $24.64 | $24.80 | $19.80 | 728 |
| 2017-08-03 | $25.00 | $25.05 | $24.65 | $25.05 | $20.00 | 5,751 |
| 2017-08-02 | $24.47 | $25.04 | $24.47 | $25.01 | $19.97 | 8,588 |
| 2017-08-01 | $24.94 | $25.07 | $24.81 | $25.07 | $20.01 | 5,681 |
| 2017-07-31 | $25.00 | $25.06 | $24.94 | $24.94 | $19.91 | 3,843 |
| 2017-07-28 | $25.00 | $25.03 | $25.00 | $25.01 | $19.97 | 2,016 |
| 2017-07-27 | $25.11 | $25.11 | $24.95 | $24.97 | $19.93 | 5,569 |
| 2017-07-26 | $25.00 | $25.05 | $24.95 | $25.05 | $20.00 | 5,693 |
| 2017-07-25 | $25.02 | $25.02 | $25.00 | $25.00 | $19.96 | 1,100 |
| 2017-07-24 | $25.00 | $25.09 | $24.98 | $25.09 | $20.03 | 4,716 |
| 2017-07-21 | $24.96 | $25.00 | $24.96 | $24.99 | $19.95 | 2,060 |
| 2017-07-20 | $24.97 | $25.00 | $24.97 | $25.00 | $19.96 | 5,845 |
| 2017-07-19 | $24.90 | $24.98 | $24.90 | $24.97 | $19.93 | 4,941 |
| 2017-07-18 | $24.75 | $24.95 | $24.75 | $24.95 | $19.92 | 7,414 |
| 2017-07-17 | $24.55 | $24.75 | $24.50 | $24.72 | $19.73 | 7,675 |
| 2017-07-14 | $24.70 | $24.70 | $24.41 | $24.55 | $19.60 | 7,149 |
| 2017-07-13 | $24.73 | $24.73 | $24.73 | $24.73 | $19.74 | 25 |
| 2017-07-12 | $24.73 | $24.73 | $24.73 | $24.73 | $19.74 | 25 |
| 2017-07-11 | $24.72 | $24.73 | $24.72 | $24.73 | $19.74 | 628 |
| 2017-07-10 | $24.67 | $24.71 | $24.40 | $24.40 | $19.48 | 806 |
| 2017-07-07 | $24.45 | $24.45 | $24.39 | $24.44 | $19.51 | 3,480 |
| 2017-07-06 | $24.35 | $24.39 | $24.35 | $24.35 | $19.44 | 628 |
| 2017-07-05 | $24.51 | $24.94 | $24.33 | $24.84 | $19.83 | 3,031 |
| 2017-07-03 | $24.50 | $24.96 | $24.48 | $24.87 | $19.85 | 2,359 |
| 2017-06-30 | $24.50 | $24.50 | $24.47 | $24.50 | $19.56 | 2,904 |
| 2017-06-29 | $24.45 | $24.45 | $24.45 | $24.45 | $19.52 | 425 |
| 2017-06-28 | $24.47 | $24.47 | $24.47 | $24.47 | $19.54 | 0 |
| 2017-06-27 | $24.47 | $24.47 | $24.47 | $24.47 | $19.54 | 215 |
| 2017-06-26 | $24.53 | $24.59 | $24.50 | $24.55 | $19.60 | 2,417 |
| 2017-06-23 | $24.54 | $24.54 | $24.54 | $24.54 | $19.59 | 33 |
| 2017-06-22 | $24.50 | $24.54 | $24.33 | $24.54 | $19.59 | 3,245 |
| 2017-06-21 | $24.21 | $24.50 | $24.21 | $24.50 | $19.56 | 2,770 |
| 2017-06-20 | $24.25 | $24.50 | $24.25 | $24.45 | $19.52 | 2,150 |
| 2017-06-19 | $24.23 | $24.23 | $24.23 | $24.23 | $19.34 | 253 |
| 2017-06-16 | $24.53 | $24.53 | $24.13 | $24.28 | $19.38 | 5,272 |
| 2017-06-15 | $24.39 | $24.45 | $24.35 | $24.42 | $19.49 | 2,682 |
| 2017-06-14 | $24.30 | $24.33 | $24.18 | $24.33 | $19.42 | 731 |
| 2017-06-13 | $24.19 | $24.19 | $24.19 | $24.19 | $19.31 | 339 |
| 2017-06-12 | $24.30 | $24.30 | $24.19 | $24.19 | $19.31 | 1,148 |
| 2017-06-09 | $24.39 | $24.39 | $24.39 | $24.39 | $19.47 | 429 |
| 2017-06-08 | $24.19 | $24.25 | $24.17 | $24.25 | $19.36 | 1,301 |
| 2017-06-07 | $24.20 | $24.29 | $24.19 | $24.29 | $19.39 | 661 |
| 2017-06-06 | $24.08 | $24.18 | $24.08 | $24.18 | $19.30 | 2,244 |
| 2017-06-05 | $24.18 | $24.26 | $24.15 | $24.26 | $19.36 | 1,385 |
| 2017-06-02 | $24.24 | $24.36 | $24.24 | $24.35 | $19.44 | 2,074 |
| 2017-06-01 | $24.20 | $24.29 | $24.14 | $24.25 | $19.36 | 3,904 |
| 2017-05-31 | $24.06 | $24.20 | $24.06 | $24.20 | $19.32 | 1,329 |
| 2017-05-30 | $24.09 | $24.12 | $24.00 | $24.00 | $19.16 | 3,195 |
| 2017-05-26 | $24.32 | $24.32 | $24.25 | $24.25 | $19.16 | 2,239 |
| 2017-05-25 | $24.25 | $24.35 | $24.25 | $24.25 | $19.16 | 3,160 |
| 2017-05-24 | $24.38 | $24.38 | $24.38 | $24.38 | $19.26 | 700 |
| 2017-05-23 | $24.18 | $24.39 | $24.18 | $24.37 | $19.25 | 4,768 |
| 2017-05-22 | $24.40 | $24.41 | $24.28 | $24.28 | $19.18 | 1,934 |
| 2017-05-19 | $24.42 | $24.42 | $24.42 | $24.42 | $19.29 | 97 |
| 2017-05-18 | $24.42 | $24.42 | $24.42 | $24.42 | $19.29 | 0 |
| 2017-05-17 | $24.46 | $24.46 | $24.42 | $24.42 | $19.29 | 815 |
| 2017-05-16 | $24.23 | $24.38 | $24.18 | $24.30 | $19.19 | 5,886 |
| 2017-05-15 | $24.25 | $24.46 | $24.25 | $24.46 | $19.32 | 5,870 |
| 2017-05-12 | $24.25 | $24.34 | $24.25 | $24.34 | $19.22 | 774 |
| 2017-05-11 | $24.24 | $24.40 | $24.23 | $24.38 | $19.26 | 4,096 |
| 2017-05-10 | $24.30 | $24.30 | $24.23 | $24.26 | $19.16 | 2,756 |
| 2017-05-09 | $24.40 | $24.40 | $24.40 | $24.40 | $19.27 | 414 |
| 2017-05-08 | $24.26 | $24.26 | $24.26 | $24.26 | $19.16 | 589 |
| 2017-05-05 | $24.18 | $24.26 | $24.16 | $24.25 | $19.16 | 885 |
| 2017-05-04 | $24.15 | $24.44 | $24.15 | $24.44 | $19.31 | 2,690 |
| 2017-05-03 | $24.32 | $24.32 | $24.32 | $24.32 | $19.21 | 10 |
| 2017-05-02 | $24.32 | $24.32 | $24.32 | $24.32 | $19.21 | 1,124 |
| 2017-05-01 | $24.39 | $24.39 | $24.39 | $24.39 | $19.27 | 25 |
| 2017-04-28 | $24.21 | $24.39 | $24.15 | $24.39 | $19.27 | 3,559 |
| 2017-04-27 | $24.22 | $24.22 | $24.22 | $24.22 | $19.13 | 190 |
| 2017-04-26 | $24.20 | $24.20 | $24.14 | $24.16 | $19.08 | 2,229 |
| 2017-04-25 | $24.35 | $24.50 | $24.35 | $24.42 | $19.29 | 4,080 |
| 2017-04-24 | $24.13 | $24.13 | $24.06 | $24.11 | $19.04 | 1,744 |
| 2017-04-21 | $24.35 | $24.49 | $24.10 | $24.31 | $19.20 | 7,568 |
| 2017-04-20 | $24.25 | $24.39 | $24.14 | $24.39 | $19.26 | 4,685 |
| 2017-04-19 | $24.25 | $24.25 | $24.20 | $24.20 | $19.12 | 1,582 |
| 2017-04-18 | $24.24 | $24.33 | $24.15 | $24.15 | $19.08 | 2,130 |
| 2017-04-17 | $24.21 | $24.24 | $24.19 | $24.24 | $19.15 | 3,518 |
| 2017-04-13 | $23.96 | $24.21 | $23.96 | $24.01 | $18.97 | 4,732 |
| 2017-04-12 | $24.16 | $24.16 | $24.10 | $24.10 | $19.04 | 605 |
| 2017-04-11 | $24.19 | $24.19 | $24.06 | $24.07 | $19.01 | 6,047 |
| 2017-04-10 | $24.25 | $24.32 | $23.98 | $24.19 | $19.11 | 6,079 |
| 2017-04-07 | $24.22 | $24.25 | $24.22 | $24.25 | $19.16 | 824 |
| 2017-04-06 | $24.07 | $24.25 | $24.05 | $24.25 | $19.16 | 817 |
| 2017-04-05 | $24.25 | $24.25 | $24.13 | $24.15 | $19.08 | 5,905 |
| 2017-04-04 | $24.00 | $24.25 | $24.00 | $24.25 | $19.16 | 4,263 |
| 2017-04-03 | $24.05 | $24.21 | $24.03 | $24.21 | $19.12 | 2,578 |
| 2017-03-31 | $24.06 | $24.06 | $23.90 | $24.06 | $19.00 | 2,420 |
| 2017-03-30 | $24.06 | $24.06 | $24.06 | $24.06 | $19.00 | 300 |
| 2017-03-29 | $23.95 | $24.00 | $23.76 | $23.76 | $18.77 | 1,385 |
| 2017-03-28 | $23.85 | $24.21 | $23.83 | $24.01 | $18.97 | 5,405 |
| 2017-03-27 | $23.89 | $23.89 | $23.81 | $23.85 | $18.84 | 6,118 |
| 2017-03-24 | $23.59 | $23.74 | $23.59 | $23.60 | $18.64 | 1,694 |
| 2017-03-23 | $23.38 | $23.71 | $23.36 | $23.71 | $18.73 | 3,953 |
| 2017-03-22 | $23.74 | $23.76 | $23.32 | $23.32 | $18.42 | 3,166 |
| 2017-03-21 | $23.62 | $23.63 | $23.44 | $23.47 | $18.54 | 1,427 |
| 2017-03-20 | $23.69 | $23.80 | $23.69 | $23.69 | $18.71 | 1,025 |
| 2017-03-17 | $23.62 | $23.69 | $23.36 | $23.69 | $18.72 | 2,390 |
| 2017-03-16 | $23.55 | $23.65 | $23.48 | $23.58 | $18.63 | 2,946 |
| 2017-03-15 | $23.31 | $23.53 | $23.29 | $23.53 | $18.59 | 3,109 |
| 2017-03-14 | $23.37 | $23.37 | $23.25 | $23.26 | $18.37 | 4,799 |
| 2017-03-13 | $23.43 | $23.43 | $23.23 | $23.35 | $18.44 | 2,531 |
| 2017-03-10 | $23.47 | $23.47 | $23.28 | $23.28 | $18.39 | 4,306 |
| 2017-03-09 | $23.55 | $23.55 | $23.32 | $23.48 | $18.55 | 4,820 |
| 2017-03-08 | $23.76 | $23.76 | $23.54 | $23.55 | $18.60 | 8,365 |
| 2017-03-07 | $23.76 | $23.76 | $23.76 | $23.76 | $18.77 | 217 |
| 2017-03-06 | $23.77 | $23.89 | $23.72 | $23.74 | $18.75 | 4,048 |
| 2017-03-03 | $23.87 | $23.93 | $23.69 | $23.85 | $18.84 | 10,234 |
| 2017-03-02 | $23.75 | $23.86 | $23.72 | $23.86 | $18.85 | 4,425 |
| 2017-03-01 | $23.77 | $23.93 | $23.77 | $23.93 | $18.90 | 2,220 |
| 2017-02-28 | $23.91 | $23.93 | $23.90 | $23.90 | $18.88 | 700 |
| 2017-02-27 | $23.93 | $23.95 | $23.75 | $23.82 | $18.82 | 4,753 |
| 2017-02-24 | $24.00 | $24.13 | $23.96 | $24.08 | $19.02 | 13,630 |
| 2017-02-23 | $24.00 | $24.06 | $23.97 | $23.98 | $18.94 | 9,568 |
| 2017-02-22 | $23.92 | $23.92 | $23.92 | $23.92 | $18.89 | 4 |
| 2017-02-21 | $23.97 | $24.15 | $23.92 | $23.92 | $18.89 | 4,828 |
| 2017-02-17 | $24.08 | $24.08 | $23.88 | $23.88 | $18.86 | 5,905 |
| 2017-02-16 | $23.85 | $23.95 | $23.85 | $23.88 | $18.86 | 1,671 |
| 2017-02-15 | $23.98 | $24.06 | $23.86 | $23.86 | $18.85 | 3,492 |
| 2017-02-14 | $24.10 | $24.10 | $23.95 | $24.05 | $19.00 | 1,050 |
| 2017-02-13 | $24.08 | $24.19 | $24.00 | $24.00 | $18.96 | 9,900 |
| 2017-02-10 | $24.07 | $24.07 | $24.07 | $24.07 | $19.01 | 35 |
| 2017-02-09 | $24.06 | $24.12 | $24.06 | $24.07 | $19.01 | 1,675 |
| 2017-02-08 | $24.12 | $24.12 | $24.12 | $24.12 | $19.05 | 0 |
| 2017-02-07 | $24.26 | $24.26 | $24.12 | $24.12 | $19.05 | 1,655 |
| 2017-02-06 | $24.04 | $24.09 | $24.04 | $24.04 | $18.99 | 1,167 |
| 2017-02-03 | $24.00 | $24.38 | $24.00 | $24.38 | $19.26 | 3,256 |
| 2017-02-02 | $24.08 | $24.08 | $23.87 | $24.00 | $18.96 | 933 |
| 2017-02-01 | $23.80 | $23.80 | $23.80 | $23.80 | $18.80 | 535 |
| 2017-01-31 | $23.81 | $24.47 | $23.76 | $23.82 | $18.82 | 3,294 |
| 2017-01-30 | $24.10 | $24.10 | $23.88 | $23.96 | $18.93 | 4,880 |
| 2017-01-27 | $23.78 | $24.48 | $23.78 | $24.17 | $19.09 | 3,185 |
| 2017-01-26 | $24.14 | $24.14 | $23.90 | $24.03 | $18.98 | 1,708 |
| 2017-01-25 | $24.01 | $24.13 | $23.99 | $23.99 | $18.95 | 2,175 |
| 2017-01-24 | $24.16 | $24.16 | $23.58 | $23.96 | $18.93 | 3,492 |
| 2017-01-23 | $23.85 | $24.71 | $23.85 | $24.25 | $19.16 | 6,981 |
| 2017-01-20 | $23.85 | $23.85 | $23.85 | $23.85 | $18.84 | 0 |
| 2017-01-19 | $23.98 | $24.02 | $23.71 | $23.85 | $18.84 | 1,432 |
| 2017-01-18 | $23.88 | $23.96 | $23.58 | $23.60 | $18.64 | 9,849 |
| 2017-01-17 | $23.69 | $23.96 | $23.69 | $23.88 | $18.86 | 5,898 |
| 2017-01-13 | $23.66 | $23.71 | $23.66 | $23.67 | $18.70 | 832 |
| 2017-01-12 | $23.37 | $23.37 | $23.37 | $23.37 | $18.46 | 0 |
| 2017-01-11 | $23.26 | $23.57 | $23.26 | $23.37 | $18.46 | 4,910 |
| 2017-01-10 | $23.54 | $23.54 | $23.35 | $23.35 | $18.45 | 1,788 |
| 2017-01-09 | $23.44 | $23.45 | $23.15 | $23.42 | $18.50 | 3,252 |
| 2017-01-06 | $23.22 | $23.40 | $23.20 | $23.33 | $18.43 | 1,631 |
| 2017-01-05 | $23.30 | $23.30 | $23.20 | $23.20 | $18.33 | 1,267 |
| 2017-01-04 | $23.13 | $23.36 | $23.13 | $23.35 | $18.44 | 3,491 |
| 2017-01-03 | $23.00 | $23.08 | $22.75 | $22.98 | $18.15 | 8,118 |
| 2016-12-30 | $22.87 | $23.23 | $22.87 | $23.23 | $18.35 | 1,294 |
| 2016-12-29 | $23.03 | $23.10 | $22.95 | $23.10 | $18.25 | 1,479 |
| 2016-12-28 | $23.22 | $23.22 | $23.22 | $23.22 | $18.34 | 568 |
| 2016-12-27 | $22.59 | $23.31 | $22.59 | $22.91 | $18.09 | 900 |
| 2016-12-23 | $23.16 | $23.16 | $22.84 | $22.84 | $18.04 | 6,406 |
| 2016-12-22 | $23.29 | $23.32 | $23.02 | $23.32 | $18.42 | 1,655 |
| 2016-12-21 | $23.22 | $23.22 | $23.02 | $23.06 | $18.21 | 974 |
| 2016-12-20 | $22.48 | $23.14 | $22.48 | $23.06 | $18.22 | 1,313 |
| 2016-12-19 | $22.85 | $23.31 | $22.85 | $22.98 | $18.15 | 8,602 |
| 2016-12-16 | $23.10 | $23.10 | $22.77 | $22.81 | $18.02 | 1,433 |
| 2016-12-15 | $23.03 | $23.03 | $22.42 | $22.90 | $18.09 | 4,832 |
| 2016-12-14 | $23.02 | $23.02 | $22.88 | $23.01 | $18.18 | 1,907 |
| 2016-12-13 | $23.00 | $23.30 | $22.22 | $22.35 | $17.65 | 5,741 |
| 2016-12-12 | $23.32 | $23.32 | $23.32 | $23.32 | $18.42 | 135 |
| 2016-12-09 | $23.65 | $23.65 | $22.96 | $23.15 | $18.29 | 2,837 |
| 2016-12-08 | $24.20 | $24.20 | $24.00 | $24.00 | $18.96 | 2,758 |
| 2016-12-07 | $24.24 | $24.24 | $24.24 | $24.24 | $19.15 | 200 |
| 2016-12-06 | $24.08 | $24.37 | $24.08 | $24.37 | $19.25 | 1,100 |
| 2016-12-05 | $24.29 | $24.38 | $24.29 | $24.30 | $19.19 | 1,613 |
| 2016-12-02 | $24.54 | $24.54 | $24.54 | $24.54 | $19.38 | 82 |
| 2016-12-01 | $24.26 | $24.54 | $24.00 | $24.54 | $19.38 | 4,980 |
| 2016-11-30 | $24.28 | $24.46 | $24.25 | $24.31 | $19.20 | 3,468 |
| 2016-11-29 | $24.31 | $24.39 | $24.25 | $24.31 | $19.20 | 4,070 |
| 2016-11-28 | $24.30 | $24.54 | $24.25 | $24.54 | $19.38 | 3,820 |
| 2016-11-25 | $24.39 | $24.39 | $24.39 | $24.39 | $19.26 | 100 |
| 2016-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $19.26 | 1 |
| 2016-11-22 | $24.39 | $24.39 | $24.38 | $24.38 | $19.26 | 201 |
| 2016-11-21 | $24.25 | $24.26 | $24.25 | $24.26 | $19.17 | 2,918 |
| 2016-11-18 | $23.51 | $23.97 | $23.51 | $23.96 | $18.92 | 2,050 |
| 2016-11-17 | $23.95 | $24.47 | $23.53 | $24.00 | $18.96 | 3,561 |
| 2016-11-16 | $24.17 | $24.19 | $23.53 | $24.18 | $19.10 | 1,404 |
| 2016-11-15 | $24.15 | $24.50 | $24.15 | $24.15 | $19.08 | 4,601 |
| 2016-11-14 | $24.46 | $24.46 | $23.11 | $23.68 | $18.70 | 5,022 |
| 2016-11-11 | $24.55 | $24.55 | $24.17 | $24.35 | $19.23 | 6,463 |
| 2016-11-10 | $24.77 | $24.92 | $24.55 | $24.58 | $19.41 | 5,562 |
| 2016-11-09 | $24.78 | $24.78 | $24.78 | $24.78 | $19.58 | 333 |
| 2016-11-08 | $24.94 | $24.95 | $24.89 | $24.89 | $19.66 | 501 |
| 2016-11-07 | $24.87 | $24.87 | $24.79 | $24.85 | $19.63 | 5,260 |
| 2016-11-04 | $24.78 | $24.89 | $24.77 | $24.78 | $19.57 | 1,278 |
| 2016-11-03 | $24.75 | $24.99 | $24.75 | $24.99 | $19.74 | 1,704 |
| 2016-11-02 | $24.69 | $24.97 | $24.69 | $24.92 | $19.68 | 3,208 |
| 2016-11-01 | $24.86 | $25.05 | $24.68 | $24.77 | $19.57 | 16,849 |
| 2016-10-31 | $24.98 | $25.03 | $24.86 | $25.03 | $19.77 | 4,781 |
| 2016-10-28 | $24.86 | $25.05 | $24.73 | $24.90 | $19.67 | 1,582 |
| 2016-10-27 | $24.79 | $25.01 | $24.70 | $24.96 | $19.72 | 5,069 |
| 2016-10-26 | $24.77 | $25.05 | $24.75 | $25.05 | $19.79 | 5,690 |
| 2016-10-25 | $24.81 | $25.03 | $24.73 | $24.87 | $19.64 | 7,209 |
| 2016-10-24 | $24.81 | $25.05 | $24.80 | $25.04 | $19.78 | 5,596 |
| 2016-10-21 | $24.81 | $24.96 | $24.81 | $24.96 | $19.72 | 361 |
| 2016-10-20 | $24.89 | $24.97 | $24.89 | $24.95 | $19.70 | 1,177 |
| 2016-10-19 | $24.97 | $24.98 | $24.67 | $24.74 | $19.54 | 1,733 |
| 2016-10-18 | $24.85 | $24.97 | $24.85 | $24.95 | $19.71 | 4,946 |
| 2016-10-17 | $24.98 | $24.98 | $24.86 | $24.86 | $19.64 | 2,169 |
| 2016-10-14 | $24.89 | $24.97 | $24.86 | $24.97 | $19.72 | 3,060 |
| 2016-10-13 | $24.78 | $24.96 | $24.76 | $24.96 | $19.72 | 2,432 |
| 2016-10-12 | $24.78 | $24.85 | $24.78 | $24.85 | $19.63 | 1,451 |
| 2016-10-11 | $24.90 | $24.97 | $24.68 | $24.93 | $19.69 | 6,780 |
| 2016-10-10 | $25.05 | $25.05 | $25.04 | $25.04 | $19.78 | 206 |
| 2016-10-07 | $24.81 | $24.82 | $24.81 | $24.82 | $19.61 | 1,575 |
| 2016-10-06 | $25.04 | $25.04 | $25.04 | $25.04 | $19.78 | 940 |
| 2016-10-05 | $25.04 | $25.05 | $24.90 | $25.03 | $19.77 | 2,338 |
| 2016-10-04 | $24.96 | $24.96 | $24.91 | $24.91 | $19.68 | 2,865 |
| 2016-10-03 | $24.80 | $24.92 | $24.65 | $24.80 | $19.59 | 3,020 |
| 2016-09-30 | $25.00 | $25.04 | $24.85 | $25.04 | $19.78 | 3,243 |
| 2016-09-29 | $24.90 | $25.15 | $24.73 | $25.15 | $19.87 | 9,342 |
| 2016-09-28 | $24.73 | $24.90 | $24.73 | $24.90 | $19.67 | 991 |
| 2016-09-27 | $24.75 | $25.08 | $24.75 | $25.08 | $19.81 | 4,495 |
| 2016-09-26 | $24.95 | $25.07 | $24.76 | $25.00 | $19.75 | 3,616 |
| 2016-09-23 | $24.92 | $25.08 | $24.92 | $25.08 | $19.81 | 354 |
| 2016-09-22 | $24.65 | $24.80 | $24.64 | $24.65 | $19.47 | 4,200 |
| 2016-09-21 | $24.64 | $24.71 | $24.64 | $24.71 | $19.52 | 702 |
| 2016-09-20 | $25.04 | $25.04 | $24.75 | $24.75 | $19.55 | 1,939 |
| 2016-09-19 | $25.05 | $25.07 | $24.60 | $25.00 | $19.75 | 3,831 |
| 2016-09-16 | $24.91 | $25.03 | $24.69 | $25.03 | $19.77 | 1,733 |
| 2016-09-15 | $25.07 | $25.08 | $24.91 | $24.99 | $19.74 | 6,448 |
| 2016-09-14 | $25.03 | $25.04 | $25.03 | $25.04 | $19.78 | 294 |
| 2016-09-13 | $24.33 | $24.90 | $24.33 | $24.89 | $19.66 | 3,700 |
| 2016-09-12 | $24.94 | $24.94 | $24.54 | $24.54 | $19.38 | 681 |
| 2016-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $19.55 | 1,358 |
| 2016-09-08 | $25.02 | $25.02 | $24.50 | $24.91 | $19.68 | 6,497 |
| 2016-09-07 | $24.50 | $24.85 | $24.50 | $24.85 | $19.63 | 2,001 |
| 2016-09-06 | $25.03 | $25.03 | $24.75 | $24.75 | $19.55 | 3,258 |
| 2016-09-02 | $24.90 | $25.19 | $24.75 | $25.08 | $19.81 | 2,490 |
| 2016-09-01 | $25.00 | $25.06 | $24.79 | $24.94 | $19.70 | 1,900 |
| 2016-08-31 | $24.63 | $25.07 | $24.63 | $25.07 | $19.80 | 3,138 |
| 2016-08-30 | $24.30 | $25.24 | $24.29 | $25.18 | $19.89 | 21,257 |
| 2016-08-29 | $24.35 | $25.06 | $24.32 | $24.43 | $19.10 | 7,819 |
| 2016-08-26 | $24.96 | $24.96 | $24.16 | $24.75 | $19.35 | 9,572 |
| 2016-08-25 | $24.89 | $25.18 | $24.88 | $24.92 | $19.49 | 7,150 |
| 2016-08-24 | $25.13 | $25.13 | $25.00 | $25.11 | $19.64 | 3,498 |
| 2016-08-23 | $25.50 | $25.50 | $25.14 | $25.14 | $19.66 | 8,000 |
| 2016-08-22 | $25.82 | $25.99 | $25.15 | $25.27 | $19.76 | 7,061 |
| 2016-08-19 | $25.29 | $25.72 | $25.10 | $25.21 | $19.71 | 4,618 |
| 2016-08-18 | $25.44 | $25.85 | $25.11 | $25.13 | $19.65 | 13,739 |
| 2016-08-17 | $25.19 | $25.61 | $25.19 | $25.36 | $19.83 | 8,825 |
| 2016-08-16 | $25.20 | $25.20 | $25.10 | $25.18 | $19.69 | 774 |
| 2016-08-15 | $25.25 | $25.29 | $25.01 | $25.20 | $19.71 | 4,360 |
| 2016-08-12 | $24.98 | $25.30 | $24.84 | $25.28 | $19.77 | 13,302 |
| 2016-08-11 | $24.86 | $25.04 | $24.85 | $24.93 | $19.49 | 9,271 |
| 2016-08-10 | $24.87 | $25.15 | $24.84 | $25.03 | $19.57 | 1,703 |
| 2016-08-09 | $25.06 | $25.28 | $24.85 | $25.14 | $19.66 | 7,815 |
| 2016-08-08 | $25.00 | $25.10 | $24.89 | $24.90 | $19.47 | 6,694 |
| 2016-08-05 | $25.17 | $25.25 | $25.00 | $25.01 | $19.56 | 8,386 |
| 2016-08-04 | $25.04 | $25.17 | $24.95 | $25.16 | $19.67 | 6,679 |
| 2016-08-03 | $25.11 | $25.25 | $25.01 | $25.04 | $19.58 | 8,861 |
| 2016-08-02 | $24.96 | $25.25 | $24.77 | $25.15 | $19.67 | 24,431 |
| 2016-08-01 | $24.99 | $25.01 | $24.96 | $25.01 | $19.56 | 7,150 |
| 2016-07-29 | $24.96 | $25.22 | $24.96 | $25.10 | $19.63 | 6,206 |
| 2016-07-28 | $24.93 | $25.12 | $24.93 | $25.12 | $19.64 | 8,067 |
| 2016-07-27 | $25.09 | $25.09 | $25.03 | $25.03 | $19.57 | 1,150 |
| 2016-07-26 | $25.00 | $25.06 | $25.00 | $25.03 | $19.57 | 2,448 |
| 2016-07-25 | $25.09 | $25.09 | $25.09 | $25.09 | $19.62 | 400 |
| 2016-07-22 | $24.92 | $25.02 | $24.92 | $25.02 | $19.57 | 2,622 |
| 2016-07-21 | $25.04 | $25.09 | $24.95 | $24.95 | $19.51 | 5,511 |
| 2016-07-20 | $25.03 | $25.03 | $25.03 | $25.03 | $19.57 | 256 |
| 2016-07-19 | $25.03 | $25.03 | $24.92 | $25.00 | $19.55 | 15,908 |
| 2016-07-18 | $25.01 | $25.24 | $25.00 | $25.10 | $19.63 | 2,018 |
| 2016-07-15 | $24.77 | $25.20 | $24.77 | $25.12 | $19.64 | 6,359 |
| 2016-07-14 | $24.63 | $25.08 | $24.63 | $24.99 | $19.54 | 19,441 |
| 2016-07-13 | $25.10 | $25.12 | $24.92 | $25.12 | $19.64 | 4,848 |
| 2016-07-12 | $24.58 | $25.32 | $24.58 | $25.22 | $19.72 | 14,653 |
| 2016-07-11 | $24.52 | $24.59 | $24.43 | $24.55 | $19.19 | 7,090 |
| 2016-07-08 | $24.50 | $24.86 | $24.40 | $24.70 | $19.31 | 7,423 |
| 2016-07-07 | $24.42 | $24.75 | $24.42 | $24.64 | $19.27 | 2,480 |
| 2016-07-06 | $24.74 | $24.85 | $24.64 | $24.85 | $19.43 | 2,150 |
| 2016-07-05 | $24.95 | $24.95 | $24.47 | $24.75 | $19.35 | 3,390 |
| 2016-07-01 | $24.37 | $24.90 | $24.37 | $24.90 | $19.47 | 5,685 |
| 2016-06-30 | $24.57 | $24.80 | $24.44 | $24.78 | $19.38 | 8,092 |
| 2016-06-29 | $24.55 | $24.65 | $24.31 | $24.61 | $19.24 | 15,519 |
| 2016-06-28 | $24.30 | $24.58 | $24.09 | $24.54 | $19.19 | 14,278 |
| 2016-06-27 | $24.45 | $24.45 | $23.76 | $24.18 | $18.91 | 59,425 |
| 2016-06-24 | $24.10 | $24.39 | $23.67 | $24.28 | $18.99 | 20,237 |
| 2016-06-23 | $24.02 | $24.59 | $24.01 | $24.46 | $19.13 | 6,526 |
| 2016-06-22 | $24.43 | $24.69 | $24.02 | $24.15 | $18.88 | 16,611 |
| 2016-06-21 | $24.16 | $24.70 | $23.98 | $24.39 | $19.07 | 18,565 |
| 2016-06-20 | $24.19 | $24.19 | $23.70 | $23.84 | $18.64 | 12,122 |
| 2016-06-17 | $23.99 | $24.38 | $23.67 | $23.80 | $18.61 | 14,872 |
| 2016-06-16 | $23.67 | $23.98 | $23.58 | $23.86 | $18.66 | 17,382 |
| 2016-06-15 | $23.76 | $23.76 | $23.45 | $23.66 | $18.50 | 17,239 |
| 2016-06-14 | $23.45 | $23.77 | $23.44 | $23.73 | $18.56 | 28,153 |
| 2016-06-13 | $23.17 | $23.69 | $23.17 | $23.37 | $18.27 | 15,107 |
| 2016-06-10 | $23.19 | $23.20 | $23.03 | $23.19 | $18.14 | 10,416 |
| 2016-06-09 | $23.19 | $23.19 | $23.00 | $23.13 | $18.09 | 3,740 |
| 2016-06-08 | $23.03 | $23.12 | $23.03 | $23.12 | $18.08 | 340 |
| 2016-06-07 | $23.17 | $23.20 | $22.98 | $23.00 | $17.99 | 2,487 |
| 2016-06-06 | $23.18 | $23.18 | $23.01 | $23.18 | $18.12 | 1,153 |
| 2016-06-03 | $23.18 | $23.18 | $23.06 | $23.06 | $18.03 | 2,903 |
| 2016-06-02 | $23.17 | $23.21 | $23.05 | $23.16 | $18.11 | 2,735 |
| 2016-06-01 | $23.00 | $23.21 | $22.90 | $23.06 | $18.03 | 3,117 |
| 2016-05-31 | $23.36 | $23.39 | $23.00 | $23.00 | $17.99 | 6,812 |
| 2016-05-27 | $23.36 | $23.40 | $22.84 | $23.36 | $18.27 | 7,792 |
| 2016-05-26 | $23.29 | $23.33 | $22.93 | $23.33 | $18.05 | 1,812 |
| 2016-05-25 | $23.32 | $23.40 | $23.18 | $23.40 | $18.10 | 2,648 |
| 2016-05-24 | $23.30 | $23.30 | $23.10 | $23.26 | $17.99 | 8,254 |
| 2016-05-23 | $23.03 | $23.30 | $23.03 | $23.05 | $17.83 | 8,122 |
| 2016-05-20 | $23.01 | $23.10 | $22.95 | $23.01 | $17.80 | 5,255 |
| 2016-05-19 | $23.12 | $23.39 | $22.65 | $23.03 | $17.81 | 3,655 |
| 2016-05-18 | $23.29 | $23.48 | $23.12 | $23.12 | $17.88 | 11,540 |
| 2016-05-17 | $23.28 | $23.62 | $23.21 | $23.41 | $18.11 | 7,123 |
| 2016-05-16 | $22.75 | $23.44 | $22.75 | $23.17 | $17.92 | 20,839 |
| 2016-05-13 | $22.68 | $22.85 | $22.63 | $22.69 | $17.55 | 4,838 |
| 2016-05-12 | $22.68 | $22.68 | $22.60 | $22.60 | $17.48 | 4,680 |
| 2016-05-11 | $22.46 | $22.68 | $22.45 | $22.68 | $17.54 | 1,625 |
| 2016-05-10 | $22.80 | $22.80 | $22.49 | $22.51 | $17.41 | 2,267 |
| 2016-05-09 | $22.46 | $22.70 | $22.46 | $22.70 | $17.56 | 200 |
| 2016-05-06 | $22.77 | $22.80 | $22.44 | $22.44 | $17.36 | 4,653 |
| 2016-05-05 | $22.40 | $23.24 | $22.39 | $22.68 | $17.55 | 11,493 |
| 2016-05-04 | $22.51 | $22.77 | $22.39 | $22.39 | $17.32 | 5,110 |
| 2016-05-03 | $22.38 | $22.38 | $22.38 | $22.38 | $17.31 | 637 |
| 2016-05-02 | $22.34 | $22.37 | $22.34 | $22.37 | $17.30 | 584 |
| 2016-04-29 | $22.21 | $22.22 | $22.02 | $22.22 | $17.19 | 3,169 |
| 2016-04-28 | $22.04 | $22.22 | $22.04 | $22.13 | $17.12 | 1,145 |
| 2016-04-27 | $22.17 | $22.22 | $22.05 | $22.22 | $17.19 | 1,519 |
| 2016-04-26 | $22.02 | $22.20 | $22.01 | $22.18 | $17.16 | 2,466 |
| 2016-04-25 | $22.21 | $22.21 | $21.96 | $22.19 | $17.16 | 2,030 |
| 2016-04-22 | $22.17 | $22.17 | $22.17 | $22.17 | $17.15 | 164 |
| 2016-04-21 | $21.95 | $22.22 | $21.95 | $22.19 | $17.16 | 5,811 |
| 2016-04-20 | $22.02 | $22.17 | $22.02 | $22.17 | $17.15 | 887 |
| 2016-04-19 | $21.91 | $21.91 | $21.91 | $21.91 | $16.95 | 217 |
| 2016-04-18 | $21.96 | $22.17 | $21.76 | $22.17 | $17.15 | 12,944 |
| 2016-04-15 | $21.96 | $21.96 | $21.96 | $21.96 | $16.98 | 1,031 |
| 2016-04-14 | $22.10 | $22.10 | $21.85 | $21.89 | $16.93 | 669 |
| 2016-04-13 | $22.06 | $22.06 | $22.00 | $22.00 | $17.02 | 786 |
| 2016-04-12 | $21.90 | $21.95 | $21.90 | $21.90 | $16.94 | 1,530 |
| 2016-04-11 | $22.02 | $22.09 | $22.02 | $22.09 | $17.09 | 357 |
| 2016-04-08 | $21.90 | $21.90 | $21.90 | $21.90 | $16.94 | 323 |
| 2016-04-07 | $22.04 | $22.04 | $21.88 | $22.00 | $17.02 | 1,546 |
| 2016-04-06 | $21.97 | $22.03 | $21.94 | $21.94 | $16.97 | 1,091 |
| 2016-04-05 | $21.52 | $21.97 | $21.52 | $21.76 | $16.83 | 3,030 |
| 2016-04-04 | $21.91 | $21.91 | $21.58 | $21.58 | $16.69 | 937 |
| 2016-04-01 | $21.80 | $21.91 | $21.70 | $21.71 | $16.79 | 6,209 |
| 2016-03-31 | $22.24 | $22.24 | $21.92 | $21.92 | $16.96 | 1,037 |
| 2016-03-30 | $22.00 | $22.33 | $21.56 | $22.09 | $17.09 | 5,875 |
| 2016-03-29 | $22.00 | $22.19 | $21.75 | $22.19 | $17.16 | 3,055 |
| 2016-03-28 | $21.64 | $22.17 | $21.62 | $22.00 | $17.02 | 3,626 |
| 2016-03-24 | $21.87 | $21.94 | $21.87 | $21.94 | $16.97 | 450 |
| 2016-03-23 | $21.65 | $21.65 | $21.56 | $21.61 | $16.72 | 883 |
| 2016-03-22 | $21.96 | $21.96 | $21.52 | $21.52 | $16.65 | 590 |
| 2016-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $16.99 | 417 |
| 2016-03-18 | $21.61 | $21.96 | $21.52 | $21.94 | $16.97 | 6,095 |
| 2016-03-17 | $21.72 | $21.89 | $21.69 | $21.89 | $16.93 | 1,266 |
| 2016-03-16 | $21.70 | $21.79 | $21.61 | $21.70 | $16.78 | 1,297 |
| 2016-03-15 | $21.72 | $21.77 | $21.54 | $21.68 | $16.77 | 3,481 |
| 2016-03-14 | $21.78 | $21.78 | $21.41 | $21.41 | $16.56 | 1,090 |
| 2016-03-11 | $21.63 | $21.75 | $21.63 | $21.70 | $16.78 | 730 |
| 2016-03-10 | $21.52 | $21.96 | $21.47 | $21.83 | $16.89 | 2,659 |
| 2016-03-09 | $21.43 | $21.50 | $21.43 | $21.50 | $16.63 | 1,283 |
| 2016-03-08 | $21.51 | $21.51 | $21.38 | $21.45 | $16.59 | 2,121 |
| 2016-03-07 | $21.47 | $21.52 | $21.43 | $21.52 | $16.65 | 2,637 |
| 2016-03-04 | $21.36 | $21.49 | $21.36 | $21.45 | $16.59 | 10,251 |
| 2016-03-03 | $21.38 | $21.38 | $21.34 | $21.34 | $16.51 | 2,160 |
| 2016-03-02 | $21.39 | $21.39 | $21.39 | $21.39 | $16.55 | 851 |
| 2016-03-01 | $21.05 | $21.05 | $20.70 | $21.05 | $16.28 | 3,402 |
| 2016-02-29 | $20.76 | $21.07 | $20.76 | $21.05 | $16.28 | 1,450 |
| 2016-02-26 | $20.82 | $21.02 | $20.82 | $21.02 | $16.26 | 2,309 |
| 2016-02-25 | $21.00 | $21.25 | $20.95 | $21.25 | $16.24 | 5,085 |
| 2016-02-24 | $20.70 | $21.14 | $20.65 | $21.14 | $16.16 | 18,769 |
| 2016-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $16.05 | 0 |
| 2016-02-22 | $21.46 | $21.46 | $20.86 | $21.00 | $16.05 | 2,906 |
| 2016-02-19 | $21.05 | $21.05 | $20.86 | $20.86 | $15.94 | 2,436 |
| 2016-02-18 | $21.45 | $21.55 | $21.02 | $21.18 | $16.19 | 885 |
| 2016-02-17 | $21.02 | $21.35 | $21.01 | $21.35 | $16.32 | 3,360 |
| 2016-02-16 | $20.67 | $21.20 | $20.67 | $21.20 | $16.20 | 512 |
| 2016-02-12 | $21.06 | $21.09 | $20.65 | $21.09 | $16.12 | 1,445 |
| 2016-02-11 | $20.51 | $20.64 | $20.50 | $20.64 | $15.78 | 3,524 |
| 2016-02-10 | $20.96 | $21.19 | $20.82 | $21.19 | $16.20 | 1,380 |
| 2016-02-09 | $21.35 | $21.43 | $20.90 | $21.25 | $16.24 | 2,540 |
| 2016-02-08 | $21.44 | $21.49 | $21.40 | $21.40 | $16.36 | 2,393 |
| 2016-02-05 | $21.52 | $21.52 | $21.52 | $21.52 | $16.45 | 303 |
| 2016-02-04 | $21.74 | $21.74 | $21.35 | $21.71 | $16.59 | 3,109 |
| 2016-02-03 | $21.59 | $21.59 | $21.59 | $21.59 | $16.51 | 27 |
| 2016-02-02 | $21.39 | $21.74 | $21.30 | $21.59 | $16.51 | 7,613 |
| 2016-02-01 | $21.22 | $21.74 | $21.22 | $21.74 | $16.62 | 13,764 |
| 2016-01-29 | $21.73 | $21.73 | $21.73 | $21.73 | $16.61 | 335 |
| 2016-01-28 | $21.01 | $21.44 | $21.00 | $21.44 | $16.39 | 4,705 |
| 2016-01-27 | $21.08 | $21.34 | $21.02 | $21.30 | $16.28 | 3,290 |
| 2016-01-26 | $21.25 | $21.29 | $21.13 | $21.28 | $16.26 | 1,763 |
| 2016-01-25 | $21.31 | $21.33 | $20.96 | $21.28 | $16.26 | 3,895 |
| 2016-01-22 | $21.24 | $21.24 | $21.24 | $21.24 | $16.24 | 58 |
| 2016-01-21 | $21.24 | $21.24 | $21.24 | $21.24 | $16.24 | 600 |
| 2016-01-20 | $21.00 | $21.52 | $21.00 | $21.52 | $16.45 | 2,972 |
| 2016-01-19 | $21.25 | $21.33 | $21.05 | $21.33 | $16.30 | 9,285 |
| 2016-01-15 | $21.33 | $21.33 | $21.12 | $21.12 | $16.14 | 1,754 |
| 2016-01-14 | $21.68 | $21.68 | $21.32 | $21.32 | $16.30 | 2,012 |
| 2016-01-13 | $22.09 | $22.09 | $21.55 | $21.55 | $16.47 | 1,242 |
| 2016-01-12 | $21.80 | $22.01 | $21.75 | $21.75 | $16.62 | 1,304 |
| 2016-01-11 | $21.80 | $21.80 | $21.80 | $21.80 | $16.66 | 1,040 |
| 2016-01-08 | $22.17 | $22.17 | $21.85 | $21.85 | $16.70 | 725 |
| 2016-01-07 | $22.00 | $22.11 | $21.80 | $21.81 | $16.67 | 3,840 |
| 2016-01-06 | $22.00 | $22.50 | $22.00 | $22.20 | $16.97 | 5,771 |
| 2016-01-05 | $22.04 | $22.29 | $22.00 | $22.10 | $16.89 | 2,842 |
| 2016-01-04 | $22.00 | $22.15 | $22.00 | $22.15 | $16.93 | 1,393 |
| 2015-12-31 | $21.79 | $21.99 | $21.60 | $21.99 | $16.81 | 3,248 |
| 2015-12-30 | $21.69 | $21.87 | $21.69 | $21.84 | $16.69 | 3,321 |
| 2015-12-29 | $21.80 | $21.80 | $21.79 | $21.80 | $16.66 | 3,605 |
| 2015-12-28 | $21.60 | $21.75 | $21.60 | $21.70 | $16.59 | 1,910 |
| 2015-12-24 | $21.87 | $21.87 | $21.80 | $21.80 | $16.66 | 1,562 |
| 2015-12-23 | $21.11 | $21.90 | $21.11 | $21.90 | $16.74 | 6,088 |
| 2015-12-22 | $21.60 | $21.60 | $21.55 | $21.58 | $16.49 | 816 |
| 2015-12-21 | $21.60 | $21.60 | $21.01 | $21.30 | $16.28 | 2,455 |
| 2015-12-18 | $21.85 | $21.85 | $21.85 | $21.85 | $16.70 | 44 |
| 2015-12-17 | $21.26 | $21.85 | $21.26 | $21.85 | $16.70 | 754 |
| 2015-12-16 | $21.35 | $21.74 | $21.06 | $21.65 | $16.55 | 1,465 |
| 2015-12-15 | $22.25 | $22.25 | $21.06 | $21.06 | $16.10 | 8,913 |
| 2015-12-14 | $22.59 | $22.59 | $21.49 | $21.50 | $16.43 | 7,709 |
| 2015-12-11 | $22.63 | $22.74 | $22.50 | $22.50 | $17.20 | 5,019 |
| 2015-12-10 | $22.58 | $22.69 | $22.50 | $22.52 | $17.21 | 2,539 |
| 2015-12-09 | $22.76 | $22.76 | $22.36 | $22.36 | $17.09 | 6,540 |
| 2015-12-08 | $22.62 | $22.85 | $22.45 | $22.45 | $17.16 | 3,150 |
| 2015-12-07 | $22.44 | $22.64 | $22.35 | $22.41 | $17.13 | 2,762 |
| 2015-12-04 | $22.54 | $22.61 | $22.36 | $22.36 | $17.09 | 1,827 |
| 2015-12-03 | $22.51 | $22.79 | $22.36 | $22.49 | $17.19 | 3,415 |
| 2015-12-02 | $22.26 | $22.52 | $22.26 | $22.28 | $17.03 | 3,691 |
| 2015-12-01 | $22.27 | $22.64 | $22.25 | $22.47 | $17.17 | 1,413 |
| 2015-11-30 | $22.24 | $22.41 | $22.24 | $22.31 | $17.05 | 3,157 |
| 2015-11-27 | $22.68 | $22.68 | $22.68 | $22.68 | $17.33 | 400 |
| 2015-11-25 | $22.90 | $22.93 | $22.51 | $22.93 | $17.53 | 2,650 |
| 2015-11-24 | $22.77 | $22.89 | $22.76 | $22.89 | $17.50 | 3,579 |
| 2015-11-23 | $22.52 | $22.78 | $22.50 | $22.78 | $17.41 | 5,104 |
| 2015-11-20 | $22.52 | $22.54 | $22.50 | $22.50 | $17.20 | 3,062 |
| 2015-11-19 | $22.55 | $22.84 | $22.31 | $22.55 | $17.24 | 4,147 |
| 2015-11-18 | $22.49 | $22.54 | $22.06 | $22.54 | $17.23 | 2,113 |
| 2015-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.20 | 73 |
| 2015-11-16 | $22.44 | $22.50 | $22.02 | $22.50 | $17.20 | 1,685 |
| 2015-11-13 | $22.55 | $22.55 | $22.55 | $22.55 | $17.24 | 2 |
| 2015-11-12 | $22.47 | $22.55 | $22.44 | $22.55 | $17.24 | 1,877 |
| 2015-11-11 | $22.09 | $22.48 | $22.09 | $22.48 | $17.18 | 517 |
| 2015-11-10 | $22.22 | $22.22 | $22.22 | $22.22 | $16.98 | 32 |
| 2015-11-09 | $22.01 | $22.22 | $22.01 | $22.22 | $16.98 | 1,858 |
| 2015-11-06 | $22.15 | $22.56 | $22.15 | $22.45 | $17.16 | 1,032 |
| 2015-11-05 | $22.15 | $22.15 | $22.08 | $22.15 | $16.93 | 5,881 |
| 2015-11-04 | $22.01 | $22.15 | $22.00 | $22.06 | $16.86 | 2,567 |
| 2015-11-03 | $21.81 | $22.25 | $21.81 | $22.15 | $16.93 | 3,694 |
| 2015-11-02 | $22.14 | $22.20 | $21.80 | $21.85 | $16.70 | 5,918 |
| 2015-10-30 | $21.97 | $21.97 | $21.97 | $21.97 | $16.79 | 30 |
| 2015-10-29 | $22.15 | $22.15 | $21.75 | $21.97 | $16.79 | 3,781 |
| 2015-10-28 | $22.15 | $22.15 | $22.15 | $22.15 | $16.93 | 1,520 |
| 2015-10-27 | $22.15 | $22.15 | $22.15 | $22.15 | $16.93 | 5 |
| 2015-10-26 | $22.14 | $22.15 | $21.90 | $22.15 | $16.93 | 2,505 |
| 2015-10-23 | $22.04 | $22.15 | $22.04 | $22.15 | $16.93 | 1,673 |
| 2015-10-22 | $22.10 | $22.15 | $21.79 | $22.15 | $16.93 | 827 |
| 2015-10-21 | $22.10 | $22.15 | $22.00 | $22.05 | $16.85 | 3,850 |
| 2015-10-20 | $21.91 | $22.14 | $21.75 | $22.14 | $16.92 | 3,000 |
| 2015-10-19 | $22.15 | $22.15 | $22.00 | $22.00 | $16.81 | 1,318 |
| 2015-10-16 | $22.10 | $22.15 | $22.10 | $22.15 | $16.93 | 355 |
| 2015-10-15 | $22.07 | $22.07 | $21.86 | $22.07 | $16.87 | 1,553 |
| 2015-10-14 | $22.15 | $22.15 | $22.15 | $22.15 | $16.93 | 439 |
| 2015-10-13 | $22.13 | $22.15 | $22.13 | $22.15 | $16.93 | 757 |
| 2015-10-12 | $21.88 | $22.15 | $21.69 | $22.15 | $16.93 | 1,990 |
| 2015-10-09 | $22.15 | $22.15 | $21.56 | $21.69 | $16.58 | 2,676 |
| 2015-10-08 | $21.79 | $21.79 | $21.79 | $21.79 | $16.65 | 0 |
| 2015-10-07 | $21.75 | $21.79 | $21.75 | $21.79 | $16.65 | 450 |
| 2015-10-06 | $21.75 | $22.15 | $21.75 | $21.75 | $16.62 | 3,528 |
| 2015-10-05 | $22.15 | $22.15 | $21.77 | $22.15 | $16.93 | 1,825 |
| 2015-10-02 | $22.12 | $22.15 | $21.70 | $21.70 | $16.59 | 1,766 |
| 2015-10-01 | $21.80 | $22.04 | $21.80 | $21.85 | $16.70 | 1,056 |
| 2015-09-30 | $22.15 | $22.15 | $21.61 | $21.82 | $16.68 | 2,475 |
| 2015-09-29 | $22.41 | $22.41 | $22.11 | $22.15 | $16.93 | 1,535 |
| 2015-09-28 | $22.05 | $22.05 | $22.00 | $22.00 | $16.81 | 1,352 |
| 2015-09-25 | $22.45 | $22.45 | $22.05 | $22.15 | $16.93 | 1,593 |
| 2015-09-24 | $22.49 | $22.49 | $22.00 | $22.00 | $16.81 | 3,710 |
| 2015-09-23 | $22.62 | $22.62 | $22.31 | $22.40 | $17.12 | 865 |
| 2015-09-22 | $22.29 | $22.62 | $22.20 | $22.62 | $17.29 | 1,438 |
| 2015-09-21 | $22.05 | $22.07 | $21.76 | $22.07 | $16.86 | 2,472 |
| 2015-09-18 | $21.80 | $21.95 | $21.80 | $21.95 | $16.78 | 1,980 |
| 2015-09-17 | $21.90 | $21.90 | $21.64 | $21.64 | $16.54 | 947 |
| 2015-09-16 | $21.65 | $22.08 | $21.54 | $22.08 | $16.88 | 3,471 |
| 2015-09-15 | $21.55 | $21.69 | $21.51 | $21.61 | $16.52 | 4,978 |
| 2015-09-14 | $21.54 | $21.54 | $21.30 | $21.30 | $16.28 | 1,102 |
| 2015-09-11 | $21.30 | $21.43 | $21.21 | $21.41 | $16.36 | 4,450 |
| 2015-09-10 | $21.06 | $21.39 | $20.98 | $20.98 | $16.04 | 2,556 |
| 2015-09-09 | $21.43 | $21.43 | $21.08 | $21.25 | $16.24 | 3,029 |
| 2015-09-08 | $21.15 | $21.24 | $21.01 | $21.03 | $16.07 | 3,154 |
| 2015-09-04 | $21.06 | $21.06 | $21.06 | $21.06 | $16.10 | 222 |
| 2015-09-03 | $21.45 | $21.49 | $21.10 | $21.30 | $16.28 | 1,277 |
| 2015-09-02 | $20.86 | $21.21 | $20.86 | $21.00 | $16.05 | 1,294 |
Zions Bancorporation N.A (ZIONP) News Headlines
Recent Zions Bancorporation N.A (ZIONP) News
Similar Companies to Zions Bancorporation N.A (ZIONP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |