Ames National Corp (ATLO) Exchange: NASDAQ
Data as of April 18, 2024
$19.06 ($0.06) 0.32%
Ames National Corp - Daily Information
Click for more stock information on Ames National Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $18.98 |
| Previous Close | $19.06 |
| High | $19.25 |
| Low | $18.90 |
| Adjusted Open | $18.98 |
| Previous Adjusted Close | $19.06 |
| Adjusted High | $19.25 |
| Adjusted Low | $18.90 |
About Ames National Corp (ATLO)
Ames National Corporation is a bank holding company. The Company owns a 100% interest in five banking subsidiaries consisting of two national banks and three state-chartered banks. All of the Company's operations are conducted in the State of Iowa and primarily within the central Iowa counties of Boone, Marshall, Polk and Story where the Company's banking subsidiaries are located. Its principal banking subsidiary is First National Bank, Ames, Iowa (First National) located in Ames, Iowa. The State Bank & Trust Co. (State Bank) is located in Nevada, Iowa; Boone Bank & Trust Co. (Boone Bank) is located in Boone, Iowa; Randall-Story State Bank (Randall-Story Bank) is located in Story City, Iowa; and United Bank & Trust NA (United Bank) is located in Marshalltown, Iowa. First National, State Bank, Boone Bank, Randall-Story Bank and United Bank are each operated as a wholly owned subsidiary of the Company.
Invest in Ames National Corp (ATLO)
Historical Stock Data for Ames National Corp (ATLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $18.98 | $19.25 | $18.90 | $19.06 | $19.06 | 13,498 |
| 2024-04-17 | $18.90 | $19.21 | $18.90 | $19.00 | $19.00 | 5,635 |
| 2024-04-16 | $18.93 | $19.25 | $18.93 | $18.96 | $18.96 | 6,975 |
| 2024-04-15 | $19.21 | $19.38 | $18.99 | $19.01 | $19.01 | 7,400 |
| 2024-04-12 | $19.46 | $19.89 | $18.91 | $19.30 | $19.30 | 10,245 |
| 2024-04-11 | $19.00 | $19.49 | $19.00 | $19.44 | $19.44 | 16,045 |
| 2024-04-10 | $19.56 | $19.92 | $18.81 | $19.03 | $19.03 | 14,841 |
| 2024-04-09 | $20.23 | $20.23 | $19.43 | $19.93 | $19.93 | 4,423 |
| 2024-04-08 | $20.20 | $20.20 | $20.19 | $20.19 | $20.19 | 3,800 |
| 2024-04-05 | $19.92 | $20.06 | $19.79 | $19.79 | $19.79 | 5,677 |
| 2024-04-04 | $20.09 | $20.20 | $19.85 | $19.89 | $19.89 | 9,849 |
| 2024-04-03 | $19.60 | $19.98 | $19.51 | $19.67 | $19.67 | 11,156 |
| 2024-04-02 | $19.75 | $19.96 | $19.42 | $19.42 | $19.42 | 13,853 |
| 2024-04-01 | $20.06 | $20.06 | $19.60 | $19.61 | $19.61 | 13,797 |
| 2024-03-28 | $19.99 | $20.30 | $19.91 | $20.18 | $20.18 | 16,633 |
| 2024-03-27 | $19.59 | $20.09 | $19.59 | $20.04 | $20.04 | 14,121 |
| 2024-03-26 | $19.90 | $19.99 | $19.59 | $19.59 | $19.59 | 11,155 |
| 2024-03-25 | $19.97 | $20.01 | $19.09 | $19.69 | $19.69 | 13,271 |
| 2024-03-22 | $20.96 | $20.96 | $20.00 | $20.00 | $20.00 | 7,308 |
| 2024-03-21 | $20.18 | $21.13 | $20.11 | $20.83 | $20.83 | 14,022 |
| 2024-03-20 | $20.57 | $20.88 | $20.50 | $20.61 | $20.61 | 8,629 |
| 2024-03-19 | $20.06 | $20.99 | $20.06 | $20.90 | $20.90 | 9,515 |
| 2024-03-18 | $20.42 | $20.42 | $20.13 | $20.13 | $20.13 | 8,581 |
| 2024-03-15 | $19.18 | $20.73 | $19.18 | $20.59 | $20.59 | 69,019 |
| 2024-03-14 | $19.55 | $20.00 | $19.19 | $19.32 | $19.32 | 12,357 |
| 2024-03-13 | $19.16 | $19.56 | $19.16 | $19.55 | $19.55 | 7,117 |
| 2024-03-12 | $18.98 | $19.26 | $18.98 | $19.02 | $19.02 | 8,437 |
| 2024-03-11 | $18.84 | $19.27 | $18.82 | $19.04 | $19.04 | 17,352 |
| 2024-03-08 | $18.92 | $19.00 | $18.67 | $18.67 | $18.67 | 7,154 |
| 2024-03-07 | $18.61 | $18.74 | $18.51 | $18.63 | $18.63 | 6,437 |
| 2024-03-06 | $18.59 | $18.66 | $18.28 | $18.49 | $18.49 | 7,423 |
| 2024-03-05 | $18.56 | $19.00 | $18.26 | $18.54 | $18.54 | 13,912 |
| 2024-03-04 | $18.56 | $18.80 | $18.51 | $18.51 | $18.51 | 5,925 |
| 2024-03-01 | $18.94 | $18.94 | $18.53 | $18.66 | $18.66 | 8,195 |
| 2024-02-29 | $18.66 | $19.06 | $18.66 | $18.97 | $18.97 | 8,320 |
| 2024-02-28 | $18.73 | $19.08 | $18.41 | $18.46 | $18.46 | 22,757 |
| 2024-02-27 | $18.86 | $19.11 | $18.71 | $18.89 | $18.89 | 10,568 |
| 2024-02-26 | $18.44 | $18.86 | $18.44 | $18.80 | $18.80 | 7,662 |
| 2024-02-23 | $18.56 | $18.84 | $18.41 | $18.63 | $18.63 | 10,531 |
| 2024-02-22 | $18.22 | $18.75 | $18.22 | $18.44 | $18.44 | 29,028 |
| 2024-02-21 | $18.12 | $18.49 | $18.12 | $18.30 | $18.30 | 13,432 |
| 2024-02-20 | $18.01 | $18.60 | $18.01 | $18.04 | $18.04 | 16,930 |
| 2024-02-16 | $18.60 | $18.94 | $18.11 | $18.28 | $18.28 | 15,581 |
| 2024-02-15 | $19.00 | $19.00 | $18.41 | $18.68 | $18.68 | 32,283 |
| 2024-02-14 | $18.70 | $18.72 | $18.18 | $18.72 | $18.72 | 15,395 |
| 2024-02-13 | $18.51 | $19.30 | $17.74 | $17.76 | $17.76 | 24,115 |
| 2024-02-12 | $18.00 | $19.41 | $18.00 | $18.92 | $18.92 | 17,060 |
| 2024-02-09 | $18.16 | $18.38 | $18.09 | $18.13 | $18.13 | 29,695 |
| 2024-02-08 | $18.00 | $18.75 | $18.00 | $18.31 | $18.31 | 6,522 |
| 2024-02-07 | $18.79 | $18.79 | $18.17 | $18.25 | $18.25 | 11,129 |
| 2024-02-06 | $18.71 | $19.12 | $18.50 | $18.88 | $18.88 | 21,282 |
| 2024-02-05 | $19.40 | $19.91 | $18.86 | $19.13 | $19.13 | 12,014 |
| 2024-02-02 | $19.72 | $20.31 | $19.59 | $19.68 | $19.68 | 13,647 |
| 2024-02-01 | $20.70 | $20.71 | $19.92 | $20.03 | $20.03 | 20,724 |
| 2024-01-31 | $21.78 | $22.19 | $21.14 | $21.14 | $21.14 | 17,734 |
| 2024-01-30 | $21.82 | $22.41 | $21.74 | $22.24 | $21.96 | 21,027 |
| 2024-01-29 | $21.45 | $21.90 | $21.15 | $21.66 | $21.39 | 10,181 |
| 2024-01-26 | $21.29 | $21.39 | $20.86 | $21.10 | $20.83 | 10,226 |
| 2024-01-25 | $21.20 | $21.20 | $20.81 | $21.03 | $20.76 | 13,567 |
| 2024-01-24 | $20.86 | $21.30 | $20.84 | $20.93 | $20.67 | 14,465 |
| 2024-01-23 | $20.74 | $21.39 | $20.41 | $20.75 | $20.49 | 9,820 |
| 2024-01-22 | $19.97 | $20.54 | $19.59 | $20.54 | $20.28 | 9,212 |
| 2024-01-19 | $19.57 | $19.75 | $19.34 | $19.74 | $19.49 | 7,261 |
| 2024-01-18 | $19.34 | $19.41 | $19.29 | $19.29 | $19.05 | 6,411 |
| 2024-01-17 | $19.13 | $19.56 | $19.13 | $19.31 | $19.07 | 6,154 |
| 2024-01-16 | $19.72 | $19.81 | $19.20 | $19.38 | $19.14 | 7,731 |
| 2024-01-12 | $20.07 | $20.16 | $19.75 | $19.85 | $19.60 | 6,305 |
| 2024-01-11 | $19.88 | $20.10 | $19.64 | $20.00 | $19.75 | 9,459 |
| 2024-01-10 | $20.32 | $20.32 | $19.89 | $20.10 | $19.84 | 15,255 |
| 2024-01-09 | $20.44 | $20.87 | $20.10 | $20.20 | $19.95 | 6,835 |
| 2024-01-08 | $20.37 | $20.78 | $20.37 | $20.67 | $20.41 | 6,501 |
| 2024-01-05 | $20.54 | $21.07 | $20.50 | $20.68 | $20.42 | 32,392 |
| 2024-01-04 | $20.85 | $21.09 | $20.52 | $20.56 | $20.30 | 11,841 |
| 2024-01-03 | $21.36 | $21.36 | $20.52 | $20.72 | $20.46 | 17,825 |
| 2024-01-02 | $21.09 | $21.81 | $21.08 | $21.31 | $21.04 | 14,046 |
| 2023-12-29 | $21.62 | $21.64 | $21.28 | $21.34 | $21.07 | 19,591 |
| 2023-12-28 | $21.58 | $21.93 | $21.12 | $21.87 | $21.59 | 32,652 |
| 2023-12-27 | $21.33 | $22.25 | $21.33 | $21.82 | $21.54 | 18,857 |
| 2023-12-26 | $22.28 | $22.35 | $21.53 | $21.92 | $21.64 | 24,415 |
| 2023-12-22 | $21.87 | $22.17 | $21.34 | $22.17 | $21.89 | 9,557 |
| 2023-12-21 | $21.16 | $22.25 | $21.16 | $21.69 | $21.42 | 14,177 |
| 2023-12-20 | $21.15 | $22.41 | $21.15 | $21.59 | $21.32 | 23,599 |
| 2023-12-19 | $21.47 | $21.50 | $21.00 | $21.34 | $21.07 | 33,396 |
| 2023-12-18 | $22.32 | $22.32 | $21.33 | $21.45 | $21.18 | 29,773 |
| 2023-12-15 | $21.42 | $22.50 | $21.03 | $22.32 | $22.04 | 86,231 |
| 2023-12-14 | $21.16 | $21.42 | $21.06 | $21.40 | $21.13 | 16,484 |
| 2023-12-13 | $19.50 | $21.25 | $19.40 | $20.95 | $20.69 | 44,433 |
| 2023-12-12 | $19.80 | $19.83 | $19.50 | $19.54 | $19.29 | 14,690 |
| 2023-12-11 | $19.79 | $20.02 | $19.49 | $19.81 | $19.56 | 16,365 |
| 2023-12-08 | $19.50 | $20.38 | $19.50 | $19.88 | $19.63 | 22,658 |
| 2023-12-07 | $19.40 | $19.84 | $19.25 | $19.75 | $19.50 | 11,352 |
| 2023-12-06 | $19.70 | $19.83 | $19.46 | $19.68 | $19.43 | 18,109 |
| 2023-12-05 | $19.77 | $19.98 | $19.51 | $19.59 | $19.34 | 15,497 |
| 2023-12-04 | $19.08 | $19.77 | $18.92 | $19.68 | $19.43 | 13,538 |
| 2023-12-01 | $18.62 | $19.17 | $18.62 | $19.10 | $19.10 | 39,513 |
| 2023-11-30 | $18.37 | $18.64 | $18.25 | $18.48 | $18.48 | 18,212 |
| 2023-11-29 | $17.96 | $18.31 | $17.96 | $18.26 | $18.26 | 12,211 |
| 2023-11-28 | $18.36 | $18.44 | $17.98 | $17.98 | $17.98 | 14,696 |
| 2023-11-27 | $18.77 | $18.81 | $18.40 | $18.58 | $18.58 | 10,051 |
| 2023-11-24 | $18.31 | $18.69 | $18.31 | $18.67 | $18.67 | 4,486 |
| 2023-11-22 | $18.60 | $18.73 | $18.28 | $18.48 | $18.48 | 7,883 |
| 2023-11-21 | $19.04 | $19.24 | $18.60 | $18.60 | $18.60 | 15,471 |
| 2023-11-20 | $19.46 | $19.46 | $19.03 | $19.31 | $19.31 | 21,497 |
| 2023-11-17 | $19.18 | $19.45 | $19.00 | $19.41 | $19.41 | 25,088 |
| 2023-11-16 | $19.22 | $19.29 | $18.99 | $19.05 | $19.05 | 11,857 |
| 2023-11-15 | $19.73 | $19.73 | $18.85 | $19.20 | $19.20 | 70,747 |
| 2023-11-14 | $18.03 | $19.06 | $17.73 | $19.03 | $19.03 | 27,515 |
| 2023-11-13 | $17.67 | $17.97 | $17.46 | $17.79 | $17.79 | 15,129 |
| 2023-11-10 | $17.60 | $17.94 | $17.52 | $17.64 | $17.64 | 13,379 |
| 2023-11-09 | $17.82 | $18.10 | $17.78 | $17.78 | $17.78 | 15,631 |
| 2023-11-08 | $17.93 | $17.93 | $17.72 | $17.90 | $17.90 | 16,016 |
| 2023-11-07 | $17.78 | $17.95 | $17.70 | $17.80 | $17.80 | 9,104 |
| 2023-11-06 | $17.68 | $17.91 | $17.58 | $17.78 | $17.78 | 20,604 |
| 2023-11-03 | $17.46 | $17.97 | $17.40 | $17.81 | $17.81 | 39,431 |
| 2023-11-02 | $16.70 | $17.39 | $16.70 | $17.31 | $17.31 | 26,187 |
| 2023-11-01 | $16.84 | $17.06 | $16.67 | $16.99 | $16.99 | 15,581 |
| 2023-10-31 | $16.69 | $16.95 | $16.56 | $16.92 | $16.92 | 14,325 |
| 2023-10-30 | $16.45 | $17.23 | $16.28 | $17.04 | $16.77 | 46,890 |
| 2023-10-27 | $16.19 | $16.28 | $16.10 | $16.17 | $15.92 | 19,288 |
| 2023-10-26 | $15.72 | $16.20 | $15.72 | $16.18 | $15.93 | 30,534 |
| 2023-10-25 | $15.05 | $15.66 | $15.05 | $15.66 | $15.41 | 36,770 |
| 2023-10-24 | $15.32 | $15.32 | $15.01 | $15.10 | $15.10 | 22,930 |
| 2023-10-23 | $15.41 | $15.53 | $15.13 | $15.19 | $15.19 | 21,551 |
| 2023-10-20 | $15.91 | $15.98 | $15.33 | $15.34 | $15.34 | 35,001 |
| 2023-10-19 | $15.91 | $15.91 | $15.75 | $15.80 | $15.80 | 27,240 |
| 2023-10-18 | $15.76 | $15.89 | $15.75 | $15.81 | $15.81 | 24,368 |
| 2023-10-17 | $15.57 | $15.96 | $15.56 | $15.82 | $15.82 | 20,870 |
| 2023-10-16 | $15.65 | $16.09 | $15.51 | $15.69 | $15.69 | 17,334 |
| 2023-10-13 | $16.23 | $16.23 | $15.54 | $15.67 | $15.67 | 18,004 |
| 2023-10-12 | $16.03 | $16.38 | $15.84 | $15.95 | $15.95 | 25,076 |
| 2023-10-11 | $16.21 | $16.24 | $16.00 | $16.12 | $16.12 | 18,007 |
| 2023-10-10 | $16.22 | $16.47 | $16.01 | $16.17 | $16.17 | 19,178 |
| 2023-10-09 | $16.04 | $16.41 | $16.04 | $16.19 | $16.19 | 21,428 |
| 2023-10-06 | $16.09 | $16.26 | $15.88 | $16.19 | $16.19 | 23,613 |
| 2023-10-05 | $16.04 | $16.36 | $15.84 | $16.21 | $16.21 | 28,134 |
| 2023-10-04 | $16.16 | $16.35 | $15.80 | $15.98 | $15.98 | 28,753 |
| 2023-10-03 | $16.58 | $16.58 | $16.09 | $16.14 | $16.14 | 24,810 |
| 2023-10-02 | $16.69 | $16.69 | $16.45 | $16.57 | $16.57 | 20,792 |
| 2023-09-29 | $16.54 | $16.78 | $16.49 | $16.59 | $16.59 | 20,865 |
| 2023-09-28 | $16.56 | $16.79 | $16.46 | $16.55 | $16.55 | 36,014 |
| 2023-09-27 | $16.91 | $17.03 | $16.38 | $16.51 | $16.51 | 30,575 |
| 2023-09-26 | $17.25 | $17.29 | $16.84 | $16.91 | $16.91 | 26,500 |
| 2023-09-25 | $17.34 | $17.56 | $17.21 | $17.32 | $17.32 | 27,507 |
| 2023-09-22 | $17.33 | $17.69 | $17.20 | $17.34 | $17.34 | 26,091 |
| 2023-09-21 | $17.50 | $17.64 | $17.27 | $17.32 | $17.32 | 23,331 |
| 2023-09-20 | $17.72 | $17.85 | $17.50 | $17.50 | $17.50 | 15,662 |
| 2023-09-19 | $17.57 | $17.83 | $17.52 | $17.72 | $17.72 | 19,228 |
| 2023-09-18 | $18.06 | $18.08 | $17.56 | $17.58 | $17.58 | 36,473 |
| 2023-09-15 | $17.78 | $18.20 | $17.68 | $18.05 | $18.05 | 67,920 |
| 2023-09-14 | $18.10 | $18.10 | $17.66 | $17.79 | $17.79 | 23,873 |
| 2023-09-13 | $18.12 | $18.12 | $17.81 | $17.87 | $17.87 | 11,458 |
| 2023-09-12 | $17.76 | $18.04 | $17.75 | $17.93 | $17.93 | 13,136 |
| 2023-09-11 | $18.01 | $18.01 | $17.76 | $17.86 | $17.86 | 11,858 |
| 2023-09-08 | $17.88 | $17.98 | $17.68 | $17.87 | $17.87 | 16,940 |
| 2023-09-07 | $17.90 | $17.97 | $17.69 | $17.77 | $17.77 | 38,999 |
| 2023-09-06 | $17.90 | $17.96 | $17.79 | $17.88 | $17.88 | 20,075 |
| 2023-09-05 | $18.15 | $18.17 | $17.79 | $17.84 | $17.84 | 12,936 |
| 2023-09-01 | $18.11 | $18.27 | $18.08 | $18.22 | $18.22 | 15,736 |
| 2023-08-31 | $18.08 | $18.15 | $17.95 | $17.95 | $17.95 | 21,381 |
| 2023-08-30 | $18.26 | $18.34 | $18.00 | $18.05 | $17.78 | 24,212 |
| 2023-08-29 | $18.19 | $18.40 | $18.17 | $18.37 | $18.10 | 8,356 |
| 2023-08-28 | $18.20 | $18.29 | $18.03 | $18.22 | $17.95 | 15,431 |
| 2023-08-25 | $18.25 | $18.39 | $18.01 | $18.33 | $18.06 | 10,640 |
| 2023-08-24 | $18.11 | $18.25 | $18.00 | $18.11 | $18.11 | 9,097 |
| 2023-08-23 | $18.23 | $18.34 | $17.94 | $18.15 | $18.15 | 25,359 |
| 2023-08-22 | $18.16 | $18.22 | $17.90 | $17.91 | $17.91 | 11,334 |
| 2023-08-21 | $18.37 | $18.40 | $18.14 | $18.22 | $18.22 | 12,090 |
| 2023-08-18 | $18.09 | $18.50 | $18.09 | $18.41 | $18.41 | 14,269 |
| 2023-08-17 | $18.33 | $18.35 | $18.20 | $18.24 | $18.24 | 11,242 |
| 2023-08-16 | $18.73 | $18.84 | $18.33 | $18.38 | $18.38 | 14,811 |
| 2023-08-15 | $19.08 | $19.08 | $18.67 | $18.79 | $18.79 | 18,111 |
| 2023-08-14 | $19.01 | $19.04 | $18.72 | $18.97 | $18.97 | 16,412 |
| 2023-08-11 | $19.17 | $19.25 | $18.93 | $19.01 | $19.01 | 15,935 |
| 2023-08-10 | $19.35 | $19.35 | $19.01 | $19.07 | $19.07 | 14,212 |
| 2023-08-09 | $19.37 | $19.37 | $19.08 | $19.30 | $19.30 | 11,963 |
| 2023-08-08 | $19.54 | $19.54 | $19.20 | $19.35 | $19.35 | 23,264 |
| 2023-08-07 | $19.55 | $19.67 | $19.26 | $19.67 | $19.67 | 24,925 |
| 2023-08-04 | $19.82 | $19.82 | $19.24 | $19.32 | $19.32 | 12,943 |
| 2023-08-03 | $19.51 | $19.83 | $19.46 | $19.53 | $19.53 | 22,245 |
| 2023-08-02 | $19.21 | $19.77 | $19.14 | $19.69 | $19.69 | 27,703 |
| 2023-08-01 | $19.20 | $19.30 | $18.89 | $19.21 | $19.21 | 19,458 |
| 2023-07-31 | $19.47 | $19.48 | $19.10 | $19.26 | $19.26 | 15,969 |
| 2023-07-28 | $19.54 | $20.11 | $19.54 | $19.85 | $19.85 | 17,086 |
| 2023-07-27 | $20.00 | $20.05 | $19.53 | $19.58 | $19.58 | 25,141 |
| 2023-07-26 | $20.15 | $20.32 | $19.95 | $20.02 | $20.02 | 28,309 |
| 2023-07-25 | $19.89 | $20.10 | $19.70 | $20.06 | $20.06 | 24,007 |
| 2023-07-24 | $19.66 | $20.17 | $19.53 | $19.88 | $19.88 | 21,330 |
| 2023-07-21 | $19.99 | $19.99 | $19.55 | $19.56 | $19.56 | 18,798 |
| 2023-07-20 | $19.50 | $19.93 | $19.40 | $19.93 | $19.93 | 25,456 |
| 2023-07-19 | $19.28 | $19.89 | $19.20 | $19.63 | $19.63 | 32,839 |
| 2023-07-18 | $18.64 | $19.37 | $18.64 | $19.24 | $19.24 | 23,779 |
| 2023-07-17 | $18.44 | $18.70 | $18.29 | $18.53 | $18.53 | 26,964 |
| 2023-07-14 | $18.19 | $18.45 | $18.14 | $18.41 | $18.41 | 28,407 |
| 2023-07-13 | $18.00 | $18.50 | $17.90 | $18.38 | $18.38 | 25,958 |
| 2023-07-12 | $17.97 | $18.18 | $17.94 | $18.02 | $18.02 | 17,943 |
| 2023-07-11 | $18.12 | $18.13 | $17.71 | $17.88 | $17.88 | 49,113 |
| 2023-07-10 | $18.28 | $18.59 | $18.10 | $18.16 | $18.16 | 40,913 |
| 2023-07-07 | $17.62 | $18.44 | $17.62 | $18.33 | $18.33 | 68,926 |
| 2023-07-06 | $17.94 | $17.94 | $17.51 | $17.67 | $17.67 | 27,549 |
| 2023-07-05 | $18.05 | $18.12 | $17.90 | $17.91 | $17.91 | 21,491 |
| 2023-07-03 | $18.09 | $18.24 | $18.09 | $18.18 | $18.18 | 17,497 |
| 2023-06-30 | $18.16 | $18.17 | $18.01 | $18.03 | $18.03 | 34,459 |
| 2023-06-29 | $18.13 | $18.21 | $18.10 | $18.16 | $18.16 | 20,743 |
| 2023-06-28 | $18.12 | $18.45 | $18.07 | $18.11 | $18.11 | 23,375 |
| 2023-06-27 | $18.06 | $18.40 | $18.06 | $18.21 | $18.21 | 52,544 |
| 2023-06-26 | $18.17 | $18.29 | $18.06 | $18.15 | $18.15 | 45,420 |
| 2023-06-23 | $18.21 | $18.36 | $18.03 | $18.19 | $18.19 | 1,027,797 |
| 2023-06-22 | $18.31 | $18.35 | $18.13 | $18.24 | $18.24 | 52,073 |
| 2023-06-21 | $18.39 | $18.49 | $18.30 | $18.37 | $18.37 | 41,307 |
| 2023-06-20 | $18.67 | $18.67 | $18.41 | $18.45 | $18.45 | 48,592 |
| 2023-06-16 | $18.81 | $18.81 | $18.55 | $18.61 | $18.61 | 64,411 |
| 2023-06-15 | $18.90 | $19.00 | $18.80 | $18.88 | $18.88 | 21,806 |
| 2023-06-14 | $18.86 | $18.98 | $18.80 | $18.92 | $18.92 | 28,524 |
| 2023-06-13 | $18.80 | $18.87 | $18.67 | $18.80 | $18.80 | 26,684 |
| 2023-06-12 | $19.05 | $19.10 | $18.53 | $18.72 | $18.72 | 33,524 |
| 2023-06-09 | $19.13 | $19.14 | $18.81 | $19.01 | $19.01 | 35,999 |
| 2023-06-08 | $19.08 | $19.08 | $18.83 | $18.99 | $18.99 | 35,023 |
| 2023-06-07 | $18.89 | $19.10 | $18.87 | $19.03 | $19.03 | 22,956 |
| 2023-06-06 | $18.65 | $18.98 | $18.48 | $18.76 | $18.76 | 60,126 |
| 2023-06-05 | $18.52 | $18.60 | $18.40 | $18.47 | $18.47 | 19,906 |
| 2023-06-02 | $18.31 | $18.59 | $18.31 | $18.52 | $18.52 | 23,816 |
| 2023-06-01 | $18.10 | $18.43 | $18.01 | $18.25 | $18.25 | 20,703 |
| 2023-05-31 | $18.03 | $18.32 | $18.00 | $18.32 | $18.32 | 14,691 |
| 2023-05-30 | $18.22 | $18.24 | $18.02 | $18.12 | $18.12 | 9,205 |
| 2023-05-26 | $18.15 | $18.48 | $18.14 | $18.14 | $18.14 | 18,577 |
| 2023-05-25 | $18.01 | $18.32 | $18.01 | $18.15 | $18.15 | 17,984 |
| 2023-05-24 | $18.31 | $18.31 | $17.89 | $18.04 | $18.04 | 19,951 |
| 2023-05-23 | $17.87 | $18.21 | $17.87 | $18.02 | $18.02 | 28,700 |
| 2023-05-22 | $17.89 | $18.00 | $17.67 | $17.78 | $17.78 | 45,562 |
| 2023-05-19 | $17.90 | $18.49 | $17.75 | $17.81 | $17.81 | 43,047 |
| 2023-05-18 | $18.00 | $18.08 | $17.80 | $17.90 | $17.90 | 23,153 |
| 2023-05-17 | $18.14 | $18.14 | $17.95 | $18.00 | $18.00 | 35,534 |
| 2023-05-16 | $17.96 | $18.87 | $17.90 | $17.95 | $17.95 | 20,302 |
| 2023-05-15 | $18.00 | $18.45 | $17.80 | $17.89 | $17.89 | 25,282 |
| 2023-05-12 | $17.95 | $18.67 | $17.74 | $17.85 | $17.85 | 27,726 |
| 2023-05-11 | $17.89 | $18.02 | $17.80 | $17.89 | $17.89 | 29,921 |
| 2023-05-10 | $18.10 | $18.35 | $17.85 | $17.90 | $17.90 | 21,760 |
| 2023-05-09 | $18.18 | $18.39 | $17.94 | $18.02 | $18.02 | 16,260 |
| 2023-05-08 | $18.39 | $18.44 | $18.07 | $18.23 | $18.23 | 16,410 |
| 2023-05-05 | $18.00 | $18.60 | $18.00 | $18.35 | $18.35 | 29,862 |
| 2023-05-04 | $18.20 | $18.35 | $17.86 | $17.99 | $17.99 | 39,942 |
| 2023-05-03 | $18.20 | $18.58 | $18.06 | $18.25 | $18.25 | 113,227 |
| 2023-05-02 | $18.95 | $19.05 | $18.00 | $18.17 | $18.17 | 80,013 |
| 2023-05-01 | $19.17 | $19.50 | $18.95 | $18.96 | $18.96 | 25,925 |
| 2023-04-28 | $18.73 | $19.26 | $18.69 | $19.26 | $19.26 | 37,305 |
| 2023-04-27 | $18.50 | $18.95 | $18.50 | $18.83 | $18.57 | 31,529 |
| 2023-04-26 | $18.52 | $18.87 | $18.19 | $18.44 | $18.19 | 59,483 |
| 2023-04-25 | $19.48 | $19.62 | $18.01 | $18.49 | $18.23 | 58,455 |
| 2023-04-24 | $20.18 | $20.22 | $19.15 | $19.40 | $19.13 | 52,137 |
| 2023-04-21 | $20.07 | $20.38 | $20.02 | $20.02 | $19.74 | 20,937 |
| 2023-04-20 | $20.05 | $20.22 | $20.02 | $20.13 | $19.85 | 19,844 |
| 2023-04-19 | $20.34 | $20.40 | $20.03 | $20.11 | $19.83 | 28,109 |
| 2023-04-18 | $20.25 | $20.58 | $20.25 | $20.25 | $19.97 | 16,941 |
| 2023-04-17 | $20.22 | $20.57 | $20.20 | $20.24 | $19.96 | 37,392 |
| 2023-04-14 | $20.45 | $20.49 | $20.11 | $20.18 | $19.90 | 39,254 |
| 2023-04-13 | $20.43 | $20.50 | $20.31 | $20.42 | $20.14 | 9,183 |
| 2023-04-12 | $20.33 | $20.57 | $20.25 | $20.50 | $20.22 | 18,435 |
| 2023-04-11 | $20.39 | $20.57 | $20.31 | $20.31 | $20.03 | 32,156 |
| 2023-04-10 | $20.26 | $20.50 | $20.26 | $20.42 | $20.14 | 18,469 |
| 2023-04-06 | $20.46 | $20.50 | $20.31 | $20.31 | $20.03 | 12,003 |
| 2023-04-05 | $20.28 | $20.48 | $20.21 | $20.37 | $20.09 | 12,217 |
| 2023-04-04 | $20.71 | $20.99 | $20.35 | $20.35 | $20.07 | 23,507 |
| 2023-04-03 | $20.89 | $20.89 | $20.67 | $20.73 | $20.44 | 27,986 |
| 2023-03-31 | $20.61 | $20.98 | $20.53 | $20.80 | $20.51 | 17,289 |
| 2023-03-30 | $20.62 | $20.94 | $20.20 | $20.60 | $20.32 | 16,803 |
| 2023-03-29 | $20.87 | $20.99 | $20.54 | $20.63 | $20.34 | 19,291 |
| 2023-03-28 | $20.88 | $20.95 | $20.72 | $20.78 | $20.49 | 15,047 |
| 2023-03-27 | $20.91 | $20.99 | $20.76 | $20.82 | $20.53 | 15,128 |
| 2023-03-24 | $20.55 | $21.06 | $20.50 | $20.72 | $20.43 | 25,442 |
| 2023-03-23 | $20.75 | $20.84 | $20.55 | $20.55 | $20.27 | 24,241 |
| 2023-03-22 | $21.22 | $21.28 | $20.45 | $20.76 | $20.47 | 45,378 |
| 2023-03-21 | $21.23 | $21.61 | $21.04 | $21.22 | $20.93 | 23,098 |
| 2023-03-20 | $21.08 | $22.07 | $21.03 | $21.05 | $20.76 | 13,128 |
| 2023-03-17 | $21.38 | $21.65 | $20.98 | $21.07 | $21.07 | 25,340 |
| 2023-03-16 | $20.85 | $22.05 | $20.85 | $21.40 | $21.40 | 70,147 |
| 2023-03-15 | $21.01 | $21.10 | $20.40 | $20.82 | $20.82 | 71,529 |
| 2023-03-14 | $22.09 | $22.50 | $21.01 | $21.12 | $21.12 | 47,000 |
| 2023-03-13 | $22.60 | $22.64 | $21.01 | $21.22 | $21.22 | 24,434 |
| 2023-03-10 | $23.27 | $23.27 | $22.21 | $22.78 | $22.78 | 62,869 |
| 2023-03-09 | $23.97 | $23.97 | $23.10 | $23.41 | $23.41 | 54,452 |
| 2023-03-08 | $23.81 | $23.90 | $23.72 | $23.82 | $23.82 | 33,465 |
| 2023-03-07 | $24.01 | $24.07 | $23.76 | $23.90 | $23.90 | 23,441 |
| 2023-03-06 | $24.07 | $24.23 | $23.88 | $24.03 | $24.03 | 25,195 |
| 2023-03-03 | $24.15 | $24.23 | $24.03 | $24.13 | $24.13 | 20,360 |
| 2023-03-02 | $24.10 | $24.35 | $24.04 | $24.13 | $24.13 | 21,027 |
| 2023-03-01 | $24.33 | $24.38 | $24.16 | $24.22 | $24.22 | 20,651 |
| 2023-02-28 | $24.22 | $24.34 | $24.17 | $24.22 | $24.22 | 15,671 |
| 2023-02-27 | $24.40 | $24.46 | $24.27 | $24.27 | $24.27 | 7,637 |
| 2023-02-24 | $24.46 | $24.65 | $24.30 | $24.30 | $24.30 | 12,892 |
| 2023-02-23 | $24.63 | $24.74 | $24.43 | $24.54 | $24.54 | 22,486 |
| 2023-02-22 | $24.79 | $24.80 | $24.51 | $24.59 | $24.59 | 29,833 |
| 2023-02-21 | $24.85 | $25.00 | $24.51 | $24.84 | $24.84 | 124,006 |
| 2023-02-17 | $24.39 | $24.39 | $24.21 | $24.39 | $24.39 | 18,519 |
| 2023-02-16 | $24.40 | $24.49 | $24.21 | $24.33 | $24.33 | 42,855 |
| 2023-02-15 | $24.27 | $24.49 | $24.19 | $24.43 | $24.43 | 73,395 |
| 2023-02-14 | $24.35 | $24.35 | $24.15 | $24.17 | $24.17 | 11,480 |
| 2023-02-13 | $24.34 | $24.39 | $24.17 | $24.29 | $24.29 | 10,520 |
| 2023-02-10 | $24.22 | $24.39 | $24.22 | $24.30 | $24.30 | 8,707 |
| 2023-02-09 | $24.55 | $24.55 | $24.17 | $24.36 | $24.36 | 9,964 |
| 2023-02-08 | $24.50 | $24.62 | $24.24 | $24.37 | $24.37 | 15,057 |
| 2023-02-07 | $24.44 | $24.59 | $24.34 | $24.43 | $24.43 | 27,181 |
| 2023-02-06 | $24.39 | $24.48 | $24.33 | $24.45 | $24.45 | 14,630 |
| 2023-02-03 | $24.23 | $24.40 | $24.23 | $24.38 | $24.38 | 32,413 |
| 2023-02-02 | $24.20 | $24.38 | $24.05 | $24.29 | $24.29 | 16,829 |
| 2023-02-01 | $24.08 | $24.39 | $24.08 | $24.20 | $24.20 | 22,592 |
| 2023-01-31 | $24.05 | $24.19 | $23.94 | $24.09 | $24.09 | 9,966 |
| 2023-01-30 | $24.05 | $24.22 | $24.00 | $24.20 | $23.93 | 16,641 |
| 2023-01-27 | $24.24 | $24.24 | $24.05 | $24.21 | $23.94 | 13,122 |
| 2023-01-26 | $24.30 | $24.30 | $24.03 | $24.21 | $23.94 | 19,771 |
| 2023-01-25 | $24.00 | $24.40 | $23.92 | $24.22 | $24.22 | 19,053 |
| 2023-01-24 | $23.97 | $24.14 | $23.94 | $24.14 | $24.14 | 5,253 |
| 2023-01-23 | $24.03 | $24.19 | $23.93 | $24.07 | $24.07 | 25,621 |
| 2023-01-20 | $24.05 | $24.21 | $23.98 | $24.18 | $24.18 | 5,155 |
| 2023-01-19 | $24.05 | $24.21 | $23.85 | $23.98 | $23.98 | 15,042 |
| 2023-01-18 | $24.15 | $24.21 | $23.86 | $24.10 | $24.10 | 15,538 |
| 2023-01-17 | $24.18 | $24.34 | $24.04 | $24.20 | $24.20 | 5,084 |
| 2023-01-13 | $24.26 | $24.36 | $24.22 | $24.34 | $24.34 | 44,956 |
| 2023-01-12 | $24.14 | $24.50 | $24.14 | $24.24 | $24.24 | 11,131 |
| 2023-01-11 | $23.93 | $24.24 | $23.80 | $24.08 | $24.08 | 23,561 |
| 2023-01-10 | $23.85 | $24.00 | $23.79 | $23.91 | $23.91 | 12,952 |
| 2023-01-09 | $23.96 | $23.97 | $23.80 | $23.94 | $23.94 | 6,886 |
| 2023-01-06 | $23.76 | $23.92 | $23.66 | $23.85 | $23.85 | 18,028 |
| 2023-01-05 | $23.75 | $23.80 | $23.50 | $23.68 | $23.68 | 13,685 |
| 2023-01-04 | $23.72 | $23.95 | $23.52 | $23.72 | $23.72 | 12,404 |
| 2023-01-03 | $23.72 | $23.75 | $23.46 | $23.61 | $23.61 | 14,204 |
| 2022-12-30 | $23.68 | $23.76 | $23.61 | $23.61 | $23.61 | 7,089 |
| 2022-12-29 | $23.33 | $23.74 | $23.33 | $23.61 | $23.61 | 7,133 |
| 2022-12-28 | $23.45 | $23.57 | $23.22 | $23.35 | $23.35 | 15,249 |
| 2022-12-27 | $23.35 | $23.61 | $23.25 | $23.35 | $23.35 | 9,157 |
| 2022-12-23 | $23.25 | $23.54 | $23.25 | $23.29 | $23.29 | 4,943 |
| 2022-12-22 | $23.33 | $23.38 | $23.05 | $23.30 | $23.30 | 9,856 |
| 2022-12-21 | $22.89 | $23.39 | $22.89 | $23.31 | $23.31 | 9,624 |
| 2022-12-20 | $22.60 | $23.00 | $22.60 | $22.84 | $22.84 | 21,032 |
| 2022-12-19 | $22.60 | $22.80 | $22.38 | $22.60 | $22.60 | 144,637 |
| 2022-12-16 | $22.70 | $22.88 | $22.50 | $22.67 | $22.67 | 13,759 |
| 2022-12-15 | $22.88 | $22.92 | $22.70 | $22.80 | $22.80 | 11,141 |
| 2022-12-14 | $23.13 | $23.13 | $22.75 | $22.88 | $22.88 | 19,865 |
| 2022-12-13 | $23.40 | $23.60 | $22.97 | $22.97 | $22.97 | 55,388 |
| 2022-12-12 | $23.31 | $23.34 | $23.00 | $23.27 | $23.27 | 16,355 |
| 2022-12-09 | $23.19 | $23.34 | $23.03 | $23.26 | $23.26 | 15,541 |
| 2022-12-08 | $23.10 | $23.32 | $23.00 | $23.19 | $23.19 | 13,115 |
| 2022-12-07 | $23.09 | $23.26 | $22.78 | $23.14 | $23.14 | 17,422 |
| 2022-12-06 | $23.15 | $23.17 | $22.82 | $23.01 | $23.01 | 16,858 |
| 2022-12-05 | $23.39 | $23.39 | $22.79 | $23.05 | $23.05 | 19,325 |
| 2022-12-02 | $23.08 | $23.43 | $23.06 | $23.39 | $23.39 | 7,240 |
| 2022-12-01 | $22.97 | $23.46 | $22.75 | $23.05 | $23.05 | 26,003 |
| 2022-11-30 | $22.82 | $22.97 | $22.60 | $22.90 | $22.90 | 11,165 |
| 2022-11-29 | $22.73 | $22.90 | $22.41 | $22.74 | $22.74 | 26,717 |
| 2022-11-28 | $22.88 | $22.99 | $22.55 | $22.65 | $22.65 | 21,523 |
| 2022-11-25 | $22.85 | $22.85 | $22.73 | $22.84 | $22.84 | 3,865 |
| 2022-11-23 | $22.86 | $22.98 | $22.72 | $22.80 | $22.80 | 14,180 |
| 2022-11-22 | $22.78 | $22.84 | $22.58 | $22.77 | $22.77 | 23,687 |
| 2022-11-21 | $22.79 | $22.83 | $22.58 | $22.71 | $22.71 | 16,422 |
| 2022-11-18 | $22.70 | $22.93 | $22.61 | $22.69 | $22.69 | 35,886 |
| 2022-11-17 | $22.65 | $22.90 | $22.50 | $22.66 | $22.66 | 17,771 |
| 2022-11-16 | $22.59 | $22.92 | $22.56 | $22.69 | $22.69 | 17,444 |
| 2022-11-15 | $22.99 | $22.99 | $22.48 | $22.60 | $22.60 | 21,613 |
| 2022-11-14 | $22.55 | $22.65 | $22.29 | $22.55 | $22.55 | 16,244 |
| 2022-11-11 | $22.81 | $23.01 | $22.52 | $22.59 | $22.59 | 19,405 |
| 2022-11-10 | $22.71 | $23.06 | $22.60 | $22.74 | $22.74 | 17,481 |
| 2022-11-09 | $22.52 | $22.99 | $22.52 | $22.64 | $22.64 | 24,409 |
| 2022-11-08 | $22.59 | $22.74 | $22.50 | $22.54 | $22.54 | 16,054 |
| 2022-11-07 | $22.92 | $23.06 | $22.50 | $22.59 | $22.59 | 58,619 |
| 2022-11-04 | $22.50 | $23.61 | $22.35 | $23.04 | $23.04 | 29,716 |
| 2022-11-03 | $22.18 | $22.50 | $22.12 | $22.35 | $22.35 | 148,211 |
| 2022-11-02 | $22.05 | $22.18 | $22.00 | $22.00 | $22.00 | 18,354 |
| 2022-11-01 | $22.12 | $22.43 | $22.00 | $22.09 | $22.09 | 60,263 |
| 2022-10-31 | $22.18 | $22.45 | $22.00 | $22.12 | $22.12 | 34,325 |
| 2022-10-28 | $22.33 | $22.40 | $22.18 | $22.40 | $22.40 | 27,832 |
| 2022-10-27 | $22.31 | $22.40 | $22.26 | $22.34 | $22.34 | 30,615 |
| 2022-10-26 | $22.38 | $22.40 | $22.26 | $22.40 | $22.40 | 8,385 |
| 2022-10-25 | $22.33 | $22.40 | $22.25 | $22.38 | $22.38 | 15,974 |
| 2022-10-24 | $22.55 | $22.55 | $22.35 | $22.48 | $22.48 | 7,124 |
| 2022-10-21 | $22.35 | $22.48 | $22.35 | $22.44 | $22.44 | 2,338 |
| 2022-10-20 | $22.41 | $22.74 | $22.17 | $22.54 | $22.54 | 12,232 |
| 2022-10-19 | $22.69 | $22.69 | $22.25 | $22.49 | $22.49 | 6,943 |
| 2022-10-18 | $22.60 | $22.60 | $22.40 | $22.54 | $22.54 | 6,693 |
| 2022-10-17 | $22.68 | $22.73 | $22.37 | $22.55 | $22.55 | 10,284 |
| 2022-10-14 | $22.49 | $22.88 | $22.27 | $22.51 | $22.51 | 10,061 |
| 2022-10-13 | $22.06 | $22.74 | $22.02 | $22.51 | $22.51 | 12,101 |
| 2022-10-12 | $22.10 | $22.25 | $22.01 | $22.18 | $22.18 | 9,179 |
| 2022-10-11 | $22.06 | $22.30 | $22.06 | $22.20 | $22.20 | 6,405 |
| 2022-10-10 | $22.20 | $22.22 | $22.00 | $22.15 | $22.15 | 6,206 |
| 2022-10-07 | $22.27 | $22.46 | $22.02 | $22.13 | $22.13 | 7,386 |
| 2022-10-06 | $22.26 | $22.59 | $22.26 | $22.36 | $22.36 | 3,658 |
| 2022-10-05 | $22.27 | $22.60 | $22.27 | $22.50 | $22.50 | 3,478 |
| 2022-10-04 | $22.39 | $22.60 | $22.01 | $22.51 | $22.51 | 13,112 |
| 2022-10-03 | $22.20 | $22.22 | $22.00 | $22.20 | $22.20 | 7,681 |
| 2022-09-30 | $22.24 | $22.49 | $22.00 | $22.18 | $22.18 | 10,311 |
| 2022-09-29 | $22.14 | $22.27 | $21.82 | $22.14 | $22.14 | 8,820 |
| 2022-09-28 | $22.01 | $22.19 | $21.89 | $22.02 | $22.02 | 7,294 |
| 2022-09-27 | $21.93 | $22.09 | $21.75 | $22.01 | $22.01 | 11,173 |
| 2022-09-26 | $21.94 | $22.25 | $21.83 | $22.01 | $22.01 | 26,690 |
| 2022-09-23 | $22.12 | $22.30 | $21.99 | $22.02 | $22.02 | 35,297 |
| 2022-09-22 | $22.19 | $22.40 | $22.01 | $22.26 | $22.26 | 19,128 |
| 2022-09-21 | $22.12 | $22.43 | $22.00 | $22.26 | $22.26 | 29,104 |
| 2022-09-20 | $22.30 | $22.45 | $20.16 | $22.26 | $22.26 | 69,677 |
| 2022-09-19 | $22.10 | $22.52 | $22.10 | $22.31 | $22.31 | 5,518 |
| 2022-09-16 | $22.90 | $22.90 | $22.16 | $22.18 | $22.18 | 17,100 |
| 2022-09-15 | $22.20 | $22.57 | $22.17 | $22.40 | $22.40 | 9,223 |
| 2022-09-14 | $22.18 | $22.60 | $22.01 | $22.25 | $22.25 | 18,717 |
| 2022-09-13 | $21.96 | $22.20 | $21.96 | $22.04 | $22.04 | 7,724 |
| 2022-09-12 | $22.12 | $22.40 | $21.92 | $22.06 | $22.06 | 19,084 |
| 2022-09-09 | $21.93 | $22.36 | $21.91 | $22.17 | $22.17 | 16,153 |
| 2022-09-08 | $21.87 | $21.97 | $21.86 | $21.96 | $21.96 | 4,116 |
| 2022-09-07 | $22.01 | $22.05 | $21.83 | $22.00 | $22.00 | 11,560 |
| 2022-09-06 | $21.90 | $22.04 | $21.75 | $21.95 | $21.95 | 25,765 |
| 2022-09-02 | $22.03 | $22.05 | $21.75 | $21.94 | $21.94 | 7,954 |
| 2022-09-01 | $21.93 | $22.04 | $21.63 | $22.01 | $22.01 | 25,899 |
| 2022-08-31 | $22.00 | $22.06 | $21.82 | $21.86 | $21.86 | 14,436 |
| 2022-08-30 | $21.84 | $22.03 | $21.84 | $21.96 | $21.96 | 15,508 |
| 2022-08-29 | $22.01 | $22.06 | $21.83 | $21.95 | $21.95 | 10,404 |
| 2022-08-26 | $22.04 | $22.07 | $21.87 | $22.05 | $22.05 | 19,740 |
| 2022-08-25 | $22.06 | $22.06 | $21.95 | $21.99 | $21.99 | 12,740 |
| 2022-08-24 | $22.22 | $22.28 | $21.95 | $22.00 | $22.00 | 42,965 |
| 2022-08-23 | $22.16 | $22.46 | $22.10 | $22.24 | $22.24 | 8,459 |
| 2022-08-22 | $22.10 | $22.31 | $22.03 | $22.29 | $22.29 | 20,693 |
| 2022-08-19 | $22.20 | $22.40 | $22.00 | $22.20 | $22.20 | 8,749 |
| 2022-08-18 | $22.36 | $22.40 | $22.21 | $22.32 | $22.32 | 5,444 |
| 2022-08-17 | $22.31 | $22.38 | $22.21 | $22.21 | $22.21 | 2,137 |
| 2022-08-16 | $22.17 | $22.43 | $22.12 | $22.31 | $22.31 | 14,076 |
| 2022-08-15 | $22.41 | $22.47 | $22.17 | $22.26 | $22.26 | 15,047 |
| 2022-08-12 | $22.06 | $22.35 | $22.06 | $22.28 | $22.28 | 5,712 |
| 2022-08-11 | $22.19 | $22.19 | $22.01 | $22.16 | $22.16 | 11,017 |
| 2022-08-10 | $22.11 | $22.32 | $22.06 | $22.11 | $22.11 | 8,248 |
| 2022-08-09 | $22.20 | $22.49 | $22.01 | $22.11 | $22.11 | 6,750 |
| 2022-08-08 | $22.06 | $22.39 | $22.00 | $22.20 | $22.20 | 5,054 |
| 2022-08-05 | $22.02 | $22.36 | $22.02 | $22.14 | $22.14 | 8,507 |
| 2022-08-04 | $22.31 | $22.40 | $22.01 | $22.19 | $22.19 | 2,364 |
| 2022-08-03 | $22.06 | $22.56 | $21.93 | $22.06 | $22.06 | 20,071 |
| 2022-08-02 | $22.01 | $22.31 | $21.96 | $22.11 | $22.11 | 17,516 |
| 2022-08-01 | $22.00 | $22.29 | $21.87 | $22.26 | $22.26 | 14,656 |
| 2022-07-29 | $22.05 | $22.47 | $21.90 | $22.20 | $22.20 | 18,970 |
| 2022-07-28 | $22.09 | $22.30 | $22.00 | $22.11 | $21.84 | 21,606 |
| 2022-07-27 | $22.10 | $22.31 | $22.00 | $22.10 | $21.83 | 23,382 |
| 2022-07-26 | $22.11 | $22.41 | $22.01 | $22.10 | $21.83 | 14,951 |
| 2022-07-25 | $22.17 | $22.88 | $22.08 | $22.08 | $21.81 | 7,667 |
| 2022-07-22 | $22.25 | $22.37 | $22.15 | $22.17 | $21.90 | 5,907 |
| 2022-07-21 | $22.07 | $22.32 | $22.07 | $22.18 | $21.91 | 10,861 |
| 2022-07-20 | $22.19 | $22.48 | $22.02 | $22.20 | $21.93 | 15,547 |
| 2022-07-19 | $22.26 | $22.85 | $22.18 | $22.18 | $21.91 | 6,567 |
| 2022-07-18 | $22.24 | $22.54 | $22.12 | $22.13 | $21.86 | 23,046 |
| 2022-07-15 | $22.48 | $22.69 | $22.10 | $22.15 | $21.88 | 6,494 |
| 2022-07-14 | $22.08 | $22.24 | $22.00 | $22.00 | $21.74 | 7,309 |
| 2022-07-13 | $22.12 | $22.38 | $22.08 | $22.10 | $21.83 | 6,738 |
| 2022-07-12 | $22.45 | $22.48 | $22.08 | $22.10 | $21.83 | 11,815 |
| 2022-07-11 | $22.38 | $22.70 | $22.09 | $22.20 | $21.93 | 7,376 |
| 2022-07-08 | $22.15 | $22.40 | $22.08 | $22.40 | $22.13 | 10,028 |
| 2022-07-07 | $22.27 | $22.44 | $22.16 | $22.20 | $21.93 | 5,586 |
| 2022-07-06 | $22.20 | $22.30 | $22.07 | $22.15 | $21.88 | 7,304 |
| 2022-07-05 | $22.30 | $22.30 | $21.95 | $22.05 | $21.79 | 21,544 |
| 2022-07-01 | $22.07 | $22.40 | $22.07 | $22.20 | $21.93 | 7,114 |
| 2022-06-30 | $22.03 | $22.18 | $21.81 | $22.18 | $21.91 | 10,580 |
| 2022-06-29 | $22.32 | $22.32 | $22.02 | $22.06 | $21.79 | 4,804 |
| 2022-06-28 | $22.30 | $22.32 | $22.16 | $22.16 | $21.89 | 7,096 |
| 2022-06-27 | $22.33 | $22.49 | $22.21 | $22.22 | $21.95 | 14,930 |
| 2022-06-24 | $22.60 | $22.60 | $22.31 | $22.31 | $22.04 | 8,857 |
| 2022-06-23 | $22.47 | $22.50 | $22.17 | $22.40 | $22.13 | 15,928 |
| 2022-06-22 | $22.59 | $22.70 | $22.24 | $22.48 | $22.21 | 25,266 |
| 2022-06-21 | $22.90 | $22.90 | $22.47 | $22.66 | $22.39 | 16,476 |
| 2022-06-17 | $22.76 | $22.90 | $22.47 | $22.62 | $22.35 | 22,336 |
| 2022-06-16 | $22.85 | $23.12 | $22.70 | $22.84 | $22.57 | 28,458 |
| 2022-06-15 | $22.35 | $22.81 | $22.35 | $22.78 | $22.51 | 30,359 |
| 2022-06-14 | $22.54 | $22.79 | $22.05 | $22.37 | $22.10 | 40,916 |
| 2022-06-13 | $22.86 | $23.74 | $22.53 | $22.57 | $22.30 | 27,590 |
| 2022-06-10 | $23.03 | $23.32 | $23.01 | $23.03 | $22.75 | 23,380 |
| 2022-06-09 | $23.14 | $23.37 | $23.09 | $23.20 | $22.92 | 13,608 |
| 2022-06-08 | $23.29 | $23.80 | $23.13 | $23.25 | $22.97 | 26,397 |
| 2022-06-07 | $22.96 | $23.80 | $22.94 | $23.29 | $23.01 | 45,282 |
| 2022-06-06 | $22.80 | $23.24 | $22.75 | $23.05 | $22.77 | 39,517 |
| 2022-06-03 | $22.81 | $22.99 | $22.71 | $22.77 | $22.50 | 28,893 |
| 2022-06-02 | $22.66 | $23.00 | $22.60 | $22.73 | $22.46 | 27,421 |
| 2022-06-01 | $22.88 | $22.88 | $22.57 | $22.65 | $22.38 | 19,294 |
| 2022-05-31 | $22.79 | $22.95 | $22.55 | $22.78 | $22.51 | 24,458 |
| 2022-05-27 | $22.85 | $23.05 | $22.62 | $22.75 | $22.48 | 15,561 |
| 2022-05-26 | $22.87 | $23.64 | $22.68 | $22.76 | $22.49 | 36,196 |
| 2022-05-25 | $22.85 | $23.07 | $22.72 | $22.81 | $22.54 | 24,602 |
| 2022-05-24 | $22.73 | $23.15 | $22.50 | $22.80 | $22.53 | 26,637 |
| 2022-05-23 | $22.76 | $23.31 | $22.76 | $22.85 | $22.58 | 26,635 |
| 2022-05-20 | $22.85 | $23.29 | $22.72 | $22.72 | $22.45 | 37,908 |
| 2022-05-19 | $22.79 | $23.39 | $22.79 | $22.88 | $22.61 | 24,427 |
| 2022-05-18 | $23.01 | $23.72 | $22.95 | $22.96 | $22.68 | 7,025 |
| 2022-05-17 | $23.05 | $23.68 | $22.86 | $23.27 | $22.99 | 10,405 |
| 2022-05-16 | $23.16 | $23.74 | $22.98 | $23.02 | $22.74 | 8,680 |
| 2022-05-13 | $23.24 | $23.91 | $22.80 | $23.34 | $23.06 | 24,846 |
| 2022-05-12 | $23.29 | $23.44 | $22.76 | $22.96 | $22.68 | 13,676 |
| 2022-05-11 | $23.20 | $23.67 | $23.02 | $23.56 | $23.28 | 5,445 |
| 2022-05-10 | $23.28 | $23.39 | $23.02 | $23.12 | $22.84 | 10,783 |
| 2022-05-09 | $23.20 | $23.60 | $23.20 | $23.30 | $23.02 | 9,962 |
| 2022-05-06 | $23.15 | $23.35 | $23.08 | $23.35 | $23.07 | 13,798 |
| 2022-05-05 | $23.35 | $23.36 | $22.82 | $22.99 | $22.71 | 22,781 |
| 2022-05-04 | $23.15 | $23.61 | $23.05 | $23.29 | $23.01 | 13,886 |
| 2022-05-03 | $23.26 | $23.50 | $23.14 | $23.14 | $22.86 | 10,406 |
| 2022-05-02 | $23.03 | $23.37 | $23.03 | $23.10 | $22.82 | 9,758 |
| 2022-04-29 | $23.50 | $23.50 | $23.23 | $23.40 | $23.12 | 17,407 |
| 2022-04-28 | $23.80 | $23.80 | $23.32 | $23.50 | $23.22 | 18,016 |
| 2022-04-27 | $23.98 | $24.07 | $23.70 | $23.72 | $23.17 | 19,267 |
| 2022-04-26 | $24.49 | $24.74 | $23.82 | $23.82 | $23.27 | 11,698 |
| 2022-04-25 | $24.69 | $24.99 | $24.00 | $24.00 | $23.44 | 22,436 |
| 2022-04-22 | $24.53 | $24.81 | $24.38 | $24.49 | $23.92 | 7,223 |
| 2022-04-21 | $24.64 | $24.86 | $24.55 | $24.61 | $24.04 | 10,188 |
| 2022-04-20 | $24.62 | $24.62 | $24.35 | $24.37 | $23.80 | 7,419 |
| 2022-04-19 | $24.56 | $24.83 | $24.23 | $24.25 | $23.69 | 24,639 |
| 2022-04-18 | $24.24 | $24.64 | $24.24 | $24.31 | $23.75 | 11,934 |
| 2022-04-14 | $24.36 | $24.44 | $24.25 | $24.30 | $23.74 | 16,212 |
| 2022-04-13 | $24.44 | $24.50 | $24.15 | $24.23 | $23.67 | 19,715 |
| 2022-04-12 | $24.25 | $24.67 | $24.25 | $24.40 | $23.83 | 18,962 |
| 2022-04-11 | $24.11 | $24.72 | $24.11 | $24.32 | $23.75 | 2,578 |
| 2022-04-08 | $24.37 | $24.37 | $24.05 | $24.35 | $23.78 | 5,910 |
| 2022-04-07 | $24.06 | $24.48 | $24.06 | $24.12 | $23.56 | 10,233 |
| 2022-04-06 | $24.28 | $24.36 | $24.11 | $24.14 | $23.58 | 14,116 |
| 2022-04-05 | $24.60 | $24.60 | $24.31 | $24.40 | $23.83 | 9,367 |
| 2022-04-04 | $24.81 | $24.85 | $24.35 | $24.51 | $23.94 | 21,614 |
| 2022-04-01 | $24.80 | $25.07 | $24.78 | $24.81 | $24.23 | 11,093 |
| 2022-03-31 | $24.96 | $25.22 | $24.81 | $24.86 | $24.28 | 19,658 |
| 2022-03-30 | $24.65 | $24.97 | $24.65 | $24.80 | $24.22 | 4,382 |
| 2022-03-29 | $24.95 | $24.98 | $24.71 | $24.79 | $24.21 | 14,823 |
| 2022-03-28 | $25.01 | $25.07 | $24.67 | $24.67 | $24.10 | 25,815 |
| 2022-03-25 | $24.90 | $25.15 | $24.87 | $24.89 | $24.31 | 17,076 |
| 2022-03-24 | $24.95 | $25.21 | $24.84 | $24.84 | $24.26 | 10,632 |
| 2022-03-23 | $24.86 | $25.35 | $24.79 | $24.83 | $24.25 | 38,338 |
| 2022-03-22 | $24.78 | $24.99 | $24.78 | $24.82 | $24.24 | 11,780 |
| 2022-03-21 | $24.85 | $25.22 | $24.49 | $24.60 | $24.03 | 31,066 |
| 2022-03-18 | $24.85 | $25.09 | $24.52 | $24.56 | $23.99 | 45,715 |
| 2022-03-17 | $24.35 | $25.23 | $24.35 | $24.65 | $24.08 | 36,455 |
| 2022-03-16 | $24.28 | $24.78 | $24.28 | $24.35 | $23.78 | 64,585 |
| 2022-03-15 | $24.69 | $24.69 | $24.13 | $24.20 | $23.64 | 6,727 |
| 2022-03-14 | $23.88 | $24.64 | $23.88 | $24.31 | $23.75 | 22,240 |
| 2022-03-11 | $23.79 | $24.00 | $23.70 | $23.88 | $23.33 | 21,738 |
| 2022-03-10 | $23.76 | $23.93 | $23.76 | $23.89 | $23.33 | 2,443 |
| 2022-03-09 | $23.90 | $24.09 | $23.76 | $23.82 | $23.27 | 3,133 |
| 2022-03-08 | $23.74 | $23.86 | $23.69 | $23.71 | $23.16 | 20,661 |
| 2022-03-07 | $23.83 | $23.98 | $23.75 | $23.75 | $23.20 | 10,081 |
| 2022-03-04 | $24.22 | $24.23 | $23.76 | $24.01 | $23.45 | 15,023 |
| 2022-03-03 | $23.97 | $24.17 | $23.97 | $24.01 | $23.45 | 11,799 |
| 2022-03-02 | $23.82 | $24.12 | $23.82 | $23.94 | $23.38 | 24,414 |
| 2022-03-01 | $23.96 | $23.99 | $23.65 | $23.75 | $23.20 | 14,892 |
| 2022-02-28 | $24.00 | $24.20 | $23.84 | $23.96 | $23.40 | 12,801 |
| 2022-02-25 | $24.00 | $24.05 | $23.84 | $23.96 | $23.40 | 11,367 |
| 2022-02-24 | $23.84 | $23.95 | $23.59 | $23.85 | $23.30 | 21,108 |
| 2022-02-23 | $24.01 | $24.22 | $24.00 | $24.01 | $23.45 | 22,470 |
| 2022-02-22 | $24.10 | $24.24 | $24.05 | $24.05 | $23.49 | 8,962 |
| 2022-02-18 | $24.11 | $24.24 | $24.11 | $24.12 | $23.56 | 5,403 |
| 2022-02-17 | $24.10 | $24.23 | $24.10 | $24.12 | $23.55 | 7,234 |
| 2022-02-16 | $24.22 | $24.25 | $24.10 | $24.24 | $23.68 | 4,128 |
| 2022-02-15 | $24.35 | $24.45 | $24.02 | $24.22 | $23.66 | 12,518 |
| 2022-02-14 | $24.37 | $24.37 | $24.02 | $24.03 | $23.47 | 6,818 |
| 2022-02-11 | $24.62 | $24.62 | $24.00 | $24.26 | $23.70 | 4,218 |
| 2022-02-10 | $24.27 | $24.45 | $24.08 | $24.20 | $23.64 | 7,653 |
| 2022-02-09 | $24.37 | $24.55 | $24.20 | $24.22 | $23.66 | 9,876 |
| 2022-02-08 | $24.40 | $24.43 | $24.19 | $24.19 | $23.63 | 8,597 |
| 2022-02-07 | $24.50 | $24.65 | $24.25 | $24.35 | $23.78 | 3,893 |
| 2022-02-04 | $24.16 | $24.54 | $24.16 | $24.45 | $23.88 | 7,427 |
| 2022-02-03 | $24.56 | $24.75 | $24.32 | $24.53 | $23.96 | 12,551 |
| 2022-02-02 | $24.34 | $24.71 | $24.15 | $24.68 | $24.11 | 21,128 |
| 2022-02-01 | $24.25 | $24.46 | $24.22 | $24.27 | $23.71 | 7,431 |
| 2022-01-31 | $24.83 | $24.83 | $24.07 | $24.33 | $23.76 | 20,396 |
| 2022-01-28 | $24.59 | $24.92 | $24.32 | $24.89 | $24.05 | 24,882 |
| 2022-01-27 | $24.72 | $24.90 | $24.25 | $24.66 | $23.83 | 18,742 |
| 2022-01-26 | $25.02 | $25.17 | $24.61 | $24.61 | $23.78 | 15,814 |
| 2022-01-25 | $24.95 | $25.03 | $24.80 | $24.88 | $24.04 | 13,589 |
| 2022-01-24 | $25.00 | $25.35 | $24.54 | $24.96 | $24.12 | 29,578 |
| 2022-01-21 | $25.04 | $25.19 | $24.83 | $24.83 | $24.00 | 11,908 |
| 2022-01-20 | $25.27 | $25.27 | $24.79 | $24.82 | $23.99 | 16,496 |
| 2022-01-19 | $25.09 | $25.30 | $25.09 | $25.26 | $24.41 | 8,947 |
| 2022-01-18 | $25.03 | $25.47 | $24.72 | $25.26 | $24.41 | 24,683 |
| 2022-01-14 | $25.25 | $25.55 | $25.09 | $25.15 | $24.30 | 25,000 |
| 2022-01-13 | $24.87 | $25.40 | $24.82 | $25.35 | $24.50 | 22,547 |
| 2022-01-12 | $25.02 | $25.02 | $24.57 | $24.71 | $23.88 | 8,357 |
| 2022-01-11 | $25.25 | $25.25 | $24.94 | $25.05 | $24.21 | 20,444 |
| 2022-01-10 | $24.90 | $25.18 | $24.90 | $25.01 | $24.17 | 18,070 |
| 2022-01-07 | $24.87 | $25.10 | $24.74 | $25.01 | $24.17 | 15,644 |
| 2022-01-06 | $24.68 | $24.85 | $24.60 | $24.80 | $23.97 | 10,231 |
| 2022-01-05 | $24.42 | $24.80 | $24.42 | $24.66 | $23.83 | 25,094 |
| 2022-01-04 | $24.41 | $24.50 | $24.41 | $24.47 | $23.65 | 18,717 |
| 2022-01-03 | $24.48 | $24.50 | $24.28 | $24.30 | $23.48 | 13,155 |
| 2021-12-31 | $24.44 | $24.50 | $24.34 | $24.49 | $23.67 | 4,627 |
| 2021-12-30 | $24.33 | $24.48 | $24.33 | $24.43 | $23.61 | 4,562 |
| 2021-12-29 | $24.27 | $24.52 | $24.26 | $24.43 | $23.61 | 22,150 |
| 2021-12-28 | $24.31 | $24.50 | $24.31 | $24.41 | $23.59 | 11,086 |
| 2021-12-27 | $24.39 | $24.50 | $24.27 | $24.40 | $23.58 | 5,621 |
| 2021-12-23 | $23.84 | $24.37 | $23.84 | $24.24 | $23.43 | 27,301 |
| 2021-12-22 | $23.85 | $24.15 | $23.75 | $23.89 | $23.09 | 42,294 |
| 2021-12-21 | $23.66 | $24.34 | $23.60 | $23.70 | $22.90 | 21,166 |
| 2021-12-20 | $23.91 | $24.14 | $23.55 | $23.79 | $22.99 | 22,797 |
| 2021-12-17 | $24.01 | $24.35 | $23.91 | $23.91 | $23.11 | 14,258 |
| 2021-12-16 | $24.42 | $24.46 | $24.00 | $24.19 | $23.38 | 21,807 |
| 2021-12-15 | $24.27 | $24.50 | $24.25 | $24.31 | $23.49 | 12,602 |
| 2021-12-14 | $24.38 | $24.50 | $24.30 | $24.30 | $23.48 | 26,644 |
| 2021-12-13 | $24.50 | $24.50 | $24.30 | $24.30 | $23.48 | 10,018 |
| 2021-12-10 | $24.34 | $24.50 | $24.26 | $24.50 | $23.68 | 10,058 |
| 2021-12-09 | $24.23 | $24.48 | $24.23 | $24.28 | $23.47 | 8,136 |
| 2021-12-08 | $24.49 | $24.50 | $24.23 | $24.24 | $23.43 | 10,505 |
| 2021-12-07 | $24.50 | $24.50 | $24.27 | $24.39 | $23.57 | 15,915 |
| 2021-12-06 | $24.25 | $24.50 | $24.25 | $24.49 | $23.67 | 11,863 |
| 2021-12-03 | $24.25 | $24.30 | $24.07 | $24.21 | $23.40 | 10,045 |
| 2021-12-02 | $24.28 | $24.48 | $24.21 | $24.29 | $23.47 | 8,722 |
| 2021-12-01 | $24.50 | $24.62 | $24.00 | $24.18 | $23.37 | 16,294 |
| 2021-11-30 | $24.50 | $24.67 | $24.28 | $24.50 | $23.68 | 11,817 |
| 2021-11-29 | $24.41 | $24.85 | $24.00 | $24.52 | $23.70 | 37,108 |
| 2021-11-26 | $24.52 | $24.84 | $23.86 | $24.38 | $23.56 | 30,445 |
| 2021-11-24 | $24.65 | $24.82 | $24.55 | $24.76 | $23.93 | 5,172 |
| 2021-11-23 | $24.75 | $24.83 | $24.60 | $24.62 | $23.79 | 11,492 |
| 2021-11-22 | $24.63 | $24.75 | $24.55 | $24.66 | $23.83 | 5,865 |
| 2021-11-19 | $24.74 | $24.75 | $24.55 | $24.63 | $23.80 | 7,390 |
| 2021-11-18 | $24.79 | $24.84 | $24.52 | $24.84 | $24.01 | 11,098 |
| 2021-11-17 | $24.51 | $24.71 | $24.50 | $24.71 | $23.88 | 8,328 |
| 2021-11-16 | $24.79 | $24.80 | $24.58 | $24.58 | $23.75 | 9,922 |
| 2021-11-15 | $24.85 | $24.89 | $24.56 | $24.76 | $23.93 | 11,647 |
| 2021-11-12 | $24.64 | $24.84 | $24.50 | $24.76 | $23.93 | 11,351 |
| 2021-11-11 | $24.96 | $24.96 | $24.55 | $24.70 | $23.87 | 7,238 |
| 2021-11-10 | $24.65 | $25.28 | $24.65 | $24.88 | $24.04 | 15,641 |
| 2021-11-09 | $24.62 | $24.75 | $24.32 | $24.66 | $23.83 | 8,387 |
| 2021-11-08 | $24.26 | $24.75 | $24.26 | $24.55 | $23.73 | 8,081 |
| 2021-11-05 | $24.33 | $24.68 | $24.07 | $24.29 | $23.47 | 5,764 |
| 2021-11-04 | $24.37 | $24.60 | $24.05 | $24.15 | $23.34 | 31,936 |
| 2021-11-03 | $24.40 | $24.87 | $24.23 | $24.39 | $23.57 | 25,549 |
| 2021-11-02 | $24.52 | $24.89 | $24.22 | $24.49 | $23.67 | 13,480 |
| 2021-11-01 | $24.70 | $24.96 | $24.53 | $24.55 | $23.73 | 16,373 |
| 2021-10-29 | $24.40 | $24.96 | $24.26 | $24.72 | $23.89 | 13,139 |
| 2021-10-28 | $24.99 | $24.99 | $24.60 | $24.75 | $23.67 | 47,489 |
| 2021-10-27 | $24.27 | $24.85 | $24.16 | $24.22 | $23.16 | 46,516 |
| 2021-10-26 | $23.71 | $24.18 | $23.71 | $24.01 | $22.96 | 43,795 |
| 2021-10-25 | $23.73 | $23.89 | $23.50 | $23.58 | $22.55 | 8,683 |
| 2021-10-22 | $23.70 | $23.90 | $23.53 | $23.73 | $22.69 | 16,739 |
| 2021-10-21 | $23.58 | $23.93 | $23.50 | $23.64 | $22.61 | 4,321 |
| 2021-10-20 | $23.75 | $23.88 | $23.66 | $23.66 | $22.63 | 11,770 |
| 2021-10-19 | $23.52 | $23.73 | $23.52 | $23.55 | $22.52 | 8,874 |
| 2021-10-18 | $23.75 | $23.75 | $23.43 | $23.54 | $22.51 | 12,452 |
| 2021-10-15 | $23.60 | $23.78 | $23.50 | $23.51 | $22.48 | 15,514 |
| 2021-10-14 | $23.64 | $23.64 | $23.35 | $23.55 | $22.52 | 10,657 |
| 2021-10-13 | $23.50 | $23.83 | $23.33 | $23.51 | $22.48 | 14,221 |
| 2021-10-12 | $23.54 | $23.66 | $23.50 | $23.51 | $22.48 | 8,781 |
| 2021-10-11 | $23.85 | $23.85 | $23.51 | $23.51 | $22.48 | 7,358 |
| 2021-10-08 | $23.58 | $23.87 | $23.20 | $23.76 | $22.72 | 24,314 |
| 2021-10-07 | $23.37 | $23.85 | $23.32 | $23.59 | $22.56 | 12,060 |
| 2021-10-06 | $23.26 | $23.50 | $23.25 | $23.40 | $22.38 | 17,007 |
| 2021-10-05 | $23.33 | $23.47 | $23.21 | $23.35 | $22.33 | 7,323 |
| 2021-10-04 | $23.35 | $23.38 | $23.15 | $23.17 | $22.16 | 21,394 |
| 2021-10-01 | $23.25 | $23.50 | $23.15 | $23.15 | $22.14 | 21,233 |
| 2021-09-30 | $23.27 | $23.31 | $23.15 | $23.18 | $22.17 | 5,857 |
| 2021-09-29 | $23.40 | $23.40 | $23.02 | $23.23 | $22.22 | 9,174 |
| 2021-09-28 | $23.26 | $23.31 | $23.20 | $23.25 | $22.24 | 11,281 |
| 2021-09-27 | $23.29 | $23.36 | $23.22 | $23.26 | $22.25 | 8,547 |
| 2021-09-24 | $23.14 | $23.44 | $23.10 | $23.40 | $22.38 | 6,777 |
| 2021-09-23 | $23.15 | $23.32 | $23.15 | $23.20 | $22.19 | 9,346 |
| 2021-09-22 | $23.08 | $23.20 | $23.01 | $23.09 | $22.08 | 5,261 |
| 2021-09-21 | $23.17 | $23.31 | $23.00 | $23.18 | $22.17 | 6,093 |
| 2021-09-20 | $23.20 | $23.35 | $23.05 | $23.24 | $22.23 | 8,570 |
| 2021-09-17 | $23.05 | $23.53 | $23.05 | $23.40 | $22.38 | 22,788 |
| 2021-09-16 | $23.20 | $23.40 | $23.10 | $23.21 | $22.20 | 13,470 |
| 2021-09-15 | $23.25 | $23.40 | $23.17 | $23.20 | $22.19 | 8,110 |
| 2021-09-14 | $23.00 | $23.51 | $22.96 | $23.51 | $22.48 | 7,966 |
| 2021-09-13 | $23.03 | $23.51 | $22.80 | $22.90 | $21.90 | 33,158 |
| 2021-09-10 | $23.23 | $23.32 | $23.00 | $23.06 | $22.05 | 13,850 |
| 2021-09-09 | $23.25 | $23.46 | $23.10 | $23.22 | $22.21 | 14,690 |
| 2021-09-08 | $23.16 | $23.22 | $23.11 | $23.21 | $22.20 | 8,371 |
| 2021-09-07 | $23.49 | $23.50 | $23.16 | $23.28 | $22.26 | 11,570 |
| 2021-09-03 | $23.45 | $23.81 | $23.23 | $23.41 | $22.39 | 14,931 |
| 2021-09-02 | $23.75 | $23.95 | $23.29 | $23.46 | $22.44 | 6,990 |
| 2021-09-01 | $23.70 | $23.82 | $23.33 | $23.69 | $22.66 | 21,190 |
| 2021-08-31 | $23.50 | $23.57 | $23.39 | $23.41 | $22.39 | 9,189 |
| 2021-08-30 | $23.50 | $23.89 | $23.38 | $23.48 | $22.46 | 11,009 |
| 2021-08-27 | $23.36 | $23.53 | $23.36 | $23.50 | $22.47 | 10,500 |
| 2021-08-26 | $23.65 | $23.69 | $23.39 | $23.44 | $22.42 | 10,542 |
| 2021-08-25 | $23.71 | $23.79 | $23.36 | $23.48 | $22.46 | 12,752 |
| 2021-08-24 | $23.55 | $23.70 | $23.14 | $23.53 | $22.50 | 23,665 |
| 2021-08-23 | $23.68 | $23.92 | $23.12 | $23.30 | $22.28 | 10,802 |
| 2021-08-20 | $23.62 | $24.00 | $23.41 | $23.53 | $22.50 | 8,453 |
| 2021-08-19 | $23.41 | $23.60 | $23.25 | $23.55 | $22.52 | 12,578 |
| 2021-08-18 | $23.79 | $24.14 | $23.50 | $23.60 | $22.57 | 17,032 |
| 2021-08-17 | $23.77 | $23.88 | $23.38 | $23.88 | $22.84 | 23,279 |
| 2021-08-16 | $23.86 | $24.11 | $23.64 | $23.78 | $22.74 | 17,459 |
| 2021-08-13 | $24.21 | $24.93 | $23.49 | $24.00 | $22.95 | 21,784 |
| 2021-08-12 | $23.77 | $24.06 | $23.45 | $24.06 | $23.01 | 15,302 |
| 2021-08-11 | $23.82 | $24.41 | $23.65 | $23.86 | $22.82 | 18,351 |
| 2021-08-10 | $24.09 | $24.67 | $23.70 | $23.83 | $22.79 | 39,902 |
| 2021-08-09 | $24.24 | $24.41 | $24.01 | $24.05 | $23.00 | 25,420 |
| 2021-08-06 | $24.26 | $24.26 | $24.06 | $24.12 | $23.07 | 9,076 |
| 2021-08-05 | $24.06 | $24.06 | $23.70 | $23.99 | $22.94 | 9,688 |
| 2021-08-04 | $23.84 | $24.30 | $23.69 | $23.69 | $22.66 | 14,379 |
| 2021-08-03 | $23.73 | $24.13 | $23.73 | $23.99 | $22.94 | 18,314 |
| 2021-08-02 | $23.74 | $24.12 | $23.41 | $23.69 | $22.66 | 15,890 |
| 2021-07-30 | $23.63 | $23.91 | $23.59 | $23.59 | $22.56 | 20,087 |
| 2021-07-29 | $23.86 | $23.86 | $23.51 | $23.59 | $22.56 | 22,519 |
| 2021-07-28 | $23.64 | $24.04 | $23.57 | $23.97 | $22.67 | 20,592 |
| 2021-07-27 | $23.63 | $23.83 | $23.38 | $23.62 | $22.34 | 23,675 |
| 2021-07-26 | $23.53 | $23.99 | $23.53 | $23.75 | $22.47 | 47,731 |
| 2021-07-23 | $23.45 | $23.82 | $23.18 | $23.44 | $22.17 | 60,006 |
| 2021-07-22 | $23.26 | $23.42 | $23.03 | $23.28 | $22.02 | 44,455 |
| 2021-07-21 | $23.42 | $23.81 | $23.32 | $23.32 | $22.06 | 38,312 |
| 2021-07-20 | $23.33 | $23.98 | $23.13 | $23.19 | $21.94 | 42,110 |
| 2021-07-19 | $23.75 | $23.78 | $23.17 | $23.25 | $21.99 | 36,022 |
| 2021-07-16 | $24.02 | $24.16 | $23.83 | $23.83 | $22.54 | 16,560 |
| 2021-07-15 | $23.65 | $24.05 | $23.65 | $24.00 | $22.70 | 26,720 |
| 2021-07-14 | $23.57 | $23.76 | $23.49 | $23.63 | $22.35 | 17,956 |
| 2021-07-13 | $23.59 | $23.71 | $23.39 | $23.66 | $22.38 | 25,490 |
| 2021-07-12 | $23.69 | $23.82 | $23.39 | $23.68 | $22.40 | 15,731 |
| 2021-07-09 | $23.45 | $23.89 | $23.38 | $23.84 | $22.55 | 31,053 |
| 2021-07-08 | $23.45 | $23.57 | $22.95 | $23.27 | $22.01 | 48,135 |
| 2021-07-07 | $23.86 | $24.06 | $23.51 | $23.70 | $22.42 | 53,885 |
| 2021-07-06 | $24.59 | $24.59 | $23.83 | $23.84 | $22.55 | 90,614 |
| 2021-07-02 | $24.75 | $24.90 | $24.37 | $24.58 | $23.25 | 64,953 |
| 2021-07-01 | $24.55 | $24.75 | $24.36 | $24.72 | $23.38 | 40,188 |
| 2021-06-30 | $24.50 | $24.68 | $24.40 | $24.51 | $23.19 | 48,813 |
| 2021-06-29 | $24.78 | $24.78 | $24.32 | $24.45 | $23.13 | 46,072 |
| 2021-06-28 | $24.70 | $24.86 | $24.57 | $24.69 | $23.36 | 72,120 |
| 2021-06-25 | $25.03 | $25.31 | $24.59 | $24.60 | $23.27 | 1,234,438 |
| 2021-06-24 | $24.89 | $25.26 | $24.52 | $24.96 | $23.61 | 59,933 |
| 2021-06-23 | $24.49 | $25.15 | $24.49 | $24.81 | $23.47 | 47,895 |
| 2021-06-22 | $24.55 | $25.10 | $24.20 | $24.85 | $23.51 | 47,947 |
| 2021-06-21 | $24.74 | $25.13 | $24.45 | $24.55 | $23.22 | 48,339 |
| 2021-06-18 | $24.80 | $24.82 | $24.36 | $24.67 | $23.34 | 63,983 |
| 2021-06-17 | $25.08 | $25.09 | $24.65 | $24.77 | $23.43 | 38,137 |
| 2021-06-16 | $25.04 | $25.25 | $24.86 | $25.15 | $23.79 | 33,036 |
| 2021-06-15 | $25.14 | $25.43 | $24.98 | $25.15 | $23.79 | 29,730 |
| 2021-06-14 | $25.03 | $25.21 | $24.92 | $24.97 | $23.62 | 34,500 |
| 2021-06-11 | $25.20 | $25.24 | $25.00 | $25.12 | $23.76 | 25,314 |
| 2021-06-10 | $25.44 | $25.48 | $25.15 | $25.19 | $23.83 | 23,350 |
| 2021-06-09 | $25.18 | $25.39 | $25.11 | $25.16 | $23.80 | 32,165 |
| 2021-06-08 | $25.40 | $25.40 | $25.01 | $25.18 | $23.82 | 21,428 |
| 2021-06-07 | $25.75 | $25.90 | $25.06 | $25.34 | $23.97 | 38,497 |
| 2021-06-04 | $25.50 | $26.03 | $25.50 | $25.71 | $24.32 | 26,175 |
| 2021-06-03 | $25.31 | $25.66 | $25.05 | $25.52 | $24.14 | 19,699 |
| 2021-06-02 | $25.79 | $25.79 | $25.26 | $25.45 | $24.07 | 18,896 |
| 2021-06-01 | $25.47 | $25.75 | $25.32 | $25.70 | $24.31 | 19,454 |
| 2021-05-28 | $25.34 | $25.53 | $25.11 | $25.30 | $23.93 | 31,841 |
| 2021-05-27 | $25.33 | $25.49 | $25.28 | $25.43 | $24.06 | 12,500 |
| 2021-05-26 | $25.00 | $25.23 | $24.86 | $25.16 | $23.80 | 17,965 |
| 2021-05-25 | $25.78 | $25.80 | $24.79 | $24.87 | $23.53 | 29,946 |
| 2021-05-24 | $25.43 | $25.73 | $25.11 | $25.60 | $24.22 | 19,087 |
| 2021-05-21 | $25.30 | $26.11 | $25.21 | $25.37 | $24.00 | 20,035 |
| 2021-05-20 | $25.52 | $25.65 | $24.81 | $25.15 | $23.79 | 48,096 |
| 2021-05-19 | $25.38 | $25.51 | $24.72 | $25.38 | $24.01 | 46,690 |
| 2021-05-18 | $25.89 | $25.99 | $25.20 | $25.45 | $24.07 | 26,783 |
| 2021-05-17 | $25.88 | $26.13 | $25.64 | $25.82 | $24.42 | 18,717 |
| 2021-05-14 | $25.75 | $26.10 | $25.58 | $26.00 | $24.59 | 30,448 |
| 2021-05-13 | $24.63 | $25.75 | $24.63 | $25.75 | $24.36 | 29,138 |
| 2021-05-12 | $25.27 | $25.44 | $24.27 | $24.52 | $23.19 | 35,333 |
| 2021-05-11 | $25.00 | $25.47 | $25.00 | $25.20 | $23.84 | 25,540 |
| 2021-05-10 | $25.27 | $25.58 | $25.11 | $25.25 | $23.89 | 28,629 |
| 2021-05-07 | $25.11 | $25.47 | $25.01 | $25.32 | $23.95 | 31,962 |
| 2021-05-06 | $25.33 | $25.37 | $25.05 | $25.34 | $23.97 | 32,515 |
| 2021-05-05 | $25.23 | $25.40 | $25.00 | $25.22 | $23.86 | 32,958 |
| 2021-05-04 | $25.55 | $25.67 | $25.09 | $25.09 | $23.73 | 14,691 |
| 2021-05-03 | $25.20 | $25.68 | $25.20 | $25.53 | $24.15 | 24,502 |
| 2021-04-30 | $25.21 | $25.34 | $25.10 | $25.28 | $23.91 | 32,658 |
| 2021-04-29 | $25.26 | $25.38 | $25.01 | $25.33 | $23.96 | 20,239 |
| 2021-04-28 | $25.33 | $25.66 | $25.20 | $25.36 | $23.75 | 24,650 |
| 2021-04-27 | $25.80 | $26.00 | $25.25 | $25.30 | $23.69 | 30,888 |
| 2021-04-26 | $25.51 | $25.76 | $25.35 | $25.57 | $23.94 | 21,082 |
| 2021-04-23 | $25.54 | $25.72 | $25.31 | $25.34 | $23.73 | 16,837 |
| 2021-04-22 | $25.44 | $25.60 | $25.15 | $25.30 | $23.69 | 16,033 |
| 2021-04-21 | $25.21 | $25.53 | $25.03 | $25.30 | $23.69 | 16,166 |
| 2021-04-20 | $25.37 | $25.78 | $25.00 | $25.20 | $23.60 | 21,181 |
| 2021-04-19 | $25.30 | $25.36 | $25.01 | $25.30 | $23.69 | 16,786 |
| 2021-04-16 | $25.89 | $25.89 | $25.23 | $25.30 | $23.69 | 22,269 |
| 2021-04-15 | $25.42 | $25.59 | $25.28 | $25.59 | $23.96 | 6,907 |
| 2021-04-14 | $25.56 | $25.74 | $25.40 | $25.52 | $23.90 | 6,844 |
| 2021-04-13 | $25.32 | $25.70 | $25.22 | $25.40 | $23.78 | 10,161 |
| 2021-04-12 | $25.60 | $25.64 | $25.20 | $25.45 | $23.83 | 20,993 |
| 2021-04-09 | $25.53 | $25.73 | $25.29 | $25.55 | $23.92 | 9,263 |
| 2021-04-08 | $25.40 | $25.50 | $25.05 | $25.33 | $23.72 | 17,701 |
| 2021-04-07 | $25.51 | $25.77 | $25.11 | $25.40 | $23.78 | 16,098 |
| 2021-04-06 | $25.75 | $25.83 | $25.63 | $25.75 | $24.11 | 14,580 |
| 2021-04-05 | $26.12 | $26.21 | $25.41 | $25.75 | $24.11 | 19,289 |
| 2021-04-01 | $25.71 | $26.02 | $25.56 | $26.02 | $24.36 | 10,202 |
| 2021-03-31 | $26.10 | $26.10 | $25.27 | $25.58 | $23.95 | 27,727 |
| 2021-03-30 | $26.38 | $26.70 | $25.75 | $25.90 | $24.25 | 9,989 |
| 2021-03-29 | $26.51 | $26.51 | $25.04 | $25.75 | $24.11 | 13,935 |
| 2021-03-26 | $26.50 | $26.84 | $26.07 | $26.53 | $24.84 | 15,548 |
| 2021-03-25 | $25.85 | $26.37 | $25.15 | $26.11 | $24.45 | 15,797 |
| 2021-03-24 | $26.01 | $26.69 | $25.66 | $25.80 | $24.16 | 19,093 |
| 2021-03-23 | $25.59 | $26.14 | $25.00 | $25.75 | $24.11 | 39,015 |
| 2021-03-22 | $26.66 | $26.72 | $25.51 | $25.85 | $24.20 | 29,457 |
| 2021-03-19 | $26.35 | $26.99 | $25.48 | $26.99 | $25.27 | 118,986 |
| 2021-03-18 | $26.70 | $26.80 | $26.14 | $26.40 | $24.72 | 17,415 |
| 2021-03-17 | $25.80 | $26.82 | $25.80 | $26.37 | $24.69 | 21,241 |
| 2021-03-16 | $25.96 | $26.76 | $25.41 | $25.94 | $24.29 | 17,153 |
| 2021-03-15 | $26.91 | $26.91 | $25.46 | $26.14 | $24.48 | 20,378 |
| 2021-03-12 | $27.15 | $27.66 | $26.58 | $26.79 | $25.08 | 13,511 |
| 2021-03-11 | $27.64 | $27.64 | $26.87 | $27.15 | $25.42 | 13,433 |
| 2021-03-10 | $27.04 | $27.63 | $26.43 | $27.47 | $25.72 | 27,795 |
| 2021-03-09 | $26.87 | $27.90 | $26.11 | $27.22 | $25.49 | 33,805 |
| 2021-03-08 | $25.80 | $26.90 | $25.73 | $26.71 | $25.00 | 37,119 |
| 2021-03-05 | $24.99 | $26.95 | $24.50 | $25.88 | $24.23 | 60,823 |
| 2021-03-04 | $24.00 | $25.21 | $23.89 | $24.81 | $23.23 | 40,086 |
| 2021-03-03 | $23.32 | $24.46 | $23.10 | $23.99 | $22.46 | 57,457 |
| 2021-03-02 | $23.15 | $23.33 | $23.01 | $23.14 | $21.67 | 16,551 |
| 2021-03-01 | $23.16 | $23.23 | $22.87 | $23.15 | $21.68 | 33,279 |
| 2021-02-26 | $23.50 | $23.50 | $22.83 | $22.86 | $21.40 | 15,499 |
| 2021-02-25 | $23.27 | $24.07 | $23.06 | $23.37 | $21.88 | 42,389 |
| 2021-02-24 | $23.31 | $23.47 | $22.92 | $23.27 | $21.79 | 25,784 |
| 2021-02-23 | $22.88 | $23.50 | $22.45 | $23.31 | $21.83 | 24,498 |
| 2021-02-22 | $22.30 | $23.50 | $22.29 | $22.71 | $21.26 | 28,411 |
| 2021-02-19 | $22.30 | $22.64 | $22.06 | $22.48 | $21.05 | 20,642 |
| 2021-02-18 | $22.30 | $22.65 | $22.30 | $22.31 | $20.89 | 17,528 |
| 2021-02-17 | $22.62 | $22.99 | $22.41 | $22.60 | $21.16 | 11,951 |
| 2021-02-16 | $22.85 | $22.85 | $22.28 | $22.60 | $21.16 | 20,737 |
| 2021-02-12 | $22.52 | $22.98 | $22.21 | $22.49 | $21.06 | 13,327 |
| 2021-02-11 | $23.17 | $23.22 | $22.60 | $22.60 | $21.16 | 13,673 |
| 2021-02-10 | $23.05 | $23.30 | $22.90 | $22.90 | $21.44 | 10,115 |
| 2021-02-09 | $23.14 | $23.43 | $23.04 | $23.08 | $21.61 | 8,485 |
| 2021-02-08 | $23.38 | $23.38 | $22.86 | $23.03 | $21.56 | 14,190 |
| 2021-02-05 | $23.53 | $23.83 | $23.10 | $23.38 | $21.89 | 11,471 |
| 2021-02-04 | $22.46 | $23.46 | $22.46 | $23.39 | $21.90 | 15,778 |
| 2021-02-03 | $22.94 | $22.94 | $22.34 | $22.34 | $20.92 | 17,091 |
| 2021-02-02 | $22.57 | $23.37 | $22.57 | $22.75 | $21.30 | 25,282 |
| 2021-02-01 | $22.51 | $22.86 | $22.25 | $22.29 | $20.87 | 18,430 |
| 2021-01-29 | $22.90 | $23.03 | $22.05 | $22.51 | $21.08 | 28,019 |
| 2021-01-28 | $23.70 | $23.74 | $22.85 | $22.90 | $21.21 | 25,711 |
| 2021-01-27 | $23.60 | $24.13 | $22.74 | $23.35 | $21.62 | 32,454 |
| 2021-01-26 | $24.40 | $24.52 | $23.70 | $23.71 | $21.96 | 17,899 |
| 2021-01-25 | $24.17 | $24.46 | $23.92 | $24.25 | $22.46 | 10,504 |
| 2021-01-22 | $24.11 | $24.52 | $23.85 | $24.47 | $22.66 | 18,226 |
| 2021-01-21 | $24.22 | $24.40 | $23.83 | $24.05 | $22.27 | 14,862 |
| 2021-01-20 | $24.71 | $24.71 | $24.10 | $24.32 | $22.52 | 11,797 |
| 2021-01-19 | $24.91 | $24.95 | $24.31 | $24.73 | $22.90 | 21,731 |
| 2021-01-15 | $24.99 | $24.99 | $24.60 | $24.91 | $23.07 | 20,479 |
| 2021-01-14 | $25.33 | $25.65 | $25.00 | $25.08 | $23.23 | 18,542 |
| 2021-01-13 | $24.50 | $25.52 | $24.50 | $25.20 | $23.34 | 30,972 |
| 2021-01-12 | $23.81 | $24.79 | $23.81 | $24.64 | $22.82 | 18,527 |
| 2021-01-11 | $24.15 | $24.15 | $23.54 | $23.85 | $22.09 | 19,663 |
| 2021-01-08 | $24.38 | $24.38 | $23.52 | $24.14 | $22.35 | 23,323 |
| 2021-01-07 | $24.44 | $24.46 | $23.96 | $24.15 | $22.36 | 33,675 |
| 2021-01-06 | $23.62 | $24.43 | $23.57 | $24.23 | $22.44 | 40,492 |
| 2021-01-05 | $23.23 | $23.78 | $23.02 | $23.37 | $21.64 | 17,561 |
| 2021-01-04 | $24.04 | $24.04 | $23.23 | $23.31 | $21.59 | 21,033 |
| 2020-12-31 | $23.72 | $24.24 | $23.56 | $24.02 | $22.24 | 18,892 |
| 2020-12-30 | $23.90 | $24.02 | $23.50 | $23.63 | $21.88 | 22,637 |
| 2020-12-29 | $24.65 | $24.65 | $23.74 | $23.90 | $22.13 | 50,121 |
| 2020-12-28 | $24.95 | $25.23 | $24.63 | $24.69 | $22.86 | 17,725 |
| 2020-12-24 | $25.05 | $25.21 | $24.81 | $24.92 | $23.08 | 6,137 |
| 2020-12-23 | $24.99 | $25.35 | $23.06 | $25.24 | $23.37 | 15,759 |
| 2020-12-22 | $24.19 | $24.98 | $23.81 | $24.98 | $23.13 | 74,249 |
| 2020-12-21 | $25.06 | $25.39 | $23.77 | $24.19 | $22.40 | 67,629 |
| 2020-12-18 | $26.50 | $26.61 | $24.82 | $25.09 | $23.23 | 125,283 |
| 2020-12-17 | $26.58 | $26.58 | $25.83 | $26.36 | $24.41 | 58,121 |
| 2020-12-16 | $26.37 | $26.50 | $25.75 | $26.36 | $24.41 | 76,638 |
| 2020-12-15 | $25.48 | $26.47 | $25.20 | $26.16 | $24.23 | 28,949 |
| 2020-12-14 | $25.49 | $26.24 | $25.10 | $25.23 | $23.36 | 43,814 |
| 2020-12-11 | $24.40 | $26.87 | $23.90 | $25.39 | $23.51 | 32,097 |
| 2020-12-10 | $24.10 | $25.15 | $23.89 | $24.57 | $22.75 | 40,817 |
| 2020-12-09 | $23.20 | $25.64 | $23.11 | $24.16 | $22.37 | 50,498 |
| 2020-12-08 | $22.80 | $23.23 | $22.50 | $23.22 | $21.50 | 17,775 |
| 2020-12-07 | $22.01 | $23.26 | $21.81 | $22.76 | $21.08 | 43,461 |
| 2020-12-04 | $22.07 | $22.26 | $21.57 | $22.03 | $20.40 | 11,946 |
| 2020-12-03 | $21.64 | $21.84 | $21.42 | $21.80 | $20.19 | 5,841 |
| 2020-12-02 | $22.16 | $22.45 | $21.50 | $21.53 | $19.94 | 21,649 |
| 2020-12-01 | $22.05 | $22.92 | $21.75 | $22.03 | $20.40 | 22,312 |
| 2020-11-30 | $22.34 | $22.34 | $21.51 | $21.51 | $19.92 | 15,219 |
| 2020-11-27 | $22.18 | $22.19 | $21.57 | $21.99 | $20.36 | 7,919 |
| 2020-11-25 | $22.04 | $22.75 | $22.01 | $22.29 | $20.64 | 11,475 |
| 2020-11-24 | $21.98 | $22.41 | $21.93 | $22.33 | $20.68 | 16,542 |
| 2020-11-23 | $21.74 | $22.00 | $21.32 | $21.59 | $19.99 | 13,064 |
| 2020-11-20 | $20.78 | $21.54 | $20.55 | $21.54 | $19.95 | 22,218 |
| 2020-11-19 | $20.82 | $21.23 | $20.51 | $21.08 | $19.52 | 8,563 |
| 2020-11-18 | $21.35 | $21.74 | $21.01 | $21.08 | $19.52 | 18,148 |
| 2020-11-17 | $21.20 | $21.75 | $20.75 | $21.18 | $19.61 | 22,425 |
| 2020-11-16 | $20.74 | $21.73 | $20.71 | $21.26 | $19.69 | 31,911 |
| 2020-11-13 | $20.23 | $20.51 | $20.08 | $20.38 | $18.87 | 22,750 |
| 2020-11-12 | $20.27 | $20.52 | $19.67 | $19.97 | $18.49 | 19,210 |
| 2020-11-11 | $21.06 | $21.06 | $20.20 | $20.52 | $19.00 | 20,603 |
| 2020-11-10 | $20.15 | $21.56 | $20.15 | $20.64 | $19.11 | 30,316 |
| 2020-11-09 | $19.15 | $20.91 | $19.09 | $19.88 | $18.41 | 42,897 |
| 2020-11-06 | $19.13 | $19.52 | $18.82 | $18.82 | $17.43 | 8,721 |
| 2020-11-05 | $18.78 | $19.47 | $18.71 | $19.21 | $17.79 | 16,767 |
| 2020-11-04 | $19.49 | $19.51 | $18.79 | $18.79 | $17.40 | 3,534 |
| 2020-11-03 | $19.50 | $19.72 | $19.20 | $19.59 | $18.14 | 24,560 |
| 2020-11-02 | $19.12 | $19.53 | $19.12 | $19.35 | $17.92 | 8,205 |
| 2020-10-30 | $18.89 | $19.36 | $18.82 | $19.30 | $17.87 | 18,336 |
| 2020-10-29 | $19.01 | $19.31 | $18.35 | $18.79 | $17.40 | 15,809 |
| 2020-10-28 | $19.18 | $19.85 | $19.00 | $19.17 | $17.52 | 13,083 |
| 2020-10-27 | $19.97 | $19.99 | $19.32 | $19.47 | $17.79 | 8,604 |
| 2020-10-26 | $19.69 | $20.19 | $19.16 | $19.82 | $18.11 | 11,339 |
| 2020-10-23 | $20.07 | $20.14 | $19.60 | $19.88 | $18.17 | 11,689 |
| 2020-10-22 | $19.44 | $20.27 | $19.26 | $20.01 | $18.29 | 25,879 |
| 2020-10-21 | $18.91 | $19.27 | $18.90 | $19.27 | $17.61 | 6,413 |
| 2020-10-20 | $19.18 | $19.18 | $18.83 | $18.90 | $17.27 | 5,480 |
| 2020-10-19 | $20.06 | $20.15 | $18.83 | $18.83 | $17.21 | 9,353 |
| 2020-10-16 | $19.39 | $20.36 | $18.82 | $20.02 | $18.30 | 65,116 |
| 2020-10-15 | $18.50 | $19.52 | $18.10 | $19.52 | $17.84 | 15,710 |
| 2020-10-14 | $17.74 | $18.56 | $17.74 | $18.43 | $16.84 | 5,217 |
| 2020-10-13 | $18.71 | $19.40 | $18.03 | $18.65 | $17.04 | 4,069 |
| 2020-10-12 | $18.77 | $19.41 | $18.21 | $18.73 | $17.12 | 6,806 |
| 2020-10-09 | $18.01 | $18.91 | $18.01 | $18.78 | $17.16 | 14,229 |
| 2020-10-08 | $18.34 | $18.99 | $17.81 | $18.72 | $17.11 | 13,675 |
| 2020-10-07 | $18.13 | $18.49 | $17.81 | $18.34 | $16.76 | 16,967 |
| 2020-10-06 | $17.26 | $18.40 | $16.92 | $17.85 | $16.31 | 35,666 |
| 2020-10-05 | $16.80 | $17.40 | $16.78 | $17.26 | $15.77 | 94,405 |
| 2020-10-02 | $16.75 | $16.99 | $16.62 | $16.79 | $15.34 | 43,687 |
| 2020-10-01 | $16.95 | $17.00 | $16.68 | $16.81 | $15.36 | 17,309 |
| 2020-09-30 | $16.95 | $17.16 | $16.84 | $16.89 | $15.44 | 28,936 |
| 2020-09-29 | $16.87 | $17.11 | $16.87 | $16.91 | $15.45 | 14,690 |
| 2020-09-28 | $17.45 | $18.00 | $17.09 | $17.24 | $15.76 | 45,064 |
| 2020-09-25 | $16.83 | $17.46 | $16.83 | $17.39 | $15.89 | 12,868 |
| 2020-09-24 | $16.90 | $17.47 | $16.53 | $16.96 | $15.50 | 22,974 |
| 2020-09-23 | $17.64 | $17.95 | $16.75 | $16.87 | $15.42 | 21,623 |
| 2020-09-22 | $18.00 | $18.00 | $17.72 | $17.72 | $16.19 | 11,871 |
| 2020-09-21 | $18.00 | $18.27 | $17.82 | $17.94 | $16.40 | 43,419 |
| 2020-09-18 | $18.10 | $18.41 | $18.00 | $18.11 | $16.55 | 62,809 |
| 2020-09-17 | $18.15 | $18.50 | $17.75 | $18.09 | $16.53 | 21,073 |
| 2020-09-16 | $18.77 | $18.77 | $18.42 | $18.42 | $16.83 | 14,529 |
| 2020-09-15 | $18.67 | $18.74 | $18.54 | $18.64 | $17.03 | 5,545 |
| 2020-09-14 | $18.60 | $19.05 | $18.27 | $18.70 | $17.09 | 38,793 |
| 2020-09-11 | $18.35 | $18.75 | $18.02 | $18.58 | $16.98 | 32,926 |
| 2020-09-10 | $18.65 | $18.80 | $18.27 | $18.33 | $16.75 | 9,447 |
| 2020-09-09 | $19.09 | $19.16 | $18.72 | $18.72 | $17.11 | 8,501 |
| 2020-09-08 | $19.87 | $19.87 | $18.72 | $18.88 | $17.25 | 13,714 |
| 2020-09-04 | $20.15 | $20.35 | $19.80 | $19.80 | $18.10 | 19,139 |
| 2020-09-03 | $20.41 | $20.41 | $19.86 | $20.15 | $18.41 | 13,386 |
| 2020-09-02 | $20.10 | $20.43 | $20.10 | $20.42 | $18.66 | 5,753 |
| 2020-09-01 | $19.83 | $20.15 | $19.83 | $20.15 | $18.41 | 9,880 |
| 2020-08-31 | $20.01 | $20.12 | $19.91 | $19.95 | $18.23 | 15,573 |
| 2020-08-28 | $20.06 | $20.31 | $20.00 | $20.11 | $18.38 | 6,781 |
| 2020-08-27 | $19.47 | $20.10 | $19.47 | $20.01 | $18.29 | 21,928 |
| 2020-08-26 | $19.70 | $19.70 | $19.19 | $19.27 | $17.61 | 5,851 |
| 2020-08-25 | $19.90 | $19.90 | $19.58 | $19.71 | $18.01 | 4,319 |
| 2020-08-24 | $19.70 | $20.00 | $19.70 | $19.76 | $18.06 | 3,730 |
| 2020-08-21 | $19.42 | $19.61 | $19.42 | $19.51 | $17.83 | 10,755 |
| 2020-08-20 | $19.65 | $19.68 | $19.31 | $19.49 | $17.81 | 6,268 |
| 2020-08-19 | $19.50 | $20.00 | $19.48 | $19.84 | $18.13 | 13,087 |
| 2020-08-18 | $19.68 | $19.68 | $19.30 | $19.38 | $17.71 | 2,744 |
| 2020-08-17 | $19.50 | $19.77 | $19.39 | $19.56 | $17.88 | 7,174 |
| 2020-08-14 | $19.11 | $19.99 | $19.02 | $19.50 | $17.82 | 7,042 |
| 2020-08-13 | $19.28 | $19.28 | $18.97 | $18.99 | $17.35 | 9,385 |
| 2020-08-12 | $19.71 | $19.71 | $19.37 | $19.43 | $17.76 | 7,510 |
| 2020-08-11 | $19.96 | $20.00 | $19.47 | $19.47 | $17.79 | 11,104 |
| 2020-08-10 | $19.44 | $19.85 | $19.44 | $19.73 | $18.03 | 22,151 |
| 2020-08-07 | $19.00 | $19.79 | $18.87 | $19.74 | $18.04 | 6,094 |
| 2020-08-06 | $18.78 | $19.20 | $18.78 | $19.09 | $17.45 | 2,989 |
| 2020-08-05 | $18.94 | $19.09 | $18.47 | $18.97 | $17.34 | 8,852 |
| 2020-08-04 | $18.80 | $18.94 | $18.72 | $18.93 | $17.30 | 5,125 |
| 2020-08-03 | $18.87 | $18.94 | $18.72 | $18.94 | $17.31 | 4,501 |
| 2020-07-31 | $19.01 | $19.09 | $18.41 | $18.50 | $16.91 | 10,056 |
| 2020-07-30 | $19.33 | $19.33 | $18.95 | $19.15 | $17.50 | 3,675 |
| 2020-07-29 | $19.26 | $19.98 | $19.18 | $19.81 | $17.87 | 11,916 |
| 2020-07-28 | $19.12 | $19.50 | $19.12 | $19.26 | $17.37 | 10,878 |
| 2020-07-27 | $19.05 | $19.30 | $19.05 | $19.20 | $17.32 | 7,642 |
| 2020-07-24 | $19.18 | $19.30 | $19.03 | $19.05 | $17.19 | 10,007 |
| 2020-07-23 | $19.11 | $19.23 | $19.00 | $19.19 | $17.31 | 6,931 |
| 2020-07-22 | $19.04 | $19.26 | $19.04 | $19.23 | $17.35 | 4,380 |
| 2020-07-21 | $18.90 | $19.38 | $18.77 | $19.38 | $17.48 | 11,878 |
| 2020-07-20 | $18.56 | $18.79 | $18.15 | $18.75 | $16.91 | 16,269 |
| 2020-07-17 | $18.77 | $19.33 | $18.25 | $18.25 | $16.46 | 17,667 |
| 2020-07-16 | $19.36 | $19.36 | $18.75 | $18.85 | $17.00 | 9,711 |
| 2020-07-15 | $19.00 | $19.84 | $19.00 | $19.36 | $17.46 | 23,165 |
| 2020-07-14 | $18.85 | $18.95 | $18.65 | $18.83 | $16.99 | 6,565 |
| 2020-07-13 | $18.78 | $19.05 | $18.59 | $18.94 | $17.09 | 14,868 |
| 2020-07-10 | $18.03 | $18.78 | $18.03 | $18.78 | $16.94 | 9,996 |
| 2020-07-09 | $18.60 | $18.98 | $17.83 | $18.03 | $16.27 | 18,639 |
| 2020-07-08 | $18.67 | $18.73 | $18.43 | $18.51 | $16.70 | 10,710 |
| 2020-07-07 | $19.38 | $19.38 | $18.73 | $18.73 | $16.90 | 10,045 |
| 2020-07-06 | $19.74 | $19.75 | $19.50 | $19.58 | $17.66 | 5,112 |
| 2020-07-02 | $19.85 | $19.85 | $19.35 | $19.52 | $17.61 | 7,311 |
| 2020-07-01 | $19.44 | $19.59 | $19.40 | $19.58 | $17.66 | 6,686 |
| 2020-06-30 | $19.53 | $19.86 | $19.43 | $19.74 | $17.81 | 7,083 |
| 2020-06-29 | $19.30 | $19.64 | $19.30 | $19.62 | $17.70 | 15,539 |
| 2020-06-26 | $19.24 | $19.45 | $18.63 | $19.30 | $17.41 | 65,843 |
| 2020-06-25 | $19.01 | $19.58 | $18.90 | $19.58 | $17.66 | 9,246 |
| 2020-06-24 | $19.60 | $19.65 | $18.97 | $19.13 | $17.26 | 20,307 |
| 2020-06-23 | $19.65 | $19.93 | $19.65 | $19.90 | $17.95 | 7,161 |
| 2020-06-22 | $19.72 | $19.94 | $19.50 | $19.75 | $17.82 | 11,698 |
| 2020-06-19 | $19.95 | $20.00 | $19.43 | $19.99 | $18.03 | 38,450 |
| 2020-06-18 | $19.70 | $19.90 | $19.54 | $19.90 | $17.95 | 5,339 |
| 2020-06-17 | $19.82 | $20.31 | $19.75 | $19.92 | $17.97 | 13,349 |
| 2020-06-16 | $20.59 | $20.59 | $19.70 | $20.10 | $18.13 | 37,091 |
| 2020-06-15 | $18.53 | $19.76 | $18.53 | $19.76 | $17.83 | 17,927 |
| 2020-06-12 | $19.15 | $19.23 | $18.50 | $19.21 | $17.33 | 19,584 |
| 2020-06-11 | $19.00 | $19.06 | $18.25 | $18.27 | $16.48 | 27,599 |
| 2020-06-10 | $20.00 | $20.01 | $19.55 | $19.56 | $17.65 | 12,538 |
| 2020-06-09 | $20.27 | $20.41 | $20.05 | $20.05 | $18.09 | 8,644 |
| 2020-06-08 | $21.29 | $21.41 | $20.54 | $20.68 | $18.66 | 16,786 |
| 2020-06-05 | $20.80 | $21.45 | $20.80 | $21.00 | $18.94 | 25,030 |
| 2020-06-04 | $20.15 | $20.73 | $19.89 | $20.57 | $18.56 | 10,504 |
| 2020-06-03 | $19.72 | $20.72 | $19.72 | $20.21 | $18.23 | 9,055 |
| 2020-06-02 | $19.62 | $19.70 | $19.04 | $19.27 | $17.38 | 18,055 |
| 2020-06-01 | $19.99 | $20.07 | $19.35 | $19.35 | $17.46 | 16,289 |
| 2020-05-29 | $19.68 | $20.18 | $19.24 | $20.10 | $18.13 | 9,129 |
| 2020-05-28 | $21.13 | $21.21 | $19.93 | $19.93 | $17.98 | 10,533 |
| 2020-05-27 | $20.11 | $20.93 | $19.80 | $20.92 | $18.87 | 18,749 |
| 2020-05-26 | $19.94 | $20.05 | $19.48 | $19.86 | $17.92 | 12,035 |
| 2020-05-22 | $19.69 | $19.69 | $19.01 | $19.24 | $17.36 | 4,037 |
| 2020-05-21 | $19.12 | $19.91 | $18.89 | $19.59 | $17.67 | 8,600 |
| 2020-05-20 | $18.80 | $19.41 | $18.64 | $18.89 | $17.04 | 11,461 |
| 2020-05-19 | $19.97 | $19.97 | $18.22 | $18.58 | $16.76 | 11,037 |
| 2020-05-18 | $18.98 | $20.49 | $18.36 | $20.17 | $18.20 | 25,656 |
| 2020-05-15 | $18.09 | $18.59 | $17.94 | $18.20 | $16.42 | 16,988 |
| 2020-05-14 | $17.58 | $17.98 | $17.25 | $17.89 | $16.14 | 27,430 |
| 2020-05-13 | $18.02 | $18.19 | $17.50 | $17.98 | $16.22 | 24,244 |
| 2020-05-12 | $19.12 | $19.12 | $17.75 | $17.80 | $16.06 | 19,182 |
| 2020-05-11 | $19.54 | $19.89 | $18.96 | $18.96 | $17.10 | 15,381 |
| 2020-05-08 | $19.28 | $20.19 | $19.28 | $19.79 | $17.85 | 11,483 |
| 2020-05-07 | $19.01 | $19.22 | $18.51 | $18.78 | $16.94 | 13,284 |
| 2020-05-06 | $18.81 | $18.91 | $18.30 | $18.89 | $17.04 | 10,591 |
| 2020-05-05 | $19.77 | $20.21 | $18.64 | $18.64 | $16.82 | 19,960 |
| 2020-05-04 | $19.48 | $20.55 | $19.12 | $19.23 | $17.35 | 25,156 |
| 2020-05-01 | $20.56 | $20.79 | $18.95 | $19.93 | $17.98 | 19,861 |
| 2020-04-30 | $23.09 | $23.09 | $20.86 | $21.20 | $19.12 | 12,456 |
| 2020-04-29 | $21.51 | $23.89 | $20.75 | $23.15 | $20.64 | 30,842 |
| 2020-04-28 | $20.81 | $21.52 | $20.64 | $20.80 | $18.55 | 22,765 |
| 2020-04-27 | $19.57 | $20.69 | $19.57 | $20.36 | $18.15 | 19,546 |
| 2020-04-24 | $18.46 | $19.43 | $18.36 | $19.43 | $17.32 | 13,678 |
| 2020-04-23 | $18.18 | $19.80 | $18.18 | $18.60 | $16.58 | 19,107 |
| 2020-04-22 | $18.77 | $18.85 | $18.29 | $18.34 | $16.35 | 18,285 |
| 2020-04-21 | $18.28 | $18.82 | $18.28 | $18.30 | $16.32 | 16,540 |
| 2020-04-20 | $18.91 | $19.85 | $17.62 | $18.31 | $16.33 | 14,180 |
| 2020-04-17 | $18.64 | $19.75 | $18.35 | $19.31 | $17.22 | 19,259 |
| 2020-04-16 | $19.11 | $19.56 | $17.89 | $18.19 | $16.22 | 28,005 |
| 2020-04-15 | $20.00 | $20.00 | $18.95 | $19.10 | $17.03 | 22,819 |
| 2020-04-14 | $20.66 | $21.00 | $20.00 | $20.00 | $17.83 | 26,320 |
| 2020-04-13 | $20.84 | $20.84 | $20.44 | $20.44 | $18.22 | 21,945 |
| 2020-04-09 | $20.55 | $20.84 | $20.44 | $20.84 | $18.58 | 24,248 |
| 2020-04-08 | $20.36 | $20.56 | $20.20 | $20.45 | $18.23 | 17,726 |
| 2020-04-07 | $20.04 | $20.72 | $19.68 | $20.31 | $18.11 | 24,643 |
| 2020-04-06 | $18.80 | $20.22 | $18.61 | $20.22 | $18.03 | 43,409 |
| 2020-04-03 | $18.27 | $18.69 | $17.80 | $18.01 | $16.06 | 23,153 |
| 2020-04-02 | $19.00 | $19.68 | $17.80 | $18.69 | $16.66 | 27,063 |
| 2020-04-01 | $19.50 | $20.25 | $18.73 | $19.03 | $16.97 | 24,862 |
| 2020-03-31 | $19.77 | $20.86 | $19.04 | $20.45 | $18.23 | 52,952 |
| 2020-03-30 | $19.96 | $20.74 | $19.78 | $20.15 | $17.97 | 26,916 |
| 2020-03-27 | $21.00 | $21.96 | $19.96 | $19.96 | $17.80 | 15,059 |
| 2020-03-26 | $21.17 | $22.12 | $21.13 | $21.50 | $19.17 | 17,564 |
| 2020-03-25 | $20.54 | $21.39 | $19.76 | $21.02 | $18.74 | 10,260 |
| 2020-03-24 | $21.20 | $21.53 | $19.75 | $20.70 | $18.46 | 22,382 |
| 2020-03-23 | $19.38 | $20.65 | $18.72 | $19.27 | $17.18 | 23,721 |
| 2020-03-20 | $20.87 | $21.00 | $18.85 | $18.90 | $16.85 | 38,008 |
| 2020-03-19 | $20.60 | $21.62 | $20.46 | $21.00 | $18.72 | 23,109 |
| 2020-03-18 | $20.70 | $21.19 | $19.27 | $20.50 | $18.28 | 25,087 |
| 2020-03-17 | $18.20 | $22.60 | $18.20 | $22.00 | $19.62 | 34,404 |
| 2020-03-16 | $21.67 | $22.06 | $18.00 | $18.00 | $16.05 | 32,499 |
| 2020-03-13 | $19.93 | $23.00 | $19.62 | $22.75 | $20.28 | 28,061 |
| 2020-03-12 | $19.41 | $21.00 | $18.40 | $18.80 | $16.76 | 44,145 |
| 2020-03-11 | $22.97 | $23.00 | $20.95 | $21.14 | $18.85 | 22,842 |
| 2020-03-10 | $23.22 | $25.01 | $22.75 | $22.95 | $20.46 | 14,047 |
| 2020-03-09 | $25.39 | $25.39 | $22.36 | $22.69 | $20.23 | 21,655 |
| 2020-03-06 | $26.11 | $26.81 | $25.57 | $25.88 | $23.07 | 25,238 |
| 2020-03-05 | $26.35 | $26.59 | $25.94 | $26.57 | $23.69 | 20,344 |
| 2020-03-04 | $26.81 | $26.83 | $25.91 | $26.83 | $23.92 | 29,695 |
| 2020-03-03 | $26.28 | $26.75 | $26.25 | $26.64 | $23.75 | 14,287 |
| 2020-03-02 | $25.85 | $26.45 | $25.70 | $26.45 | $23.58 | 29,916 |
| 2020-02-28 | $26.21 | $26.50 | $25.60 | $25.87 | $23.07 | 23,296 |
| 2020-02-27 | $26.46 | $26.88 | $26.01 | $26.50 | $23.63 | 23,221 |
| 2020-02-26 | $26.89 | $26.94 | $26.72 | $26.80 | $23.89 | 6,475 |
| 2020-02-25 | $26.92 | $26.99 | $26.70 | $26.88 | $23.97 | 35,923 |
| 2020-02-24 | $26.80 | $27.00 | $26.75 | $27.00 | $24.07 | 9,888 |
| 2020-02-21 | $27.08 | $27.08 | $26.78 | $26.88 | $23.97 | 13,216 |
| 2020-02-20 | $26.90 | $27.08 | $26.80 | $27.02 | $24.09 | 4,375 |
| 2020-02-19 | $27.17 | $27.25 | $26.90 | $26.95 | $24.03 | 9,625 |
| 2020-02-18 | $27.10 | $27.30 | $27.04 | $27.28 | $24.32 | 8,368 |
| 2020-02-14 | $27.00 | $27.32 | $26.99 | $27.11 | $24.17 | 9,094 |
| 2020-02-13 | $26.92 | $26.99 | $26.90 | $26.99 | $24.06 | 2,492 |
| 2020-02-12 | $27.00 | $27.00 | $26.82 | $26.90 | $23.98 | 4,885 |
| 2020-02-11 | $27.00 | $27.00 | $26.81 | $26.91 | $23.99 | 3,215 |
| 2020-02-10 | $26.86 | $27.00 | $26.75 | $27.00 | $24.07 | 5,724 |
| 2020-02-07 | $26.98 | $27.03 | $26.83 | $26.91 | $23.99 | 8,713 |
| 2020-02-06 | $26.98 | $27.06 | $26.75 | $26.96 | $24.04 | 11,811 |
| 2020-02-05 | $26.70 | $26.94 | $26.70 | $26.94 | $24.02 | 5,069 |
| 2020-02-04 | $26.74 | $26.77 | $26.57 | $26.72 | $23.82 | 5,576 |
| 2020-02-03 | $26.84 | $26.85 | $26.53 | $26.78 | $23.88 | 9,933 |
| 2020-01-31 | $26.75 | $26.85 | $26.40 | $26.68 | $23.79 | 25,823 |
| 2020-01-30 | $26.86 | $26.89 | $26.67 | $26.88 | $23.97 | 6,315 |
| 2020-01-29 | $27.11 | $27.16 | $26.82 | $27.09 | $23.94 | 11,096 |
| 2020-01-28 | $26.86 | $27.23 | $26.86 | $27.23 | $24.06 | 6,484 |
| 2020-01-27 | $26.92 | $27.05 | $26.92 | $26.95 | $23.82 | 3,914 |
| 2020-01-24 | $27.09 | $27.27 | $26.96 | $27.10 | $23.95 | 7,733 |
| 2020-01-23 | $27.01 | $27.17 | $26.87 | $27.17 | $24.01 | 4,917 |
| 2020-01-22 | $26.90 | $27.04 | $26.87 | $27.03 | $23.89 | 4,178 |
| 2020-01-21 | $27.17 | $27.17 | $26.84 | $27.00 | $23.86 | 9,472 |
| 2020-01-17 | $27.20 | $27.20 | $27.05 | $27.13 | $23.98 | 10,486 |
| 2020-01-16 | $27.09 | $27.25 | $27.09 | $27.13 | $23.98 | 13,934 |
| 2020-01-15 | $27.15 | $27.33 | $26.94 | $27.23 | $24.06 | 9,099 |
| 2020-01-14 | $27.07 | $27.24 | $27.07 | $27.20 | $24.04 | 7,586 |
| 2020-01-13 | $27.42 | $27.42 | $26.95 | $27.20 | $24.04 | 7,070 |
| 2020-01-10 | $27.46 | $27.46 | $27.00 | $27.16 | $24.00 | 9,715 |
| 2020-01-09 | $27.30 | $27.40 | $27.26 | $27.40 | $24.21 | 6,794 |
| 2020-01-08 | $27.28 | $27.35 | $27.22 | $27.22 | $24.05 | 9,570 |
| 2020-01-07 | $27.15 | $27.29 | $27.12 | $27.20 | $24.04 | 13,341 |
| 2020-01-06 | $26.80 | $27.27 | $26.80 | $27.19 | $24.03 | 10,661 |
| 2020-01-03 | $27.47 | $27.47 | $25.76 | $26.80 | $23.68 | 101,876 |
| 2020-01-02 | $28.05 | $28.05 | $27.61 | $27.79 | $24.56 | 2,751 |
| 2019-12-31 | $27.99 | $28.06 | $27.79 | $28.06 | $24.80 | 6,062 |
| 2019-12-30 | $27.93 | $28.06 | $27.85 | $27.95 | $24.70 | 2,809 |
| 2019-12-27 | $27.89 | $28.00 | $27.80 | $27.87 | $24.63 | 6,396 |
| 2019-12-26 | $27.75 | $27.75 | $27.61 | $27.61 | $24.40 | 11,332 |
| 2019-12-24 | $28.02 | $28.02 | $27.78 | $27.78 | $24.55 | 6,159 |
| 2019-12-23 | $27.88 | $27.88 | $27.81 | $27.83 | $24.59 | 3,900 |
| 2019-12-20 | $27.98 | $28.12 | $27.93 | $28.12 | $24.85 | 64,529 |
| 2019-12-19 | $28.03 | $28.05 | $27.82 | $27.88 | $24.64 | 4,250 |
| 2019-12-18 | $28.14 | $28.16 | $27.86 | $27.86 | $24.62 | 6,563 |
| 2019-12-17 | $27.83 | $28.05 | $27.83 | $27.97 | $24.72 | 9,545 |
| 2019-12-16 | $28.41 | $28.41 | $27.89 | $27.97 | $24.72 | 16,234 |
| 2019-12-13 | $28.50 | $28.61 | $28.05 | $28.06 | $24.80 | 23,516 |
| 2019-12-12 | $27.65 | $28.59 | $27.65 | $28.59 | $25.27 | 9,851 |
| 2019-12-11 | $28.06 | $28.36 | $27.40 | $28.36 | $25.06 | 8,682 |
| 2019-12-10 | $27.40 | $28.01 | $27.40 | $28.01 | $24.75 | 4,160 |
| 2019-12-09 | $27.80 | $28.09 | $27.74 | $27.74 | $24.51 | 4,292 |
| 2019-12-06 | $27.60 | $28.30 | $27.59 | $27.74 | $24.51 | 15,651 |
| 2019-12-05 | $27.57 | $27.57 | $27.57 | $27.57 | $24.36 | 845 |
| 2019-12-04 | $27.90 | $28.00 | $27.64 | $27.64 | $24.43 | 4,897 |
| 2019-12-03 | $27.50 | $27.99 | $27.50 | $27.75 | $24.52 | 2,212 |
| 2019-12-02 | $27.84 | $27.96 | $27.64 | $27.72 | $24.50 | 5,918 |
| 2019-11-29 | $28.19 | $28.19 | $28.19 | $28.19 | $24.91 | 1,357 |
| 2019-11-27 | $27.82 | $28.24 | $27.80 | $28.10 | $24.83 | 3,130 |
| 2019-11-26 | $28.60 | $28.69 | $27.87 | $27.87 | $24.63 | 11,252 |
| 2019-11-25 | $27.74 | $28.60 | $27.74 | $28.46 | $25.15 | 10,469 |
| 2019-11-22 | $28.15 | $28.15 | $27.70 | $27.75 | $24.52 | 4,831 |
| 2019-11-21 | $28.05 | $28.46 | $27.72 | $27.95 | $24.70 | 7,157 |
| 2019-11-20 | $28.15 | $28.50 | $27.93 | $28.02 | $24.76 | 15,717 |
| 2019-11-19 | $27.88 | $28.50 | $27.69 | $28.34 | $25.04 | 7,689 |
| 2019-11-18 | $27.64 | $28.12 | $27.62 | $28.12 | $24.85 | 9,652 |
| 2019-11-15 | $27.72 | $27.88 | $27.61 | $27.88 | $24.64 | 10,970 |
| 2019-11-14 | $27.28 | $27.66 | $27.23 | $27.48 | $24.28 | 5,781 |
| 2019-11-13 | $27.15 | $27.36 | $27.03 | $27.30 | $24.13 | 1,783 |
| 2019-11-12 | $27.22 | $27.35 | $26.99 | $27.19 | $24.03 | 4,752 |
| 2019-11-11 | $27.02 | $27.23 | $26.97 | $27.17 | $24.01 | 3,163 |
| 2019-11-08 | $27.48 | $27.48 | $27.12 | $27.12 | $23.97 | 4,468 |
| 2019-11-07 | $27.44 | $27.77 | $27.01 | $27.30 | $24.13 | 10,629 |
| 2019-11-06 | $28.50 | $28.50 | $27.25 | $27.27 | $24.10 | 17,578 |
| 2019-11-05 | $27.86 | $28.70 | $27.64 | $28.70 | $25.36 | 8,481 |
| 2019-11-04 | $27.40 | $27.93 | $27.25 | $27.83 | $24.59 | 3,746 |
| 2019-11-01 | $27.68 | $27.68 | $27.35 | $27.50 | $24.30 | 10,900 |
| 2019-10-31 | $27.85 | $27.98 | $27.25 | $27.70 | $24.48 | 12,097 |
| 2019-10-30 | $28.24 | $28.24 | $27.98 | $28.16 | $24.67 | 3,737 |
| 2019-10-29 | $27.78 | $28.03 | $27.53 | $27.95 | $24.49 | 8,473 |
| 2019-10-28 | $27.20 | $27.97 | $27.20 | $27.85 | $24.40 | 2,882 |
| 2019-10-25 | $27.40 | $27.51 | $27.18 | $27.23 | $23.86 | 5,220 |
| 2019-10-24 | $27.43 | $27.45 | $27.06 | $27.23 | $23.86 | 8,302 |
| 2019-10-23 | $27.61 | $27.68 | $27.35 | $27.35 | $23.96 | 4,342 |
| 2019-10-22 | $27.92 | $27.92 | $27.43 | $27.63 | $24.21 | 7,541 |
| 2019-10-21 | $27.65 | $28.00 | $27.53 | $28.00 | $24.53 | 6,473 |
| 2019-10-18 | $27.36 | $27.65 | $27.36 | $27.50 | $24.09 | 7,520 |
| 2019-10-17 | $27.65 | $27.65 | $27.37 | $27.50 | $24.09 | 3,668 |
| 2019-10-16 | $27.41 | $27.77 | $27.37 | $27.46 | $24.06 | 3,372 |
| 2019-10-15 | $27.35 | $27.67 | $27.25 | $27.41 | $24.01 | 13,802 |
| 2019-10-14 | $27.86 | $27.94 | $27.31 | $27.42 | $24.02 | 17,816 |
| 2019-10-11 | $27.75 | $28.26 | $27.40 | $27.92 | $24.46 | 11,154 |
| 2019-10-10 | $27.43 | $27.74 | $27.43 | $27.51 | $24.10 | 9,034 |
| 2019-10-09 | $27.40 | $27.68 | $27.28 | $27.40 | $24.01 | 6,294 |
| 2019-10-08 | $27.37 | $27.38 | $27.17 | $27.19 | $23.82 | 4,149 |
| 2019-10-07 | $27.38 | $27.54 | $27.35 | $27.35 | $23.96 | 4,415 |
| 2019-10-04 | $27.65 | $27.75 | $27.64 | $27.69 | $24.26 | 3,884 |
| 2019-10-03 | $27.83 | $27.89 | $27.35 | $27.79 | $24.35 | 7,919 |
| 2019-10-02 | $28.50 | $28.50 | $27.87 | $27.87 | $24.42 | 7,770 |
| 2019-10-01 | $28.87 | $29.30 | $28.57 | $28.65 | $25.10 | 10,121 |
| 2019-09-30 | $29.09 | $29.24 | $28.41 | $28.61 | $25.07 | 6,782 |
| 2019-09-27 | $28.65 | $29.19 | $28.65 | $28.87 | $25.29 | 7,322 |
| 2019-09-26 | $28.90 | $29.10 | $28.50 | $28.74 | $25.18 | 12,122 |
| 2019-09-25 | $28.58 | $29.27 | $28.14 | $29.01 | $25.42 | 38,197 |
| 2019-09-24 | $28.77 | $29.10 | $27.89 | $27.93 | $24.47 | 28,877 |
| 2019-09-23 | $28.90 | $29.04 | $28.64 | $28.85 | $25.28 | 14,320 |
| 2019-09-20 | $27.83 | $28.97 | $27.20 | $28.97 | $25.38 | 51,806 |
| 2019-09-19 | $28.81 | $29.00 | $27.64 | $27.64 | $24.22 | 20,310 |
| 2019-09-18 | $28.20 | $28.99 | $28.00 | $28.83 | $25.26 | 18,720 |
| 2019-09-17 | $28.00 | $28.44 | $27.92 | $28.08 | $24.60 | 10,160 |
| 2019-09-16 | $28.04 | $28.50 | $27.86 | $28.02 | $24.55 | 21,191 |
| 2019-09-13 | $28.00 | $28.30 | $27.89 | $28.29 | $24.79 | 10,460 |
| 2019-09-12 | $27.55 | $28.00 | $27.32 | $28.00 | $24.53 | 12,268 |
| 2019-09-11 | $27.88 | $27.88 | $27.15 | $27.79 | $24.35 | 15,169 |
| 2019-09-10 | $26.81 | $27.95 | $26.81 | $27.68 | $24.25 | 9,237 |
| 2019-09-09 | $26.54 | $26.80 | $26.54 | $26.80 | $23.48 | 3,514 |
| 2019-09-06 | $27.00 | $27.00 | $26.50 | $26.50 | $23.22 | 2,632 |
| 2019-09-05 | $26.71 | $27.10 | $26.54 | $26.71 | $23.40 | 6,448 |
| 2019-09-04 | $26.39 | $26.72 | $26.30 | $26.72 | $23.41 | 1,615 |
| 2019-09-03 | $26.43 | $26.81 | $26.03 | $26.17 | $22.93 | 4,278 |
| 2019-08-30 | $27.31 | $27.52 | $26.32 | $26.47 | $23.19 | 6,915 |
| 2019-08-29 | $27.00 | $27.40 | $26.75 | $27.40 | $24.01 | 6,907 |
| 2019-08-28 | $26.41 | $27.00 | $26.41 | $27.00 | $23.66 | 9,107 |
| 2019-08-27 | $26.38 | $26.41 | $26.17 | $26.41 | $23.14 | 5,585 |
| 2019-08-26 | $25.77 | $26.58 | $25.50 | $26.40 | $23.13 | 11,633 |
| 2019-08-23 | $26.04 | $26.04 | $25.50 | $25.72 | $22.53 | 14,549 |
| 2019-08-22 | $25.85 | $26.39 | $25.85 | $26.06 | $22.83 | 7,041 |
| 2019-08-21 | $26.20 | $26.37 | $26.00 | $26.00 | $22.78 | 4,157 |
| 2019-08-20 | $26.08 | $26.71 | $26.08 | $26.20 | $22.95 | 4,558 |
| 2019-08-19 | $26.52 | $26.52 | $26.32 | $26.42 | $23.15 | 3,662 |
| 2019-08-16 | $26.24 | $26.67 | $26.04 | $26.56 | $23.27 | 7,560 |
| 2019-08-15 | $26.00 | $26.22 | $25.93 | $26.14 | $22.90 | 4,195 |
| 2019-08-14 | $26.58 | $26.58 | $25.96 | $26.00 | $22.78 | 11,459 |
| 2019-08-13 | $26.55 | $26.89 | $26.51 | $26.83 | $23.51 | 5,066 |
| 2019-08-12 | $26.41 | $26.52 | $26.08 | $26.22 | $22.97 | 5,667 |
| 2019-08-09 | $26.14 | $26.35 | $25.80 | $26.07 | $22.84 | 8,581 |
| 2019-08-08 | $25.92 | $26.74 | $25.92 | $25.99 | $22.77 | 8,588 |
| 2019-08-07 | $26.34 | $26.34 | $26.00 | $26.07 | $22.84 | 5,699 |
| 2019-08-06 | $26.47 | $26.52 | $26.21 | $26.26 | $23.01 | 9,465 |
| 2019-08-05 | $26.71 | $26.71 | $26.16 | $26.18 | $22.94 | 10,960 |
| 2019-08-02 | $26.63 | $27.13 | $26.63 | $26.77 | $23.45 | 4,333 |
| 2019-08-01 | $27.59 | $27.86 | $26.66 | $26.76 | $23.45 | 7,698 |
| 2019-07-31 | $27.54 | $27.69 | $26.36 | $27.31 | $23.93 | 18,108 |
| 2019-07-30 | $27.53 | $27.90 | $27.41 | $27.73 | $24.08 | 13,018 |
| 2019-07-29 | $27.51 | $27.85 | $27.51 | $27.60 | $23.97 | 4,677 |
| 2019-07-26 | $27.50 | $27.85 | $27.35 | $27.67 | $24.03 | 7,661 |
| 2019-07-25 | $27.64 | $27.64 | $27.28 | $27.59 | $23.96 | 3,288 |
| 2019-07-24 | $27.34 | $27.85 | $27.25 | $27.43 | $23.82 | 5,805 |
| 2019-07-23 | $27.20 | $27.38 | $27.20 | $27.38 | $23.78 | 3,736 |
| 2019-07-22 | $27.28 | $27.28 | $27.01 | $27.19 | $23.61 | 2,447 |
| 2019-07-19 | $27.08 | $27.30 | $27.00 | $27.20 | $23.62 | 4,989 |
| 2019-07-18 | $27.24 | $27.37 | $26.72 | $27.32 | $23.73 | 12,583 |
| 2019-07-17 | $26.68 | $27.34 | $26.68 | $27.22 | $23.64 | 4,632 |
| 2019-07-16 | $26.91 | $26.91 | $26.78 | $26.78 | $23.26 | 2,406 |
| 2019-07-15 | $26.52 | $26.76 | $26.52 | $26.76 | $23.24 | 1,836 |
| 2019-07-12 | $27.28 | $27.32 | $26.81 | $26.81 | $23.28 | 7,126 |
| 2019-07-11 | $27.08 | $27.08 | $26.50 | $26.96 | $23.41 | 3,977 |
| 2019-07-10 | $27.14 | $27.19 | $26.22 | $27.09 | $23.53 | 3,623 |
| 2019-07-09 | $27.11 | $27.11 | $27.11 | $27.11 | $23.54 | 726 |
| 2019-07-08 | $27.04 | $27.37 | $27.04 | $27.11 | $23.54 | 1,620 |
| 2019-07-05 | $27.08 | $27.41 | $27.08 | $27.10 | $23.54 | 2,027 |
| 2019-07-03 | $27.20 | $27.35 | $26.78 | $26.78 | $23.26 | 3,115 |
| 2019-07-02 | $27.20 | $27.20 | $27.20 | $27.20 | $23.62 | 1,303 |
| 2019-07-01 | $27.48 | $27.48 | $26.90 | $26.90 | $23.36 | 4,521 |
| 2019-06-28 | $26.89 | $27.85 | $26.67 | $27.10 | $23.54 | 58,510 |
| 2019-06-27 | $26.45 | $27.25 | $26.11 | $27.25 | $23.67 | 12,520 |
| 2019-06-26 | $26.21 | $26.99 | $25.83 | $26.31 | $22.85 | 5,029 |
| 2019-06-25 | $26.78 | $26.78 | $26.10 | $26.33 | $22.87 | 2,481 |
| 2019-06-24 | $27.00 | $27.16 | $26.36 | $26.50 | $23.01 | 3,733 |
| 2019-06-21 | $25.87 | $27.00 | $25.75 | $27.00 | $23.45 | 15,540 |
| 2019-06-20 | $26.88 | $27.43 | $25.90 | $26.03 | $22.61 | 7,285 |
| 2019-06-19 | $26.80 | $26.99 | $26.51 | $26.99 | $23.44 | 2,476 |
| 2019-06-18 | $26.57 | $27.10 | $26.48 | $26.95 | $23.41 | 2,927 |
| 2019-06-17 | $26.58 | $26.82 | $26.25 | $26.76 | $23.24 | 3,760 |
| 2019-06-14 | $26.23 | $26.77 | $26.13 | $26.36 | $22.89 | 6,777 |
| 2019-06-13 | $26.55 | $26.55 | $26.02 | $26.30 | $22.84 | 4,040 |
| 2019-06-12 | $26.06 | $26.40 | $25.95 | $26.40 | $22.93 | 3,432 |
| 2019-06-11 | $26.09 | $26.55 | $25.87 | $26.25 | $22.80 | 7,406 |
| 2019-06-10 | $25.63 | $26.30 | $25.63 | $26.15 | $22.71 | 9,544 |
| 2019-06-07 | $25.68 | $26.08 | $25.46 | $25.60 | $22.23 | 16,456 |
| 2019-06-06 | $25.94 | $25.94 | $25.40 | $25.40 | $22.06 | 13,953 |
| 2019-06-05 | $26.40 | $26.40 | $25.52 | $25.79 | $22.40 | 15,337 |
| 2019-06-04 | $27.17 | $27.17 | $26.26 | $26.46 | $22.98 | 6,740 |
| 2019-06-03 | $26.50 | $27.10 | $26.26 | $27.10 | $23.54 | 7,568 |
| 2019-05-31 | $26.44 | $26.86 | $26.06 | $26.30 | $22.84 | 4,304 |
| 2019-05-30 | $26.65 | $26.65 | $26.17 | $26.59 | $23.09 | 10,829 |
| 2019-05-29 | $26.63 | $27.09 | $26.28 | $26.34 | $22.88 | 4,298 |
| 2019-05-28 | $26.92 | $27.59 | $26.62 | $26.62 | $23.12 | 3,305 |
| 2019-05-24 | $26.83 | $27.11 | $26.79 | $27.09 | $23.53 | 3,282 |
| 2019-05-23 | $26.07 | $26.82 | $26.07 | $26.43 | $22.95 | 11,187 |
| 2019-05-22 | $26.97 | $27.35 | $26.55 | $26.67 | $23.16 | 15,087 |
| 2019-05-21 | $27.35 | $27.70 | $26.75 | $27.20 | $23.62 | 5,208 |
| 2019-05-20 | $27.00 | $27.99 | $26.76 | $26.97 | $23.42 | 14,016 |
| 2019-05-17 | $27.65 | $27.65 | $27.14 | $27.39 | $23.79 | 5,634 |
| 2019-05-16 | $28.39 | $28.47 | $27.86 | $27.90 | $24.23 | 5,207 |
| 2019-05-15 | $28.54 | $28.81 | $27.92 | $28.58 | $24.82 | 5,036 |
| 2019-05-14 | $28.86 | $28.86 | $28.40 | $28.67 | $24.90 | 2,809 |
| 2019-05-13 | $28.70 | $28.74 | $27.88 | $27.88 | $24.21 | 4,837 |
| 2019-05-10 | $28.36 | $28.70 | $28.36 | $28.70 | $24.93 | 10,017 |
| 2019-05-09 | $28.14 | $28.38 | $28.04 | $28.30 | $24.58 | 2,326 |
| 2019-05-08 | $28.10 | $28.43 | $28.10 | $28.15 | $24.45 | 9,933 |
| 2019-05-07 | $27.98 | $28.50 | $27.68 | $28.10 | $24.40 | 6,551 |
| 2019-05-06 | $27.63 | $28.10 | $27.56 | $28.05 | $24.36 | 11,303 |
| 2019-05-03 | $27.68 | $27.75 | $27.68 | $27.70 | $24.06 | 2,804 |
| 2019-05-02 | $26.84 | $27.87 | $26.84 | $27.37 | $23.77 | 2,779 |
| 2019-05-01 | $27.89 | $28.20 | $27.70 | $27.81 | $24.15 | 3,093 |
| 2019-04-30 | $27.97 | $28.48 | $27.97 | $28.25 | $24.53 | 17,422 |
| 2019-04-29 | $27.38 | $28.00 | $27.38 | $27.99 | $24.10 | 5,139 |
| 2019-04-26 | $27.50 | $27.50 | $27.49 | $27.49 | $23.67 | 2,014 |
| 2019-04-25 | $27.30 | $27.75 | $26.92 | $27.50 | $23.68 | 4,554 |
| 2019-04-24 | $27.59 | $27.86 | $27.45 | $27.53 | $23.71 | 6,854 |
| 2019-04-23 | $27.03 | $27.95 | $27.03 | $27.58 | $23.75 | 4,022 |
| 2019-04-22 | $26.80 | $27.79 | $26.80 | $26.80 | $23.08 | 1,621 |
| 2019-04-18 | $27.35 | $27.35 | $26.51 | $26.88 | $23.15 | 6,948 |
| 2019-04-17 | $27.22 | $27.56 | $27.22 | $27.56 | $23.73 | 3,052 |
| 2019-04-16 | $27.00 | $27.46 | $27.00 | $27.26 | $23.48 | 4,657 |
| 2019-04-15 | $26.77 | $26.94 | $26.45 | $26.75 | $23.04 | 6,983 |
| 2019-04-12 | $26.57 | $27.00 | $26.57 | $26.77 | $23.05 | 2,872 |
| 2019-04-11 | $26.90 | $26.90 | $26.25 | $26.31 | $22.66 | 2,391 |
| 2019-04-10 | $26.25 | $26.42 | $25.82 | $26.20 | $22.56 | 7,378 |
| 2019-04-09 | $26.56 | $26.56 | $26.04 | $26.04 | $22.42 | 4,800 |
| 2019-04-08 | $25.87 | $27.14 | $25.87 | $26.68 | $22.98 | 3,999 |
| 2019-04-05 | $26.34 | $26.37 | $26.03 | $26.29 | $22.64 | 6,931 |
| 2019-04-04 | $26.50 | $26.50 | $26.13 | $26.27 | $22.62 | 3,920 |
| 2019-04-03 | $27.03 | $27.03 | $26.15 | $26.24 | $22.60 | 10,445 |
| 2019-04-02 | $27.70 | $27.70 | $26.72 | $26.89 | $23.16 | 8,634 |
| 2019-04-01 | $27.42 | $27.98 | $26.88 | $27.63 | $23.79 | 8,745 |
| 2019-03-29 | $26.90 | $27.41 | $26.76 | $27.41 | $23.60 | 39,616 |
| 2019-03-28 | $26.65 | $26.95 | $26.48 | $26.95 | $23.21 | 5,202 |
| 2019-03-27 | $27.25 | $27.25 | $26.33 | $26.83 | $23.11 | 3,613 |
| 2019-03-26 | $27.02 | $27.02 | $26.68 | $26.75 | $23.04 | 5,174 |
| 2019-03-25 | $26.62 | $26.80 | $26.62 | $26.80 | $23.08 | 7,518 |
| 2019-03-22 | $27.45 | $27.57 | $26.50 | $26.50 | $22.82 | 12,351 |
| 2019-03-21 | $27.27 | $27.67 | $27.22 | $27.22 | $23.44 | 4,896 |
| 2019-03-20 | $27.60 | $27.62 | $27.12 | $27.22 | $23.44 | 7,201 |
| 2019-03-19 | $27.85 | $27.93 | $27.63 | $27.63 | $23.79 | 3,428 |
| 2019-03-18 | $28.01 | $28.01 | $27.89 | $27.90 | $24.03 | 2,269 |
| 2019-03-15 | $27.81 | $28.27 | $27.81 | $28.00 | $24.11 | 34,682 |
| 2019-03-14 | $27.56 | $28.05 | $27.56 | $27.82 | $23.96 | 1,562 |
| 2019-03-13 | $27.83 | $28.35 | $27.63 | $27.63 | $23.79 | 5,843 |
| 2019-03-12 | $27.83 | $27.83 | $27.76 | $27.76 | $23.91 | 1,905 |
| 2019-03-11 | $27.64 | $27.93 | $27.64 | $27.83 | $23.97 | 4,061 |
| 2019-03-08 | $27.60 | $28.07 | $27.50 | $27.61 | $23.78 | 7,800 |
| 2019-03-07 | $28.51 | $28.88 | $27.61 | $27.61 | $23.78 | 7,032 |
| 2019-03-06 | $28.84 | $29.26 | $28.73 | $28.76 | $24.77 | 12,943 |
| 2019-03-05 | $29.00 | $29.00 | $28.65 | $28.98 | $24.96 | 11,480 |
| 2019-03-04 | $28.80 | $29.46 | $28.52 | $29.13 | $25.09 | 27,793 |
| 2019-03-01 | $28.11 | $28.80 | $28.11 | $28.80 | $24.80 | 11,672 |
| 2019-02-28 | $28.00 | $28.33 | $27.65 | $27.83 | $23.97 | 9,604 |
| 2019-02-27 | $26.88 | $28.00 | $26.88 | $27.72 | $23.87 | 5,950 |
| 2019-02-26 | $27.68 | $27.83 | $27.68 | $27.78 | $23.92 | 3,471 |
| 2019-02-25 | $27.70 | $27.74 | $27.57 | $27.63 | $23.79 | 10,864 |
| 2019-02-22 | $26.95 | $27.63 | $26.89 | $27.63 | $23.79 | 9,172 |
| 2019-02-21 | $26.26 | $26.84 | $26.26 | $26.62 | $22.92 | 6,126 |
| 2019-02-20 | $26.03 | $26.50 | $25.95 | $26.14 | $22.51 | 6,055 |
| 2019-02-19 | $25.63 | $26.05 | $25.54 | $26.02 | $22.41 | 10,759 |
| 2019-02-15 | $25.60 | $25.84 | $25.44 | $25.60 | $22.05 | 18,777 |
| 2019-02-14 | $25.56 | $25.78 | $25.36 | $25.44 | $21.91 | 11,228 |
| 2019-02-13 | $25.43 | $25.74 | $25.42 | $25.42 | $21.89 | 6,774 |
| 2019-02-12 | $25.50 | $25.75 | $25.50 | $25.62 | $22.06 | 6,598 |
| 2019-02-11 | $25.35 | $25.61 | $25.22 | $25.26 | $21.75 | 7,261 |
| 2019-02-08 | $25.24 | $25.52 | $25.15 | $25.16 | $21.67 | 11,738 |
| 2019-02-07 | $25.07 | $25.40 | $25.07 | $25.15 | $21.66 | 6,095 |
| 2019-02-06 | $25.40 | $25.40 | $24.47 | $25.01 | $21.54 | 22,280 |
| 2019-02-05 | $25.38 | $25.60 | $25.23 | $25.25 | $21.74 | 5,380 |
| 2019-02-04 | $25.07 | $25.32 | $25.07 | $25.19 | $21.69 | 4,669 |
| 2019-02-01 | $25.04 | $25.39 | $25.04 | $25.30 | $21.79 | 3,363 |
| 2019-01-31 | $25.18 | $25.34 | $25.09 | $25.14 | $21.65 | 10,374 |
| 2019-01-30 | $25.16 | $25.21 | $25.04 | $25.20 | $21.50 | 6,226 |
| 2019-01-29 | $25.14 | $25.37 | $25.04 | $25.13 | $21.45 | 5,943 |
| 2019-01-28 | $25.16 | $25.23 | $25.01 | $25.11 | $21.43 | 5,834 |
| 2019-01-25 | $25.10 | $25.48 | $25.10 | $25.25 | $21.55 | 11,466 |
| 2019-01-24 | $25.16 | $25.26 | $25.01 | $25.18 | $21.49 | 7,575 |
| 2019-01-23 | $25.10 | $25.36 | $25.00 | $25.01 | $21.34 | 4,161 |
| 2019-01-22 | $25.33 | $25.51 | $24.73 | $24.90 | $21.25 | 9,500 |
| 2019-01-18 | $25.07 | $25.69 | $25.07 | $25.27 | $21.56 | 10,315 |
| 2019-01-17 | $25.30 | $25.66 | $25.14 | $25.37 | $21.65 | 7,811 |
| 2019-01-16 | $25.43 | $25.70 | $25.34 | $25.50 | $21.76 | 9,982 |
| 2019-01-15 | $25.61 | $25.70 | $25.28 | $25.58 | $21.83 | 8,169 |
| 2019-01-14 | $26.46 | $26.46 | $25.02 | $25.28 | $21.57 | 35,072 |
| 2019-01-11 | $25.97 | $26.60 | $25.74 | $26.54 | $22.65 | 6,136 |
| 2019-01-10 | $26.60 | $26.80 | $25.97 | $25.97 | $22.16 | 3,236 |
| 2019-01-09 | $26.34 | $26.69 | $26.06 | $26.64 | $22.73 | 19,401 |
| 2019-01-08 | $25.54 | $26.50 | $25.22 | $26.50 | $22.61 | 9,092 |
| 2019-01-07 | $26.15 | $26.25 | $25.87 | $26.14 | $22.31 | 9,851 |
| 2019-01-04 | $25.76 | $26.15 | $25.76 | $26.15 | $22.32 | 7,865 |
| 2019-01-03 | $25.97 | $25.97 | $25.41 | $25.41 | $21.68 | 6,752 |
| 2019-01-02 | $25.44 | $26.20 | $25.02 | $25.98 | $22.17 | 11,026 |
| 2018-12-31 | $25.64 | $25.92 | $24.89 | $25.42 | $21.69 | 11,513 |
| 2018-12-28 | $25.12 | $25.72 | $25.10 | $25.72 | $21.95 | 6,676 |
| 2018-12-27 | $25.32 | $25.89 | $24.51 | $25.12 | $21.44 | 16,646 |
| 2018-12-26 | $24.90 | $25.70 | $24.89 | $25.48 | $21.74 | 9,794 |
| 2018-12-24 | $25.40 | $25.66 | $24.75 | $24.90 | $21.25 | 9,821 |
| 2018-12-21 | $25.61 | $25.88 | $25.40 | $25.40 | $21.68 | 42,366 |
| 2018-12-20 | $25.60 | $25.75 | $25.31 | $25.42 | $21.69 | 21,190 |
| 2018-12-19 | $25.95 | $26.25 | $25.61 | $25.66 | $21.90 | 18,894 |
| 2018-12-18 | $25.66 | $26.10 | $25.54 | $25.87 | $22.08 | 13,855 |
| 2018-12-17 | $25.60 | $25.90 | $25.52 | $25.64 | $21.88 | 12,820 |
| 2018-12-14 | $26.09 | $26.31 | $25.70 | $25.70 | $21.93 | 12,597 |
| 2018-12-13 | $26.29 | $26.54 | $25.71 | $26.29 | $22.43 | 13,500 |
| 2018-12-12 | $26.40 | $26.84 | $26.36 | $26.68 | $22.77 | 8,879 |
| 2018-12-11 | $26.94 | $26.94 | $26.31 | $26.50 | $22.61 | 6,948 |
| 2018-12-10 | $26.73 | $27.31 | $26.38 | $26.54 | $22.65 | 8,869 |
| 2018-12-07 | $27.67 | $27.67 | $26.35 | $26.89 | $22.95 | 18,409 |
| 2018-12-06 | $26.87 | $28.09 | $26.87 | $27.65 | $23.60 | 14,979 |
| 2018-12-04 | $27.55 | $27.55 | $26.48 | $26.86 | $22.92 | 11,103 |
| 2018-12-03 | $27.79 | $27.85 | $27.25 | $27.80 | $23.72 | 4,008 |
| 2018-11-30 | $28.20 | $28.30 | $27.31 | $27.46 | $23.43 | 12,633 |
| 2018-11-29 | $27.71 | $28.25 | $27.65 | $27.81 | $23.73 | 5,410 |
| 2018-11-28 | $27.81 | $28.29 | $27.02 | $27.70 | $23.64 | 14,336 |
| 2018-11-27 | $27.62 | $28.37 | $27.50 | $27.78 | $23.71 | 6,700 |
| 2018-11-26 | $28.32 | $28.32 | $27.45 | $27.76 | $23.69 | 6,427 |
| 2018-11-23 | $27.42 | $28.29 | $27.04 | $28.29 | $24.14 | 2,501 |
| 2018-11-21 | $27.43 | $28.06 | $27.24 | $28.00 | $23.89 | 6,803 |
| 2018-11-20 | $27.41 | $27.80 | $27.15 | $27.23 | $23.24 | 11,048 |
| 2018-11-19 | $27.63 | $28.15 | $27.50 | $27.51 | $23.48 | 6,286 |
| 2018-11-16 | $28.27 | $28.40 | $27.69 | $28.18 | $24.05 | 7,600 |
| 2018-11-15 | $27.76 | $28.40 | $27.13 | $28.40 | $24.24 | 11,054 |
| 2018-11-14 | $28.40 | $28.40 | $27.64 | $27.64 | $23.59 | 5,710 |
| 2018-11-13 | $27.68 | $28.97 | $27.64 | $28.41 | $24.24 | 12,754 |
| 2018-11-12 | $27.40 | $27.79 | $27.20 | $27.53 | $23.49 | 10,674 |
| 2018-11-09 | $27.45 | $27.45 | $27.01 | $27.01 | $23.05 | 3,984 |
| 2018-11-08 | $27.31 | $27.31 | $27.00 | $27.01 | $23.05 | 2,969 |
| 2018-11-07 | $27.25 | $27.29 | $27.00 | $27.24 | $23.25 | 8,137 |
| 2018-11-06 | $27.00 | $27.44 | $27.00 | $27.20 | $23.21 | 3,010 |
| 2018-11-05 | $27.52 | $27.52 | $27.10 | $27.13 | $23.15 | 4,354 |
| 2018-11-02 | $27.50 | $28.07 | $27.00 | $27.51 | $23.48 | 7,829 |
| 2018-11-01 | $27.32 | $27.65 | $27.12 | $27.32 | $23.31 | 6,659 |
| 2018-10-31 | $27.89 | $27.95 | $26.96 | $27.49 | $23.46 | 12,324 |
| 2018-10-30 | $26.93 | $28.20 | $26.51 | $28.20 | $23.87 | 9,168 |
| 2018-10-29 | $27.07 | $27.51 | $26.75 | $27.09 | $22.93 | 5,260 |
| 2018-10-26 | $27.49 | $27.49 | $26.90 | $26.96 | $22.82 | 4,660 |
| 2018-10-25 | $27.12 | $27.33 | $26.76 | $27.30 | $23.10 | 8,997 |
| 2018-10-24 | $27.00 | $27.15 | $26.51 | $26.70 | $22.60 | 7,197 |
| 2018-10-23 | $27.00 | $27.17 | $26.79 | $27.15 | $22.98 | 6,807 |
| 2018-10-22 | $27.30 | $27.30 | $27.00 | $27.03 | $22.88 | 10,768 |
| 2018-10-19 | $27.57 | $27.81 | $27.20 | $27.25 | $23.06 | 7,646 |
| 2018-10-18 | $27.53 | $27.98 | $27.35 | $27.90 | $23.61 | 4,215 |
| 2018-10-17 | $27.60 | $27.88 | $27.32 | $27.52 | $23.29 | 5,364 |
| 2018-10-16 | $27.59 | $28.15 | $27.48 | $27.72 | $23.46 | 7,097 |
| 2018-10-15 | $27.52 | $28.00 | $27.35 | $27.45 | $23.23 | 12,696 |
| 2018-10-12 | $28.28 | $29.35 | $27.17 | $27.41 | $23.20 | 14,544 |
| 2018-10-11 | $28.00 | $29.67 | $27.95 | $27.95 | $23.65 | 12,631 |
| 2018-10-10 | $28.50 | $28.69 | $27.33 | $27.90 | $23.61 | 10,194 |
| 2018-10-09 | $28.40 | $28.64 | $27.00 | $28.44 | $24.07 | 10,467 |
| 2018-10-08 | $28.18 | $28.54 | $27.00 | $28.22 | $23.88 | 8,374 |
| 2018-10-05 | $28.38 | $28.40 | $27.78 | $28.03 | $23.72 | 4,112 |
| 2018-10-04 | $27.84 | $28.49 | $27.51 | $28.32 | $23.97 | 12,517 |
| 2018-10-03 | $27.50 | $27.97 | $27.45 | $27.97 | $23.67 | 8,718 |
| 2018-10-02 | $27.09 | $27.46 | $27.09 | $27.32 | $23.12 | 6,271 |
| 2018-10-01 | $27.39 | $27.41 | $27.00 | $27.08 | $22.92 | 10,083 |
| 2018-09-28 | $27.30 | $27.55 | $27.25 | $27.25 | $23.06 | 5,328 |
| 2018-09-27 | $27.40 | $28.15 | $27.15 | $27.20 | $23.02 | 8,556 |
| 2018-09-26 | $27.00 | $27.55 | $26.80 | $27.40 | $23.19 | 31,038 |
| 2018-09-25 | $26.60 | $27.33 | $26.60 | $26.95 | $22.81 | 56,587 |
| 2018-09-24 | $27.25 | $28.16 | $26.75 | $26.95 | $22.81 | 58,574 |
| 2018-09-21 | $27.00 | $27.50 | $26.61 | $27.40 | $23.19 | 87,877 |
| 2018-09-20 | $26.70 | $27.13 | $26.60 | $27.10 | $22.93 | 72,542 |
| 2018-09-19 | $26.60 | $27.03 | $26.20 | $26.45 | $22.38 | 64,266 |
| 2018-09-18 | $26.80 | $27.34 | $26.55 | $26.60 | $22.51 | 24,114 |
| 2018-09-17 | $27.25 | $27.43 | $26.50 | $26.75 | $22.64 | 32,011 |
| 2018-09-14 | $27.10 | $27.75 | $26.90 | $27.00 | $22.85 | 29,778 |
| 2018-09-13 | $27.75 | $28.30 | $26.80 | $26.90 | $22.77 | 29,305 |
| 2018-09-12 | $27.60 | $28.30 | $27.20 | $27.40 | $23.19 | 25,587 |
| 2018-09-11 | $29.25 | $29.45 | $26.80 | $27.20 | $23.02 | 32,776 |
| 2018-09-10 | $30.63 | $30.63 | $28.80 | $29.20 | $24.71 | 25,800 |
| 2018-09-07 | $30.40 | $30.80 | $30.40 | $30.50 | $25.81 | 2,907 |
| 2018-09-06 | $30.10 | $30.55 | $30.10 | $30.55 | $25.85 | 2,809 |
| 2018-09-05 | $29.95 | $30.25 | $29.95 | $30.25 | $25.60 | 1,694 |
| 2018-09-04 | $30.05 | $30.10 | $29.95 | $29.95 | $25.35 | 1,920 |
| 2018-08-31 | $30.25 | $30.25 | $30.25 | $30.25 | $25.60 | 2,279 |
| 2018-08-30 | $30.13 | $30.20 | $29.95 | $29.95 | $25.35 | 4,639 |
| 2018-08-29 | $30.00 | $30.15 | $29.76 | $30.15 | $25.52 | 4,908 |
| 2018-08-28 | $30.00 | $30.35 | $29.65 | $29.95 | $25.35 | 2,359 |
| 2018-08-27 | $30.55 | $30.65 | $30.00 | $30.00 | $25.39 | 4,389 |
| 2018-08-24 | $30.90 | $30.90 | $30.40 | $30.75 | $26.02 | 4,800 |
| 2018-08-23 | $30.60 | $30.80 | $30.35 | $30.80 | $26.07 | 3,178 |
| 2018-08-22 | $31.00 | $31.00 | $30.55 | $30.75 | $26.02 | 4,504 |
| 2018-08-21 | $30.85 | $31.00 | $30.80 | $30.80 | $26.07 | 2,951 |
| 2018-08-20 | $31.30 | $31.30 | $30.41 | $30.70 | $25.98 | 6,544 |
| 2018-08-17 | $30.75 | $31.15 | $30.75 | $31.10 | $26.32 | 3,492 |
| 2018-08-16 | $30.95 | $30.95 | $30.15 | $30.90 | $26.15 | 3,364 |
| 2018-08-15 | $30.30 | $30.30 | $30.05 | $30.25 | $25.60 | 6,196 |
| 2018-08-14 | $30.55 | $30.55 | $29.90 | $30.10 | $25.47 | 4,320 |
| 2018-08-13 | $30.30 | $30.60 | $30.15 | $30.25 | $25.60 | 5,069 |
| 2018-08-10 | $30.00 | $30.35 | $30.00 | $30.20 | $25.56 | 2,109 |
| 2018-08-09 | $29.85 | $30.10 | $29.65 | $30.10 | $25.47 | 1,600 |
| 2018-08-08 | $30.10 | $30.10 | $29.85 | $29.85 | $25.26 | 2,344 |
| 2018-08-07 | $30.80 | $30.80 | $29.30 | $29.80 | $25.22 | 18,743 |
| 2018-08-06 | $30.65 | $30.70 | $30.65 | $30.70 | $25.98 | 2,197 |
| 2018-08-03 | $31.75 | $32.00 | $30.75 | $30.75 | $26.02 | 5,350 |
| 2018-08-02 | $30.75 | $31.65 | $30.75 | $31.65 | $26.78 | 6,360 |
| 2018-08-01 | $31.45 | $31.45 | $30.65 | $30.65 | $25.94 | 4,625 |
| 2018-07-31 | $31.05 | $31.65 | $30.76 | $31.45 | $26.62 | 6,894 |
| 2018-07-30 | $31.15 | $31.75 | $31.15 | $31.30 | $26.30 | 6,501 |
| 2018-07-27 | $31.10 | $31.15 | $30.75 | $31.00 | $26.04 | 5,204 |
| 2018-07-26 | $31.70 | $32.15 | $30.60 | $31.15 | $26.17 | 10,047 |
| 2018-07-25 | $31.75 | $31.75 | $31.50 | $31.50 | $26.46 | 3,130 |
| 2018-07-24 | $31.54 | $31.75 | $31.52 | $31.65 | $26.59 | 2,743 |
| 2018-07-23 | $31.20 | $31.70 | $30.85 | $31.70 | $26.63 | 6,191 |
| 2018-07-20 | $31.35 | $31.75 | $31.35 | $31.35 | $26.34 | 4,274 |
| 2018-07-19 | $30.75 | $31.45 | $30.70 | $31.25 | $26.25 | 3,844 |
| 2018-07-18 | $30.90 | $31.00 | $30.40 | $30.75 | $25.83 | 13,113 |
| 2018-07-17 | $31.25 | $31.25 | $30.80 | $30.90 | $25.96 | 3,178 |
| 2018-07-16 | $31.25 | $31.25 | $31.20 | $31.25 | $26.25 | 3,020 |
| 2018-07-13 | $31.50 | $31.50 | $31.13 | $31.25 | $26.25 | 3,426 |
| 2018-07-12 | $31.23 | $31.50 | $31.10 | $31.50 | $26.46 | 5,215 |
| 2018-07-11 | $31.55 | $31.55 | $30.95 | $30.95 | $26.00 | 3,126 |
| 2018-07-10 | $32.00 | $32.00 | $31.58 | $31.65 | $26.59 | 6,236 |
| 2018-07-09 | $31.70 | $32.00 | $31.45 | $32.00 | $26.88 | 6,257 |
| 2018-07-06 | $31.30 | $31.60 | $31.25 | $31.60 | $26.55 | 9,217 |
| 2018-07-05 | $30.80 | $31.45 | $30.80 | $31.35 | $26.34 | 7,245 |
| 2018-07-03 | $31.30 | $31.30 | $29.81 | $31.30 | $26.30 | 4,908 |
| 2018-07-02 | $30.80 | $31.40 | $30.80 | $31.20 | $26.21 | 6,322 |
| 2018-06-29 | $31.25 | $31.38 | $30.45 | $30.85 | $25.92 | 12,188 |
| 2018-06-28 | $30.75 | $31.25 | $30.75 | $31.25 | $26.25 | 3,928 |
| 2018-06-27 | $31.30 | $31.30 | $30.98 | $31.10 | $26.13 | 4,686 |
| 2018-06-26 | $30.13 | $31.25 | $30.13 | $31.15 | $26.17 | 6,314 |
| 2018-06-25 | $31.20 | $31.50 | $30.95 | $31.05 | $26.09 | 6,878 |
| 2018-06-22 | $30.70 | $31.45 | $29.25 | $31.45 | $26.42 | 56,714 |
| 2018-06-21 | $30.70 | $30.80 | $29.88 | $30.60 | $25.71 | 3,135 |
| 2018-06-20 | $30.70 | $30.95 | $30.60 | $30.85 | $25.92 | 7,622 |
| 2018-06-19 | $30.80 | $30.95 | $30.65 | $30.65 | $25.75 | 5,372 |
| 2018-06-18 | $30.45 | $31.55 | $30.23 | $30.75 | $25.83 | 5,880 |
| 2018-06-15 | $30.50 | $30.85 | $30.40 | $30.85 | $25.92 | 18,234 |
| 2018-06-14 | $30.75 | $31.08 | $30.40 | $30.70 | $25.79 | 4,521 |
| 2018-06-13 | $30.70 | $30.80 | $30.60 | $30.65 | $25.75 | 3,736 |
| 2018-06-12 | $30.80 | $31.10 | $30.75 | $30.85 | $25.92 | 5,002 |
| 2018-06-11 | $31.00 | $31.00 | $30.65 | $30.85 | $25.92 | 9,569 |
| 2018-06-08 | $30.85 | $31.35 | $30.55 | $31.00 | $26.04 | 12,338 |
| 2018-06-07 | $30.90 | $31.40 | $30.45 | $30.85 | $25.92 | 4,386 |
| 2018-06-06 | $30.85 | $31.00 | $30.68 | $30.80 | $25.88 | 9,588 |
| 2018-06-05 | $30.70 | $31.00 | $30.60 | $30.80 | $25.88 | 7,543 |
| 2018-06-04 | $30.45 | $31.00 | $30.45 | $30.75 | $25.83 | 8,216 |
| 2018-06-01 | $30.65 | $31.00 | $30.26 | $30.60 | $25.71 | 13,166 |
| 2018-05-31 | $30.10 | $30.65 | $30.05 | $30.25 | $25.41 | 12,079 |
| 2018-05-30 | $29.70 | $30.10 | $29.65 | $30.00 | $25.20 | 8,214 |
| 2018-05-29 | $30.05 | $30.10 | $29.50 | $29.80 | $25.04 | 10,063 |
| 2018-05-25 | $30.10 | $30.10 | $29.81 | $30.10 | $25.29 | 4,399 |
| 2018-05-24 | $29.95 | $30.10 | $29.95 | $30.03 | $25.23 | 4,071 |
| 2018-05-23 | $30.10 | $30.15 | $29.58 | $30.05 | $25.25 | 4,454 |
| 2018-05-22 | $30.25 | $30.25 | $29.90 | $29.90 | $25.12 | 8,458 |
| 2018-05-21 | $29.75 | $30.15 | $29.75 | $30.10 | $25.29 | 8,075 |
| 2018-05-18 | $30.10 | $30.10 | $29.40 | $29.80 | $25.04 | 9,972 |
| 2018-05-17 | $29.75 | $29.95 | $28.55 | $29.90 | $25.12 | 6,817 |
| 2018-05-16 | $29.30 | $29.61 | $29.15 | $29.60 | $24.87 | 14,734 |
| 2018-05-15 | $28.30 | $29.60 | $28.20 | $29.55 | $24.83 | 12,023 |
| 2018-05-14 | $28.20 | $28.30 | $27.80 | $28.10 | $23.61 | 5,068 |
| 2018-05-11 | $28.00 | $28.40 | $27.90 | $28.40 | $23.86 | 3,079 |
| 2018-05-10 | $27.48 | $27.85 | $27.45 | $27.45 | $23.06 | 2,869 |
| 2018-05-09 | $27.30 | $27.65 | $27.30 | $27.40 | $23.02 | 2,396 |
| 2018-05-08 | $27.50 | $27.60 | $27.50 | $27.55 | $23.15 | 2,698 |
| 2018-05-07 | $27.65 | $27.65 | $27.31 | $27.45 | $23.06 | 2,129 |
| 2018-05-04 | $27.30 | $27.40 | $27.30 | $27.40 | $23.02 | 7,835 |
| 2018-05-03 | $27.75 | $27.75 | $27.20 | $27.30 | $22.94 | 4,838 |
| 2018-05-02 | $28.25 | $28.25 | $27.75 | $28.20 | $23.69 | 4,961 |
| 2018-05-01 | $27.55 | $27.95 | $27.55 | $27.95 | $23.48 | 3,251 |
| 2018-04-30 | $27.95 | $28.14 | $27.65 | $27.65 | $23.23 | 8,655 |
| 2018-04-27 | $29.30 | $29.30 | $28.60 | $28.80 | $24.00 | 3,790 |
| 2018-04-26 | $28.90 | $29.10 | $28.65 | $28.90 | $24.08 | 8,738 |
| 2018-04-25 | $29.00 | $29.10 | $28.60 | $28.80 | $24.00 | 8,332 |
| 2018-04-24 | $28.80 | $29.00 | $28.68 | $28.85 | $24.04 | 3,737 |
| 2018-04-23 | $28.70 | $28.95 | $28.70 | $28.80 | $24.00 | 1,800 |
| 2018-04-20 | $27.90 | $28.95 | $27.90 | $28.80 | $24.00 | 4,410 |
| 2018-04-19 | $27.90 | $28.15 | $27.85 | $27.95 | $23.29 | 4,287 |
| 2018-04-18 | $28.10 | $28.25 | $27.80 | $27.85 | $23.20 | 5,358 |
| 2018-04-17 | $28.30 | $28.30 | $28.01 | $28.25 | $23.54 | 7,597 |
| 2018-04-16 | $28.15 | $28.50 | $28.15 | $28.20 | $23.50 | 7,337 |
| 2018-04-13 | $27.90 | $28.05 | $27.45 | $28.00 | $23.33 | 5,888 |
| 2018-04-12 | $28.15 | $28.15 | $27.60 | $27.65 | $23.04 | 3,222 |
| 2018-04-11 | $27.45 | $28.75 | $27.45 | $28.00 | $23.33 | 6,482 |
| 2018-04-10 | $27.15 | $27.60 | $27.15 | $27.35 | $22.79 | 3,679 |
| 2018-04-09 | $27.10 | $27.80 | $27.10 | $27.30 | $22.75 | 5,981 |
| 2018-04-06 | $27.30 | $28.15 | $27.30 | $27.60 | $23.00 | 3,195 |
| 2018-04-05 | $28.50 | $28.50 | $27.20 | $27.45 | $22.87 | 3,783 |
| 2018-04-04 | $26.80 | $27.10 | $26.80 | $27.10 | $22.58 | 2,116 |
| 2018-04-03 | $27.40 | $27.45 | $27.30 | $27.35 | $22.79 | 4,393 |
| 2018-04-02 | $27.30 | $27.37 | $26.80 | $27.35 | $22.79 | 7,348 |
| 2018-03-29 | $27.70 | $27.85 | $27.30 | $27.50 | $22.91 | 6,455 |
| 2018-03-28 | $27.70 | $27.85 | $27.55 | $27.85 | $23.20 | 7,194 |
| 2018-03-27 | $28.20 | $28.75 | $28.05 | $28.05 | $23.37 | 10,405 |
| 2018-03-26 | $27.48 | $28.30 | $27.48 | $28.25 | $23.54 | 9,234 |
| 2018-03-23 | $27.95 | $28.15 | $27.20 | $27.20 | $22.66 | 9,278 |
| 2018-03-22 | $28.05 | $28.35 | $27.35 | $27.35 | $22.79 | 5,680 |
| 2018-03-21 | $28.40 | $28.40 | $28.10 | $28.30 | $23.58 | 2,443 |
| 2018-03-20 | $28.50 | $28.73 | $28.00 | $28.15 | $23.45 | 5,405 |
| 2018-03-19 | $28.55 | $28.70 | $28.10 | $28.70 | $23.91 | 4,257 |
| 2018-03-16 | $28.75 | $29.10 | $28.35 | $29.10 | $24.25 | 27,838 |
| 2018-03-15 | $27.85 | $28.90 | $27.16 | $28.85 | $24.04 | 7,078 |
| 2018-03-14 | $27.60 | $28.40 | $27.25 | $27.90 | $23.25 | 4,817 |
| 2018-03-13 | $27.40 | $27.75 | $27.30 | $27.60 | $23.00 | 5,740 |
| 2018-03-12 | $27.25 | $27.50 | $27.25 | $27.50 | $22.91 | 5,885 |
| 2018-03-09 | $26.75 | $27.50 | $26.75 | $27.40 | $22.83 | 3,037 |
| 2018-03-08 | $26.90 | $27.30 | $26.85 | $27.05 | $22.54 | 2,938 |
| 2018-03-07 | $26.70 | $27.50 | $26.70 | $27.35 | $22.79 | 3,329 |
| 2018-03-06 | $27.40 | $27.40 | $26.85 | $27.30 | $22.75 | 3,880 |
| 2018-03-05 | $27.00 | $27.50 | $26.95 | $27.40 | $22.83 | 3,948 |
| 2018-03-02 | $26.00 | $27.00 | $26.00 | $27.00 | $22.50 | 4,221 |
| 2018-03-01 | $26.80 | $26.80 | $26.15 | $26.40 | $22.00 | 5,542 |
| 2018-02-28 | $27.28 | $27.28 | $26.55 | $26.55 | $22.12 | 4,637 |
| 2018-02-27 | $27.00 | $27.80 | $27.00 | $27.40 | $22.83 | 5,260 |
| 2018-02-26 | $27.15 | $27.15 | $26.70 | $27.10 | $22.58 | 2,335 |
| 2018-02-23 | $26.90 | $27.05 | $26.90 | $26.90 | $22.41 | 4,948 |
| 2018-02-22 | $27.05 | $27.05 | $26.70 | $27.00 | $22.50 | 4,922 |
| 2018-02-21 | $26.60 | $27.00 | $26.60 | $26.75 | $22.29 | 4,193 |
| 2018-02-20 | $26.90 | $27.95 | $26.50 | $26.50 | $22.08 | 7,520 |
| 2018-02-16 | $26.45 | $27.00 | $26.40 | $27.00 | $22.50 | 2,104 |
| 2018-02-15 | $27.25 | $27.25 | $26.40 | $26.65 | $22.21 | 4,818 |
| 2018-02-14 | $26.45 | $27.40 | $26.45 | $27.10 | $22.58 | 6,129 |
| 2018-02-13 | $26.65 | $27.25 | $26.50 | $26.60 | $22.16 | 2,948 |
| 2018-02-12 | $26.95 | $27.22 | $26.70 | $26.85 | $22.37 | 6,033 |
| 2018-02-09 | $26.95 | $28.00 | $26.80 | $27.00 | $22.50 | 4,126 |
| 2018-02-08 | $26.80 | $27.00 | $26.70 | $26.70 | $22.25 | 5,504 |
| 2018-02-07 | $26.80 | $26.85 | $26.70 | $26.75 | $22.29 | 9,250 |
| 2018-02-06 | $26.75 | $26.85 | $26.25 | $26.85 | $22.37 | 8,957 |
| 2018-02-05 | $27.75 | $27.80 | $26.85 | $26.85 | $22.37 | 7,533 |
| 2018-02-02 | $28.00 | $28.10 | $27.80 | $27.80 | $23.16 | 5,251 |
| 2018-02-01 | $27.80 | $28.15 | $27.75 | $28.15 | $23.45 | 5,319 |
| 2018-01-31 | $28.33 | $28.45 | $28.10 | $28.20 | $23.50 | 3,456 |
| 2018-01-30 | $28.70 | $29.29 | $28.50 | $28.50 | $23.56 | 4,041 |
| 2018-01-29 | $29.05 | $29.10 | $28.70 | $28.70 | $23.73 | 2,167 |
| 2018-01-26 | $29.25 | $29.30 | $29.25 | $29.30 | $24.22 | 893 |
| 2018-01-25 | $29.39 | $29.39 | $29.00 | $29.25 | $24.18 | 3,580 |
| 2018-01-24 | $29.45 | $29.55 | $29.05 | $29.05 | $24.02 | 2,859 |
| 2018-01-23 | $29.50 | $29.78 | $29.22 | $29.40 | $24.31 | 2,092 |
| 2018-01-22 | $29.75 | $29.75 | $29.45 | $29.60 | $24.47 | 2,446 |
| 2018-01-19 | $29.30 | $30.00 | $29.30 | $29.75 | $24.60 | 5,217 |
| 2018-01-18 | $29.70 | $29.70 | $29.50 | $29.50 | $24.39 | 4,332 |
| 2018-01-17 | $29.95 | $30.00 | $29.25 | $29.80 | $24.64 | 5,053 |
| 2018-01-16 | $29.90 | $29.95 | $29.27 | $29.65 | $24.51 | 9,584 |
| 2018-01-12 | $29.55 | $29.65 | $29.47 | $29.65 | $24.51 | 8,861 |
| 2018-01-11 | $28.55 | $29.80 | $28.33 | $29.65 | $24.51 | 6,554 |
| 2018-01-10 | $28.30 | $28.83 | $28.30 | $28.65 | $23.69 | 5,422 |
| 2018-01-09 | $28.55 | $28.75 | $28.20 | $28.40 | $23.48 | 7,244 |
| 2018-01-08 | $28.50 | $28.85 | $28.50 | $28.50 | $23.56 | 3,127 |
| 2018-01-05 | $29.00 | $29.20 | $28.36 | $28.70 | $23.73 | 3,860 |
| 2018-01-04 | $28.30 | $28.75 | $28.30 | $28.45 | $23.52 | 2,244 |
| 2018-01-03 | $28.40 | $28.55 | $28.10 | $28.20 | $23.31 | 4,230 |
| 2018-01-02 | $28.65 | $28.95 | $28.10 | $28.10 | $23.23 | 7,850 |
| 2017-12-29 | $28.15 | $28.60 | $27.85 | $27.85 | $23.03 | 8,330 |
| 2017-12-28 | $28.14 | $28.25 | $28.00 | $28.15 | $23.27 | 4,927 |
| 2017-12-27 | $28.50 | $28.50 | $28.05 | $28.05 | $23.19 | 2,235 |
| 2017-12-26 | $28.52 | $28.60 | $28.15 | $28.25 | $23.36 | 3,300 |
| 2017-12-22 | $28.37 | $28.40 | $28.20 | $28.20 | $23.31 | 3,951 |
| 2017-12-21 | $28.50 | $28.55 | $28.40 | $28.40 | $23.48 | 2,827 |
| 2017-12-20 | $28.95 | $29.00 | $28.50 | $28.75 | $23.77 | 4,369 |
| 2017-12-19 | $29.70 | $29.70 | $28.65 | $28.75 | $23.77 | 6,458 |
| 2017-12-18 | $30.05 | $30.05 | $29.35 | $29.75 | $24.60 | 4,316 |
| 2017-12-15 | $28.80 | $30.10 | $28.65 | $30.10 | $24.89 | 40,231 |
| 2017-12-14 | $29.35 | $29.50 | $28.75 | $28.90 | $23.89 | 3,870 |
| 2017-12-13 | $29.45 | $29.45 | $29.30 | $29.45 | $24.35 | 4,521 |
| 2017-12-12 | $29.30 | $29.90 | $29.20 | $29.70 | $24.55 | 5,683 |
| 2017-12-11 | $29.25 | $29.60 | $28.80 | $29.05 | $24.02 | 5,988 |
| 2017-12-08 | $29.43 | $29.45 | $28.90 | $29.00 | $23.98 | 7,434 |
| 2017-12-07 | $29.03 | $29.75 | $28.86 | $29.50 | $24.39 | 7,353 |
| 2017-12-06 | $28.55 | $28.95 | $28.50 | $28.50 | $23.56 | 5,572 |
| 2017-12-05 | $28.60 | $29.72 | $28.50 | $28.55 | $23.60 | 8,773 |
| 2017-12-04 | $28.30 | $29.05 | $28.30 | $28.60 | $23.65 | 11,610 |
| 2017-12-01 | $30.10 | $30.10 | $27.60 | $28.10 | $23.23 | 14,958 |
| 2017-11-30 | $30.25 | $30.40 | $29.55 | $30.05 | $24.84 | 9,290 |
| 2017-11-29 | $30.25 | $30.51 | $29.70 | $30.25 | $25.01 | 13,913 |
| 2017-11-28 | $29.85 | $30.25 | $29.50 | $30.15 | $24.93 | 7,470 |
| 2017-11-27 | $29.85 | $30.00 | $29.65 | $29.85 | $24.68 | 3,295 |
| 2017-11-24 | $29.85 | $29.95 | $29.85 | $29.95 | $24.76 | 1,641 |
| 2017-11-22 | $30.00 | $30.05 | $29.60 | $29.65 | $24.51 | 4,474 |
| 2017-11-21 | $29.95 | $30.25 | $29.90 | $30.25 | $25.01 | 6,341 |
| 2017-11-20 | $29.65 | $29.90 | $29.35 | $29.90 | $24.72 | 4,281 |
| 2017-11-17 | $29.15 | $29.75 | $29.15 | $29.70 | $24.55 | 7,305 |
| 2017-11-16 | $28.97 | $29.50 | $28.97 | $29.45 | $24.35 | 5,186 |
| 2017-11-15 | $28.70 | $29.60 | $28.70 | $29.10 | $24.06 | 7,029 |
| 2017-11-14 | $28.80 | $29.00 | $28.80 | $28.80 | $23.81 | 2,713 |
| 2017-11-13 | $28.05 | $28.80 | $28.00 | $28.60 | $23.65 | 3,716 |
| 2017-11-10 | $28.20 | $28.90 | $28.20 | $28.65 | $23.69 | 5,849 |
| 2017-11-09 | $27.55 | $28.10 | $27.55 | $27.85 | $23.03 | 4,957 |
| 2017-11-08 | $28.05 | $28.05 | $27.56 | $27.75 | $22.94 | 9,157 |
| 2017-11-07 | $29.05 | $29.05 | $27.85 | $27.90 | $23.07 | 6,907 |
| 2017-11-06 | $29.50 | $29.75 | $29.45 | $29.45 | $24.35 | 2,328 |
| 2017-11-03 | $29.45 | $29.65 | $29.45 | $29.50 | $24.39 | 3,125 |
| 2017-11-02 | $28.55 | $29.80 | $28.55 | $29.75 | $24.60 | 4,428 |
| 2017-11-01 | $29.61 | $29.65 | $29.10 | $29.10 | $24.06 | 2,599 |
| 2017-10-31 | $29.75 | $30.00 | $29.65 | $29.80 | $24.64 | 9,951 |
| 2017-10-30 | $30.20 | $30.20 | $29.80 | $29.80 | $24.46 | 3,085 |
| 2017-10-27 | $30.25 | $30.30 | $30.10 | $30.30 | $24.87 | 7,563 |
| 2017-10-26 | $30.10 | $30.25 | $30.10 | $30.25 | $24.83 | 2,111 |
| 2017-10-25 | $30.00 | $30.25 | $29.65 | $30.15 | $24.74 | 7,581 |
| 2017-10-24 | $29.75 | $30.25 | $29.75 | $30.10 | $24.70 | 4,643 |
| 2017-10-23 | $30.10 | $30.20 | $29.60 | $29.60 | $24.29 | 2,229 |
| 2017-10-20 | $30.10 | $30.20 | $29.95 | $30.20 | $24.79 | 3,876 |
| 2017-10-19 | $30.15 | $30.15 | $29.85 | $29.85 | $24.50 | 3,297 |
| 2017-10-18 | $30.10 | $30.40 | $30.10 | $30.10 | $24.70 | 11,327 |
| 2017-10-17 | $30.18 | $30.25 | $30.05 | $30.05 | $24.66 | 5,855 |
| 2017-10-16 | $31.10 | $31.10 | $29.95 | $30.20 | $24.79 | 15,148 |
| 2017-10-13 | $30.60 | $31.15 | $30.60 | $31.15 | $25.56 | 4,361 |
| 2017-10-12 | $30.00 | $31.08 | $30.00 | $30.65 | $25.15 | 4,690 |
| 2017-10-11 | $31.85 | $31.90 | $31.25 | $31.25 | $25.65 | 7,495 |
| 2017-10-10 | $31.20 | $31.75 | $31.00 | $31.75 | $26.06 | 9,705 |
| 2017-10-09 | $30.50 | $31.20 | $30.50 | $30.95 | $25.40 | 6,619 |
| 2017-10-06 | $30.15 | $30.65 | $30.15 | $30.45 | $24.99 | 7,168 |
| 2017-10-05 | $30.15 | $30.30 | $29.91 | $30.25 | $24.83 | 7,488 |
| 2017-10-04 | $30.05 | $30.10 | $30.00 | $30.00 | $24.62 | 3,675 |
| 2017-10-03 | $30.20 | $30.25 | $29.88 | $30.05 | $24.66 | 9,537 |
| 2017-10-02 | $30.00 | $30.50 | $29.79 | $30.50 | $25.03 | 8,665 |
| 2017-09-29 | $30.65 | $30.75 | $29.70 | $29.85 | $24.50 | 10,371 |
| 2017-09-28 | $30.60 | $30.76 | $29.76 | $30.75 | $25.24 | 10,408 |
| 2017-09-27 | $29.15 | $30.85 | $29.00 | $30.70 | $25.20 | 16,914 |
| 2017-09-26 | $28.40 | $29.28 | $28.30 | $28.85 | $23.68 | 13,239 |
| 2017-09-25 | $28.15 | $28.60 | $28.00 | $28.20 | $23.14 | 14,502 |
| 2017-09-22 | $28.00 | $28.70 | $27.98 | $28.35 | $23.27 | 17,116 |
| 2017-09-21 | $28.15 | $28.30 | $28.00 | $28.00 | $22.98 | 27,980 |
| 2017-09-20 | $28.15 | $28.70 | $28.15 | $28.55 | $23.43 | 5,525 |
| 2017-09-19 | $28.50 | $28.50 | $28.10 | $28.15 | $23.10 | 6,213 |
| 2017-09-18 | $28.50 | $29.15 | $28.50 | $28.70 | $23.55 | 8,929 |
| 2017-09-15 | $28.95 | $28.95 | $28.35 | $28.55 | $23.43 | 27,414 |
| 2017-09-14 | $29.00 | $29.10 | $28.85 | $28.85 | $23.68 | 5,708 |
| 2017-09-13 | $27.95 | $29.00 | $27.95 | $28.90 | $23.72 | 5,375 |
| 2017-09-12 | $28.00 | $28.50 | $27.95 | $28.30 | $23.23 | 4,220 |
| 2017-09-11 | $27.85 | $28.00 | $27.70 | $28.00 | $22.98 | 6,395 |
| 2017-09-08 | $27.50 | $28.00 | $27.25 | $27.70 | $22.73 | 6,312 |
| 2017-09-07 | $27.50 | $27.70 | $27.43 | $27.45 | $22.53 | 3,640 |
| 2017-09-06 | $27.35 | $27.60 | $27.35 | $27.50 | $22.57 | 4,804 |
| 2017-09-05 | $27.25 | $27.45 | $27.20 | $27.35 | $22.45 | 5,553 |
| 2017-09-01 | $27.25 | $27.35 | $27.15 | $27.35 | $22.45 | 4,305 |
| 2017-08-31 | $27.20 | $27.20 | $27.10 | $27.10 | $22.24 | 4,059 |
| 2017-08-30 | $27.15 | $27.20 | $27.05 | $27.10 | $22.24 | 2,377 |
| 2017-08-29 | $27.05 | $27.26 | $27.00 | $27.00 | $22.16 | 3,771 |
| 2017-08-28 | $27.33 | $27.40 | $27.15 | $27.15 | $22.28 | 2,977 |
| 2017-08-25 | $27.15 | $27.80 | $27.15 | $27.50 | $22.57 | 6,036 |
| 2017-08-24 | $27.15 | $27.15 | $27.05 | $27.15 | $22.28 | 2,666 |
| 2017-08-23 | $27.00 | $27.25 | $27.00 | $27.15 | $22.28 | 5,210 |
| 2017-08-22 | $27.05 | $27.45 | $27.05 | $27.30 | $22.41 | 4,953 |
| 2017-08-21 | $26.65 | $26.85 | $26.65 | $26.85 | $22.04 | 2,466 |
| 2017-08-18 | $26.65 | $26.95 | $26.60 | $26.95 | $22.12 | 11,466 |
| 2017-08-17 | $27.31 | $27.31 | $26.95 | $27.00 | $22.16 | 4,740 |
| 2017-08-16 | $27.50 | $27.50 | $27.30 | $27.35 | $22.45 | 2,188 |
| 2017-08-15 | $27.85 | $27.85 | $27.50 | $27.55 | $22.61 | 2,752 |
| 2017-08-14 | $26.90 | $27.90 | $26.90 | $27.60 | $22.65 | 9,748 |
| 2017-08-11 | $28.45 | $28.45 | $26.85 | $26.90 | $22.08 | 9,740 |
| 2017-08-10 | $28.75 | $28.90 | $28.15 | $28.15 | $23.10 | 10,374 |
| 2017-08-09 | $28.90 | $28.90 | $28.80 | $28.80 | $23.64 | 4,793 |
| 2017-08-08 | $28.85 | $29.00 | $28.80 | $29.00 | $23.80 | 2,575 |
| 2017-08-07 | $28.80 | $28.80 | $28.50 | $28.80 | $23.64 | 5,848 |
| 2017-08-04 | $29.05 | $29.05 | $28.50 | $28.80 | $23.64 | 4,333 |
| 2017-08-03 | $29.47 | $29.47 | $28.58 | $28.60 | $23.47 | 6,103 |
| 2017-08-02 | $29.70 | $29.70 | $29.10 | $29.10 | $23.88 | 3,133 |
| 2017-08-01 | $29.75 | $29.75 | $29.40 | $29.40 | $24.13 | 3,965 |
| 2017-07-31 | $29.90 | $29.90 | $29.60 | $29.60 | $24.29 | 2,986 |
| 2017-07-28 | $29.85 | $30.00 | $29.60 | $29.85 | $24.50 | 4,700 |
| 2017-07-27 | $30.25 | $30.25 | $30.00 | $30.00 | $24.44 | 2,300 |
| 2017-07-26 | $30.10 | $30.45 | $30.10 | $30.20 | $24.60 | 2,200 |
| 2017-07-25 | $30.25 | $30.45 | $30.05 | $30.10 | $24.52 | 8,200 |
| 2017-07-24 | $30.30 | $30.50 | $29.95 | $30.20 | $24.60 | 9,210 |
| 2017-07-21 | $30.45 | $31.15 | $30.40 | $30.40 | $24.77 | 9,564 |
| 2017-07-20 | $30.20 | $30.35 | $30.15 | $30.35 | $24.73 | 1,974 |
| 2017-07-19 | $30.20 | $30.41 | $30.20 | $30.30 | $24.69 | 1,719 |
| 2017-07-18 | $30.35 | $30.45 | $30.20 | $30.20 | $24.60 | 3,160 |
| 2017-07-17 | $30.25 | $30.35 | $30.25 | $30.35 | $24.73 | 2,880 |
| 2017-07-14 | $30.40 | $30.45 | $30.25 | $30.45 | $24.81 | 3,440 |
| 2017-07-13 | $30.55 | $30.60 | $30.30 | $30.50 | $24.85 | 3,607 |
| 2017-07-12 | $30.25 | $30.60 | $30.20 | $30.60 | $24.93 | 4,901 |
| 2017-07-11 | $30.35 | $30.35 | $29.95 | $30.20 | $24.60 | 3,436 |
| 2017-07-10 | $30.50 | $30.60 | $30.35 | $30.35 | $24.73 | 2,913 |
| 2017-07-07 | $30.55 | $30.60 | $30.55 | $30.60 | $24.93 | 1,931 |
| 2017-07-06 | $30.80 | $30.90 | $30.40 | $30.40 | $24.77 | 4,411 |
| 2017-07-05 | $30.80 | $31.15 | $30.60 | $30.60 | $24.93 | 3,014 |
| 2017-07-03 | $30.85 | $31.15 | $30.80 | $30.95 | $25.21 | 2,487 |
| 2017-06-30 | $31.15 | $31.15 | $30.40 | $30.60 | $24.93 | 3,905 |
| 2017-06-29 | $31.10 | $31.10 | $30.80 | $30.80 | $25.09 | 3,263 |
| 2017-06-28 | $30.50 | $31.15 | $30.15 | $31.05 | $25.30 | 4,668 |
| 2017-06-27 | $30.16 | $30.53 | $30.16 | $30.50 | $24.85 | 3,246 |
| 2017-06-26 | $30.75 | $30.75 | $30.40 | $30.50 | $24.85 | 4,105 |
| 2017-06-23 | $30.20 | $31.15 | $29.85 | $30.95 | $25.21 | 29,615 |
| 2017-06-22 | $30.20 | $30.20 | $30.10 | $30.10 | $24.52 | 2,331 |
| 2017-06-21 | $30.15 | $30.45 | $30.10 | $30.10 | $24.52 | 5,633 |
| 2017-06-20 | $30.15 | $30.40 | $30.10 | $30.30 | $24.69 | 4,953 |
| 2017-06-19 | $30.65 | $31.00 | $30.10 | $30.25 | $24.64 | 7,168 |
| 2017-06-16 | $30.10 | $30.50 | $30.00 | $30.50 | $24.85 | 19,328 |
| 2017-06-15 | $29.90 | $30.35 | $29.90 | $30.15 | $24.56 | 6,171 |
| 2017-06-14 | $30.40 | $30.40 | $30.00 | $30.10 | $24.52 | 6,674 |
| 2017-06-13 | $30.25 | $31.00 | $30.10 | $30.40 | $24.77 | 6,279 |
| 2017-06-12 | $31.00 | $31.30 | $29.80 | $30.15 | $24.56 | 7,735 |
| 2017-06-09 | $31.00 | $31.25 | $30.80 | $31.15 | $25.38 | 14,576 |
| 2017-06-08 | $29.83 | $31.25 | $29.75 | $31.05 | $25.30 | 6,575 |
| 2017-06-07 | $30.55 | $30.85 | $30.00 | $30.10 | $24.52 | 7,071 |
| 2017-06-06 | $30.20 | $30.20 | $30.00 | $30.00 | $24.44 | 1,237 |
| 2017-06-05 | $30.75 | $31.00 | $30.25 | $30.30 | $24.69 | 2,744 |
| 2017-06-02 | $30.35 | $31.10 | $30.25 | $30.90 | $25.17 | 11,109 |
| 2017-06-01 | $29.60 | $30.45 | $29.60 | $30.30 | $24.69 | 5,643 |
| 2017-05-31 | $29.96 | $29.96 | $29.45 | $29.65 | $24.16 | 8,015 |
| 2017-05-30 | $30.00 | $30.00 | $29.80 | $29.85 | $24.32 | 2,264 |
| 2017-05-26 | $30.15 | $30.20 | $29.85 | $30.00 | $24.44 | 4,395 |
| 2017-05-25 | $30.20 | $30.25 | $30.10 | $30.15 | $24.56 | 2,649 |
| 2017-05-24 | $30.90 | $31.00 | $30.15 | $30.20 | $24.60 | 5,312 |
| 2017-05-23 | $30.95 | $30.95 | $30.75 | $30.90 | $25.17 | 3,343 |
| 2017-05-22 | $31.10 | $31.10 | $30.70 | $30.85 | $25.13 | 5,491 |
| 2017-05-19 | $30.80 | $31.15 | $30.50 | $31.05 | $25.30 | 17,619 |
| 2017-05-18 | $29.90 | $31.20 | $29.90 | $31.00 | $25.26 | 15,056 |
| 2017-05-17 | $30.80 | $31.00 | $29.90 | $29.90 | $24.36 | 14,252 |
| 2017-05-16 | $31.50 | $31.50 | $30.85 | $31.00 | $25.26 | 4,338 |
| 2017-05-15 | $31.35 | $31.35 | $31.15 | $31.35 | $25.54 | 2,197 |
| 2017-05-12 | $30.95 | $30.95 | $30.85 | $30.85 | $25.13 | 3,713 |
| 2017-05-11 | $30.90 | $31.00 | $30.85 | $30.90 | $25.17 | 7,478 |
| 2017-05-10 | $30.90 | $31.03 | $30.90 | $30.95 | $25.21 | 3,212 |
| 2017-05-09 | $31.05 | $31.25 | $30.85 | $30.95 | $25.21 | 6,155 |
| 2017-05-08 | $30.90 | $31.03 | $30.85 | $30.90 | $25.17 | 2,923 |
| 2017-05-05 | $31.05 | $31.05 | $30.85 | $30.85 | $25.13 | 2,616 |
| 2017-05-04 | $31.25 | $31.25 | $30.90 | $30.90 | $25.17 | 2,535 |
| 2017-05-03 | $31.10 | $31.25 | $30.95 | $31.10 | $25.34 | 4,523 |
| 2017-05-02 | $31.25 | $31.35 | $31.25 | $31.25 | $25.46 | 2,572 |
| 2017-05-01 | $31.10 | $31.40 | $30.95 | $31.40 | $25.58 | 5,534 |
| 2017-04-28 | $30.75 | $31.00 | $30.65 | $30.90 | $25.17 | 3,333 |
| 2017-04-27 | $31.70 | $31.70 | $31.16 | $31.40 | $25.58 | 4,859 |
| 2017-04-26 | $31.65 | $32.00 | $31.65 | $31.80 | $25.73 | 10,520 |
| 2017-04-25 | $31.70 | $32.00 | $31.65 | $31.65 | $25.61 | 10,917 |
| 2017-04-24 | $31.20 | $31.70 | $31.20 | $31.70 | $25.65 | 8,131 |
| 2017-04-21 | $31.00 | $31.15 | $30.90 | $31.10 | $25.16 | 7,495 |
| 2017-04-20 | $30.90 | $31.20 | $30.60 | $31.00 | $25.08 | 9,631 |
| 2017-04-19 | $31.20 | $31.20 | $30.80 | $30.90 | $25.00 | 4,886 |
| 2017-04-18 | $30.75 | $31.30 | $30.33 | $31.20 | $25.24 | 9,773 |
| 2017-04-17 | $30.50 | $30.75 | $30.50 | $30.75 | $24.88 | 4,290 |
| 2017-04-13 | $30.40 | $30.45 | $30.40 | $30.40 | $24.59 | 4,067 |
| 2017-04-12 | $31.30 | $31.30 | $30.55 | $30.65 | $24.80 | 3,879 |
| 2017-04-11 | $30.50 | $31.30 | $30.50 | $30.95 | $25.04 | 2,397 |
| 2017-04-10 | $30.45 | $30.45 | $30.40 | $30.45 | $24.63 | 2,610 |
| 2017-04-07 | $30.40 | $30.45 | $30.40 | $30.40 | $24.59 | 1,883 |
| 2017-04-06 | $30.55 | $30.90 | $30.30 | $30.45 | $24.63 | 11,552 |
| 2017-04-05 | $31.20 | $31.20 | $30.35 | $30.35 | $24.55 | 6,964 |
| 2017-04-04 | $30.40 | $30.65 | $30.00 | $30.65 | $24.80 | 31,235 |
| 2017-04-03 | $30.13 | $30.63 | $30.13 | $30.35 | $24.55 | 6,375 |
| 2017-03-31 | $31.10 | $31.10 | $30.50 | $30.60 | $24.76 | 9,635 |
| 2017-03-30 | $30.50 | $30.85 | $30.20 | $30.55 | $24.72 | 4,760 |
| 2017-03-29 | $29.76 | $30.40 | $29.76 | $30.35 | $24.55 | 1,594 |
| 2017-03-28 | $30.05 | $30.05 | $29.40 | $29.80 | $24.11 | 2,669 |
| 2017-03-27 | $29.55 | $30.20 | $29.55 | $30.05 | $24.31 | 1,993 |
| 2017-03-24 | $30.80 | $30.90 | $30.10 | $30.20 | $24.43 | 4,412 |
| 2017-03-23 | $29.00 | $30.55 | $29.00 | $30.40 | $24.59 | 7,715 |
| 2017-03-22 | $30.30 | $30.30 | $28.50 | $28.90 | $23.38 | 9,286 |
| 2017-03-21 | $32.00 | $32.00 | $30.25 | $30.30 | $24.51 | 6,282 |
| 2017-03-20 | $31.60 | $32.15 | $31.60 | $31.90 | $25.81 | 8,799 |
| 2017-03-17 | $30.50 | $32.05 | $30.25 | $32.05 | $25.93 | 56,600 |
| 2017-03-16 | $30.50 | $30.80 | $30.50 | $30.70 | $24.84 | 6,133 |
| 2017-03-15 | $31.55 | $31.55 | $30.53 | $31.05 | $25.12 | 5,084 |
| 2017-03-14 | $30.80 | $30.80 | $30.25 | $30.40 | $24.59 | 3,961 |
| 2017-03-13 | $31.60 | $31.60 | $31.25 | $31.35 | $25.36 | 7,078 |
| 2017-03-10 | $31.95 | $32.10 | $31.30 | $31.30 | $25.32 | 7,576 |
| 2017-03-09 | $32.32 | $32.35 | $31.55 | $31.65 | $25.61 | 13,088 |
| 2017-03-08 | $33.00 | $33.00 | $32.10 | $32.10 | $25.97 | 9,257 |
| 2017-03-07 | $32.26 | $32.26 | $32.10 | $32.15 | $26.01 | 5,036 |
| 2017-03-06 | $32.55 | $32.95 | $32.25 | $32.25 | $26.09 | 2,094 |
| 2017-03-03 | $32.60 | $32.80 | $32.60 | $32.80 | $26.54 | 2,116 |
| 2017-03-02 | $32.90 | $32.95 | $32.65 | $32.65 | $26.41 | 5,559 |
| 2017-03-01 | $32.40 | $33.00 | $32.40 | $33.00 | $26.70 | 6,031 |
| 2017-02-28 | $32.50 | $32.50 | $32.10 | $32.20 | $26.05 | 12,617 |
| 2017-02-27 | $32.35 | $32.55 | $32.20 | $32.55 | $26.33 | 5,913 |
| 2017-02-24 | $32.20 | $32.30 | $32.10 | $32.30 | $26.13 | 5,320 |
| 2017-02-23 | $32.35 | $32.70 | $32.35 | $32.65 | $26.41 | 3,280 |
| 2017-02-22 | $32.50 | $32.70 | $32.40 | $32.40 | $26.21 | 1,193 |
| 2017-02-21 | $31.95 | $32.48 | $31.75 | $32.48 | $26.28 | 5,990 |
| 2017-02-17 | $32.70 | $32.90 | $31.80 | $32.25 | $26.09 | 11,082 |
| 2017-02-16 | $32.40 | $32.40 | $32.40 | $32.40 | $26.21 | 1,927 |
| 2017-02-15 | $32.55 | $32.75 | $32.55 | $32.60 | $26.37 | 1,760 |
| 2017-02-14 | $32.50 | $32.65 | $32.25 | $32.25 | $26.09 | 5,786 |
| 2017-02-13 | $32.85 | $32.85 | $31.79 | $32.85 | $26.58 | 3,318 |
| 2017-02-10 | $32.30 | $32.75 | $32.30 | $32.75 | $26.50 | 1,815 |
| 2017-02-09 | $32.60 | $32.66 | $31.90 | $32.35 | $26.17 | 4,920 |
| 2017-02-08 | $31.75 | $31.85 | $31.65 | $31.85 | $25.77 | 7,600 |
| 2017-02-07 | $31.80 | $32.08 | $31.75 | $31.95 | $25.85 | 3,089 |
| 2017-02-06 | $32.20 | $32.20 | $31.75 | $31.75 | $25.69 | 5,365 |
| 2017-02-03 | $31.90 | $32.28 | $31.75 | $32.20 | $26.05 | 4,790 |
| 2017-02-02 | $31.50 | $31.80 | $31.50 | $31.80 | $25.73 | 3,642 |
| 2017-02-01 | $32.78 | $32.78 | $31.60 | $31.60 | $25.57 | 2,619 |
| 2017-01-31 | $32.30 | $32.95 | $31.90 | $32.30 | $26.13 | 5,293 |
| 2017-01-30 | $32.20 | $32.50 | $31.75 | $32.25 | $26.09 | 7,234 |
| 2017-01-27 | $32.50 | $32.50 | $32.30 | $32.30 | $25.96 | 2,312 |
| 2017-01-26 | $32.10 | $32.50 | $32.10 | $32.10 | $25.80 | 4,202 |
| 2017-01-25 | $32.00 | $32.15 | $32.00 | $32.10 | $25.80 | 5,995 |
| 2017-01-24 | $31.80 | $32.00 | $31.80 | $32.00 | $25.72 | 6,706 |
| 2017-01-23 | $31.90 | $32.00 | $31.80 | $31.80 | $25.56 | 3,710 |
| 2017-01-20 | $31.65 | $32.05 | $31.65 | $31.80 | $25.56 | 5,631 |
| 2017-01-19 | $32.05 | $32.05 | $31.90 | $31.90 | $25.64 | 5,699 |
| 2017-01-18 | $32.15 | $32.25 | $31.90 | $32.05 | $25.76 | 6,629 |
| 2017-01-17 | $32.25 | $32.50 | $32.00 | $32.05 | $25.76 | 9,418 |
| 2017-01-13 | $32.65 | $32.70 | $32.20 | $32.40 | $26.04 | 4,288 |
| 2017-01-12 | $32.50 | $32.80 | $32.05 | $32.05 | $25.76 | 4,417 |
| 2017-01-11 | $33.45 | $33.54 | $32.45 | $32.45 | $26.08 | 3,720 |
| 2017-01-10 | $32.50 | $33.60 | $32.50 | $33.40 | $26.85 | 4,814 |
| 2017-01-09 | $32.60 | $32.60 | $32.10 | $32.25 | $25.92 | 4,257 |
| 2017-01-06 | $32.75 | $37.45 | $32.65 | $32.75 | $26.32 | 9,677 |
| 2017-01-05 | $34.00 | $34.00 | $32.50 | $32.55 | $26.16 | 6,609 |
| 2017-01-04 | $33.15 | $34.25 | $32.95 | $34.15 | $27.45 | 9,980 |
| 2017-01-03 | $33.30 | $33.50 | $32.56 | $33.05 | $26.57 | 3,407 |
| 2016-12-30 | $32.30 | $33.50 | $32.30 | $33.00 | $26.53 | 5,756 |
| 2016-12-29 | $30.65 | $33.50 | $30.65 | $33.05 | $26.57 | 3,160 |
| 2016-12-28 | $33.50 | $34.00 | $32.85 | $33.70 | $27.09 | 2,055 |
| 2016-12-27 | $33.45 | $34.00 | $32.83 | $33.60 | $27.01 | 3,983 |
| 2016-12-23 | $33.10 | $33.45 | $32.75 | $33.45 | $26.89 | 5,683 |
| 2016-12-22 | $33.40 | $33.70 | $33.40 | $33.40 | $26.85 | 11,439 |
| 2016-12-21 | $33.50 | $33.80 | $33.50 | $33.60 | $27.01 | 3,417 |
| 2016-12-20 | $33.15 | $33.80 | $33.05 | $33.75 | $27.13 | 7,396 |
| 2016-12-19 | $33.95 | $34.40 | $33.40 | $33.40 | $26.85 | 15,308 |
| 2016-12-16 | $34.50 | $34.95 | $33.30 | $33.65 | $27.05 | 42,438 |
| 2016-12-15 | $34.40 | $35.00 | $33.65 | $34.25 | $27.53 | 13,609 |
| 2016-12-14 | $34.15 | $34.55 | $33.40 | $34.15 | $27.45 | 7,439 |
| 2016-12-13 | $34.75 | $35.25 | $33.53 | $34.90 | $28.05 | 5,495 |
| 2016-12-12 | $34.30 | $34.95 | $33.75 | $34.50 | $27.73 | 6,701 |
| 2016-12-09 | $33.80 | $35.30 | $33.70 | $35.00 | $28.13 | 15,895 |
| 2016-12-08 | $32.05 | $34.25 | $31.62 | $34.00 | $27.33 | 17,367 |
| 2016-12-07 | $31.90 | $32.75 | $31.90 | $32.10 | $25.80 | 7,452 |
| 2016-12-06 | $33.00 | $33.15 | $31.20 | $32.40 | $26.04 | 15,015 |
| 2016-12-05 | $31.10 | $33.05 | $30.80 | $33.00 | $26.53 | 16,037 |
| 2016-12-02 | $31.25 | $32.10 | $31.20 | $31.20 | $25.08 | 9,456 |
| 2016-12-01 | $29.90 | $31.65 | $29.90 | $31.45 | $25.28 | 8,536 |
| 2016-11-30 | $29.90 | $30.15 | $29.00 | $30.05 | $24.15 | 13,003 |
| 2016-11-29 | $31.30 | $31.80 | $29.20 | $29.45 | $23.67 | 16,176 |
| 2016-11-28 | $31.25 | $31.45 | $31.05 | $31.10 | $25.00 | 6,346 |
| 2016-11-25 | $30.80 | $31.50 | $30.80 | $31.50 | $25.32 | 3,962 |
| 2016-11-23 | $30.75 | $31.10 | $30.55 | $31.00 | $24.92 | 8,398 |
| 2016-11-22 | $30.95 | $32.75 | $30.15 | $31.00 | $24.92 | 43,447 |
| 2016-11-21 | $30.10 | $31.05 | $29.90 | $30.85 | $24.80 | 9,440 |
| 2016-11-18 | $29.50 | $30.00 | $28.88 | $30.00 | $24.11 | 23,479 |
| 2016-11-17 | $29.45 | $29.50 | $29.00 | $29.50 | $23.71 | 10,324 |
| 2016-11-16 | $29.50 | $29.50 | $28.95 | $29.40 | $23.63 | 4,813 |
| 2016-11-15 | $29.50 | $29.65 | $29.35 | $29.55 | $23.75 | 8,159 |
| 2016-11-14 | $29.00 | $29.75 | $29.00 | $29.45 | $23.67 | 10,843 |
| 2016-11-11 | $28.15 | $29.75 | $27.65 | $28.80 | $23.15 | 41,220 |
| 2016-11-10 | $28.05 | $28.55 | $28.00 | $28.05 | $22.55 | 27,458 |
| 2016-11-09 | $26.95 | $28.10 | $26.90 | $28.05 | $22.55 | 13,154 |
| 2016-11-08 | $26.70 | $26.90 | $26.70 | $26.90 | $21.62 | 7,465 |
| 2016-11-07 | $26.90 | $26.90 | $26.60 | $26.85 | $21.58 | 5,229 |
| 2016-11-04 | $27.05 | $27.05 | $26.70 | $26.80 | $21.54 | 6,073 |
| 2016-11-03 | $27.00 | $27.20 | $26.95 | $27.10 | $21.78 | 1,999 |
| 2016-11-02 | $27.00 | $27.20 | $26.85 | $26.85 | $21.58 | 3,562 |
| 2016-11-01 | $27.15 | $27.15 | $26.80 | $26.90 | $21.62 | 4,007 |
| 2016-10-31 | $27.05 | $27.15 | $27.05 | $27.10 | $21.78 | 7,660 |
| 2016-10-28 | $27.46 | $27.46 | $26.91 | $27.14 | $21.81 | 2,106 |
| 2016-10-27 | $27.14 | $27.19 | $27.13 | $27.16 | $21.66 | 2,898 |
| 2016-10-26 | $27.25 | $27.25 | $27.15 | $27.15 | $21.66 | 3,048 |
| 2016-10-25 | $27.07 | $27.19 | $27.07 | $27.09 | $21.61 | 2,391 |
| 2016-10-24 | $27.18 | $27.25 | $27.10 | $27.18 | $21.68 | 2,888 |
| 2016-10-21 | $27.02 | $27.15 | $27.02 | $27.15 | $21.66 | 4,977 |
| 2016-10-20 | $27.07 | $27.11 | $27.03 | $27.11 | $21.62 | 3,810 |
| 2016-10-19 | $27.10 | $27.25 | $27.03 | $27.20 | $21.70 | 3,710 |
| 2016-10-18 | $27.27 | $27.27 | $27.04 | $27.06 | $21.58 | 3,951 |
| 2016-10-17 | $27.03 | $27.50 | $27.03 | $27.19 | $21.69 | 8,118 |
| 2016-10-14 | $27.11 | $27.43 | $27.04 | $27.05 | $21.58 | 3,533 |
| 2016-10-13 | $27.23 | $27.50 | $27.05 | $27.12 | $21.63 | 5,726 |
| 2016-10-12 | $27.07 | $27.62 | $27.07 | $27.45 | $21.89 | 2,736 |
| 2016-10-11 | $27.23 | $27.71 | $27.03 | $27.13 | $21.64 | 7,959 |
| 2016-10-10 | $27.24 | $27.36 | $27.12 | $27.32 | $21.79 | 3,273 |
| 2016-10-07 | $27.26 | $27.52 | $27.17 | $27.17 | $21.67 | 3,994 |
| 2016-10-06 | $27.56 | $27.57 | $27.07 | $27.37 | $21.83 | 2,136 |
| 2016-10-05 | $27.22 | $27.47 | $27.03 | $27.43 | $21.88 | 2,943 |
| 2016-10-04 | $27.07 | $27.57 | $27.01 | $27.10 | $21.62 | 2,682 |
| 2016-10-03 | $27.57 | $27.58 | $27.21 | $27.26 | $21.74 | 3,311 |
| 2016-09-30 | $27.50 | $27.72 | $27.26 | $27.66 | $22.06 | 8,221 |
| 2016-09-29 | $27.14 | $27.43 | $27.14 | $27.43 | $21.88 | 1,918 |
| 2016-09-28 | $27.25 | $27.77 | $27.25 | $27.45 | $21.89 | 9,559 |
| 2016-09-27 | $27.00 | $27.45 | $26.94 | $27.30 | $21.78 | 8,499 |
| 2016-09-26 | $27.01 | $27.28 | $26.97 | $27.04 | $21.57 | 5,234 |
| 2016-09-23 | $27.47 | $27.47 | $27.08 | $27.08 | $21.60 | 2,729 |
| 2016-09-22 | $27.25 | $27.49 | $26.97 | $27.49 | $21.93 | 2,765 |
| 2016-09-21 | $27.13 | $27.25 | $26.95 | $27.25 | $21.74 | 2,915 |
| 2016-09-20 | $26.96 | $27.15 | $26.96 | $27.15 | $21.66 | 972 |
| 2016-09-19 | $27.01 | $27.41 | $27.01 | $27.29 | $21.77 | 1,105 |
| 2016-09-16 | $27.05 | $27.36 | $26.82 | $26.98 | $21.52 | 20,851 |
| 2016-09-15 | $26.88 | $27.00 | $26.82 | $26.97 | $21.51 | 3,606 |
| 2016-09-14 | $26.80 | $27.43 | $26.80 | $26.84 | $21.41 | 1,662 |
| 2016-09-13 | $26.80 | $27.40 | $26.80 | $26.82 | $21.39 | 5,826 |
| 2016-09-12 | $27.00 | $27.05 | $26.78 | $26.97 | $21.51 | 8,423 |
| 2016-09-09 | $27.21 | $27.50 | $27.10 | $27.11 | $21.62 | 8,689 |
| 2016-09-08 | $27.28 | $27.50 | $27.11 | $27.49 | $21.93 | 2,849 |
| 2016-09-07 | $27.30 | $27.50 | $27.11 | $27.31 | $21.78 | 3,917 |
| 2016-09-06 | $27.32 | $27.50 | $27.07 | $27.36 | $21.82 | 3,986 |
| 2016-09-02 | $27.31 | $27.50 | $27.03 | $27.49 | $21.93 | 6,926 |
| 2016-09-01 | $27.19 | $27.50 | $27.19 | $27.24 | $21.73 | 2,964 |
| 2016-08-31 | $27.32 | $27.81 | $27.09 | $27.22 | $21.71 | 6,316 |
| 2016-08-30 | $27.19 | $28.47 | $27.19 | $27.32 | $21.79 | 1,376 |
| 2016-08-29 | $27.49 | $28.49 | $27.24 | $27.35 | $21.81 | 3,731 |
| 2016-08-26 | $28.49 | $28.49 | $27.52 | $27.52 | $21.95 | 1,240 |
| 2016-08-25 | $27.53 | $27.73 | $27.25 | $27.65 | $22.05 | 1,966 |
| 2016-08-24 | $27.32 | $28.38 | $27.22 | $27.68 | $22.08 | 6,299 |
| 2016-08-23 | $27.44 | $28.42 | $27.44 | $27.52 | $21.95 | 2,954 |
| 2016-08-22 | $27.55 | $27.60 | $27.41 | $27.60 | $22.01 | 2,080 |
| 2016-08-19 | $27.75 | $28.00 | $27.75 | $27.80 | $22.17 | 7,618 |
| 2016-08-18 | $27.26 | $27.75 | $27.24 | $27.75 | $22.13 | 2,168 |
| 2016-08-17 | $27.79 | $27.79 | $27.13 | $27.26 | $21.74 | 1,613 |
| 2016-08-16 | $27.92 | $27.99 | $27.34 | $27.52 | $21.95 | 4,267 |
| 2016-08-15 | $27.46 | $27.61 | $27.15 | $27.60 | $22.01 | 6,674 |
| 2016-08-12 | $27.92 | $27.92 | $27.09 | $27.09 | $21.61 | 2,106 |
| 2016-08-11 | $27.49 | $27.90 | $27.49 | $27.90 | $22.25 | 1,403 |
| 2016-08-10 | $27.92 | $27.96 | $27.36 | $27.53 | $21.96 | 2,618 |
| 2016-08-09 | $27.32 | $27.99 | $27.32 | $27.68 | $22.08 | 9,156 |
| 2016-08-08 | $26.84 | $27.46 | $26.84 | $27.46 | $21.90 | 2,408 |
| 2016-08-05 | $27.05 | $27.05 | $26.67 | $26.97 | $21.51 | 4,759 |
| 2016-08-04 | $27.03 | $27.05 | $26.79 | $27.02 | $21.55 | 1,317 |
| 2016-08-03 | $26.59 | $26.90 | $26.57 | $26.89 | $21.45 | 4,003 |
| 2016-08-02 | $27.02 | $27.15 | $26.54 | $26.54 | $21.17 | 3,888 |
| 2016-08-01 | $26.97 | $26.98 | $26.69 | $26.98 | $21.52 | 4,386 |
| 2016-07-29 | $27.14 | $27.29 | $27.14 | $27.15 | $21.66 | 11,745 |
| 2016-07-28 | $27.24 | $27.40 | $27.24 | $27.40 | $21.85 | 996 |
| 2016-07-27 | $27.55 | $27.77 | $27.35 | $27.61 | $21.85 | 5,866 |
| 2016-07-26 | $27.90 | $28.00 | $27.34 | $27.75 | $21.97 | 10,169 |
| 2016-07-25 | $27.59 | $27.94 | $27.59 | $27.68 | $21.91 | 3,045 |
| 2016-07-22 | $27.29 | $27.84 | $27.29 | $27.64 | $21.88 | 1,536 |
| 2016-07-21 | $28.08 | $28.08 | $27.44 | $27.51 | $21.78 | 6,770 |
| 2016-07-20 | $27.74 | $28.71 | $27.30 | $28.37 | $22.46 | 11,807 |
| 2016-07-19 | $27.62 | $28.19 | $27.25 | $27.97 | $22.14 | 12,092 |
| 2016-07-18 | $27.62 | $27.62 | $27.12 | $27.26 | $21.58 | 6,074 |
| 2016-07-15 | $28.75 | $28.75 | $27.24 | $27.76 | $21.97 | 12,452 |
| 2016-07-14 | $27.40 | $28.86 | $27.24 | $28.86 | $22.84 | 38,957 |
| 2016-07-13 | $27.10 | $27.96 | $26.84 | $27.39 | $21.68 | 16,840 |
| 2016-07-12 | $26.56 | $27.24 | $26.56 | $27.11 | $21.46 | 15,092 |
| 2016-07-11 | $26.87 | $26.98 | $26.63 | $26.73 | $21.16 | 9,727 |
| 2016-07-08 | $26.31 | $26.83 | $26.30 | $26.79 | $21.21 | 9,171 |
| 2016-07-07 | $26.44 | $26.50 | $26.31 | $26.31 | $20.83 | 2,543 |
| 2016-07-06 | $26.14 | $26.99 | $26.00 | $26.38 | $20.88 | 7,534 |
| 2016-07-05 | $26.30 | $26.79 | $25.78 | $26.41 | $20.90 | 10,433 |
| 2016-07-01 | $26.71 | $26.71 | $26.37 | $26.59 | $21.05 | 3,954 |
| 2016-06-30 | $26.60 | $26.89 | $26.50 | $26.82 | $21.23 | 12,027 |
| 2016-06-29 | $26.50 | $27.02 | $26.36 | $26.80 | $21.21 | 13,353 |
| 2016-06-28 | $26.22 | $26.90 | $26.20 | $26.48 | $20.96 | 15,381 |
| 2016-06-27 | $25.92 | $26.39 | $25.50 | $26.25 | $20.78 | 48,164 |
| 2016-06-24 | $25.18 | $26.20 | $24.85 | $26.20 | $20.74 | 59,596 |
| 2016-06-23 | $25.31 | $26.34 | $25.31 | $26.19 | $20.73 | 6,869 |
| 2016-06-22 | $25.77 | $25.77 | $25.35 | $25.42 | $20.12 | 3,685 |
| 2016-06-21 | $25.67 | $26.31 | $25.61 | $25.77 | $20.40 | 23,705 |
| 2016-06-20 | $25.75 | $25.80 | $25.40 | $25.79 | $20.41 | 10,946 |
| 2016-06-17 | $24.91 | $25.84 | $24.91 | $25.84 | $20.45 | 70,588 |
| 2016-06-16 | $24.72 | $25.12 | $24.72 | $24.87 | $19.69 | 5,665 |
| 2016-06-15 | $24.75 | $25.24 | $24.75 | $24.96 | $19.76 | 6,674 |
| 2016-06-14 | $24.78 | $24.99 | $24.70 | $24.77 | $19.61 | 5,498 |
| 2016-06-13 | $25.02 | $25.13 | $24.75 | $24.77 | $19.61 | 7,547 |
| 2016-06-10 | $24.87 | $25.08 | $24.81 | $25.04 | $19.82 | 6,406 |
| 2016-06-09 | $25.50 | $25.62 | $24.90 | $25.05 | $19.83 | 9,770 |
| 2016-06-08 | $25.01 | $25.67 | $25.01 | $25.65 | $20.30 | 4,795 |
| 2016-06-07 | $25.40 | $25.55 | $24.86 | $25.07 | $19.84 | 13,357 |
| 2016-06-06 | $24.78 | $25.57 | $24.78 | $25.44 | $20.14 | 9,838 |
| 2016-06-03 | $24.95 | $25.28 | $24.71 | $24.93 | $19.73 | 13,132 |
| 2016-06-02 | $24.79 | $25.26 | $24.78 | $25.03 | $19.81 | 5,013 |
| 2016-06-01 | $25.02 | $25.40 | $24.79 | $25.06 | $19.84 | 4,082 |
| 2016-05-31 | $25.03 | $25.29 | $25.03 | $25.16 | $19.92 | 3,354 |
| 2016-05-27 | $24.70 | $25.18 | $24.70 | $25.18 | $19.93 | 6,452 |
| 2016-05-26 | $24.71 | $24.71 | $24.71 | $24.71 | $19.56 | 902 |
| 2016-05-25 | $24.80 | $24.97 | $24.78 | $24.97 | $19.77 | 5,015 |
| 2016-05-24 | $24.57 | $24.81 | $24.57 | $24.79 | $19.62 | 7,280 |
| 2016-05-23 | $24.42 | $24.72 | $24.39 | $24.39 | $19.31 | 2,721 |
| 2016-05-20 | $24.36 | $24.73 | $24.36 | $24.55 | $19.43 | 6,161 |
| 2016-05-19 | $24.50 | $24.52 | $24.21 | $24.21 | $19.16 | 6,267 |
| 2016-05-18 | $24.42 | $24.79 | $24.42 | $24.69 | $19.54 | 6,672 |
| 2016-05-17 | $25.00 | $25.40 | $24.40 | $24.40 | $19.31 | 11,046 |
| 2016-05-16 | $24.87 | $25.43 | $24.80 | $25.19 | $19.94 | 5,407 |
| 2016-05-13 | $25.20 | $25.22 | $24.76 | $24.80 | $19.63 | 4,057 |
| 2016-05-12 | $25.27 | $25.44 | $25.22 | $25.24 | $19.98 | 2,796 |
| 2016-05-11 | $25.30 | $25.50 | $25.21 | $25.26 | $19.99 | 4,464 |
| 2016-05-10 | $25.64 | $25.69 | $25.23 | $25.48 | $20.17 | 5,671 |
| 2016-05-09 | $25.03 | $25.77 | $25.03 | $25.74 | $20.37 | 3,884 |
| 2016-05-06 | $24.77 | $25.20 | $24.73 | $25.19 | $19.94 | 13,995 |
| 2016-05-05 | $25.25 | $25.25 | $24.67 | $24.76 | $19.60 | 16,285 |
| 2016-05-04 | $25.78 | $25.78 | $25.11 | $25.20 | $19.95 | 6,829 |
| 2016-05-03 | $25.65 | $25.66 | $25.40 | $25.40 | $20.11 | 6,877 |
| 2016-05-02 | $25.55 | $25.85 | $25.55 | $25.78 | $20.41 | 6,057 |
| 2016-04-29 | $25.20 | $25.79 | $25.20 | $25.79 | $20.41 | 5,147 |
| 2016-04-28 | $25.05 | $26.00 | $25.05 | $25.82 | $20.44 | 4,932 |
| 2016-04-27 | $25.63 | $25.85 | $25.61 | $25.72 | $20.36 | 4,030 |
| 2016-04-26 | $25.64 | $26.01 | $25.59 | $25.89 | $20.33 | 11,632 |
| 2016-04-25 | $25.11 | $25.76 | $25.11 | $25.65 | $20.14 | 10,564 |
| 2016-04-22 | $25.42 | $25.76 | $25.33 | $25.63 | $20.12 | 8,901 |
| 2016-04-21 | $25.50 | $25.72 | $25.33 | $25.52 | $20.04 | 11,464 |
| 2016-04-20 | $25.02 | $25.52 | $25.02 | $25.38 | $19.93 | 2,860 |
| 2016-04-19 | $24.82 | $25.36 | $24.82 | $25.36 | $19.91 | 4,247 |
| 2016-04-18 | $24.65 | $25.34 | $24.65 | $25.19 | $19.78 | 3,950 |
| 2016-04-15 | $24.97 | $25.20 | $24.89 | $25.05 | $19.67 | 9,381 |
| 2016-04-14 | $25.00 | $25.34 | $24.84 | $25.04 | $19.66 | 7,035 |
| 2016-04-13 | $24.45 | $24.98 | $24.28 | $24.97 | $19.61 | 15,560 |
| 2016-04-12 | $24.21 | $24.47 | $24.17 | $24.40 | $19.16 | 4,369 |
| 2016-04-11 | $24.20 | $24.26 | $24.11 | $24.23 | $19.02 | 10,064 |
| 2016-04-08 | $24.19 | $24.19 | $24.05 | $24.14 | $18.95 | 5,023 |
| 2016-04-07 | $24.13 | $24.15 | $24.00 | $24.01 | $18.85 | 6,663 |
| 2016-04-06 | $24.15 | $24.15 | $24.00 | $24.14 | $18.95 | 4,857 |
| 2016-04-05 | $24.05 | $24.13 | $24.00 | $24.13 | $18.95 | 8,802 |
| 2016-04-04 | $24.22 | $24.30 | $24.01 | $24.09 | $18.91 | 6,573 |
| 2016-04-01 | $24.78 | $24.80 | $24.17 | $24.17 | $18.98 | 10,688 |
| 2016-03-31 | $24.86 | $24.89 | $24.63 | $24.76 | $19.44 | 8,268 |
| 2016-03-30 | $24.89 | $24.90 | $24.36 | $24.79 | $19.46 | 6,713 |
| 2016-03-29 | $24.40 | $24.98 | $24.37 | $24.80 | $19.47 | 7,271 |
| 2016-03-28 | $24.15 | $24.58 | $24.01 | $24.51 | $19.24 | 6,155 |
| 2016-03-24 | $24.50 | $24.77 | $24.23 | $24.23 | $19.02 | 3,728 |
| 2016-03-23 | $24.71 | $24.71 | $24.50 | $24.51 | $19.24 | 6,812 |
| 2016-03-22 | $24.85 | $25.00 | $24.67 | $24.97 | $19.61 | 4,557 |
| 2016-03-21 | $25.00 | $25.20 | $24.72 | $24.83 | $19.50 | 12,462 |
| 2016-03-18 | $24.35 | $24.99 | $24.25 | $24.99 | $19.62 | 50,247 |
| 2016-03-17 | $24.00 | $24.30 | $24.00 | $24.15 | $18.96 | 3,520 |
| 2016-03-16 | $24.03 | $24.25 | $23.91 | $24.24 | $19.03 | 4,128 |
| 2016-03-15 | $23.88 | $24.02 | $23.88 | $24.02 | $18.86 | 3,478 |
| 2016-03-14 | $24.28 | $24.29 | $24.07 | $24.13 | $18.95 | 1,783 |
| 2016-03-11 | $24.05 | $24.29 | $23.83 | $24.28 | $19.06 | 8,790 |
| 2016-03-10 | $24.22 | $24.27 | $24.02 | $24.05 | $18.88 | 3,615 |
| 2016-03-09 | $24.17 | $24.25 | $24.11 | $24.23 | $19.02 | 3,760 |
| 2016-03-08 | $24.15 | $24.30 | $24.07 | $24.09 | $18.91 | 7,639 |
| 2016-03-07 | $24.17 | $24.23 | $23.97 | $24.23 | $19.02 | 3,809 |
| 2016-03-04 | $24.00 | $24.20 | $23.86 | $24.17 | $18.98 | 4,596 |
| 2016-03-03 | $23.65 | $24.00 | $23.65 | $23.99 | $18.84 | 9,454 |
| 2016-03-02 | $23.71 | $23.96 | $23.55 | $23.93 | $18.79 | 6,123 |
| 2016-03-01 | $23.55 | $23.81 | $23.42 | $23.80 | $18.69 | 4,807 |
| 2016-02-29 | $23.50 | $23.93 | $23.41 | $23.41 | $18.38 | 10,891 |
| 2016-02-26 | $23.50 | $23.96 | $23.50 | $23.65 | $18.57 | 7,741 |
| 2016-02-25 | $23.87 | $24.05 | $23.63 | $23.96 | $18.81 | 2,075 |
| 2016-02-24 | $23.50 | $24.04 | $23.50 | $23.89 | $18.76 | 4,057 |
| 2016-02-23 | $24.22 | $24.35 | $23.71 | $23.74 | $18.64 | 6,003 |
| 2016-02-22 | $24.21 | $24.40 | $24.00 | $24.36 | $19.13 | 7,051 |
| 2016-02-19 | $24.03 | $24.31 | $23.58 | $23.63 | $18.55 | 7,204 |
| 2016-02-18 | $24.26 | $24.37 | $23.53 | $23.82 | $18.70 | 4,932 |
| 2016-02-17 | $24.28 | $24.28 | $23.72 | $24.25 | $19.04 | 10,369 |
| 2016-02-16 | $23.94 | $24.29 | $23.69 | $24.28 | $19.06 | 7,778 |
| 2016-02-12 | $23.42 | $23.74 | $23.42 | $23.74 | $18.64 | 3,581 |
| 2016-02-11 | $23.23 | $23.54 | $23.01 | $23.24 | $18.25 | 3,596 |
| 2016-02-10 | $23.51 | $23.80 | $23.50 | $23.57 | $18.51 | 3,949 |
| 2016-02-09 | $23.27 | $23.74 | $23.27 | $23.31 | $18.30 | 4,139 |
| 2016-02-08 | $23.47 | $23.80 | $23.26 | $23.68 | $18.59 | 7,226 |
| 2016-02-05 | $23.86 | $23.98 | $23.49 | $23.49 | $18.44 | 19,174 |
| 2016-02-04 | $23.70 | $24.02 | $23.70 | $23.84 | $18.72 | 5,001 |
| 2016-02-03 | $23.92 | $24.24 | $23.70 | $23.71 | $18.62 | 8,895 |
| 2016-02-02 | $24.23 | $24.29 | $23.78 | $23.78 | $18.67 | 7,243 |
| 2016-02-01 | $24.57 | $24.59 | $23.76 | $24.29 | $19.07 | 7,338 |
| 2016-01-29 | $23.90 | $24.98 | $23.90 | $24.98 | $19.61 | 21,060 |
| 2016-01-28 | $24.00 | $24.00 | $23.71 | $23.98 | $18.83 | 4,946 |
| 2016-01-27 | $23.89 | $23.93 | $23.70 | $23.70 | $18.61 | 8,366 |
| 2016-01-26 | $23.77 | $24.46 | $23.77 | $24.02 | $18.70 | 8,979 |
| 2016-01-25 | $23.72 | $23.99 | $23.70 | $23.73 | $18.48 | 7,415 |
| 2016-01-22 | $23.71 | $23.99 | $23.52 | $23.91 | $18.62 | 8,360 |
| 2016-01-21 | $24.00 | $24.00 | $23.50 | $23.70 | $18.45 | 7,751 |
| 2016-01-20 | $23.00 | $24.00 | $23.00 | $23.92 | $18.62 | 14,357 |
| 2016-01-19 | $23.60 | $23.60 | $23.01 | $23.11 | $17.99 | 7,776 |
| 2016-01-15 | $23.40 | $23.60 | $23.01 | $23.40 | $18.22 | 12,154 |
| 2016-01-14 | $22.75 | $23.96 | $22.75 | $23.67 | $18.43 | 17,620 |
| 2016-01-13 | $23.20 | $23.24 | $22.54 | $22.59 | $17.59 | 11,459 |
| 2016-01-12 | $23.10 | $23.16 | $22.85 | $23.16 | $18.03 | 14,853 |
| 2016-01-11 | $23.01 | $23.40 | $23.01 | $23.10 | $17.99 | 6,571 |
| 2016-01-08 | $23.23 | $23.42 | $23.08 | $23.08 | $17.97 | 9,630 |
| 2016-01-07 | $23.15 | $23.45 | $23.15 | $23.18 | $18.05 | 15,909 |
| 2016-01-06 | $23.09 | $23.98 | $23.03 | $23.61 | $18.38 | 15,385 |
| 2016-01-05 | $23.45 | $23.97 | $23.10 | $23.44 | $18.25 | 7,101 |
| 2016-01-04 | $24.00 | $24.07 | $23.23 | $23.31 | $18.15 | 16,484 |
| 2015-12-31 | $24.25 | $24.86 | $24.17 | $24.29 | $18.91 | 7,714 |
| 2015-12-30 | $24.49 | $24.51 | $24.21 | $24.21 | $18.85 | 4,392 |
| 2015-12-29 | $24.30 | $24.72 | $24.30 | $24.72 | $19.25 | 3,302 |
| 2015-12-28 | $24.72 | $24.72 | $24.00 | $24.20 | $18.84 | 5,004 |
| 2015-12-24 | $24.77 | $24.96 | $24.67 | $24.87 | $19.36 | 3,383 |
| 2015-12-23 | $24.56 | $24.99 | $24.11 | $24.76 | $19.28 | 11,435 |
| 2015-12-22 | $24.38 | $24.71 | $24.31 | $24.71 | $19.24 | 6,611 |
| 2015-12-21 | $24.26 | $24.38 | $24.10 | $24.38 | $18.98 | 4,391 |
| 2015-12-18 | $24.10 | $24.50 | $24.04 | $24.33 | $18.94 | 37,692 |
| 2015-12-17 | $24.50 | $24.50 | $24.24 | $24.24 | $18.87 | 5,551 |
| 2015-12-16 | $24.32 | $24.50 | $24.21 | $24.49 | $19.07 | 5,508 |
| 2015-12-15 | $24.13 | $24.39 | $24.05 | $24.23 | $18.86 | 3,782 |
| 2015-12-14 | $24.03 | $24.26 | $24.00 | $24.05 | $18.72 | 9,762 |
| 2015-12-11 | $24.00 | $24.83 | $24.00 | $24.13 | $18.79 | 9,320 |
| 2015-12-10 | $24.55 | $24.72 | $24.35 | $24.35 | $18.96 | 8,233 |
| 2015-12-09 | $24.80 | $25.00 | $24.50 | $24.64 | $19.18 | 11,798 |
| 2015-12-08 | $24.50 | $24.70 | $24.50 | $24.54 | $19.11 | 3,833 |
| 2015-12-07 | $24.50 | $25.31 | $24.50 | $24.51 | $19.08 | 17,951 |
| 2015-12-04 | $24.54 | $25.43 | $24.54 | $24.68 | $19.22 | 10,404 |
| 2015-12-03 | $24.93 | $25.37 | $24.50 | $24.55 | $19.11 | 12,773 |
| 2015-12-02 | $25.60 | $25.79 | $24.80 | $24.93 | $19.41 | 9,600 |
| 2015-12-01 | $26.08 | $26.08 | $25.34 | $25.62 | $19.95 | 9,511 |
| 2015-11-30 | $25.95 | $26.41 | $25.12 | $25.34 | $19.73 | 18,008 |
| 2015-11-27 | $25.45 | $25.91 | $25.00 | $25.79 | $20.08 | 5,660 |
| 2015-11-25 | $25.58 | $26.10 | $25.21 | $25.80 | $20.09 | 15,007 |
| 2015-11-24 | $25.60 | $26.00 | $25.52 | $25.79 | $20.08 | 8,811 |
| 2015-11-23 | $26.16 | $26.40 | $25.49 | $25.99 | $20.24 | 32,784 |
| 2015-11-20 | $25.49 | $26.37 | $25.49 | $26.30 | $20.48 | 13,789 |
| 2015-11-19 | $25.15 | $25.46 | $25.15 | $25.46 | $19.82 | 3,923 |
| 2015-11-18 | $24.61 | $25.49 | $24.61 | $25.34 | $19.73 | 6,930 |
| 2015-11-17 | $25.75 | $25.75 | $24.23 | $24.33 | $18.94 | 5,097 |
| 2015-11-16 | $24.63 | $25.24 | $24.63 | $25.05 | $19.50 | 4,819 |
| 2015-11-13 | $24.62 | $25.69 | $24.21 | $24.63 | $19.18 | 8,702 |
| 2015-11-12 | $24.85 | $25.39 | $24.60 | $24.76 | $19.28 | 8,824 |
| 2015-11-11 | $25.65 | $25.65 | $24.70 | $25.02 | $19.48 | 7,981 |
| 2015-11-10 | $25.16 | $25.74 | $25.16 | $25.70 | $20.01 | 5,305 |
| 2015-11-09 | $25.46 | $25.46 | $24.86 | $25.26 | $19.67 | 10,841 |
| 2015-11-06 | $25.16 | $25.49 | $24.00 | $25.49 | $19.85 | 13,223 |
| 2015-11-05 | $25.33 | $25.41 | $24.32 | $25.24 | $19.65 | 9,061 |
| 2015-11-04 | $24.84 | $25.45 | $24.79 | $25.34 | $19.73 | 12,363 |
| 2015-11-03 | $24.90 | $25.50 | $24.90 | $25.00 | $19.46 | 14,002 |
| 2015-11-02 | $25.12 | $25.99 | $25.01 | $25.86 | $20.13 | 11,753 |
| 2015-10-30 | $24.83 | $25.14 | $24.59 | $25.00 | $19.46 | 5,973 |
| 2015-10-29 | $25.62 | $25.99 | $24.30 | $24.59 | $19.15 | 16,202 |
| 2015-10-28 | $24.05 | $25.98 | $24.05 | $25.88 | $20.15 | 15,470 |
| 2015-10-27 | $25.03 | $25.27 | $24.06 | $24.15 | $18.66 | 9,109 |
| 2015-10-26 | $25.48 | $25.50 | $24.81 | $25.25 | $19.51 | 11,135 |
| 2015-10-23 | $25.40 | $25.45 | $25.01 | $25.29 | $19.54 | 5,147 |
| 2015-10-22 | $24.04 | $25.40 | $24.04 | $25.40 | $19.62 | 6,577 |
| 2015-10-21 | $24.06 | $24.15 | $23.78 | $23.95 | $18.50 | 5,816 |
| 2015-10-20 | $23.90 | $24.16 | $23.82 | $24.16 | $18.67 | 5,627 |
| 2015-10-19 | $23.90 | $23.90 | $23.89 | $23.90 | $18.47 | 5,245 |
| 2015-10-16 | $23.89 | $23.90 | $23.55 | $23.90 | $18.47 | 9,607 |
| 2015-10-15 | $23.67 | $23.89 | $23.30 | $23.83 | $18.41 | 9,642 |
| 2015-10-14 | $23.71 | $23.85 | $23.52 | $23.57 | $18.21 | 16,078 |
| 2015-10-13 | $24.05 | $24.05 | $23.39 | $23.62 | $18.25 | 7,866 |
| 2015-10-12 | $23.74 | $24.06 | $23.34 | $24.04 | $18.57 | 10,128 |
| 2015-10-09 | $23.75 | $23.75 | $23.37 | $23.71 | $18.32 | 2,438 |
| 2015-10-08 | $23.36 | $23.73 | $23.11 | $23.73 | $18.33 | 10,044 |
| 2015-10-07 | $23.33 | $23.68 | $22.76 | $23.55 | $18.19 | 39,254 |
| 2015-10-06 | $23.41 | $23.69 | $23.04 | $23.21 | $17.93 | 13,978 |
| 2015-10-05 | $23.14 | $23.75 | $22.76 | $23.63 | $18.26 | 12,142 |
| 2015-10-02 | $23.02 | $23.30 | $22.75 | $22.89 | $17.68 | 14,475 |
| 2015-10-01 | $22.96 | $23.46 | $22.80 | $23.01 | $17.78 | 19,609 |
| 2015-09-30 | $23.00 | $23.17 | $22.78 | $22.93 | $17.72 | 10,435 |
| 2015-09-29 | $22.83 | $23.04 | $22.80 | $22.87 | $17.67 | 9,213 |
| 2015-09-28 | $22.75 | $23.54 | $22.75 | $22.80 | $17.62 | 7,761 |
| 2015-09-25 | $23.81 | $23.81 | $22.82 | $22.82 | $17.63 | 20,363 |
| 2015-09-24 | $23.00 | $23.61 | $22.89 | $23.51 | $18.16 | 14,136 |
| 2015-09-23 | $23.09 | $23.58 | $22.91 | $23.19 | $17.92 | 17,179 |
| 2015-09-22 | $22.81 | $23.71 | $22.77 | $23.11 | $17.85 | 11,448 |
| 2015-09-21 | $23.00 | $23.25 | $22.84 | $23.14 | $17.88 | 7,227 |
| 2015-09-18 | $22.78 | $23.15 | $22.53 | $23.05 | $17.81 | 25,007 |
| 2015-09-17 | $23.22 | $23.57 | $22.56 | $23.20 | $17.92 | 13,076 |
| 2015-09-16 | $23.71 | $23.71 | $22.87 | $23.07 | $17.82 | 10,003 |
| 2015-09-15 | $23.11 | $23.72 | $23.11 | $23.70 | $18.31 | 6,972 |
| 2015-09-14 | $22.82 | $23.26 | $22.56 | $23.22 | $17.94 | 13,479 |
| 2015-09-11 | $22.99 | $22.99 | $22.36 | $22.88 | $17.68 | 10,669 |
| 2015-09-10 | $23.00 | $23.98 | $22.80 | $23.13 | $17.87 | 10,211 |
| 2015-09-09 | $23.28 | $23.59 | $22.75 | $22.94 | $17.72 | 12,612 |
| 2015-09-08 | $22.77 | $23.65 | $22.75 | $23.24 | $17.96 | 16,697 |
| 2015-09-04 | $22.43 | $22.80 | $22.28 | $22.30 | $17.23 | 9,319 |
| 2015-09-03 | $23.87 | $23.89 | $22.65 | $22.74 | $17.57 | 17,758 |
| 2015-09-02 | $22.91 | $23.97 | $22.10 | $23.76 | $18.36 | 6,395 |
| 2015-09-01 | $23.50 | $24.20 | $22.45 | $22.60 | $17.46 | 17,274 |
| 2015-08-31 | $23.50 | $24.16 | $22.35 | $23.67 | $18.29 | 3,129 |
| 2015-08-28 | $24.13 | $24.13 | $23.29 | $23.59 | $18.23 | 8,072 |
| 2015-08-27 | $23.43 | $24.68 | $23.42 | $24.29 | $18.77 | 10,554 |
| 2015-08-26 | $23.40 | $23.87 | $23.00 | $23.40 | $18.08 | 9,354 |
| 2015-08-25 | $23.07 | $23.23 | $22.22 | $23.03 | $17.79 | 12,913 |
| 2015-08-24 | $23.25 | $24.34 | $22.01 | $22.37 | $17.28 | 15,211 |
| 2015-08-21 | $23.24 | $24.17 | $23.14 | $23.31 | $18.01 | 12,269 |
| 2015-08-20 | $23.97 | $24.23 | $23.55 | $23.63 | $18.26 | 9,267 |
| 2015-08-19 | $24.15 | $24.89 | $24.01 | $24.13 | $18.64 | 5,584 |
| 2015-08-18 | $23.50 | $24.25 | $23.50 | $24.25 | $18.74 | 3,593 |
| 2015-08-17 | $23.50 | $24.33 | $23.50 | $24.30 | $18.77 | 5,031 |
| 2015-08-14 | $23.02 | $23.49 | $23.02 | $23.46 | $18.13 | 3,972 |
| 2015-08-13 | $23.28 | $23.46 | $23.07 | $23.13 | $17.87 | 6,701 |
| 2015-08-12 | $23.15 | $23.43 | $23.02 | $23.32 | $18.02 | 3,915 |
| 2015-08-11 | $23.58 | $23.76 | $23.23 | $23.24 | $17.96 | 5,129 |
Ames National Corp (ATLO) News Headlines
Recent Ames National Corp (ATLO) News
Similar Companies to Ames National Corp (ATLO) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |