Hawthorn Bancshares Inc (HWBK) Exchange: NASDAQ
Data as of April 25, 2024
$19.37 ($0.60) 3.22%
Hawthorn Bancshares Inc - Daily Information
Click for more stock information on Hawthorn Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.67 |
| Previous Close | $19.37 |
| High | $19.37 |
| Low | $18.67 |
| Adjusted Open | $18.67 |
| Previous Adjusted Close | $19.37 |
| Adjusted High | $19.37 |
| Adjusted Low | $18.67 |
About Hawthorn Bancshares Inc (HWBK)
Hawthorn Bancshares Inc was established in 2002 as a holding company, with The Hawthorn Bank as its main subsidiary. It has enjoyed a history of steady growth and development throughout its existence. The merger in 2006 with Peoples Trust Company further diversified the company, enhancing its market presence. The Hawthorn Bank has 16 banking facilities operating in the communities of Kansas City and St. Louis, MO. It also operates 1 loan production office in Missouri. Hawthorn Bancshares Inc is traded publicly on the Nasdaq, and as of December 31 2019, it has total assets of $1.6 billion, total deposits of $1.4 billion and total equity of $122.3 million. It is headquartered in Jefferson City, Missouri and currently employs around 326 people.
Invest in Hawthorn Bancshares Inc (HWBK)
Historical Stock Data for Hawthorn Bancshares Inc (HWBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $18.67 | $19.37 | $18.67 | $19.37 | $19.37 | 7,112 |
| 2024-03-14 | $19.17 | $19.49 | $18.56 | $18.76 | $18.76 | 25,503 |
| 2024-03-13 | $20.00 | $20.24 | $19.46 | $19.46 | $19.29 | 23,459 |
| 2024-03-12 | $19.96 | $20.25 | $19.87 | $20.20 | $20.20 | 6,870 |
| 2024-03-11 | $20.41 | $20.65 | $19.84 | $20.00 | $20.00 | 17,192 |
| 2024-03-08 | $19.95 | $20.31 | $19.69 | $20.16 | $20.16 | 13,991 |
| 2024-03-07 | $20.50 | $20.50 | $19.60 | $20.08 | $20.08 | 25,576 |
| 2024-03-06 | $21.15 | $21.15 | $20.16 | $20.16 | $20.16 | 9,418 |
| 2024-03-05 | $20.57 | $21.32 | $20.24 | $21.32 | $21.32 | 17,092 |
| 2024-03-04 | $20.90 | $21.33 | $20.38 | $20.88 | $20.88 | 18,140 |
| 2024-03-01 | $21.45 | $21.97 | $20.76 | $20.85 | $20.85 | 26,467 |
| 2024-02-29 | $21.71 | $23.35 | $21.04 | $21.63 | $21.63 | 39,675 |
| 2024-02-28 | $22.15 | $22.25 | $21.43 | $21.66 | $21.66 | 18,068 |
| 2024-02-27 | $21.96 | $22.45 | $21.96 | $22.40 | $22.40 | 10,669 |
| 2024-02-26 | $21.50 | $23.27 | $21.06 | $22.23 | $22.23 | 46,705 |
| 2024-02-23 | $21.68 | $22.00 | $21.22 | $21.42 | $21.42 | 10,645 |
| 2024-02-22 | $21.75 | $22.21 | $21.45 | $21.94 | $21.94 | 8,611 |
| 2024-02-21 | $22.60 | $23.16 | $21.70 | $21.71 | $21.71 | 10,431 |
| 2024-02-20 | $22.56 | $23.39 | $22.56 | $22.64 | $22.64 | 19,999 |
| 2024-02-16 | $21.49 | $23.66 | $21.49 | $22.78 | $22.78 | 28,388 |
| 2024-02-15 | $22.52 | $22.52 | $21.71 | $22.21 | $22.21 | 9,069 |
| 2024-02-14 | $22.58 | $22.58 | $22.32 | $22.52 | $22.52 | 6,190 |
| 2024-02-13 | $23.00 | $23.07 | $22.78 | $22.80 | $22.80 | 6,903 |
| 2024-02-12 | $23.69 | $23.69 | $23.00 | $23.05 | $23.05 | 143,321 |
| 2024-02-09 | $23.51 | $23.89 | $23.37 | $23.50 | $23.50 | 207,162 |
| 2024-02-08 | $24.10 | $24.30 | $23.70 | $23.75 | $23.75 | 7,606 |
| 2024-02-07 | $24.10 | $24.25 | $24.00 | $24.04 | $24.04 | 13,119 |
| 2024-02-06 | $24.94 | $24.94 | $24.07 | $24.10 | $24.10 | 7,157 |
| 2024-02-05 | $25.19 | $25.19 | $24.56 | $24.56 | $24.56 | 3,569 |
| 2024-02-02 | $24.97 | $25.24 | $24.76 | $25.14 | $25.14 | 4,932 |
| 2024-02-01 | $25.00 | $25.18 | $24.73 | $25.18 | $25.18 | 12,396 |
| 2024-01-31 | $25.03 | $25.25 | $25.02 | $25.20 | $25.20 | 10,007 |
| 2024-01-30 | $25.35 | $25.48 | $25.19 | $25.40 | $25.40 | 7,808 |
| 2024-01-29 | $26.00 | $26.00 | $25.16 | $25.40 | $25.40 | 19,539 |
| 2024-01-26 | $25.15 | $25.42 | $25.15 | $25.40 | $25.40 | 10,773 |
| 2024-01-25 | $25.02 | $25.20 | $25.01 | $25.19 | $25.19 | 11,870 |
| 2024-01-24 | $25.00 | $25.12 | $24.88 | $25.05 | $25.05 | 11,973 |
| 2024-01-23 | $25.00 | $25.11 | $24.94 | $24.94 | $24.94 | 16,740 |
| 2024-01-22 | $25.00 | $25.05 | $24.78 | $24.92 | $24.92 | 15,259 |
| 2024-01-19 | $24.87 | $24.99 | $24.84 | $24.84 | $24.84 | 4,828 |
| 2024-01-18 | $24.73 | $24.97 | $24.69 | $24.85 | $24.85 | 8,532 |
| 2024-01-17 | $24.60 | $24.95 | $24.60 | $24.77 | $24.77 | 7,096 |
| 2024-01-16 | $24.80 | $24.89 | $24.37 | $24.80 | $24.80 | 13,125 |
| 2024-01-12 | $24.72 | $24.97 | $24.72 | $24.82 | $24.82 | 10,883 |
| 2024-01-11 | $24.73 | $24.97 | $24.72 | $24.72 | $24.72 | 6,747 |
| 2024-01-10 | $24.72 | $24.99 | $24.72 | $24.88 | $24.88 | 5,263 |
| 2024-01-09 | $24.51 | $25.07 | $24.51 | $24.96 | $24.96 | 7,749 |
| 2024-01-08 | $24.80 | $25.21 | $24.63 | $25.08 | $25.08 | 9,738 |
| 2024-01-05 | $25.05 | $25.43 | $24.87 | $24.87 | $24.87 | 10,598 |
| 2024-01-04 | $25.25 | $25.53 | $25.12 | $25.12 | $25.12 | 19,274 |
| 2024-01-03 | $25.25 | $25.50 | $25.25 | $25.45 | $25.45 | 6,540 |
| 2024-01-02 | $25.59 | $25.59 | $25.24 | $25.50 | $25.50 | 11,713 |
| 2023-12-29 | $25.21 | $25.75 | $25.21 | $25.37 | $25.37 | 16,426 |
| 2023-12-28 | $25.46 | $25.67 | $25.01 | $25.44 | $25.44 | 4,351 |
| 2023-12-27 | $25.15 | $25.72 | $25.15 | $25.18 | $25.18 | 13,032 |
| 2023-12-26 | $25.17 | $25.25 | $25.11 | $25.15 | $25.15 | 3,918 |
| 2023-12-22 | $24.85 | $25.50 | $24.75 | $25.17 | $25.17 | 7,811 |
| 2023-12-21 | $25.01 | $25.78 | $24.52 | $24.86 | $24.86 | 8,379 |
| 2023-12-20 | $23.50 | $25.34 | $23.50 | $24.80 | $24.80 | 10,629 |
| 2023-12-19 | $21.41 | $23.50 | $21.41 | $23.36 | $23.36 | 91,823 |
| 2023-12-18 | $21.50 | $21.70 | $21.47 | $21.51 | $21.51 | 5,833 |
| 2023-12-15 | $21.35 | $21.56 | $21.34 | $21.50 | $21.50 | 9,782 |
| 2023-12-14 | $21.51 | $21.68 | $21.49 | $21.49 | $21.49 | 6,817 |
| 2023-12-13 | $21.45 | $21.50 | $21.00 | $21.00 | $20.84 | 25,702 |
| 2023-12-12 | $21.41 | $21.51 | $21.14 | $21.23 | $21.06 | 5,730 |
| 2023-12-11 | $21.56 | $21.56 | $21.40 | $21.40 | $21.23 | 2,834 |
| 2023-12-08 | $21.55 | $21.59 | $21.28 | $21.40 | $21.23 | 3,528 |
| 2023-12-07 | $21.46 | $21.51 | $21.36 | $21.36 | $21.19 | 7,424 |
| 2023-12-06 | $21.22 | $21.45 | $20.94 | $21.27 | $21.10 | 4,727 |
| 2023-12-05 | $21.12 | $21.43 | $21.12 | $21.25 | $21.08 | 2,561 |
| 2023-12-04 | $21.13 | $21.43 | $21.01 | $21.43 | $21.26 | 11,900 |
| 2023-12-01 | $21.33 | $21.50 | $21.04 | $21.45 | $21.28 | 8,254 |
| 2023-11-30 | $21.43 | $21.50 | $20.48 | $21.24 | $21.07 | 6,517 |
| 2023-11-29 | $21.39 | $21.50 | $21.15 | $21.28 | $21.11 | 7,413 |
| 2023-11-28 | $21.29 | $21.49 | $21.14 | $21.27 | $21.10 | 2,633 |
| 2023-11-27 | $21.50 | $21.50 | $21.05 | $21.05 | $20.88 | 9,279 |
| 2023-11-24 | $21.30 | $21.45 | $21.10 | $21.44 | $21.44 | 4,178 |
| 2023-11-22 | $21.49 | $21.50 | $20.80 | $21.19 | $21.19 | 13,186 |
| 2023-11-21 | $21.15 | $21.39 | $21.12 | $21.39 | $21.39 | 3,751 |
| 2023-11-20 | $21.15 | $21.51 | $20.74 | $21.00 | $21.00 | 24,186 |
| 2023-11-17 | $21.38 | $21.71 | $21.38 | $21.50 | $21.50 | 2,874 |
| 2023-11-16 | $21.60 | $21.60 | $20.98 | $21.29 | $21.29 | 8,151 |
| 2023-11-15 | $21.62 | $21.65 | $21.45 | $21.45 | $21.45 | 2,197 |
| 2023-11-14 | $21.78 | $21.78 | $21.47 | $21.47 | $21.47 | 5,209 |
| 2023-11-13 | $21.43 | $21.71 | $21.40 | $21.49 | $21.49 | 5,545 |
| 2023-11-10 | $21.49 | $21.74 | $21.30 | $21.39 | $21.39 | 6,109 |
| 2023-11-09 | $22.10 | $22.24 | $21.60 | $21.80 | $21.80 | 8,776 |
| 2023-11-08 | $20.95 | $21.83 | $20.95 | $21.79 | $21.79 | 16,143 |
| 2023-11-07 | $20.00 | $21.00 | $19.89 | $20.95 | $20.95 | 30,922 |
| 2023-11-06 | $19.35 | $20.38 | $18.52 | $19.75 | $19.75 | 11,346 |
| 2023-11-03 | $18.24 | $19.99 | $18.24 | $18.85 | $18.85 | 4,253 |
| 2023-11-02 | $17.89 | $18.17 | $17.54 | $18.13 | $18.13 | 5,181 |
| 2023-11-01 | $16.97 | $17.43 | $16.97 | $17.23 | $17.23 | 40,103 |
| 2023-10-31 | $16.69 | $17.48 | $16.69 | $17.43 | $17.43 | 5,555 |
| 2023-10-30 | $16.62 | $16.88 | $16.00 | $16.87 | $16.87 | 20,475 |
| 2023-10-27 | $16.23 | $16.72 | $16.00 | $16.60 | $16.60 | 7,046 |
| 2023-10-26 | $15.80 | $16.24 | $15.80 | $16.24 | $16.24 | 16,909 |
| 2023-10-25 | $15.65 | $15.80 | $15.65 | $15.80 | $15.80 | 2,330 |
| 2023-10-24 | $15.90 | $15.95 | $15.41 | $15.80 | $15.80 | 2,151 |
| 2023-10-23 | $15.44 | $15.96 | $15.02 | $15.65 | $15.65 | 9,213 |
| 2023-10-20 | $15.50 | $15.51 | $15.35 | $15.50 | $15.50 | 10,343 |
| 2023-10-19 | $15.78 | $15.90 | $15.40 | $15.48 | $15.48 | 2,966 |
| 2023-10-18 | $15.85 | $15.92 | $15.52 | $15.56 | $15.56 | 10,549 |
| 2023-10-17 | $16.02 | $16.30 | $15.72 | $15.72 | $15.72 | 18,644 |
| 2023-10-16 | $16.03 | $16.03 | $15.80 | $15.80 | $15.80 | 7,299 |
| 2023-10-13 | $15.70 | $15.89 | $15.70 | $15.89 | $15.89 | 794 |
| 2023-10-12 | $16.20 | $16.20 | $15.74 | $16.02 | $16.02 | 21,835 |
| 2023-10-11 | $16.28 | $16.33 | $16.25 | $16.25 | $16.25 | 1,837 |
| 2023-10-10 | $16.35 | $16.69 | $16.25 | $16.26 | $16.26 | 8,944 |
| 2023-10-09 | $16.35 | $16.35 | $16.34 | $16.35 | $16.35 | 1,007 |
| 2023-10-06 | $16.28 | $16.50 | $16.18 | $16.35 | $16.35 | 5,057 |
| 2023-10-05 | $16.19 | $16.38 | $16.19 | $16.22 | $16.22 | 3,944 |
| 2023-10-04 | $16.19 | $16.23 | $16.17 | $16.20 | $16.20 | 4,127 |
| 2023-10-03 | $16.54 | $16.54 | $16.06 | $16.23 | $16.23 | 12,444 |
| 2023-10-02 | $16.25 | $17.25 | $16.00 | $16.82 | $16.82 | 25,533 |
| 2023-09-29 | $16.28 | $16.29 | $15.91 | $16.25 | $16.25 | 3,469 |
| 2023-09-28 | $16.37 | $16.39 | $16.00 | $16.11 | $16.11 | 3,995 |
| 2023-09-27 | $16.31 | $16.31 | $16.20 | $16.21 | $16.21 | 1,876 |
| 2023-09-26 | $16.36 | $16.37 | $16.20 | $16.30 | $16.30 | 5,630 |
| 2023-09-25 | $16.50 | $16.71 | $16.40 | $16.40 | $16.40 | 6,746 |
| 2023-09-22 | $16.51 | $16.65 | $16.51 | $16.60 | $16.60 | 16,214 |
| 2023-09-21 | $16.31 | $16.51 | $16.13 | $16.13 | $16.13 | 20,446 |
| 2023-09-20 | $16.60 | $16.60 | $16.31 | $16.31 | $16.31 | 1,423 |
| 2023-09-19 | $16.30 | $16.42 | $16.30 | $16.30 | $16.30 | 3,575 |
| 2023-09-18 | $16.49 | $16.49 | $16.17 | $16.46 | $16.46 | 716 |
| 2023-09-15 | $16.53 | $17.19 | $16.50 | $16.50 | $16.50 | 21,133 |
| 2023-09-14 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 265 |
| 2023-09-13 | $16.50 | $16.50 | $16.40 | $16.40 | $16.24 | 1,688 |
| 2023-09-12 | $16.92 | $16.92 | $16.50 | $16.54 | $16.54 | 1,569 |
| 2023-09-11 | $16.99 | $16.99 | $16.52 | $16.70 | $16.70 | 2,579 |
| 2023-09-08 | $17.47 | $17.47 | $16.87 | $16.87 | $16.87 | 713 |
| 2023-09-07 | $16.54 | $16.95 | $16.54 | $16.87 | $16.87 | 1,630 |
| 2023-09-06 | $16.61 | $17.46 | $16.50 | $16.51 | $16.51 | 7,459 |
| 2023-09-05 | $16.75 | $16.75 | $16.59 | $16.61 | $16.61 | 6,604 |
| 2023-09-01 | $16.61 | $17.33 | $16.61 | $16.75 | $16.75 | 1,273 |
| 2023-08-31 | $16.51 | $16.55 | $16.26 | $16.50 | $16.50 | 3,507 |
| 2023-08-30 | $16.50 | $16.68 | $16.50 | $16.50 | $16.50 | 1,138 |
| 2023-08-29 | $17.42 | $17.42 | $16.70 | $16.80 | $16.80 | 8,090 |
| 2023-08-28 | $16.76 | $17.62 | $16.76 | $16.91 | $16.91 | 4,418 |
| 2023-08-25 | $17.27 | $17.57 | $16.70 | $16.91 | $16.91 | 5,503 |
| 2023-08-24 | $17.08 | $17.08 | $16.70 | $16.97 | $16.97 | 3,848 |
| 2023-08-23 | $16.93 | $16.94 | $16.79 | $16.94 | $16.94 | 1,203 |
| 2023-08-22 | $16.96 | $16.99 | $16.85 | $16.85 | $16.85 | 8,347 |
| 2023-08-21 | $17.06 | $17.06 | $16.96 | $16.96 | $16.96 | 787 |
| 2023-08-18 | $17.86 | $17.86 | $17.08 | $17.14 | $17.14 | 5,835 |
| 2023-08-17 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 408 |
| 2023-08-16 | $17.10 | $17.37 | $16.82 | $17.08 | $17.08 | 7,418 |
| 2023-08-15 | $17.58 | $17.58 | $17.00 | $17.10 | $17.10 | 27,147 |
| 2023-08-14 | $17.60 | $17.74 | $17.60 | $17.60 | $17.60 | 1,116 |
| 2023-08-11 | $17.90 | $17.90 | $17.60 | $17.65 | $17.65 | 5,451 |
| 2023-08-10 | $17.85 | $17.85 | $17.56 | $17.83 | $17.83 | 1,892 |
| 2023-08-09 | $18.04 | $18.05 | $17.70 | $17.70 | $17.70 | 18,063 |
| 2023-08-08 | $18.00 | $18.27 | $18.00 | $18.10 | $18.10 | 4,716 |
| 2023-08-07 | $17.66 | $18.20 | $17.66 | $17.73 | $17.73 | 14,508 |
| 2023-08-04 | $17.92 | $18.25 | $17.53 | $17.53 | $17.53 | 29,365 |
| 2023-08-03 | $17.95 | $17.97 | $17.77 | $17.81 | $17.81 | 11,742 |
| 2023-08-02 | $17.25 | $17.81 | $17.25 | $17.55 | $17.55 | 4,825 |
| 2023-08-01 | $17.54 | $17.55 | $17.50 | $17.50 | $17.50 | 3,761 |
| 2023-07-31 | $17.55 | $17.61 | $17.55 | $17.55 | $17.55 | 2,850 |
| 2023-07-28 | $18.62 | $18.62 | $17.55 | $17.55 | $17.55 | 2,758 |
| 2023-07-27 | $17.51 | $17.78 | $17.40 | $17.78 | $17.78 | 7,486 |
| 2023-07-26 | $17.12 | $17.56 | $17.11 | $17.56 | $17.56 | 2,263 |
| 2023-07-25 | $17.72 | $17.72 | $17.02 | $17.19 | $17.19 | 7,494 |
| 2023-07-24 | $17.62 | $17.62 | $16.70 | $17.10 | $17.10 | 35,012 |
| 2023-07-21 | $17.09 | $17.63 | $17.00 | $17.10 | $17.10 | 16,589 |
| 2023-07-20 | $17.14 | $17.63 | $16.73 | $17.30 | $17.30 | 16,980 |
| 2023-07-19 | $17.52 | $17.64 | $17.51 | $17.64 | $17.64 | 3,407 |
| 2023-07-18 | $17.46 | $17.65 | $17.46 | $17.65 | $17.65 | 1,586 |
| 2023-07-17 | $17.69 | $17.69 | $17.31 | $17.31 | $17.31 | 3,382 |
| 2023-07-14 | $17.60 | $17.60 | $17.31 | $17.31 | $17.31 | 4,223 |
| 2023-07-13 | $17.68 | $17.68 | $17.31 | $17.63 | $17.63 | 3,272 |
| 2023-07-12 | $17.32 | $17.68 | $17.31 | $17.31 | $17.31 | 2,936 |
| 2023-07-11 | $17.64 | $17.64 | $17.32 | $17.32 | $17.32 | 1,403 |
| 2023-07-10 | $18.00 | $18.00 | $17.36 | $17.36 | $17.36 | 1,116 |
| 2023-07-07 | $17.43 | $17.68 | $17.12 | $17.26 | $17.26 | 6,975 |
| 2023-07-06 | $17.50 | $17.51 | $17.14 | $17.16 | $17.16 | 3,706 |
| 2023-07-05 | $18.04 | $18.04 | $17.50 | $17.53 | $17.53 | 7,557 |
| 2023-07-03 | $18.03 | $18.15 | $17.82 | $18.00 | $18.00 | 10,792 |
| 2023-06-30 | $18.15 | $18.17 | $17.90 | $17.95 | $17.95 | 10,716 |
| 2023-06-29 | $17.92 | $18.04 | $17.92 | $18.01 | $18.01 | 3,915 |
| 2023-06-28 | $17.97 | $18.09 | $17.83 | $17.83 | $17.83 | 4,945 |
| 2023-06-27 | $18.01 | $18.07 | $17.97 | $17.97 | $17.97 | 4,143 |
| 2023-06-26 | $18.19 | $18.26 | $18.01 | $18.01 | $18.01 | 4,913 |
| 2023-06-23 | $18.10 | $18.81 | $18.10 | $18.35 | $18.35 | 4,539 |
| 2023-06-22 | $18.05 | $18.06 | $17.80 | $18.05 | $18.05 | 5,325 |
| 2023-06-21 | $16.70 | $18.00 | $16.70 | $17.81 | $17.81 | 1,214 |
| 2023-06-20 | $18.26 | $18.26 | $18.05 | $18.05 | $18.05 | 7,913 |
| 2023-06-16 | $18.25 | $18.30 | $18.04 | $18.27 | $18.27 | 14,840 |
| 2023-06-15 | $17.98 | $18.39 | $17.95 | $18.18 | $18.18 | 10,245 |
| 2023-06-14 | $18.55 | $18.55 | $17.98 | $18.04 | $18.04 | 11,621 |
| 2023-06-13 | $18.60 | $18.80 | $18.55 | $18.67 | $17.78 | 9,587 |
| 2023-06-12 | $18.61 | $18.78 | $18.55 | $18.60 | $17.72 | 11,248 |
| 2023-06-09 | $18.73 | $18.73 | $18.56 | $18.58 | $18.58 | 8,958 |
| 2023-06-08 | $18.83 | $19.73 | $18.63 | $18.76 | $18.76 | 8,295 |
| 2023-06-07 | $18.77 | $19.63 | $18.59 | $18.67 | $18.67 | 13,633 |
| 2023-06-06 | $18.65 | $18.79 | $18.57 | $18.60 | $18.60 | 6,169 |
| 2023-06-05 | $18.80 | $18.87 | $18.48 | $18.48 | $18.48 | 10,745 |
| 2023-06-02 | $18.35 | $18.63 | $18.35 | $18.58 | $18.58 | 7,821 |
| 2023-06-01 | $18.20 | $18.38 | $18.08 | $18.08 | $18.08 | 10,964 |
| 2023-05-31 | $18.20 | $18.20 | $18.00 | $18.00 | $18.00 | 15,476 |
| 2023-05-30 | $18.27 | $18.36 | $18.16 | $18.20 | $18.20 | 12,427 |
| 2023-05-26 | $18.25 | $18.41 | $18.14 | $18.19 | $18.19 | 17,424 |
| 2023-05-25 | $18.59 | $18.63 | $18.11 | $18.18 | $18.18 | 9,835 |
| 2023-05-24 | $18.65 | $18.87 | $18.40 | $18.55 | $18.55 | 18,515 |
| 2023-05-23 | $18.40 | $18.87 | $18.40 | $18.50 | $18.50 | 15,710 |
| 2023-05-22 | $18.76 | $18.76 | $18.38 | $18.45 | $18.45 | 19,789 |
| 2023-05-19 | $18.50 | $18.66 | $18.50 | $18.55 | $18.55 | 8,277 |
| 2023-05-18 | $18.88 | $19.22 | $18.51 | $18.74 | $18.74 | 10,293 |
| 2023-05-17 | $18.46 | $18.87 | $18.27 | $18.87 | $18.87 | 10,375 |
| 2023-05-16 | $18.30 | $18.57 | $18.20 | $18.30 | $18.30 | 11,226 |
| 2023-05-15 | $18.26 | $18.33 | $18.26 | $18.26 | $18.26 | 15,706 |
| 2023-05-12 | $18.37 | $18.59 | $18.22 | $18.38 | $18.38 | 31,444 |
| 2023-05-11 | $18.50 | $18.50 | $18.10 | $18.25 | $18.25 | 24,097 |
| 2023-05-10 | $18.65 | $18.65 | $18.28 | $18.54 | $18.54 | 10,432 |
| 2023-05-09 | $18.48 | $18.94 | $18.20 | $18.47 | $18.47 | 27,643 |
| 2023-05-08 | $18.65 | $18.83 | $18.36 | $18.36 | $18.36 | 14,833 |
| 2023-05-05 | $19.03 | $19.32 | $18.01 | $18.50 | $18.50 | 20,000 |
| 2023-05-04 | $20.80 | $20.80 | $19.00 | $19.14 | $19.14 | 55,107 |
| 2023-05-03 | $21.56 | $21.56 | $21.23 | $21.25 | $21.25 | 5,631 |
| 2023-05-02 | $21.83 | $22.38 | $21.20 | $21.20 | $21.20 | 18,034 |
| 2023-05-01 | $22.15 | $22.38 | $21.81 | $21.83 | $21.83 | 12,408 |
| 2023-04-28 | $22.00 | $22.25 | $21.90 | $22.12 | $22.12 | 30,229 |
| 2023-04-27 | $22.11 | $22.11 | $21.91 | $22.00 | $22.00 | 20,939 |
| 2023-04-26 | $22.52 | $23.41 | $22.09 | $22.18 | $22.18 | 19,549 |
| 2023-04-25 | $22.61 | $22.96 | $22.00 | $22.48 | $22.48 | 17,087 |
| 2023-04-24 | $23.50 | $23.50 | $22.61 | $22.61 | $22.61 | 9,355 |
| 2023-04-21 | $23.10 | $23.46 | $23.06 | $23.06 | $23.06 | 1,619 |
| 2023-04-20 | $22.92 | $23.50 | $22.49 | $23.50 | $23.50 | 4,296 |
| 2023-04-19 | $23.16 | $23.39 | $22.65 | $23.35 | $23.35 | 4,646 |
| 2023-04-18 | $23.33 | $23.43 | $23.24 | $23.43 | $23.43 | 1,562 |
| 2023-04-17 | $22.72 | $23.49 | $22.72 | $23.49 | $23.49 | 1,903 |
| 2023-04-14 | $23.30 | $23.30 | $23.12 | $23.25 | $23.25 | 5,381 |
| 2023-04-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1,396 |
| 2023-04-12 | $23.07 | $23.49 | $23.06 | $23.46 | $23.46 | 3,053 |
| 2023-04-11 | $23.16 | $23.49 | $23.15 | $23.49 | $23.49 | 1,677 |
| 2023-04-10 | $22.82 | $23.14 | $22.79 | $23.11 | $23.11 | 3,300 |
| 2023-04-06 | $23.10 | $23.10 | $22.81 | $22.81 | $22.81 | 2,154 |
| 2023-04-05 | $23.23 | $23.23 | $22.81 | $23.10 | $23.10 | 5,736 |
| 2023-04-04 | $23.45 | $23.45 | $23.19 | $23.19 | $23.19 | 1,493 |
| 2023-04-03 | $23.55 | $23.55 | $23.31 | $23.31 | $23.31 | 10,351 |
| 2023-03-31 | $23.25 | $23.43 | $23.25 | $23.38 | $23.38 | 3,329 |
| 2023-03-30 | $23.44 | $23.44 | $22.90 | $23.12 | $23.12 | 6,814 |
| 2023-03-29 | $23.12 | $23.12 | $22.89 | $23.00 | $23.00 | 3,493 |
| 2023-03-28 | $23.09 | $23.50 | $23.09 | $23.12 | $23.12 | 3,693 |
| 2023-03-27 | $23.00 | $23.26 | $22.87 | $23.26 | $23.26 | 11,981 |
| 2023-03-24 | $22.74 | $22.75 | $22.53 | $22.75 | $22.75 | 4,959 |
| 2023-03-23 | $22.88 | $22.88 | $22.57 | $22.70 | $22.70 | 5,646 |
| 2023-03-22 | $22.86 | $23.00 | $22.85 | $22.96 | $22.96 | 6,427 |
| 2023-03-21 | $22.41 | $23.00 | $22.25 | $23.00 | $23.00 | 8,681 |
| 2023-03-20 | $22.40 | $23.04 | $22.01 | $22.40 | $22.40 | 5,228 |
| 2023-03-17 | $22.71 | $23.50 | $21.95 | $21.95 | $21.95 | 35,041 |
| 2023-03-16 | $21.68 | $23.00 | $21.61 | $22.35 | $22.35 | 20,022 |
| 2023-03-15 | $21.98 | $22.80 | $21.58 | $21.58 | $21.58 | 7,360 |
| 2023-03-14 | $22.74 | $22.98 | $21.58 | $21.58 | $21.58 | 6,973 |
| 2023-03-13 | $22.50 | $22.67 | $21.76 | $22.07 | $22.07 | 3,632 |
| 2023-03-10 | $24.50 | $24.50 | $22.67 | $22.80 | $22.80 | 21,567 |
| 2023-03-09 | $25.00 | $25.00 | $24.59 | $24.59 | $24.59 | 6,403 |
| 2023-03-08 | $25.15 | $25.25 | $24.95 | $24.95 | $24.95 | 2,999 |
| 2023-03-07 | $25.43 | $25.43 | $25.00 | $25.14 | $25.14 | 3,783 |
| 2023-03-06 | $25.17 | $25.20 | $24.90 | $24.90 | $24.90 | 9,307 |
| 2023-03-03 | $25.05 | $25.49 | $24.88 | $25.07 | $25.07 | 8,642 |
| 2023-03-02 | $25.00 | $25.45 | $24.88 | $25.30 | $25.30 | 5,992 |
| 2023-03-01 | $25.31 | $25.38 | $25.02 | $25.02 | $25.02 | 5,714 |
| 2023-02-28 | $24.97 | $25.47 | $24.85 | $25.30 | $25.30 | 7,533 |
| 2023-02-27 | $24.85 | $25.46 | $24.84 | $24.89 | $24.89 | 8,765 |
| 2023-02-24 | $25.28 | $25.36 | $24.60 | $24.71 | $24.71 | 8,004 |
| 2023-02-23 | $24.70 | $25.44 | $24.70 | $24.73 | $24.73 | 4,500 |
| 2023-02-22 | $24.65 | $25.17 | $24.40 | $24.72 | $24.72 | 2,331 |
| 2023-02-21 | $24.50 | $25.29 | $24.50 | $24.66 | $24.66 | 11,272 |
| 2023-02-17 | $24.58 | $24.90 | $24.43 | $24.69 | $24.69 | 18,164 |
| 2023-02-16 | $24.49 | $25.02 | $24.32 | $24.42 | $24.42 | 12,179 |
| 2023-02-15 | $24.77 | $25.15 | $24.43 | $24.49 | $24.49 | 29,269 |
| 2023-02-14 | $24.80 | $24.85 | $24.52 | $24.65 | $24.65 | 8,119 |
| 2023-02-13 | $24.95 | $25.06 | $24.66 | $24.93 | $24.93 | 4,651 |
| 2023-02-10 | $25.04 | $25.19 | $24.65 | $24.89 | $24.89 | 9,868 |
| 2023-02-09 | $24.40 | $24.61 | $24.40 | $24.61 | $24.61 | 6,395 |
| 2023-02-08 | $24.30 | $24.99 | $24.28 | $24.99 | $24.99 | 6,086 |
| 2023-02-07 | $24.33 | $24.91 | $24.33 | $24.91 | $24.91 | 679 |
| 2023-02-06 | $25.00 | $25.00 | $24.33 | $24.33 | $24.33 | 412 |
| 2023-02-03 | $24.40 | $24.50 | $24.25 | $24.25 | $24.25 | 3,806 |
| 2023-02-02 | $24.50 | $24.70 | $24.48 | $24.60 | $24.60 | 2,709 |
| 2023-02-01 | $24.05 | $24.27 | $23.94 | $24.11 | $24.11 | 31,181 |
| 2023-01-31 | $24.45 | $24.57 | $24.01 | $24.08 | $24.08 | 22,250 |
| 2023-01-30 | $24.39 | $24.39 | $23.96 | $24.08 | $24.08 | 4,781 |
| 2023-01-27 | $24.00 | $24.25 | $23.92 | $24.06 | $24.06 | 12,016 |
| 2023-01-26 | $24.11 | $24.30 | $23.87 | $23.97 | $23.97 | 3,615 |
| 2023-01-25 | $24.23 | $24.47 | $23.70 | $24.15 | $24.15 | 19,570 |
| 2023-01-24 | $23.94 | $24.29 | $23.90 | $24.29 | $24.29 | 9,034 |
| 2023-01-23 | $24.40 | $24.50 | $23.83 | $23.83 | $23.83 | 3,590 |
| 2023-01-20 | $24.00 | $24.15 | $23.76 | $24.04 | $24.04 | 14,663 |
| 2023-01-19 | $23.66 | $24.05 | $23.58 | $24.03 | $24.03 | 33,375 |
| 2023-01-18 | $23.70 | $23.80 | $23.26 | $23.80 | $23.80 | 1,704 |
| 2023-01-17 | $23.85 | $24.07 | $23.26 | $23.36 | $23.36 | 15,110 |
| 2023-01-13 | $23.51 | $24.25 | $23.51 | $24.25 | $24.25 | 1,457 |
| 2023-01-12 | $23.05 | $24.20 | $23.00 | $23.71 | $23.71 | 17,560 |
| 2023-01-11 | $22.63 | $23.75 | $22.63 | $23.10 | $23.10 | 3,230 |
| 2023-01-10 | $22.98 | $23.13 | $22.98 | $23.13 | $23.13 | 602 |
| 2023-01-09 | $22.50 | $23.11 | $22.50 | $22.55 | $22.55 | 798 |
| 2023-01-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 206 |
| 2023-01-05 | $22.57 | $23.00 | $22.55 | $22.91 | $22.91 | 2,015 |
| 2023-01-04 | $22.97 | $23.17 | $22.41 | $22.71 | $22.71 | 4,132 |
| 2023-01-03 | $22.15 | $24.19 | $22.06 | $22.65 | $22.65 | 11,079 |
| 2022-12-30 | $22.22 | $22.23 | $21.71 | $21.77 | $21.77 | 2,404 |
| 2022-12-29 | $22.37 | $22.37 | $21.45 | $21.45 | $21.45 | 3,180 |
| 2022-12-28 | $21.75 | $21.75 | $21.20 | $21.20 | $21.20 | 1,605 |
| 2022-12-27 | $21.75 | $21.75 | $21.16 | $21.21 | $21.21 | 1,862 |
| 2022-12-23 | $21.20 | $21.25 | $21.06 | $21.16 | $21.16 | 5,751 |
| 2022-12-22 | $21.74 | $21.74 | $21.21 | $21.21 | $21.21 | 2,594 |
| 2022-12-21 | $21.69 | $22.55 | $21.44 | $21.47 | $21.47 | 5,958 |
| 2022-12-20 | $21.21 | $22.28 | $21.21 | $21.51 | $21.51 | 23,267 |
| 2022-12-19 | $22.46 | $22.46 | $22.08 | $22.08 | $22.08 | 881 |
| 2022-12-16 | $23.00 | $23.00 | $22.73 | $22.76 | $22.76 | 4,273 |
| 2022-12-15 | $24.00 | $24.00 | $22.84 | $23.11 | $23.11 | 4,877 |
| 2022-12-14 | $23.79 | $24.15 | $23.16 | $24.00 | $24.00 | 2,934 |
| 2022-12-13 | $22.80 | $24.28 | $22.80 | $24.23 | $24.06 | 6,328 |
| 2022-12-12 | $22.60 | $22.99 | $22.40 | $22.98 | $22.98 | 2,811 |
| 2022-12-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 299 |
| 2022-12-08 | $22.87 | $23.15 | $22.51 | $22.76 | $22.76 | 2,538 |
| 2022-12-07 | $22.74 | $23.09 | $22.72 | $23.09 | $23.09 | 6,065 |
| 2022-12-06 | $21.85 | $23.05 | $21.73 | $22.76 | $22.76 | 7,581 |
| 2022-12-05 | $21.71 | $22.02 | $21.66 | $22.02 | $22.02 | 4,235 |
| 2022-12-02 | $21.80 | $21.92 | $21.18 | $21.60 | $21.60 | 23,013 |
| 2022-12-01 | $22.00 | $22.23 | $21.49 | $21.49 | $21.49 | 5,585 |
| 2022-11-30 | $21.70 | $21.80 | $21.11 | $21.12 | $21.12 | 5,738 |
| 2022-11-29 | $21.78 | $22.26 | $21.70 | $21.70 | $21.70 | 4,495 |
| 2022-11-28 | $22.00 | $22.40 | $21.60 | $21.61 | $21.61 | 10,988 |
| 2022-11-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 930 |
| 2022-11-23 | $22.87 | $23.18 | $22.70 | $22.70 | $22.70 | 665 |
| 2022-11-22 | $23.27 | $23.27 | $22.70 | $22.70 | $22.70 | 2,112 |
| 2022-11-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 767 |
| 2022-11-18 | $22.98 | $23.07 | $22.80 | $22.80 | $22.80 | 2,131 |
| 2022-11-17 | $22.81 | $23.11 | $22.60 | $22.89 | $22.89 | 4,190 |
| 2022-11-16 | $23.02 | $23.04 | $22.91 | $22.91 | $22.91 | 3,048 |
| 2022-11-15 | $22.16 | $23.15 | $22.16 | $22.97 | $22.97 | 7,275 |
| 2022-11-14 | $22.66 | $22.93 | $22.43 | $22.93 | $22.93 | 867 |
| 2022-11-11 | $23.00 | $23.00 | $22.62 | $22.92 | $22.92 | 2,346 |
| 2022-11-10 | $22.00 | $22.59 | $21.65 | $22.59 | $22.59 | 12,465 |
| 2022-11-09 | $22.10 | $22.57 | $21.90 | $21.90 | $21.90 | 3,362 |
| 2022-11-08 | $22.10 | $22.65 | $22.10 | $22.12 | $22.12 | 3,452 |
| 2022-11-07 | $23.12 | $23.23 | $22.41 | $22.41 | $22.41 | 3,194 |
| 2022-11-04 | $23.21 | $23.21 | $22.56 | $22.56 | $22.56 | 1,233 |
| 2022-11-03 | $22.50 | $22.85 | $22.50 | $22.67 | $22.67 | 2,541 |
| 2022-11-02 | $23.05 | $23.15 | $22.31 | $22.35 | $22.35 | 5,655 |
| 2022-11-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 937 |
| 2022-10-31 | $23.88 | $23.88 | $22.80 | $22.94 | $22.94 | 1,853 |
| 2022-10-28 | $23.30 | $23.58 | $22.71 | $22.93 | $22.93 | 13,987 |
| 2022-10-27 | $23.23 | $23.40 | $23.23 | $23.40 | $23.40 | 990 |
| 2022-10-26 | $23.84 | $24.01 | $23.84 | $24.01 | $24.01 | 1,128 |
| 2022-10-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 434 |
| 2022-10-24 | $23.25 | $24.00 | $23.25 | $23.80 | $23.80 | 2,495 |
| 2022-10-21 | $22.95 | $23.86 | $22.95 | $23.26 | $23.26 | 1,592 |
| 2022-10-20 | $22.27 | $23.44 | $22.27 | $23.00 | $23.00 | 6,338 |
| 2022-10-19 | $22.34 | $22.56 | $22.32 | $22.32 | $22.32 | 2,545 |
| 2022-10-18 | $22.50 | $22.56 | $22.50 | $22.51 | $22.51 | 3,073 |
| 2022-10-17 | $22.75 | $22.75 | $22.49 | $22.49 | $22.49 | 849 |
| 2022-10-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 228 |
| 2022-10-13 | $22.63 | $22.78 | $22.55 | $22.78 | $22.78 | 2,065 |
| 2022-10-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 709 |
| 2022-10-11 | $22.72 | $23.10 | $22.72 | $22.81 | $22.81 | 1,565 |
| 2022-10-10 | $22.00 | $23.07 | $22.00 | $23.07 | $23.07 | 754 |
| 2022-10-07 | $23.07 | $23.07 | $22.66 | $22.66 | $22.66 | 1,879 |
| 2022-10-06 | $23.55 | $23.55 | $23.11 | $23.18 | $23.18 | 1,937 |
| 2022-10-05 | $24.00 | $24.00 | $23.00 | $23.25 | $23.25 | 4,943 |
| 2022-10-04 | $23.81 | $23.84 | $22.95 | $23.62 | $23.62 | 7,542 |
| 2022-10-03 | $22.22 | $23.75 | $22.22 | $23.72 | $23.72 | 8,622 |
| 2022-09-30 | $22.16 | $22.16 | $21.86 | $21.86 | $21.86 | 2,725 |
| 2022-09-29 | $22.47 | $22.47 | $21.92 | $22.44 | $22.44 | 2,315 |
| 2022-09-28 | $22.06 | $22.40 | $21.81 | $21.85 | $21.85 | 4,187 |
| 2022-09-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 494 |
| 2022-09-26 | $22.31 | $22.31 | $22.16 | $22.17 | $22.17 | 2,675 |
| 2022-09-23 | $22.55 | $22.55 | $22.48 | $22.50 | $22.50 | 3,420 |
| 2022-09-22 | $22.83 | $22.83 | $22.60 | $22.62 | $22.62 | 1,890 |
| 2022-09-21 | $22.89 | $23.04 | $22.85 | $22.85 | $22.85 | 3,340 |
| 2022-09-20 | $23.05 | $23.31 | $22.66 | $22.98 | $22.98 | 6,661 |
| 2022-09-19 | $23.10 | $23.67 | $22.41 | $23.43 | $23.43 | 7,322 |
| 2022-09-16 | $23.25 | $23.96 | $22.56 | $23.73 | $23.73 | 26,061 |
| 2022-09-15 | $23.10 | $23.44 | $22.66 | $22.97 | $22.97 | 3,888 |
| 2022-09-14 | $24.00 | $24.00 | $22.81 | $22.81 | $22.81 | 6,075 |
| 2022-09-13 | $23.34 | $23.52 | $23.03 | $23.13 | $22.96 | 4,410 |
| 2022-09-12 | $23.60 | $24.00 | $23.33 | $23.50 | $23.33 | 6,286 |
| 2022-09-09 | $24.10 | $24.34 | $23.31 | $23.31 | $23.14 | 13,427 |
| 2022-09-08 | $24.31 | $24.47 | $23.93 | $23.96 | $23.78 | 4,589 |
| 2022-09-07 | $24.75 | $24.75 | $23.91 | $24.28 | $24.28 | 6,420 |
| 2022-09-06 | $25.00 | $25.14 | $23.57 | $25.05 | $25.05 | 12,824 |
| 2022-09-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 410 |
| 2022-09-01 | $23.75 | $24.39 | $23.75 | $24.30 | $24.30 | 6,738 |
| 2022-08-31 | $24.50 | $24.50 | $23.81 | $23.91 | $23.91 | 6,234 |
| 2022-08-30 | $23.88 | $24.50 | $23.80 | $24.47 | $24.47 | 8,933 |
| 2022-08-29 | $24.39 | $24.39 | $24.00 | $24.00 | $24.00 | 2,695 |
| 2022-08-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2,256 |
| 2022-08-25 | $25.00 | $25.34 | $24.81 | $24.81 | $24.81 | 2,057 |
| 2022-08-24 | $25.20 | $25.20 | $25.01 | $25.01 | $25.01 | 2,232 |
| 2022-08-23 | $25.14 | $25.30 | $24.91 | $25.16 | $25.16 | 4,152 |
| 2022-08-22 | $25.44 | $25.47 | $25.25 | $25.44 | $25.44 | 2,639 |
| 2022-08-19 | $24.91 | $25.39 | $24.91 | $25.38 | $25.38 | 2,327 |
| 2022-08-18 | $25.22 | $25.63 | $24.76 | $25.36 | $25.36 | 2,475 |
| 2022-08-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 552 |
| 2022-08-16 | $25.17 | $25.50 | $25.14 | $25.24 | $25.24 | 2,546 |
| 2022-08-15 | $25.73 | $25.73 | $25.68 | $25.68 | $25.68 | 807 |
| 2022-08-12 | $25.40 | $25.85 | $25.00 | $25.42 | $25.42 | 3,042 |
| 2022-08-11 | $25.47 | $25.59 | $25.45 | $25.55 | $25.55 | 1,935 |
| 2022-08-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 386 |
| 2022-08-09 | $25.25 | $25.90 | $25.23 | $25.72 | $25.72 | 3,712 |
| 2022-08-08 | $25.82 | $25.82 | $25.18 | $25.63 | $25.63 | 1,106 |
| 2022-08-05 | $25.47 | $25.84 | $25.47 | $25.65 | $25.65 | 2,802 |
| 2022-08-04 | $25.68 | $25.89 | $24.94 | $25.49 | $25.49 | 4,721 |
| 2022-08-03 | $25.51 | $25.71 | $25.46 | $25.52 | $25.52 | 2,732 |
| 2022-08-02 | $25.60 | $25.72 | $25.60 | $25.72 | $25.72 | 1,051 |
| 2022-08-01 | $25.68 | $25.90 | $25.68 | $25.90 | $25.90 | 1,492 |
| 2022-07-29 | $25.80 | $25.80 | $25.47 | $25.80 | $25.80 | 1,605 |
| 2022-07-28 | $25.76 | $25.94 | $25.75 | $25.75 | $25.75 | 1,110 |
| 2022-07-27 | $25.77 | $25.90 | $25.76 | $25.90 | $25.90 | 1,011 |
| 2022-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1,232 |
| 2022-07-25 | $26.60 | $26.60 | $25.73 | $25.73 | $25.73 | 1,329 |
| 2022-07-22 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 518 |
| 2022-07-21 | $25.77 | $26.60 | $25.69 | $25.75 | $25.75 | 6,085 |
| 2022-07-20 | $25.70 | $26.32 | $25.70 | $26.13 | $26.13 | 942 |
| 2022-07-19 | $26.45 | $26.54 | $25.88 | $26.03 | $26.03 | 8,710 |
| 2022-07-18 | $25.72 | $25.90 | $25.49 | $25.68 | $25.68 | 3,260 |
| 2022-07-15 | $25.79 | $26.17 | $25.45 | $25.98 | $25.98 | 3,771 |
| 2022-07-14 | $25.44 | $26.00 | $25.44 | $25.88 | $25.88 | 1,452 |
| 2022-07-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 402 |
| 2022-07-12 | $25.90 | $26.60 | $25.61 | $25.61 | $25.61 | 3,859 |
| 2022-07-11 | $25.61 | $25.69 | $25.61 | $25.67 | $25.67 | 2,267 |
| 2022-07-08 | $25.73 | $25.75 | $25.60 | $25.70 | $25.70 | 3,138 |
| 2022-07-07 | $25.26 | $25.52 | $25.24 | $25.52 | $25.52 | 7,278 |
| 2022-07-06 | $25.50 | $25.50 | $24.92 | $25.17 | $25.17 | 19,823 |
| 2022-07-05 | $25.35 | $25.97 | $24.87 | $25.61 | $25.61 | 8,123 |
| 2022-07-01 | $25.86 | $25.86 | $25.09 | $25.55 | $25.55 | 8,941 |
| 2022-06-30 | $25.39 | $25.95 | $24.90 | $25.49 | $25.49 | 2,395 |
| 2022-06-29 | $25.99 | $25.99 | $25.78 | $25.78 | $25.78 | 1,601 |
| 2022-06-28 | $25.19 | $25.40 | $25.07 | $25.15 | $25.15 | 2,208 |
| 2022-06-27 | $24.93 | $25.59 | $24.92 | $25.25 | $25.25 | 12,363 |
| 2022-06-24 | $24.55 | $25.99 | $24.55 | $24.56 | $24.56 | 10,516 |
| 2022-06-23 | $24.64 | $25.32 | $24.20 | $24.86 | $24.86 | 6,229 |
| 2022-06-22 | $24.99 | $25.97 | $24.12 | $24.12 | $24.12 | 12,453 |
| 2022-06-21 | $23.60 | $24.98 | $23.60 | $24.01 | $24.01 | 17,555 |
| 2022-06-17 | $24.03 | $24.05 | $23.56 | $23.56 | $23.56 | 16,275 |
| 2022-06-16 | $23.90 | $24.73 | $23.66 | $24.25 | $24.25 | 22,284 |
| 2022-06-15 | $24.72 | $24.72 | $24.20 | $24.20 | $24.20 | 5,593 |
| 2022-06-14 | $25.15 | $25.34 | $24.13 | $24.44 | $24.44 | 2,314 |
| 2022-06-13 | $26.05 | $26.05 | $25.44 | $25.48 | $24.33 | 3,208 |
| 2022-06-10 | $26.62 | $26.70 | $26.26 | $26.26 | $25.08 | 4,056 |
| 2022-06-09 | $27.00 | $27.00 | $26.90 | $26.95 | $25.73 | 759 |
| 2022-06-08 | $26.90 | $27.00 | $26.82 | $27.00 | $25.78 | 2,259 |
| 2022-06-07 | $26.94 | $26.99 | $26.82 | $26.82 | $25.61 | 5,816 |
| 2022-06-06 | $26.90 | $26.95 | $26.89 | $26.90 | $25.69 | 8,935 |
| 2022-06-03 | $26.98 | $26.99 | $26.49 | $26.74 | $25.53 | 14,422 |
| 2022-06-02 | $26.39 | $26.60 | $26.23 | $26.23 | $25.05 | 2,088 |
| 2022-06-01 | $26.43 | $26.43 | $26.19 | $26.19 | $25.00 | 1,390 |
| 2022-05-31 | $26.48 | $26.85 | $26.22 | $26.47 | $25.28 | 10,691 |
| 2022-05-27 | $26.52 | $26.52 | $26.35 | $26.35 | $25.16 | 3,237 |
| 2022-05-26 | $27.00 | $27.00 | $26.68 | $26.78 | $25.57 | 3,808 |
| 2022-05-25 | $26.51 | $26.98 | $26.39 | $26.95 | $25.73 | 6,593 |
| 2022-05-24 | $26.32 | $26.94 | $26.29 | $26.90 | $25.69 | 4,294 |
| 2022-05-23 | $26.08 | $26.18 | $25.57 | $26.01 | $24.84 | 1,401 |
| 2022-05-20 | $26.32 | $26.34 | $25.91 | $26.09 | $24.91 | 9,358 |
| 2022-05-19 | $25.55 | $26.10 | $25.39 | $26.10 | $24.92 | 6,713 |
| 2022-05-18 | $25.59 | $25.59 | $25.40 | $25.54 | $24.39 | 1,263 |
| 2022-05-17 | $26.13 | $26.24 | $25.91 | $25.91 | $24.74 | 5,864 |
| 2022-05-16 | $25.82 | $26.01 | $25.56 | $25.56 | $24.41 | 1,228 |
| 2022-05-13 | $26.02 | $26.41 | $25.71 | $25.71 | $24.55 | 3,473 |
| 2022-05-12 | $26.32 | $26.37 | $26.00 | $26.00 | $24.83 | 3,338 |
| 2022-05-11 | $26.00 | $26.37 | $25.95 | $26.36 | $25.17 | 3,918 |
| 2022-05-10 | $26.00 | $26.22 | $25.86 | $26.22 | $25.04 | 3,411 |
| 2022-05-09 | $26.29 | $26.60 | $26.19 | $26.37 | $25.18 | 2,699 |
| 2022-05-06 | $26.57 | $26.57 | $26.56 | $26.56 | $25.36 | 875 |
| 2022-05-05 | $26.07 | $26.41 | $25.87 | $26.31 | $25.12 | 6,765 |
| 2022-05-04 | $26.25 | $26.30 | $26.00 | $26.30 | $25.11 | 2,332 |
| 2022-05-03 | $26.29 | $26.33 | $26.26 | $26.26 | $25.07 | 1,088 |
| 2022-05-02 | $26.25 | $26.25 | $26.02 | $26.03 | $24.86 | 1,393 |
| 2022-04-29 | $26.39 | $26.39 | $25.87 | $26.14 | $24.96 | 5,568 |
| 2022-04-28 | $25.81 | $26.28 | $25.81 | $26.02 | $24.85 | 8,233 |
| 2022-04-27 | $26.37 | $26.37 | $26.37 | $26.37 | $25.18 | 603 |
| 2022-04-26 | $26.62 | $26.76 | $25.83 | $25.86 | $24.69 | 10,356 |
| 2022-04-25 | $26.75 | $26.75 | $26.45 | $26.52 | $25.32 | 636 |
| 2022-04-22 | $26.91 | $26.91 | $26.80 | $26.80 | $25.59 | 1,910 |
| 2022-04-21 | $26.81 | $27.00 | $26.81 | $26.91 | $25.70 | 2,031 |
| 2022-04-20 | $26.72 | $27.00 | $26.72 | $27.00 | $25.78 | 2,665 |
| 2022-04-19 | $26.53 | $26.79 | $26.53 | $26.61 | $25.41 | 2,298 |
| 2022-04-18 | $26.50 | $26.67 | $26.48 | $26.50 | $25.30 | 3,983 |
| 2022-04-14 | $26.45 | $26.92 | $26.45 | $26.88 | $25.67 | 5,439 |
| 2022-04-13 | $26.86 | $26.86 | $26.53 | $26.71 | $25.50 | 56,262 |
| 2022-04-12 | $26.67 | $26.68 | $26.45 | $26.68 | $25.48 | 1,521 |
| 2022-04-11 | $26.63 | $26.63 | $26.63 | $26.63 | $25.43 | 368 |
| 2022-04-08 | $26.63 | $26.63 | $26.63 | $26.63 | $25.43 | 559 |
| 2022-04-07 | $26.62 | $26.90 | $26.43 | $26.62 | $25.42 | 2,905 |
| 2022-04-06 | $26.53 | $26.76 | $26.43 | $26.76 | $25.55 | 1,390 |
| 2022-04-05 | $26.52 | $26.89 | $26.16 | $26.86 | $25.65 | 38,092 |
| 2022-04-04 | $26.18 | $26.91 | $26.17 | $26.42 | $25.23 | 3,496 |
| 2022-04-01 | $25.75 | $26.41 | $25.75 | $26.19 | $25.01 | 22,375 |
| 2022-03-31 | $26.30 | $26.31 | $25.16 | $25.28 | $24.14 | 27,404 |
| 2022-03-30 | $26.96 | $26.96 | $26.78 | $26.78 | $25.57 | 686 |
| 2022-03-29 | $26.30 | $26.43 | $26.28 | $26.28 | $25.09 | 1,098 |
| 2022-03-28 | $26.62 | $26.62 | $26.33 | $26.33 | $25.14 | 2,322 |
| 2022-03-25 | $26.19 | $26.86 | $26.00 | $26.24 | $25.06 | 7,004 |
| 2022-03-24 | $26.15 | $26.40 | $26.10 | $26.17 | $24.99 | 4,740 |
| 2022-03-23 | $26.33 | $26.63 | $26.05 | $26.45 | $25.26 | 3,128 |
| 2022-03-22 | $26.57 | $26.70 | $26.03 | $26.28 | $25.09 | 8,125 |
| 2022-03-21 | $26.13 | $26.42 | $26.04 | $26.24 | $25.06 | 2,265 |
| 2022-03-18 | $26.16 | $26.58 | $26.11 | $26.11 | $24.93 | 5,279 |
| 2022-03-17 | $25.97 | $26.51 | $25.85 | $26.46 | $25.27 | 3,506 |
| 2022-03-16 | $25.81 | $26.35 | $25.78 | $26.03 | $24.86 | 3,590 |
| 2022-03-15 | $25.68 | $26.05 | $25.60 | $25.62 | $24.46 | 6,835 |
| 2022-03-14 | $25.65 | $26.20 | $25.65 | $25.79 | $24.63 | 8,980 |
| 2022-03-11 | $25.61 | $26.21 | $25.58 | $26.20 | $24.87 | 5,440 |
| 2022-03-10 | $25.41 | $25.58 | $25.41 | $25.57 | $24.28 | 5,842 |
| 2022-03-09 | $25.56 | $25.58 | $25.47 | $25.51 | $24.22 | 5,988 |
| 2022-03-08 | $25.11 | $25.89 | $25.11 | $25.32 | $24.04 | 14,126 |
| 2022-03-07 | $25.64 | $25.93 | $25.31 | $25.32 | $24.04 | 15,835 |
| 2022-03-04 | $25.42 | $25.42 | $25.42 | $25.42 | $24.13 | 398 |
| 2022-03-03 | $25.60 | $25.80 | $25.50 | $25.80 | $24.49 | 3,937 |
| 2022-03-02 | $26.37 | $26.46 | $25.35 | $25.89 | $24.58 | 10,741 |
| 2022-03-01 | $25.92 | $26.25 | $25.70 | $25.76 | $24.46 | 6,384 |
| 2022-02-28 | $26.24 | $27.42 | $25.90 | $26.14 | $24.82 | 56,335 |
| 2022-02-25 | $26.07 | $27.46 | $26.07 | $26.61 | $25.26 | 18,232 |
| 2022-02-24 | $25.62 | $26.69 | $25.62 | $26.25 | $24.92 | 14,626 |
| 2022-02-23 | $25.46 | $25.98 | $25.24 | $25.88 | $24.57 | 8,667 |
| 2022-02-22 | $25.30 | $25.88 | $25.30 | $25.39 | $24.10 | 4,217 |
| 2022-02-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.27 | 1,482 |
| 2022-02-17 | $25.57 | $26.13 | $25.57 | $25.81 | $24.50 | 1,965 |
| 2022-02-16 | $26.05 | $26.05 | $25.81 | $25.81 | $24.50 | 2,876 |
| 2022-02-15 | $25.50 | $26.19 | $25.50 | $26.19 | $24.86 | 30,417 |
| 2022-02-14 | $25.48 | $25.65 | $25.48 | $25.50 | $24.21 | 3,669 |
| 2022-02-11 | $25.64 | $25.90 | $25.64 | $25.87 | $24.56 | 1,588 |
| 2022-02-10 | $25.49 | $25.67 | $25.31 | $25.61 | $24.31 | 5,059 |
| 2022-02-09 | $25.38 | $25.46 | $25.38 | $25.46 | $24.17 | 637 |
| 2022-02-08 | $25.36 | $25.58 | $25.36 | $25.58 | $24.29 | 849 |
| 2022-02-07 | $25.24 | $25.73 | $25.24 | $25.36 | $24.08 | 3,016 |
| 2022-02-04 | $25.45 | $25.70 | $24.63 | $25.70 | $24.40 | 10,392 |
| 2022-02-03 | $25.76 | $26.45 | $25.51 | $25.51 | $24.22 | 1,384 |
| 2022-02-02 | $25.76 | $25.76 | $25.49 | $25.57 | $24.28 | 3,862 |
| 2022-02-01 | $25.51 | $26.06 | $25.50 | $25.51 | $24.22 | 7,173 |
| 2022-01-31 | $25.50 | $26.10 | $25.46 | $25.50 | $24.21 | 9,109 |
| 2022-01-28 | $25.65 | $26.26 | $25.48 | $25.85 | $24.54 | 24,258 |
| 2022-01-27 | $25.53 | $25.89 | $25.53 | $25.66 | $24.36 | 3,368 |
| 2022-01-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.69 | 309 |
| 2022-01-25 | $25.70 | $26.00 | $25.70 | $26.00 | $24.68 | 7,276 |
| 2022-01-24 | $25.65 | $25.79 | $25.65 | $25.70 | $24.40 | 5,846 |
| 2022-01-21 | $25.25 | $25.79 | $25.25 | $25.79 | $24.48 | 2,305 |
| 2022-01-20 | $25.65 | $25.65 | $25.65 | $25.65 | $24.35 | 758 |
| 2022-01-19 | $25.67 | $25.89 | $25.65 | $25.89 | $24.58 | 1,291 |
| 2022-01-18 | $25.61 | $25.92 | $25.60 | $25.92 | $24.61 | 619 |
| 2022-01-14 | $25.91 | $25.92 | $25.70 | $25.92 | $24.61 | 1,260 |
| 2022-01-13 | $25.05 | $25.92 | $25.05 | $25.92 | $24.61 | 1,436 |
| 2022-01-12 | $25.20 | $25.45 | $25.20 | $25.45 | $24.16 | 914 |
| 2022-01-11 | $25.92 | $25.92 | $25.20 | $25.20 | $23.92 | 5,152 |
| 2022-01-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.59 | 189 |
| 2022-01-07 | $25.12 | $25.91 | $24.48 | $25.90 | $24.59 | 4,031 |
| 2022-01-06 | $26.00 | $26.00 | $25.73 | $25.88 | $24.57 | 3,982 |
| 2022-01-05 | $25.95 | $26.05 | $25.61 | $25.89 | $24.58 | 1,041 |
| 2022-01-04 | $25.78 | $26.12 | $25.56 | $25.80 | $24.49 | 1,724 |
| 2022-01-03 | $25.78 | $26.00 | $25.50 | $25.99 | $24.67 | 8,597 |
| 2021-12-31 | $25.63 | $25.94 | $25.63 | $25.94 | $24.63 | 812 |
| 2021-12-30 | $25.80 | $25.80 | $25.15 | $25.27 | $23.99 | 5,659 |
| 2021-12-29 | $25.65 | $25.66 | $25.29 | $25.29 | $24.01 | 2,329 |
| 2021-12-28 | $25.60 | $25.70 | $25.60 | $25.60 | $24.30 | 3,531 |
| 2021-12-27 | $25.38 | $25.75 | $25.25 | $25.62 | $24.32 | 2,163 |
| 2021-12-23 | $24.71 | $25.00 | $24.71 | $25.00 | $23.73 | 1,799 |
| 2021-12-22 | $24.80 | $25.00 | $24.76 | $24.76 | $23.51 | 6,635 |
| 2021-12-21 | $24.67 | $24.67 | $24.30 | $24.58 | $23.34 | 27,679 |
| 2021-12-20 | $24.27 | $24.95 | $24.27 | $24.95 | $23.69 | 14,187 |
| 2021-12-17 | $24.07 | $25.11 | $24.07 | $24.85 | $23.59 | 4,580 |
| 2021-12-16 | $24.15 | $24.82 | $23.98 | $24.28 | $23.05 | 5,955 |
| 2021-12-15 | $24.44 | $24.44 | $24.00 | $24.00 | $22.78 | 3,363 |
| 2021-12-14 | $24.00 | $24.83 | $24.00 | $24.03 | $22.81 | 8,684 |
| 2021-12-13 | $24.25 | $25.10 | $23.89 | $24.12 | $22.76 | 24,037 |
| 2021-12-10 | $24.00 | $24.50 | $24.00 | $24.28 | $22.91 | 11,220 |
| 2021-12-09 | $23.95 | $24.21 | $23.93 | $24.00 | $22.64 | 3,548 |
| 2021-12-08 | $24.02 | $24.20 | $23.92 | $24.05 | $22.69 | 3,955 |
| 2021-12-07 | $24.28 | $24.28 | $23.87 | $23.87 | $22.52 | 810 |
| 2021-12-06 | $24.09 | $24.55 | $23.81 | $23.86 | $22.51 | 13,998 |
| 2021-12-03 | $24.28 | $25.07 | $23.92 | $24.18 | $22.81 | 1,547 |
| 2021-12-02 | $24.91 | $25.05 | $23.92 | $24.20 | $22.83 | 1,642 |
| 2021-12-01 | $24.90 | $25.99 | $23.81 | $23.85 | $22.50 | 26,880 |
| 2021-11-30 | $24.07 | $25.75 | $23.81 | $24.73 | $23.33 | 7,103 |
| 2021-11-29 | $24.44 | $24.82 | $23.90 | $23.90 | $22.55 | 5,422 |
| 2021-11-26 | $24.62 | $24.62 | $24.15 | $24.15 | $22.79 | 2,971 |
| 2021-11-24 | $25.10 | $25.10 | $24.60 | $24.65 | $23.26 | 17,656 |
| 2021-11-23 | $24.80 | $25.81 | $24.42 | $24.57 | $23.18 | 5,245 |
| 2021-11-22 | $24.94 | $25.20 | $24.56 | $24.56 | $23.17 | 2,317 |
| 2021-11-19 | $25.00 | $25.15 | $24.61 | $24.61 | $23.22 | 3,449 |
| 2021-11-18 | $25.08 | $25.88 | $25.08 | $25.29 | $23.86 | 4,740 |
| 2021-11-17 | $25.01 | $25.44 | $25.01 | $25.44 | $24.00 | 2,569 |
| 2021-11-16 | $25.75 | $25.76 | $25.58 | $25.58 | $24.13 | 5,960 |
| 2021-11-15 | $26.00 | $26.06 | $25.46 | $25.74 | $24.29 | 11,341 |
| 2021-11-12 | $25.94 | $25.94 | $25.32 | $25.90 | $24.44 | 2,590 |
| 2021-11-11 | $24.51 | $25.86 | $24.36 | $25.70 | $24.25 | 25,002 |
| 2021-11-10 | $24.35 | $24.58 | $24.35 | $24.45 | $23.07 | 13,993 |
| 2021-11-09 | $24.48 | $24.48 | $24.48 | $24.48 | $23.10 | 709 |
| 2021-11-08 | $24.40 | $24.42 | $24.40 | $24.42 | $23.04 | 2,145 |
| 2021-11-05 | $24.39 | $24.50 | $24.25 | $24.40 | $23.02 | 6,503 |
| 2021-11-04 | $24.33 | $24.49 | $24.26 | $24.49 | $23.11 | 1,578 |
| 2021-11-03 | $24.11 | $24.26 | $24.08 | $24.25 | $22.88 | 4,447 |
| 2021-11-02 | $24.38 | $24.38 | $24.03 | $24.32 | $22.95 | 10,578 |
| 2021-11-01 | $24.00 | $24.47 | $24.00 | $24.25 | $22.88 | 3,391 |
| 2021-10-29 | $24.04 | $24.08 | $23.97 | $23.97 | $22.62 | 4,033 |
| 2021-10-28 | $23.89 | $24.18 | $23.89 | $24.10 | $22.74 | 9,479 |
| 2021-10-27 | $23.88 | $23.88 | $23.81 | $23.81 | $22.46 | 2,415 |
| 2021-10-26 | $23.81 | $23.85 | $23.66 | $23.79 | $22.44 | 6,304 |
| 2021-10-25 | $23.75 | $23.99 | $23.65 | $23.65 | $22.31 | 5,682 |
| 2021-10-22 | $23.73 | $23.85 | $23.62 | $23.64 | $22.30 | 9,344 |
| 2021-10-21 | $23.72 | $23.74 | $23.45 | $23.61 | $22.28 | 6,553 |
| 2021-10-20 | $23.70 | $23.83 | $23.57 | $23.61 | $22.28 | 1,832 |
| 2021-10-19 | $23.65 | $23.65 | $23.62 | $23.62 | $22.29 | 3,172 |
| 2021-10-18 | $23.61 | $23.75 | $23.61 | $23.71 | $22.37 | 4,073 |
| 2021-10-15 | $23.52 | $23.73 | $23.50 | $23.58 | $22.25 | 3,282 |
| 2021-10-14 | $23.68 | $23.68 | $23.41 | $23.54 | $22.21 | 7,819 |
| 2021-10-13 | $23.33 | $23.47 | $23.31 | $23.41 | $22.09 | 1,056 |
| 2021-10-12 | $23.39 | $23.40 | $23.31 | $23.31 | $21.99 | 2,914 |
| 2021-10-11 | $23.41 | $23.50 | $23.31 | $23.41 | $22.09 | 7,927 |
| 2021-10-08 | $23.49 | $23.49 | $23.31 | $23.49 | $22.16 | 22,999 |
| 2021-10-07 | $23.50 | $23.50 | $23.35 | $23.41 | $22.09 | 6,638 |
| 2021-10-06 | $23.24 | $23.46 | $23.23 | $23.44 | $22.12 | 2,224 |
| 2021-10-05 | $23.32 | $23.49 | $23.28 | $23.37 | $22.05 | 1,414 |
| 2021-10-04 | $22.92 | $23.49 | $22.92 | $23.11 | $21.80 | 2,537 |
| 2021-10-01 | $23.31 | $23.35 | $22.88 | $22.91 | $21.62 | 19,235 |
| 2021-09-30 | $23.25 | $23.33 | $23.02 | $23.16 | $21.85 | 3,710 |
| 2021-09-29 | $23.11 | $23.32 | $23.02 | $23.02 | $21.72 | 6,006 |
| 2021-09-28 | $22.97 | $23.24 | $22.82 | $23.00 | $21.70 | 2,691 |
| 2021-09-27 | $22.94 | $23.25 | $22.71 | $22.98 | $21.68 | 11,960 |
| 2021-09-24 | $22.35 | $22.80 | $22.35 | $22.69 | $21.40 | 7,706 |
| 2021-09-23 | $22.56 | $22.86 | $22.26 | $22.37 | $21.11 | 17,983 |
| 2021-09-22 | $22.32 | $22.33 | $22.20 | $22.25 | $20.99 | 7,248 |
| 2021-09-21 | $22.17 | $22.18 | $22.17 | $22.17 | $20.92 | 2,600 |
| 2021-09-20 | $22.90 | $22.90 | $22.16 | $22.21 | $20.95 | 7,320 |
| 2021-09-17 | $22.53 | $22.93 | $21.76 | $22.26 | $21.00 | 36,913 |
| 2021-09-16 | $22.74 | $22.94 | $22.52 | $22.52 | $21.25 | 10,882 |
| 2021-09-15 | $22.55 | $22.68 | $22.50 | $22.60 | $21.32 | 10,284 |
| 2021-09-14 | $22.77 | $22.92 | $22.50 | $22.50 | $21.23 | 16,556 |
| 2021-09-13 | $22.79 | $22.79 | $22.71 | $22.76 | $21.33 | 2,793 |
| 2021-09-10 | $22.90 | $22.90 | $22.61 | $22.61 | $21.19 | 9,067 |
| 2021-09-09 | $22.72 | $22.89 | $22.70 | $22.83 | $21.39 | 12,872 |
| 2021-09-08 | $22.81 | $23.16 | $22.68 | $22.95 | $21.51 | 4,269 |
| 2021-09-07 | $22.67 | $23.05 | $22.65 | $22.66 | $21.24 | 15,929 |
| 2021-09-03 | $22.84 | $23.21 | $22.56 | $22.62 | $21.20 | 12,868 |
| 2021-09-02 | $23.24 | $23.24 | $22.83 | $22.88 | $21.44 | 3,159 |
| 2021-09-01 | $22.97 | $23.02 | $22.97 | $23.02 | $21.58 | 1,062 |
| 2021-08-31 | $23.15 | $23.15 | $22.86 | $22.86 | $21.43 | 1,914 |
| 2021-08-30 | $22.93 | $23.22 | $22.86 | $22.86 | $21.43 | 1,395 |
| 2021-08-27 | $22.74 | $22.93 | $22.71 | $22.81 | $21.38 | 5,592 |
| 2021-08-26 | $22.82 | $22.89 | $22.71 | $22.86 | $21.43 | 4,596 |
| 2021-08-25 | $22.76 | $22.93 | $22.50 | $22.70 | $21.28 | 24,567 |
| 2021-08-24 | $22.84 | $22.90 | $22.67 | $22.76 | $21.33 | 3,455 |
| 2021-08-23 | $22.90 | $22.90 | $22.80 | $22.80 | $21.37 | 1,631 |
| 2021-08-20 | $22.71 | $22.78 | $22.62 | $22.78 | $21.35 | 912 |
| 2021-08-19 | $22.84 | $22.94 | $22.72 | $22.72 | $21.29 | 13,147 |
| 2021-08-18 | $22.77 | $22.95 | $22.77 | $22.93 | $21.49 | 6,023 |
| 2021-08-17 | $22.77 | $22.89 | $22.77 | $22.77 | $21.34 | 3,735 |
| 2021-08-16 | $22.90 | $22.99 | $22.77 | $22.95 | $21.51 | 2,416 |
| 2021-08-13 | $22.90 | $22.95 | $22.90 | $22.95 | $21.51 | 963 |
| 2021-08-12 | $22.84 | $22.92 | $22.66 | $22.80 | $21.37 | 8,328 |
| 2021-08-11 | $22.81 | $22.92 | $22.66 | $22.74 | $21.31 | 20,471 |
| 2021-08-10 | $22.92 | $22.92 | $22.77 | $22.77 | $21.34 | 1,160 |
| 2021-08-09 | $22.87 | $22.87 | $22.76 | $22.81 | $21.38 | 8,860 |
| 2021-08-06 | $22.98 | $22.98 | $22.70 | $22.85 | $21.42 | 3,994 |
| 2021-08-05 | $22.66 | $22.97 | $22.66 | $22.83 | $21.40 | 4,621 |
| 2021-08-04 | $22.66 | $22.83 | $22.66 | $22.71 | $21.28 | 3,688 |
| 2021-08-03 | $22.93 | $22.98 | $22.82 | $22.82 | $21.39 | 1,851 |
| 2021-08-02 | $22.83 | $22.88 | $22.83 | $22.85 | $21.42 | 978 |
| 2021-07-30 | $23.00 | $23.06 | $22.81 | $22.83 | $21.40 | 10,038 |
| 2021-07-29 | $23.10 | $23.10 | $22.81 | $22.89 | $21.45 | 6,387 |
| 2021-07-28 | $23.04 | $23.21 | $22.85 | $22.89 | $21.45 | 8,732 |
| 2021-07-27 | $22.93 | $23.24 | $22.93 | $23.08 | $21.63 | 4,309 |
| 2021-07-26 | $22.98 | $23.06 | $22.91 | $22.92 | $21.48 | 4,974 |
| 2021-07-23 | $23.08 | $23.08 | $22.80 | $22.85 | $21.42 | 2,828 |
| 2021-07-22 | $22.90 | $23.36 | $22.75 | $23.15 | $21.70 | 9,892 |
| 2021-07-21 | $22.78 | $23.10 | $22.70 | $23.00 | $21.56 | 9,117 |
| 2021-07-20 | $22.50 | $23.16 | $22.50 | $22.79 | $21.36 | 14,133 |
| 2021-07-19 | $22.99 | $23.30 | $22.45 | $22.52 | $21.11 | 19,425 |
| 2021-07-16 | $23.20 | $23.64 | $22.99 | $23.21 | $21.75 | 21,571 |
| 2021-07-15 | $22.53 | $23.20 | $22.28 | $23.20 | $21.74 | 19,969 |
| 2021-07-14 | $22.53 | $22.97 | $22.11 | $22.50 | $21.09 | 29,555 |
| 2021-07-13 | $22.60 | $22.61 | $22.11 | $22.11 | $20.72 | 18,282 |
| 2021-07-12 | $22.81 | $22.93 | $22.40 | $22.62 | $21.20 | 3,958 |
| 2021-07-09 | $22.41 | $23.00 | $22.07 | $22.99 | $21.55 | 27,444 |
| 2021-07-08 | $21.90 | $22.53 | $21.81 | $21.82 | $20.45 | 28,375 |
| 2021-07-07 | $22.42 | $22.61 | $22.05 | $22.05 | $20.67 | 18,981 |
| 2021-07-06 | $22.80 | $22.87 | $22.03 | $22.38 | $20.98 | 48,379 |
| 2021-07-02 | $22.98 | $23.00 | $22.31 | $22.55 | $21.13 | 28,983 |
| 2021-07-01 | $22.99 | $23.25 | $22.75 | $22.79 | $21.36 | 14,387 |
| 2021-06-30 | $22.32 | $23.24 | $22.01 | $22.93 | $21.49 | 44,252 |
| 2021-06-29 | $22.58 | $22.97 | $22.32 | $22.37 | $20.97 | 20,746 |
| 2021-06-28 | $22.71 | $23.78 | $22.39 | $22.71 | $21.28 | 21,013 |
| 2021-06-25 | $22.96 | $22.96 | $22.12 | $22.36 | $20.96 | 784,391 |
| 2021-06-24 | $21.94 | $23.25 | $21.82 | $23.08 | $21.63 | 55,435 |
| 2021-06-23 | $22.13 | $22.14 | $21.82 | $21.94 | $20.56 | 27,568 |
| 2021-06-22 | $22.14 | $22.14 | $21.79 | $21.97 | $20.59 | 22,090 |
| 2021-06-21 | $21.83 | $23.36 | $21.54 | $21.95 | $20.57 | 33,492 |
| 2021-06-18 | $22.06 | $22.06 | $21.56 | $21.83 | $20.46 | 51,543 |
| 2021-06-17 | $22.22 | $22.47 | $21.90 | $22.06 | $20.68 | 28,516 |
| 2021-06-16 | $22.72 | $22.98 | $22.00 | $22.22 | $20.83 | 21,385 |
| 2021-06-15 | $22.95 | $23.12 | $22.23 | $22.65 | $21.23 | 18,233 |
| 2021-06-14 | $23.75 | $23.75 | $22.75 | $22.79 | $21.36 | 15,487 |
| 2021-06-11 | $23.72 | $23.85 | $23.72 | $23.83 | $22.19 | 8,307 |
| 2021-06-10 | $23.84 | $23.97 | $23.67 | $23.73 | $22.10 | 10,653 |
| 2021-06-09 | $23.85 | $23.88 | $23.67 | $23.72 | $22.09 | 8,310 |
| 2021-06-08 | $23.64 | $24.22 | $23.61 | $23.68 | $22.05 | 9,052 |
| 2021-06-07 | $23.85 | $24.03 | $23.61 | $23.61 | $21.98 | 12,794 |
| 2021-06-04 | $23.40 | $24.19 | $23.40 | $23.75 | $22.11 | 16,450 |
| 2021-06-03 | $23.87 | $24.14 | $23.10 | $23.83 | $22.19 | 16,619 |
| 2021-06-02 | $24.11 | $24.49 | $23.61 | $23.84 | $22.20 | 10,476 |
| 2021-06-01 | $24.13 | $24.32 | $23.90 | $24.10 | $22.44 | 10,528 |
| 2021-05-28 | $24.61 | $24.62 | $24.11 | $24.15 | $22.49 | 12,723 |
| 2021-05-27 | $24.58 | $25.00 | $24.44 | $24.54 | $22.85 | 12,307 |
| 2021-05-26 | $23.28 | $24.99 | $22.96 | $24.62 | $22.92 | 34,545 |
| 2021-05-25 | $23.61 | $23.61 | $23.02 | $23.41 | $21.80 | 20,938 |
| 2021-05-24 | $23.76 | $23.76 | $22.79 | $23.40 | $21.79 | 8,697 |
| 2021-05-21 | $23.65 | $23.65 | $22.36 | $23.54 | $21.92 | 14,276 |
| 2021-05-20 | $22.88 | $23.70 | $22.31 | $23.70 | $22.07 | 61,648 |
| 2021-05-19 | $23.15 | $23.15 | $22.19 | $22.71 | $21.15 | 19,404 |
| 2021-05-18 | $23.13 | $23.66 | $23.00 | $23.07 | $21.48 | 14,787 |
| 2021-05-17 | $22.47 | $23.28 | $22.47 | $23.28 | $21.68 | 14,739 |
| 2021-05-14 | $22.48 | $23.10 | $22.28 | $22.72 | $21.15 | 23,076 |
| 2021-05-13 | $21.90 | $22.73 | $21.80 | $22.56 | $21.01 | 13,295 |
| 2021-05-12 | $22.52 | $22.52 | $21.69 | $21.69 | $20.20 | 14,185 |
| 2021-05-11 | $22.20 | $22.64 | $21.98 | $22.30 | $20.76 | 15,387 |
| 2021-05-10 | $22.40 | $23.19 | $22.08 | $22.34 | $20.80 | 18,281 |
| 2021-05-07 | $22.47 | $22.85 | $21.76 | $22.11 | $20.59 | 10,240 |
| 2021-05-06 | $22.35 | $23.21 | $22.01 | $22.49 | $20.94 | 31,512 |
| 2021-05-05 | $21.75 | $22.57 | $21.50 | $22.40 | $20.86 | 53,492 |
| 2021-05-04 | $22.69 | $22.69 | $21.51 | $21.51 | $20.03 | 20,086 |
| 2021-05-03 | $21.77 | $23.14 | $21.77 | $22.38 | $20.84 | 33,674 |
| 2021-04-30 | $21.56 | $21.99 | $21.52 | $21.54 | $20.06 | 22,386 |
| 2021-04-29 | $21.56 | $21.76 | $21.31 | $21.54 | $20.06 | 14,606 |
| 2021-04-28 | $21.26 | $21.47 | $21.01 | $21.16 | $19.70 | 18,601 |
| 2021-04-27 | $21.46 | $21.59 | $21.01 | $21.10 | $19.65 | 14,478 |
| 2021-04-26 | $21.84 | $22.06 | $21.11 | $21.19 | $19.73 | 20,385 |
| 2021-04-23 | $21.42 | $21.99 | $21.25 | $21.37 | $19.90 | 25,071 |
| 2021-04-22 | $21.30 | $21.64 | $21.03 | $21.43 | $19.95 | 15,506 |
| 2021-04-21 | $21.15 | $21.40 | $21.00 | $21.11 | $19.66 | 11,203 |
| 2021-04-20 | $21.27 | $21.27 | $21.00 | $21.00 | $19.55 | 11,203 |
| 2021-04-19 | $21.27 | $21.32 | $21.02 | $21.06 | $19.61 | 18,419 |
| 2021-04-16 | $21.25 | $21.29 | $21.00 | $21.03 | $19.58 | 12,444 |
| 2021-04-15 | $21.52 | $21.81 | $21.04 | $21.07 | $19.62 | 10,650 |
| 2021-04-14 | $21.16 | $21.50 | $20.99 | $21.03 | $19.58 | 10,153 |
| 2021-04-13 | $21.32 | $21.32 | $21.00 | $21.11 | $19.66 | 6,767 |
| 2021-04-12 | $21.41 | $21.41 | $20.97 | $21.00 | $19.55 | 11,393 |
| 2021-04-09 | $21.33 | $22.33 | $21.00 | $21.00 | $19.55 | 19,665 |
| 2021-04-08 | $22.28 | $22.28 | $21.25 | $21.25 | $19.79 | 7,352 |
| 2021-04-07 | $20.87 | $21.40 | $20.85 | $21.25 | $19.79 | 19,905 |
| 2021-04-06 | $21.37 | $21.69 | $21.06 | $21.15 | $19.69 | 13,827 |
| 2021-04-05 | $22.75 | $22.80 | $21.31 | $21.38 | $19.91 | 24,674 |
| 2021-04-01 | $21.56 | $22.79 | $20.98 | $22.60 | $21.04 | 11,421 |
| 2021-03-31 | $21.30 | $21.79 | $20.98 | $21.29 | $19.82 | 24,188 |
| 2021-03-30 | $21.15 | $21.50 | $21.15 | $21.33 | $19.86 | 9,456 |
| 2021-03-29 | $22.09 | $23.16 | $21.12 | $21.32 | $19.85 | 9,996 |
| 2021-03-26 | $21.32 | $21.53 | $21.22 | $21.51 | $20.03 | 4,358 |
| 2021-03-25 | $21.00 | $21.69 | $20.83 | $21.10 | $19.65 | 9,943 |
| 2021-03-24 | $21.53 | $21.89 | $20.95 | $21.00 | $19.55 | 14,434 |
| 2021-03-23 | $21.00 | $21.21 | $20.87 | $21.00 | $19.55 | 13,749 |
| 2021-03-22 | $21.16 | $21.75 | $21.00 | $21.00 | $19.55 | 13,632 |
| 2021-03-19 | $21.53 | $21.73 | $21.00 | $21.12 | $19.67 | 67,528 |
| 2021-03-18 | $21.01 | $22.36 | $21.01 | $21.27 | $19.80 | 17,527 |
| 2021-03-17 | $21.60 | $21.60 | $21.00 | $21.00 | $19.55 | 11,998 |
| 2021-03-16 | $22.06 | $22.28 | $20.76 | $21.61 | $20.12 | 17,089 |
| 2021-03-15 | $21.71 | $22.39 | $21.63 | $22.14 | $20.61 | 18,103 |
| 2021-03-12 | $22.71 | $23.21 | $20.80 | $22.14 | $20.61 | 14,376 |
| 2021-03-11 | $25.49 | $25.50 | $22.35 | $22.74 | $21.05 | 33,638 |
| 2021-03-10 | $24.74 | $26.06 | $24.74 | $25.47 | $23.58 | 25,293 |
| 2021-03-09 | $24.26 | $25.05 | $23.88 | $24.98 | $23.12 | 11,727 |
| 2021-03-08 | $23.45 | $24.36 | $23.45 | $24.31 | $22.50 | 12,964 |
| 2021-03-05 | $22.56 | $23.50 | $22.56 | $23.50 | $21.75 | 19,960 |
| 2021-03-04 | $22.40 | $23.00 | $21.41 | $22.44 | $20.77 | 19,255 |
| 2021-03-03 | $21.52 | $22.26 | $21.41 | $21.91 | $20.28 | 8,748 |
| 2021-03-02 | $21.78 | $22.10 | $21.30 | $21.43 | $19.84 | 13,060 |
| 2021-03-01 | $20.21 | $22.86 | $20.11 | $21.92 | $20.29 | 28,259 |
| 2021-02-26 | $20.29 | $20.50 | $20.14 | $20.14 | $18.64 | 10,578 |
| 2021-02-25 | $20.31 | $20.50 | $20.16 | $20.16 | $18.66 | 6,881 |
| 2021-02-24 | $20.25 | $20.50 | $20.25 | $20.44 | $18.92 | 7,548 |
| 2021-02-23 | $20.00 | $20.77 | $20.00 | $20.25 | $18.74 | 7,489 |
| 2021-02-22 | $20.02 | $20.24 | $20.00 | $20.00 | $18.51 | 4,998 |
| 2021-02-19 | $20.16 | $20.35 | $20.12 | $20.16 | $18.66 | 8,437 |
| 2021-02-18 | $20.12 | $20.62 | $20.07 | $20.08 | $18.59 | 6,540 |
| 2021-02-17 | $20.43 | $20.93 | $20.43 | $20.48 | $18.96 | 4,820 |
| 2021-02-16 | $20.90 | $20.90 | $20.59 | $20.64 | $19.11 | 5,583 |
| 2021-02-12 | $20.65 | $20.91 | $20.59 | $20.91 | $19.36 | 8,121 |
| 2021-02-11 | $20.46 | $20.89 | $20.02 | $20.80 | $19.25 | 14,831 |
| 2021-02-10 | $20.69 | $20.84 | $19.55 | $20.61 | $19.08 | 16,916 |
| 2021-02-09 | $20.50 | $20.82 | $20.22 | $20.75 | $19.21 | 7,467 |
| 2021-02-08 | $19.70 | $21.17 | $19.70 | $20.86 | $19.31 | 15,129 |
| 2021-02-05 | $19.45 | $19.68 | $19.24 | $19.68 | $18.22 | 7,218 |
| 2021-02-04 | $19.23 | $19.65 | $18.89 | $19.18 | $17.75 | 23,757 |
| 2021-02-03 | $19.52 | $19.76 | $18.93 | $19.23 | $17.80 | 21,051 |
| 2021-02-02 | $19.13 | $19.80 | $19.11 | $19.65 | $18.19 | 10,751 |
| 2021-02-01 | $18.35 | $18.75 | $18.23 | $18.55 | $17.17 | 9,480 |
| 2021-01-29 | $18.55 | $18.70 | $18.07 | $18.36 | $17.00 | 134,258 |
| 2021-01-28 | $19.32 | $19.32 | $18.50 | $18.64 | $17.25 | 10,586 |
| 2021-01-27 | $19.03 | $19.15 | $18.50 | $19.00 | $17.59 | 15,159 |
| 2021-01-26 | $20.25 | $20.25 | $19.50 | $19.50 | $18.05 | 16,936 |
| 2021-01-25 | $20.01 | $20.21 | $20.00 | $20.05 | $18.56 | 3,582 |
| 2021-01-22 | $19.91 | $20.50 | $19.91 | $20.26 | $18.75 | 8,412 |
| 2021-01-21 | $20.39 | $20.39 | $20.00 | $20.00 | $18.51 | 6,165 |
| 2021-01-20 | $20.56 | $20.56 | $20.25 | $20.25 | $18.74 | 8,195 |
| 2021-01-19 | $20.93 | $20.95 | $20.21 | $20.27 | $18.76 | 36,004 |
| 2021-01-15 | $20.62 | $21.21 | $20.62 | $21.00 | $19.44 | 3,797 |
| 2021-01-14 | $20.90 | $21.13 | $20.79 | $20.89 | $19.34 | 9,834 |
| 2021-01-13 | $21.17 | $21.50 | $20.65 | $20.65 | $19.12 | 6,558 |
| 2021-01-12 | $20.94 | $21.23 | $20.90 | $21.00 | $19.44 | 5,019 |
| 2021-01-11 | $21.18 | $21.45 | $20.48 | $20.90 | $19.35 | 15,913 |
| 2021-01-08 | $21.39 | $22.33 | $21.27 | $21.27 | $19.69 | 5,955 |
| 2021-01-07 | $21.75 | $22.05 | $21.35 | $21.35 | $19.76 | 14,918 |
| 2021-01-06 | $21.44 | $22.25 | $21.35 | $21.99 | $20.36 | 16,714 |
| 2021-01-05 | $21.03 | $21.97 | $20.92 | $20.92 | $19.37 | 11,279 |
| 2021-01-04 | $22.39 | $22.39 | $21.30 | $21.30 | $19.72 | 12,009 |
| 2020-12-31 | $22.00 | $22.57 | $21.72 | $21.90 | $20.27 | 7,580 |
| 2020-12-30 | $21.42 | $22.81 | $21.42 | $22.20 | $20.55 | 6,942 |
| 2020-12-29 | $21.80 | $21.82 | $21.02 | $21.02 | $19.46 | 2,483 |
| 2020-12-28 | $21.27 | $21.27 | $21.27 | $21.27 | $19.69 | 1,416 |
| 2020-12-24 | $22.81 | $22.81 | $22.02 | $22.02 | $20.38 | 1,469 |
| 2020-12-23 | $22.81 | $22.81 | $22.25 | $22.70 | $21.01 | 3,002 |
| 2020-12-22 | $22.45 | $22.45 | $22.45 | $22.45 | $20.78 | 1,666 |
| 2020-12-21 | $23.74 | $23.74 | $23.20 | $23.20 | $21.48 | 8,574 |
| 2020-12-18 | $22.51 | $24.39 | $22.40 | $24.04 | $22.25 | 53,457 |
| 2020-12-17 | $21.86 | $22.19 | $21.46 | $22.19 | $20.54 | 8,047 |
| 2020-12-16 | $22.06 | $22.32 | $21.40 | $21.40 | $19.81 | 7,607 |
| 2020-12-15 | $21.70 | $22.35 | $21.66 | $21.73 | $20.11 | 6,372 |
| 2020-12-14 | $22.22 | $22.50 | $21.56 | $21.56 | $19.96 | 6,996 |
| 2020-12-11 | $22.25 | $22.35 | $22.16 | $22.35 | $20.56 | 2,828 |
| 2020-12-10 | $20.96 | $22.34 | $20.96 | $22.29 | $20.51 | 10,661 |
| 2020-12-09 | $21.30 | $22.59 | $20.54 | $20.90 | $19.23 | 4,766 |
| 2020-12-08 | $22.04 | $22.56 | $22.02 | $22.56 | $20.76 | 3,875 |
| 2020-12-07 | $22.52 | $22.60 | $21.66 | $21.69 | $19.96 | 8,894 |
| 2020-12-04 | $21.39 | $21.99 | $21.39 | $21.99 | $20.23 | 3,800 |
| 2020-12-03 | $21.70 | $21.70 | $20.98 | $20.98 | $19.30 | 3,361 |
| 2020-12-02 | $22.48 | $22.48 | $21.39 | $21.39 | $19.68 | 11,727 |
| 2020-12-01 | $22.00 | $22.73 | $22.00 | $22.41 | $20.62 | 4,362 |
| 2020-11-30 | $22.20 | $22.58 | $21.51 | $22.00 | $20.24 | 4,021 |
| 2020-11-27 | $21.99 | $22.88 | $21.99 | $22.40 | $20.61 | 2,075 |
| 2020-11-25 | $21.42 | $22.34 | $21.42 | $22.33 | $20.55 | 4,041 |
| 2020-11-24 | $20.98 | $22.40 | $20.98 | $22.00 | $20.24 | 11,912 |
| 2020-11-23 | $20.77 | $20.83 | $20.72 | $20.72 | $19.06 | 3,720 |
| 2020-11-20 | $20.08 | $20.28 | $19.87 | $20.17 | $18.56 | 8,117 |
| 2020-11-19 | $20.73 | $20.73 | $20.10 | $20.48 | $18.84 | 2,970 |
| 2020-11-18 | $20.61 | $20.61 | $20.61 | $20.61 | $18.96 | 2,783 |
| 2020-11-17 | $20.89 | $21.39 | $20.89 | $21.01 | $19.33 | 5,264 |
| 2020-11-16 | $21.60 | $21.96 | $20.61 | $21.30 | $19.60 | 8,569 |
| 2020-11-13 | $20.74 | $21.41 | $20.37 | $21.00 | $19.32 | 8,348 |
| 2020-11-12 | $21.31 | $22.19 | $20.46 | $20.61 | $18.96 | 4,369 |
| 2020-11-11 | $24.16 | $24.16 | $20.74 | $21.65 | $19.92 | 21,806 |
| 2020-11-10 | $22.60 | $24.40 | $22.08 | $24.00 | $22.08 | 12,387 |
| 2020-11-09 | $20.00 | $23.00 | $19.96 | $22.58 | $20.78 | 18,656 |
| 2020-11-06 | $19.98 | $19.98 | $19.76 | $19.76 | $18.18 | 2,527 |
| 2020-11-05 | $19.78 | $20.00 | $19.35 | $19.92 | $18.33 | 5,027 |
| 2020-11-04 | $19.59 | $19.70 | $19.35 | $19.52 | $17.96 | 2,158 |
| 2020-11-03 | $19.75 | $20.00 | $19.43 | $19.72 | $18.14 | 14,851 |
| 2020-11-02 | $19.46 | $19.73 | $19.27 | $19.30 | $17.76 | 3,250 |
| 2020-10-30 | $19.01 | $19.47 | $18.82 | $18.96 | $17.45 | 8,041 |
| 2020-10-29 | $18.90 | $19.45 | $18.49 | $19.30 | $17.76 | 4,999 |
| 2020-10-28 | $19.20 | $19.20 | $18.77 | $19.13 | $17.60 | 8,384 |
| 2020-10-27 | $18.90 | $19.47 | $18.90 | $19.06 | $17.54 | 7,431 |
| 2020-10-26 | $19.25 | $19.25 | $18.65 | $18.89 | $17.38 | 4,738 |
| 2020-10-23 | $19.30 | $19.59 | $19.08 | $19.59 | $18.03 | 4,672 |
| 2020-10-22 | $18.85 | $19.21 | $18.84 | $19.09 | $17.57 | 12,943 |
| 2020-10-21 | $18.76 | $18.76 | $18.76 | $18.76 | $17.26 | 1,353 |
| 2020-10-20 | $18.50 | $19.00 | $18.41 | $19.00 | $17.48 | 7,726 |
| 2020-10-19 | $18.48 | $18.96 | $18.32 | $18.50 | $17.02 | 5,361 |
| 2020-10-16 | $18.46 | $18.76 | $18.46 | $18.46 | $16.99 | 5,291 |
| 2020-10-15 | $18.13 | $18.67 | $17.51 | $18.60 | $17.11 | 14,063 |
| 2020-10-14 | $17.73 | $18.60 | $17.36 | $17.60 | $16.19 | 6,082 |
| 2020-10-13 | $18.52 | $18.55 | $18.31 | $18.31 | $16.85 | 2,201 |
| 2020-10-12 | $18.64 | $18.78 | $18.64 | $18.78 | $17.28 | 1,181 |
| 2020-10-09 | $18.93 | $19.00 | $18.43 | $18.76 | $17.26 | 4,633 |
| 2020-10-08 | $19.42 | $19.46 | $18.64 | $18.64 | $17.15 | 7,069 |
| 2020-10-07 | $19.13 | $19.45 | $18.44 | $19.44 | $17.89 | 6,267 |
| 2020-10-06 | $18.69 | $18.75 | $18.41 | $18.43 | $16.96 | 3,419 |
| 2020-10-05 | $19.03 | $19.49 | $19.02 | $19.12 | $17.59 | 4,971 |
| 2020-10-02 | $18.90 | $19.09 | $18.69 | $18.69 | $17.20 | 4,194 |
| 2020-10-01 | $18.96 | $19.76 | $18.70 | $19.00 | $17.48 | 19,019 |
| 2020-09-30 | $18.70 | $18.94 | $18.35 | $18.94 | $17.43 | 2,219 |
| 2020-09-29 | $18.46 | $18.81 | $18.11 | $18.80 | $17.30 | 2,162 |
| 2020-09-28 | $17.91 | $18.62 | $17.88 | $18.31 | $16.85 | 5,499 |
| 2020-09-25 | $17.23 | $17.90 | $17.11 | $17.64 | $16.23 | 5,847 |
| 2020-09-24 | $17.26 | $17.27 | $16.95 | $17.00 | $15.64 | 10,609 |
| 2020-09-23 | $17.30 | $17.39 | $17.14 | $17.14 | $15.77 | 4,443 |
| 2020-09-22 | $17.23 | $17.71 | $17.21 | $17.60 | $16.19 | 5,720 |
| 2020-09-21 | $17.89 | $17.89 | $16.97 | $17.02 | $15.66 | 9,779 |
| 2020-09-18 | $19.26 | $19.26 | $18.30 | $18.30 | $16.84 | 19,376 |
| 2020-09-17 | $18.19 | $19.50 | $18.19 | $19.05 | $17.53 | 5,501 |
| 2020-09-16 | $19.69 | $19.69 | $18.75 | $19.04 | $17.52 | 6,140 |
| 2020-09-15 | $19.16 | $19.64 | $19.16 | $19.42 | $17.87 | 1,542 |
| 2020-09-14 | $18.83 | $19.40 | $18.76 | $19.40 | $17.85 | 5,543 |
| 2020-09-11 | $19.00 | $19.20 | $18.92 | $18.98 | $17.36 | 5,315 |
| 2020-09-10 | $19.07 | $19.40 | $18.90 | $18.90 | $17.28 | 5,096 |
| 2020-09-09 | $19.14 | $19.50 | $18.90 | $18.90 | $17.28 | 5,231 |
| 2020-09-08 | $18.68 | $19.10 | $18.60 | $18.93 | $17.31 | 4,167 |
| 2020-09-04 | $18.79 | $18.98 | $18.54 | $18.98 | $17.36 | 3,625 |
| 2020-09-03 | $19.46 | $19.46 | $18.52 | $18.56 | $16.97 | 6,436 |
| 2020-09-02 | $19.02 | $19.73 | $18.74 | $19.69 | $18.01 | 4,765 |
| 2020-09-01 | $18.39 | $19.06 | $18.27 | $19.06 | $17.43 | 13,174 |
| 2020-08-31 | $18.95 | $19.00 | $18.32 | $18.32 | $16.75 | 9,191 |
| 2020-08-28 | $19.00 | $19.15 | $18.75 | $19.15 | $17.51 | 3,370 |
| 2020-08-27 | $18.76 | $19.15 | $18.76 | $18.97 | $17.35 | 4,548 |
| 2020-08-26 | $18.74 | $19.36 | $18.53 | $18.91 | $17.29 | 6,054 |
| 2020-08-25 | $19.02 | $19.14 | $18.62 | $18.74 | $17.14 | 2,219 |
| 2020-08-24 | $18.67 | $18.90 | $18.52 | $18.80 | $17.19 | 4,905 |
| 2020-08-21 | $18.55 | $18.55 | $18.02 | $18.25 | $16.69 | 8,663 |
| 2020-08-20 | $18.35 | $18.94 | $18.35 | $18.74 | $17.14 | 1,175 |
| 2020-08-19 | $18.56 | $18.96 | $18.50 | $18.65 | $17.05 | 3,814 |
| 2020-08-18 | $19.19 | $19.19 | $18.33 | $18.33 | $16.76 | 4,777 |
| 2020-08-17 | $18.66 | $19.50 | $18.35 | $19.01 | $17.38 | 7,394 |
| 2020-08-14 | $17.65 | $18.70 | $17.54 | $18.70 | $17.10 | 8,074 |
| 2020-08-13 | $18.19 | $18.35 | $17.65 | $17.65 | $16.14 | 7,414 |
| 2020-08-12 | $17.50 | $18.59 | $17.44 | $18.59 | $17.00 | 5,157 |
| 2020-08-11 | $16.65 | $17.60 | $16.53 | $17.22 | $15.75 | 18,356 |
| 2020-08-10 | $15.89 | $16.41 | $15.84 | $16.34 | $14.94 | 51,550 |
| 2020-08-07 | $15.87 | $16.27 | $15.15 | $15.85 | $14.49 | 11,567 |
| 2020-08-06 | $16.20 | $16.25 | $16.00 | $16.06 | $14.69 | 1,546 |
| 2020-08-05 | $16.50 | $16.50 | $15.90 | $16.20 | $14.81 | 43,558 |
| 2020-08-04 | $16.69 | $16.75 | $16.25 | $16.49 | $15.08 | 3,855 |
| 2020-08-03 | $17.10 | $17.10 | $16.30 | $16.89 | $15.45 | 8,468 |
| 2020-07-31 | $16.86 | $17.40 | $16.20 | $16.52 | $15.11 | 9,484 |
| 2020-07-30 | $16.81 | $16.81 | $16.81 | $16.81 | $15.37 | 1,096 |
| 2020-07-29 | $17.43 | $17.77 | $17.43 | $17.46 | $15.97 | 4,638 |
| 2020-07-28 | $17.72 | $17.90 | $17.06 | $17.06 | $15.60 | 2,540 |
| 2020-07-27 | $17.65 | $18.20 | $17.25 | $17.99 | $16.45 | 4,651 |
| 2020-07-24 | $17.76 | $18.08 | $17.50 | $17.50 | $16.00 | 3,686 |
| 2020-07-23 | $18.18 | $18.18 | $17.66 | $17.66 | $16.15 | 2,701 |
| 2020-07-22 | $17.95 | $18.37 | $17.70 | $18.37 | $16.80 | 4,447 |
| 2020-07-21 | $17.90 | $18.28 | $17.90 | $18.00 | $16.46 | 5,744 |
| 2020-07-20 | $17.83 | $18.10 | $17.26 | $17.83 | $16.30 | 5,003 |
| 2020-07-17 | $17.86 | $18.98 | $17.25 | $17.80 | $16.28 | 16,107 |
| 2020-07-16 | $18.67 | $18.67 | $17.84 | $18.00 | $16.46 | 9,299 |
| 2020-07-15 | $18.81 | $19.30 | $18.50 | $18.62 | $17.03 | 15,615 |
| 2020-07-14 | $18.17 | $18.44 | $18.17 | $18.42 | $16.84 | 5,785 |
| 2020-07-13 | $18.07 | $18.48 | $17.96 | $18.06 | $16.52 | 18,237 |
| 2020-07-10 | $17.35 | $18.26 | $17.30 | $18.24 | $16.68 | 3,853 |
| 2020-07-09 | $18.81 | $18.92 | $17.25 | $17.70 | $16.19 | 11,597 |
| 2020-07-08 | $19.01 | $19.01 | $17.90 | $18.08 | $16.53 | 5,423 |
| 2020-07-07 | $19.30 | $19.58 | $18.55 | $18.55 | $16.96 | 7,125 |
| 2020-07-06 | $19.50 | $19.97 | $19.19 | $19.85 | $18.15 | 4,054 |
| 2020-07-02 | $20.00 | $20.25 | $19.16 | $19.31 | $17.66 | 11,157 |
| 2020-07-01 | $19.94 | $20.80 | $19.60 | $19.89 | $18.19 | 10,212 |
| 2020-06-30 | $19.01 | $20.78 | $18.91 | $19.69 | $18.01 | 19,609 |
| 2020-06-29 | $19.30 | $19.30 | $18.66 | $19.25 | $17.60 | 12,001 |
| 2020-06-26 | $18.91 | $19.00 | $18.33 | $19.00 | $17.37 | 35,807 |
| 2020-06-25 | $18.60 | $19.39 | $17.75 | $19.05 | $17.42 | 15,077 |
| 2020-06-24 | $18.94 | $18.94 | $18.06 | $18.30 | $16.73 | 10,912 |
| 2020-06-23 | $19.30 | $19.33 | $19.00 | $19.01 | $17.38 | 6,878 |
| 2020-06-22 | $18.93 | $19.40 | $18.79 | $18.98 | $17.36 | 4,876 |
| 2020-06-19 | $19.00 | $19.38 | $18.55 | $19.38 | $17.72 | 23,253 |
| 2020-06-18 | $18.27 | $20.09 | $18.27 | $18.96 | $17.34 | 14,896 |
| 2020-06-17 | $18.85 | $19.08 | $18.58 | $18.70 | $17.10 | 4,598 |
| 2020-06-16 | $19.86 | $19.86 | $19.21 | $19.32 | $17.67 | 4,813 |
| 2020-06-15 | $18.21 | $19.29 | $17.50 | $19.29 | $17.64 | 14,904 |
| 2020-06-12 | $19.01 | $19.71 | $18.05 | $18.75 | $17.15 | 8,859 |
| 2020-06-11 | $19.75 | $19.75 | $17.83 | $19.00 | $16.60 | 21,464 |
| 2020-06-10 | $20.10 | $20.47 | $19.65 | $19.95 | $17.43 | 9,454 |
| 2020-06-09 | $20.00 | $20.91 | $19.67 | $19.67 | $17.19 | 7,067 |
| 2020-06-08 | $22.00 | $22.00 | $20.24 | $20.90 | $18.26 | 29,074 |
| 2020-06-05 | $20.71 | $21.90 | $20.65 | $21.74 | $18.99 | 11,381 |
| 2020-06-04 | $19.97 | $20.43 | $19.90 | $20.43 | $17.85 | 8,354 |
| 2020-06-03 | $19.57 | $21.00 | $19.25 | $19.88 | $17.37 | 22,804 |
| 2020-06-02 | $19.48 | $19.64 | $19.02 | $19.29 | $16.85 | 8,776 |
| 2020-06-01 | $20.29 | $20.96 | $18.91 | $18.91 | $16.52 | 24,570 |
| 2020-05-29 | $19.32 | $19.79 | $18.26 | $19.70 | $17.21 | 17,090 |
| 2020-05-28 | $19.74 | $20.35 | $19.28 | $19.28 | $16.85 | 4,490 |
| 2020-05-27 | $19.22 | $20.00 | $18.44 | $19.32 | $16.88 | 9,466 |
| 2020-05-26 | $18.37 | $19.04 | $18.37 | $18.65 | $16.29 | 8,152 |
| 2020-05-22 | $18.20 | $18.22 | $17.48 | $17.73 | $15.49 | 8,850 |
| 2020-05-21 | $18.60 | $18.89 | $18.28 | $18.28 | $15.97 | 9,391 |
| 2020-05-20 | $18.03 | $18.98 | $17.50 | $18.90 | $16.51 | 11,568 |
| 2020-05-19 | $17.50 | $18.32 | $17.03 | $17.75 | $15.51 | 26,348 |
| 2020-05-18 | $16.27 | $18.10 | $16.27 | $17.73 | $15.49 | 13,685 |
| 2020-05-15 | $16.01 | $16.04 | $15.66 | $16.04 | $14.01 | 6,569 |
| 2020-05-14 | $16.00 | $16.05 | $15.65 | $15.94 | $13.93 | 8,853 |
| 2020-05-13 | $16.01 | $16.30 | $15.80 | $16.20 | $14.15 | 25,737 |
| 2020-05-12 | $16.39 | $16.91 | $16.00 | $16.02 | $14.00 | 10,482 |
| 2020-05-11 | $16.82 | $16.96 | $16.11 | $16.11 | $14.08 | 8,331 |
| 2020-05-08 | $16.87 | $17.44 | $16.87 | $17.00 | $14.85 | 6,616 |
| 2020-05-07 | $15.35 | $16.49 | $15.35 | $16.49 | $14.41 | 9,413 |
| 2020-05-06 | $16.39 | $16.73 | $15.35 | $15.35 | $13.41 | 5,468 |
| 2020-05-05 | $17.25 | $17.86 | $15.99 | $16.03 | $14.01 | 17,949 |
| 2020-05-04 | $16.87 | $17.91 | $16.50 | $17.14 | $14.98 | 8,190 |
| 2020-05-01 | $17.50 | $18.29 | $16.70 | $17.38 | $15.18 | 10,122 |
| 2020-04-30 | $19.30 | $20.00 | $17.59 | $18.20 | $15.90 | 11,706 |
| 2020-04-29 | $17.79 | $20.99 | $17.79 | $20.30 | $17.74 | 20,510 |
| 2020-04-28 | $17.44 | $17.44 | $16.78 | $17.08 | $14.92 | 4,735 |
| 2020-04-27 | $15.95 | $17.34 | $15.95 | $17.04 | $14.89 | 13,138 |
| 2020-04-24 | $16.35 | $16.66 | $15.75 | $16.10 | $14.07 | 7,656 |
| 2020-04-23 | $16.59 | $17.83 | $16.13 | $17.00 | $14.85 | 9,579 |
| 2020-04-22 | $16.20 | $17.00 | $16.20 | $16.79 | $14.67 | 6,509 |
| 2020-04-21 | $16.89 | $18.69 | $15.21 | $16.07 | $14.04 | 16,286 |
| 2020-04-20 | $19.00 | $19.00 | $16.92 | $17.57 | $15.35 | 17,576 |
| 2020-04-17 | $18.12 | $20.40 | $17.75 | $19.24 | $16.81 | 12,317 |
| 2020-04-16 | $17.00 | $18.64 | $16.67 | $17.73 | $15.49 | 23,744 |
| 2020-04-15 | $19.23 | $19.23 | $18.00 | $18.52 | $16.18 | 16,464 |
| 2020-04-14 | $19.85 | $20.19 | $19.01 | $19.23 | $16.80 | 12,349 |
| 2020-04-13 | $20.20 | $20.40 | $18.80 | $19.05 | $16.64 | 10,164 |
| 2020-04-09 | $19.20 | $20.78 | $18.75 | $19.50 | $17.04 | 22,835 |
| 2020-04-08 | $17.97 | $19.31 | $17.24 | $18.75 | $16.38 | 19,539 |
| 2020-04-07 | $17.50 | $19.65 | $17.50 | $17.99 | $15.72 | 9,080 |
| 2020-04-06 | $17.49 | $17.74 | $17.48 | $17.68 | $15.45 | 18,990 |
| 2020-04-03 | $17.83 | $18.00 | $16.93 | $17.65 | $15.42 | 10,816 |
| 2020-04-02 | $17.65 | $18.24 | $17.37 | $18.00 | $15.73 | 14,119 |
| 2020-04-01 | $18.14 | $18.26 | $17.63 | $17.63 | $15.40 | 13,179 |
| 2020-03-31 | $17.95 | $18.55 | $17.49 | $18.35 | $16.03 | 19,360 |
| 2020-03-30 | $18.10 | $18.40 | $17.92 | $18.34 | $16.02 | 7,987 |
| 2020-03-27 | $19.80 | $19.80 | $18.10 | $18.10 | $15.81 | 13,288 |
| 2020-03-26 | $19.88 | $21.14 | $19.88 | $20.00 | $17.47 | 20,829 |
| 2020-03-25 | $19.74 | $20.30 | $19.74 | $20.00 | $17.47 | 7,702 |
| 2020-03-24 | $18.02 | $20.64 | $17.05 | $20.00 | $17.47 | 15,816 |
| 2020-03-23 | $19.17 | $19.59 | $17.45 | $17.67 | $15.44 | 9,142 |
| 2020-03-20 | $18.68 | $19.58 | $18.00 | $19.00 | $16.60 | 28,135 |
| 2020-03-19 | $17.20 | $19.13 | $16.12 | $19.13 | $16.71 | 10,618 |
| 2020-03-18 | $18.26 | $18.38 | $15.64 | $15.64 | $13.66 | 9,684 |
| 2020-03-17 | $14.00 | $19.25 | $14.00 | $19.25 | $16.82 | 25,127 |
| 2020-03-16 | $18.15 | $18.69 | $13.45 | $13.45 | $11.75 | 8,389 |
| 2020-03-13 | $17.90 | $18.69 | $17.70 | $18.69 | $16.33 | 15,384 |
| 2020-03-12 | $17.50 | $18.74 | $16.17 | $17.94 | $15.67 | 16,739 |
| 2020-03-11 | $19.51 | $19.73 | $19.20 | $19.41 | $16.85 | 16,498 |
| 2020-03-10 | $20.34 | $20.34 | $19.25 | $19.43 | $16.86 | 17,269 |
| 2020-03-09 | $19.85 | $21.14 | $19.66 | $19.96 | $17.32 | 12,145 |
| 2020-03-06 | $20.85 | $21.50 | $20.20 | $20.30 | $17.62 | 13,031 |
| 2020-03-05 | $21.06 | $22.01 | $20.23 | $21.50 | $18.66 | 15,060 |
| 2020-03-04 | $21.20 | $22.14 | $20.00 | $22.08 | $19.16 | 8,243 |
| 2020-03-03 | $21.70 | $22.33 | $21.28 | $21.63 | $18.77 | 10,294 |
| 2020-03-02 | $22.10 | $22.59 | $21.66 | $22.00 | $19.09 | 8,747 |
| 2020-02-28 | $22.04 | $22.04 | $20.66 | $21.74 | $18.87 | 12,889 |
| 2020-02-27 | $22.85 | $22.85 | $22.10 | $22.10 | $19.18 | 27,695 |
| 2020-02-26 | $22.66 | $23.00 | $22.50 | $22.97 | $19.94 | 10,637 |
| 2020-02-25 | $22.20 | $23.39 | $22.20 | $22.37 | $19.41 | 15,895 |
| 2020-02-24 | $22.64 | $23.34 | $22.64 | $22.93 | $19.90 | 7,483 |
| 2020-02-21 | $23.31 | $23.52 | $23.00 | $23.04 | $20.00 | 7,946 |
| 2020-02-20 | $23.39 | $23.50 | $22.71 | $23.02 | $19.98 | 4,499 |
| 2020-02-19 | $23.33 | $23.64 | $23.20 | $23.20 | $20.14 | 5,448 |
| 2020-02-18 | $23.45 | $23.97 | $23.22 | $23.27 | $20.20 | 4,556 |
| 2020-02-14 | $23.68 | $24.17 | $23.29 | $23.60 | $20.48 | 7,641 |
| 2020-02-13 | $23.55 | $24.23 | $23.26 | $23.68 | $20.55 | 12,895 |
| 2020-02-12 | $24.47 | $24.47 | $24.00 | $24.00 | $20.83 | 2,633 |
| 2020-02-11 | $24.09 | $24.09 | $24.09 | $24.09 | $20.91 | 447 |
| 2020-02-10 | $24.18 | $24.21 | $24.11 | $24.11 | $20.93 | 1,862 |
| 2020-02-07 | $23.82 | $24.47 | $23.63 | $23.96 | $20.79 | 12,188 |
| 2020-02-06 | $23.71 | $24.55 | $23.62 | $24.09 | $20.91 | 7,870 |
| 2020-02-05 | $23.44 | $24.23 | $23.44 | $24.23 | $21.03 | 5,848 |
| 2020-02-04 | $23.20 | $23.20 | $23.00 | $23.18 | $20.12 | 9,276 |
| 2020-02-03 | $22.24 | $23.32 | $22.04 | $23.00 | $19.96 | 19,333 |
| 2020-01-31 | $22.90 | $23.39 | $22.70 | $22.75 | $19.74 | 22,485 |
| 2020-01-30 | $22.77 | $23.48 | $22.19 | $22.81 | $19.80 | 9,419 |
| 2020-01-29 | $23.20 | $24.57 | $21.41 | $22.91 | $19.88 | 20,298 |
| 2020-01-28 | $24.01 | $24.49 | $23.35 | $23.58 | $20.47 | 13,476 |
| 2020-01-27 | $24.48 | $24.67 | $24.03 | $24.05 | $20.87 | 5,144 |
| 2020-01-24 | $24.78 | $25.02 | $24.62 | $24.62 | $21.37 | 6,592 |
| 2020-01-23 | $25.02 | $25.15 | $24.90 | $24.90 | $21.61 | 9,105 |
| 2020-01-22 | $25.30 | $25.41 | $25.25 | $25.25 | $21.91 | 1,264 |
| 2020-01-21 | $25.28 | $25.40 | $25.13 | $25.21 | $21.88 | 6,180 |
| 2020-01-17 | $25.89 | $25.89 | $25.00 | $25.17 | $21.85 | 20,012 |
| 2020-01-16 | $25.99 | $25.99 | $25.60 | $25.61 | $22.23 | 3,541 |
| 2020-01-15 | $25.62 | $25.96 | $25.27 | $25.59 | $22.21 | 8,883 |
| 2020-01-14 | $25.23 | $25.65 | $25.23 | $25.65 | $22.26 | 5,956 |
| 2020-01-13 | $25.07 | $25.60 | $25.06 | $25.60 | $22.22 | 9,328 |
| 2020-01-10 | $25.04 | $25.42 | $24.98 | $25.29 | $21.95 | 15,451 |
| 2020-01-09 | $25.15 | $25.48 | $25.00 | $25.35 | $22.00 | 7,214 |
| 2020-01-08 | $25.10 | $25.32 | $25.00 | $25.08 | $21.77 | 3,750 |
| 2020-01-07 | $25.04 | $25.54 | $24.79 | $25.03 | $21.72 | 6,906 |
| 2020-01-06 | $24.77 | $25.10 | $24.77 | $25.10 | $21.78 | 2,811 |
| 2020-01-03 | $25.38 | $25.38 | $24.33 | $25.15 | $21.83 | 7,383 |
| 2020-01-02 | $25.55 | $25.75 | $25.29 | $25.57 | $22.19 | 8,446 |
| 2019-12-31 | $25.47 | $25.50 | $25.25 | $25.50 | $22.13 | 3,411 |
| 2019-12-30 | $25.08 | $25.50 | $24.87 | $25.05 | $21.74 | 4,774 |
| 2019-12-27 | $25.26 | $25.50 | $24.77 | $24.93 | $21.64 | 14,418 |
| 2019-12-26 | $24.94 | $25.25 | $24.71 | $25.25 | $21.91 | 7,938 |
| 2019-12-24 | $25.11 | $26.00 | $24.63 | $24.90 | $21.61 | 13,516 |
| 2019-12-23 | $25.20 | $25.30 | $25.20 | $25.30 | $21.96 | 1,883 |
| 2019-12-20 | $25.12 | $25.37 | $24.97 | $25.37 | $22.02 | 21,430 |
| 2019-12-19 | $25.00 | $25.13 | $24.94 | $25.05 | $21.74 | 2,925 |
| 2019-12-18 | $24.94 | $24.96 | $24.78 | $24.96 | $21.66 | 1,989 |
| 2019-12-17 | $24.80 | $24.81 | $24.79 | $24.81 | $21.53 | 3,210 |
| 2019-12-16 | $24.30 | $25.00 | $24.29 | $24.80 | $21.52 | 6,891 |
| 2019-12-13 | $24.31 | $24.40 | $24.15 | $24.25 | $21.05 | 11,839 |
| 2019-12-12 | $24.38 | $24.39 | $24.08 | $24.34 | $21.12 | 4,894 |
| 2019-12-11 | $24.37 | $24.39 | $24.22 | $24.30 | $20.99 | 8,004 |
| 2019-12-10 | $24.29 | $24.42 | $24.17 | $24.37 | $21.05 | 8,742 |
| 2019-12-09 | $24.13 | $24.30 | $24.05 | $24.24 | $20.93 | 4,898 |
| 2019-12-06 | $24.44 | $24.44 | $23.92 | $24.04 | $20.76 | 11,142 |
| 2019-12-05 | $24.49 | $24.50 | $24.09 | $24.29 | $20.98 | 6,710 |
| 2019-12-04 | $24.16 | $24.47 | $24.11 | $24.33 | $21.01 | 3,727 |
| 2019-12-03 | $24.06 | $24.16 | $23.63 | $24.02 | $20.74 | 4,279 |
| 2019-12-02 | $24.38 | $24.41 | $23.89 | $24.41 | $21.08 | 3,991 |
| 2019-11-29 | $24.37 | $24.37 | $24.33 | $24.33 | $21.01 | 1,341 |
| 2019-11-27 | $24.32 | $24.32 | $24.25 | $24.25 | $20.94 | 840 |
| 2019-11-26 | $24.34 | $24.34 | $24.17 | $24.17 | $20.87 | 2,138 |
| 2019-11-25 | $24.26 | $24.50 | $24.26 | $24.44 | $21.11 | 15,849 |
| 2019-11-22 | $24.41 | $24.48 | $24.06 | $24.21 | $20.91 | 3,878 |
| 2019-11-21 | $24.68 | $24.81 | $24.40 | $24.41 | $21.08 | 7,280 |
| 2019-11-20 | $24.84 | $24.89 | $24.46 | $24.46 | $21.12 | 20,202 |
| 2019-11-19 | $24.79 | $25.00 | $24.60 | $24.85 | $21.46 | 5,123 |
| 2019-11-18 | $24.53 | $24.60 | $23.96 | $24.26 | $20.95 | 4,865 |
| 2019-11-15 | $24.56 | $24.56 | $24.40 | $24.50 | $21.16 | 3,689 |
| 2019-11-14 | $24.59 | $24.70 | $24.19 | $24.45 | $21.12 | 10,512 |
| 2019-11-13 | $24.60 | $24.60 | $24.25 | $24.45 | $21.12 | 2,429 |
| 2019-11-12 | $24.50 | $24.63 | $24.32 | $24.32 | $21.00 | 5,268 |
| 2019-11-11 | $24.56 | $24.80 | $24.51 | $24.51 | $21.17 | 1,375 |
| 2019-11-08 | $24.65 | $25.00 | $24.06 | $24.73 | $21.36 | 13,309 |
| 2019-11-07 | $24.01 | $24.71 | $23.60 | $24.71 | $21.34 | 11,464 |
| 2019-11-06 | $24.00 | $24.00 | $23.88 | $23.88 | $20.62 | 4,227 |
| 2019-11-05 | $24.09 | $24.09 | $23.78 | $24.00 | $20.73 | 2,599 |
| 2019-11-04 | $24.00 | $24.00 | $23.73 | $24.00 | $20.73 | 7,448 |
| 2019-11-01 | $24.00 | $24.20 | $23.57 | $23.97 | $20.70 | 8,750 |
| 2019-10-31 | $23.54 | $24.00 | $23.24 | $24.00 | $20.73 | 6,212 |
| 2019-10-30 | $23.54 | $23.63 | $23.34 | $23.46 | $20.26 | 5,310 |
| 2019-10-29 | $23.46 | $23.69 | $23.15 | $23.48 | $20.28 | 8,903 |
| 2019-10-28 | $23.51 | $23.79 | $23.51 | $23.62 | $20.40 | 5,250 |
| 2019-10-25 | $23.75 | $24.00 | $23.50 | $23.52 | $20.31 | 1,993 |
| 2019-10-24 | $23.86 | $24.10 | $23.65 | $23.80 | $20.55 | 7,395 |
| 2019-10-23 | $23.90 | $24.08 | $23.75 | $24.05 | $20.77 | 4,485 |
| 2019-10-22 | $24.19 | $24.20 | $23.76 | $24.13 | $20.84 | 6,400 |
| 2019-10-21 | $23.94 | $24.29 | $23.75 | $24.20 | $20.90 | 18,547 |
| 2019-10-18 | $23.87 | $23.93 | $23.77 | $23.87 | $20.62 | 4,544 |
| 2019-10-17 | $23.79 | $24.05 | $23.69 | $24.00 | $20.73 | 9,840 |
| 2019-10-16 | $23.62 | $23.81 | $23.44 | $23.81 | $20.56 | 9,460 |
| 2019-10-15 | $23.80 | $23.99 | $23.37 | $23.65 | $20.43 | 11,444 |
| 2019-10-14 | $24.15 | $24.20 | $23.61 | $23.72 | $20.49 | 16,763 |
| 2019-10-11 | $24.00 | $24.58 | $23.77 | $24.00 | $20.73 | 11,936 |
| 2019-10-10 | $24.00 | $24.49 | $23.73 | $23.76 | $20.52 | 14,509 |
| 2019-10-09 | $23.70 | $24.22 | $23.57 | $23.57 | $20.36 | 14,123 |
| 2019-10-08 | $23.50 | $23.84 | $23.38 | $23.55 | $20.34 | 10,585 |
| 2019-10-07 | $23.34 | $24.16 | $23.16 | $23.23 | $20.06 | 7,139 |
| 2019-10-04 | $23.64 | $23.69 | $23.06 | $23.35 | $20.17 | 8,890 |
| 2019-10-03 | $23.62 | $23.86 | $23.17 | $23.35 | $20.17 | 7,318 |
| 2019-10-02 | $23.55 | $24.61 | $23.13 | $23.49 | $20.29 | 15,518 |
| 2019-10-01 | $24.11 | $24.44 | $23.26 | $23.55 | $20.34 | 23,101 |
| 2019-09-30 | $24.21 | $24.35 | $23.62 | $23.83 | $20.58 | 11,556 |
| 2019-09-27 | $23.93 | $24.85 | $23.75 | $23.75 | $20.51 | 17,507 |
| 2019-09-26 | $24.09 | $24.94 | $23.99 | $24.05 | $20.77 | 25,885 |
| 2019-09-25 | $23.89 | $24.58 | $23.48 | $24.12 | $20.83 | 11,791 |
| 2019-09-24 | $24.28 | $24.28 | $23.61 | $23.77 | $20.53 | 8,661 |
| 2019-09-23 | $24.00 | $24.83 | $23.70 | $24.00 | $20.73 | 18,812 |
| 2019-09-20 | $23.42 | $24.29 | $23.12 | $24.29 | $20.98 | 48,490 |
| 2019-09-19 | $23.61 | $24.43 | $23.04 | $23.48 | $20.28 | 18,409 |
| 2019-09-18 | $22.80 | $23.38 | $22.71 | $22.96 | $19.83 | 10,210 |
| 2019-09-17 | $23.55 | $23.68 | $22.74 | $22.74 | $19.64 | 14,649 |
| 2019-09-16 | $23.96 | $24.26 | $22.71 | $23.83 | $20.58 | 23,648 |
| 2019-09-13 | $23.44 | $24.81 | $23.44 | $24.03 | $20.75 | 24,872 |
| 2019-09-12 | $23.40 | $23.85 | $22.78 | $23.60 | $20.38 | 14,322 |
| 2019-09-11 | $22.24 | $24.18 | $22.24 | $23.70 | $20.36 | 22,287 |
| 2019-09-10 | $21.71 | $22.55 | $21.71 | $22.35 | $19.20 | 6,208 |
| 2019-09-09 | $21.82 | $22.31 | $21.59 | $22.15 | $19.03 | 6,467 |
| 2019-09-06 | $21.85 | $22.07 | $21.57 | $21.57 | $18.53 | 2,282 |
| 2019-09-05 | $21.77 | $22.09 | $21.42 | $21.95 | $18.86 | 9,178 |
| 2019-09-04 | $21.64 | $21.80 | $21.08 | $21.61 | $18.57 | 10,110 |
| 2019-09-03 | $22.06 | $22.06 | $21.30 | $21.70 | $18.65 | 15,458 |
| 2019-08-30 | $22.60 | $22.60 | $21.88 | $22.10 | $18.99 | 12,932 |
| 2019-08-29 | $22.00 | $22.60 | $21.22 | $22.58 | $19.40 | 17,207 |
| 2019-08-28 | $21.50 | $21.93 | $21.50 | $21.80 | $18.73 | 8,691 |
| 2019-08-27 | $21.58 | $21.74 | $21.22 | $21.66 | $18.61 | 7,610 |
| 2019-08-26 | $21.70 | $21.74 | $20.90 | $21.74 | $18.68 | 16,110 |
| 2019-08-23 | $21.92 | $21.98 | $21.19 | $21.74 | $18.68 | 19,463 |
| 2019-08-22 | $22.10 | $22.46 | $21.20 | $22.10 | $18.99 | 24,486 |
| 2019-08-21 | $22.09 | $22.42 | $21.76 | $22.10 | $18.99 | 10,045 |
| 2019-08-20 | $22.21 | $22.26 | $21.51 | $21.92 | $18.84 | 11,913 |
| 2019-08-19 | $22.76 | $22.76 | $21.84 | $22.36 | $19.21 | 7,179 |
| 2019-08-16 | $22.23 | $22.81 | $21.89 | $22.76 | $19.56 | 10,570 |
| 2019-08-15 | $22.20 | $22.73 | $21.06 | $21.87 | $18.79 | 8,205 |
| 2019-08-14 | $22.40 | $23.09 | $21.68 | $22.05 | $18.95 | 19,971 |
| 2019-08-13 | $22.15 | $23.20 | $21.82 | $23.00 | $19.76 | 5,767 |
| 2019-08-12 | $22.04 | $22.57 | $21.24 | $22.38 | $19.23 | 35,807 |
| 2019-08-09 | $22.35 | $22.93 | $21.75 | $21.95 | $18.86 | 7,917 |
| 2019-08-08 | $22.37 | $23.44 | $22.37 | $23.01 | $19.77 | 7,465 |
| 2019-08-07 | $22.84 | $22.84 | $20.53 | $22.31 | $19.17 | 20,840 |
| 2019-08-06 | $22.58 | $22.97 | $22.56 | $22.90 | $19.68 | 2,469 |
| 2019-08-05 | $23.13 | $23.18 | $22.53 | $22.53 | $19.36 | 16,153 |
| 2019-08-02 | $23.07 | $23.63 | $22.62 | $23.59 | $20.27 | 10,205 |
| 2019-08-01 | $24.21 | $24.71 | $23.49 | $23.55 | $20.24 | 18,237 |
| 2019-07-31 | $25.38 | $25.46 | $24.43 | $24.43 | $20.99 | 19,023 |
| 2019-07-30 | $25.50 | $25.89 | $25.37 | $25.37 | $21.80 | 36,571 |
| 2019-07-29 | $26.40 | $26.57 | $25.85 | $25.89 | $22.25 | 8,321 |
| 2019-07-26 | $26.39 | $26.40 | $26.00 | $26.16 | $22.48 | 5,775 |
| 2019-07-25 | $26.54 | $26.54 | $26.12 | $26.18 | $22.50 | 6,846 |
| 2019-07-24 | $26.15 | $26.75 | $26.15 | $26.74 | $22.98 | 31,826 |
| 2019-07-23 | $25.97 | $26.69 | $25.59 | $26.56 | $22.82 | 24,021 |
| 2019-07-22 | $25.98 | $26.19 | $25.46 | $25.93 | $22.28 | 15,344 |
| 2019-07-19 | $26.20 | $26.20 | $25.52 | $26.17 | $22.49 | 7,779 |
| 2019-07-18 | $26.25 | $26.39 | $25.82 | $26.36 | $22.65 | 7,084 |
| 2019-07-17 | $25.65 | $26.47 | $25.55 | $26.31 | $22.61 | 21,119 |
| 2019-07-16 | $26.73 | $26.73 | $26.03 | $26.36 | $22.65 | 11,021 |
| 2019-07-15 | $25.45 | $26.99 | $25.36 | $26.50 | $22.77 | 15,539 |
| 2019-07-12 | $26.38 | $26.71 | $25.53 | $25.63 | $22.02 | 11,908 |
| 2019-07-11 | $26.69 | $26.75 | $26.24 | $26.36 | $22.65 | 14,064 |
| 2019-07-10 | $26.84 | $26.99 | $26.43 | $26.82 | $23.05 | 9,310 |
| 2019-07-09 | $26.68 | $27.00 | $26.61 | $26.81 | $23.04 | 14,296 |
| 2019-07-08 | $27.00 | $27.00 | $26.39 | $26.90 | $23.11 | 25,003 |
| 2019-07-05 | $27.00 | $27.00 | $26.32 | $27.00 | $23.20 | 11,035 |
| 2019-07-03 | $26.74 | $27.24 | $26.41 | $27.17 | $23.35 | 17,392 |
| 2019-07-02 | $27.75 | $27.75 | $26.28 | $27.19 | $23.36 | 43,019 |
| 2019-07-01 | $27.00 | $27.21 | $26.66 | $26.82 | $23.05 | 33,683 |
| 2019-06-28 | $26.17 | $27.25 | $26.13 | $26.80 | $23.03 | 695,238 |
| 2019-06-27 | $26.40 | $26.40 | $26.14 | $26.35 | $22.64 | 13,836 |
| 2019-06-26 | $26.15 | $26.40 | $25.90 | $26.40 | $22.68 | 19,738 |
| 2019-06-25 | $26.14 | $26.40 | $24.92 | $26.30 | $22.60 | 15,510 |
| 2019-06-24 | $26.30 | $26.30 | $25.89 | $26.30 | $22.60 | 11,774 |
| 2019-06-21 | $26.40 | $26.45 | $25.84 | $26.30 | $22.60 | 19,720 |
| 2019-06-20 | $26.40 | $26.44 | $25.93 | $26.30 | $22.60 | 9,674 |
| 2019-06-19 | $26.35 | $26.50 | $26.30 | $26.50 | $22.77 | 8,128 |
| 2019-06-18 | $26.55 | $26.55 | $26.17 | $26.50 | $22.77 | 16,736 |
| 2019-06-17 | $26.34 | $26.69 | $26.02 | $26.50 | $22.77 | 21,372 |
| 2019-06-14 | $26.20 | $26.35 | $25.81 | $26.30 | $22.60 | 18,677 |
| 2019-06-13 | $26.08 | $26.36 | $25.80 | $26.20 | $22.51 | 20,219 |
| 2019-06-12 | $26.55 | $26.80 | $26.13 | $26.68 | $21.94 | 28,144 |
| 2019-06-11 | $26.35 | $26.79 | $26.10 | $26.70 | $21.96 | 20,850 |
| 2019-06-10 | $25.76 | $26.91 | $25.52 | $26.10 | $21.47 | 10,564 |
| 2019-06-07 | $26.28 | $26.94 | $26.00 | $26.94 | $22.16 | 4,448 |
| 2019-06-06 | $26.64 | $26.85 | $25.03 | $26.30 | $21.63 | 9,753 |
| 2019-06-05 | $26.64 | $26.93 | $26.63 | $26.83 | $22.07 | 3,794 |
| 2019-06-04 | $26.94 | $26.94 | $26.50 | $26.81 | $22.05 | 3,328 |
| 2019-06-03 | $26.48 | $27.18 | $26.48 | $26.78 | $22.03 | 5,743 |
| 2019-05-31 | $27.04 | $27.07 | $26.38 | $26.38 | $21.70 | 11,047 |
| 2019-05-30 | $26.62 | $27.00 | $26.62 | $26.90 | $22.12 | 7,375 |
| 2019-05-29 | $27.20 | $27.20 | $26.86 | $27.20 | $22.37 | 4,204 |
| 2019-05-28 | $27.27 | $27.29 | $26.82 | $27.20 | $22.37 | 7,257 |
| 2019-05-24 | $27.30 | $27.30 | $27.00 | $27.20 | $22.37 | 5,751 |
| 2019-05-23 | $27.01 | $27.25 | $26.50 | $27.20 | $22.37 | 11,655 |
| 2019-05-22 | $26.91 | $27.30 | $26.57 | $27.27 | $22.43 | 4,962 |
| 2019-05-21 | $27.17 | $27.30 | $26.79 | $27.30 | $22.45 | 11,643 |
| 2019-05-20 | $27.00 | $27.25 | $26.47 | $27.20 | $22.37 | 47,204 |
| 2019-05-17 | $27.39 | $27.75 | $26.77 | $27.45 | $22.58 | 6,947 |
| 2019-05-16 | $26.78 | $27.98 | $26.20 | $27.34 | $22.49 | 9,748 |
| 2019-05-15 | $25.99 | $28.62 | $25.99 | $26.71 | $21.97 | 14,525 |
| 2019-05-14 | $25.80 | $26.00 | $25.51 | $26.00 | $21.38 | 6,258 |
| 2019-05-13 | $25.50 | $25.99 | $25.34 | $25.88 | $21.29 | 11,159 |
| 2019-05-10 | $23.97 | $26.42 | $23.75 | $25.56 | $21.02 | 31,166 |
| 2019-05-09 | $24.12 | $24.12 | $23.77 | $24.01 | $19.75 | 7,569 |
| 2019-05-08 | $24.00 | $24.16 | $24.00 | $24.00 | $19.74 | 9,453 |
| 2019-05-07 | $24.47 | $24.47 | $24.00 | $24.00 | $19.74 | 2,467 |
| 2019-05-06 | $23.74 | $24.95 | $23.74 | $23.95 | $19.70 | 12,831 |
| 2019-05-03 | $23.56 | $23.89 | $23.56 | $23.75 | $19.53 | 4,295 |
| 2019-05-02 | $23.71 | $23.71 | $23.58 | $23.58 | $19.39 | 2,109 |
| 2019-05-01 | $23.07 | $23.79 | $23.07 | $23.78 | $19.56 | 12,136 |
| 2019-04-30 | $23.10 | $23.51 | $23.07 | $23.51 | $19.34 | 8,898 |
| 2019-04-29 | $23.35 | $23.35 | $23.13 | $23.13 | $19.02 | 11,753 |
| 2019-04-26 | $23.49 | $23.50 | $23.26 | $23.44 | $19.28 | 2,295 |
| 2019-04-25 | $23.38 | $23.38 | $23.36 | $23.36 | $19.21 | 2,885 |
| 2019-04-24 | $23.89 | $23.89 | $23.31 | $23.31 | $19.17 | 1,393 |
| 2019-04-23 | $24.00 | $24.00 | $23.62 | $23.70 | $19.49 | 1,971 |
| 2019-04-22 | $23.64 | $23.98 | $23.63 | $23.98 | $19.72 | 2,190 |
| 2019-04-18 | $23.48 | $23.64 | $23.48 | $23.60 | $19.41 | 885 |
| 2019-04-17 | $23.28 | $23.60 | $23.27 | $23.27 | $19.14 | 5,941 |
| 2019-04-16 | $23.39 | $23.75 | $23.30 | $23.75 | $19.53 | 1,395 |
| 2019-04-15 | $24.00 | $24.00 | $23.47 | $23.50 | $19.33 | 1,795 |
| 2019-04-12 | $23.75 | $23.94 | $23.52 | $23.69 | $19.48 | 2,586 |
| 2019-04-11 | $23.45 | $23.75 | $23.35 | $23.75 | $19.53 | 1,245 |
| 2019-04-10 | $23.80 | $24.00 | $23.26 | $23.26 | $19.13 | 5,082 |
| 2019-04-09 | $24.00 | $24.00 | $23.49 | $23.73 | $19.52 | 1,367 |
| 2019-04-08 | $23.77 | $24.00 | $23.65 | $24.00 | $19.74 | 1,534 |
| 2019-04-05 | $24.00 | $24.00 | $23.26 | $23.85 | $19.62 | 5,901 |
| 2019-04-04 | $23.63 | $23.63 | $23.63 | $23.63 | $19.43 | 230 |
| 2019-04-03 | $23.99 | $23.99 | $23.63 | $23.63 | $19.43 | 562 |
| 2019-04-02 | $23.76 | $24.00 | $23.31 | $24.00 | $19.74 | 4,609 |
| 2019-04-01 | $23.37 | $24.00 | $23.00 | $23.61 | $19.42 | 8,542 |
| 2019-03-29 | $23.41 | $23.49 | $23.24 | $23.24 | $19.11 | 1,725 |
| 2019-03-28 | $23.28 | $23.28 | $23.28 | $23.28 | $19.15 | 695 |
| 2019-03-27 | $23.07 | $23.62 | $22.90 | $23.18 | $19.06 | 10,845 |
| 2019-03-26 | $23.90 | $23.90 | $22.92 | $23.32 | $19.18 | 11,336 |
| 2019-03-25 | $23.00 | $23.47 | $22.94 | $23.37 | $19.22 | 12,740 |
| 2019-03-22 | $23.43 | $23.67 | $22.91 | $23.24 | $19.11 | 10,147 |
| 2019-03-21 | $23.09 | $23.45 | $22.81 | $23.19 | $19.07 | 6,777 |
| 2019-03-20 | $23.26 | $23.26 | $22.84 | $23.18 | $19.06 | 5,038 |
| 2019-03-19 | $22.94 | $23.05 | $22.51 | $22.94 | $18.87 | 5,154 |
| 2019-03-18 | $22.59 | $22.93 | $22.35 | $22.51 | $18.51 | 5,257 |
| 2019-03-15 | $22.50 | $23.08 | $21.90 | $22.32 | $18.36 | 11,732 |
| 2019-03-14 | $22.79 | $22.80 | $22.78 | $22.80 | $18.75 | 2,876 |
| 2019-03-13 | $22.35 | $23.31 | $22.25 | $22.91 | $18.76 | 7,227 |
| 2019-03-12 | $24.00 | $24.00 | $22.51 | $22.75 | $18.63 | 8,731 |
| 2019-03-11 | $23.30 | $23.89 | $23.16 | $23.50 | $19.24 | 11,428 |
| 2019-03-08 | $23.87 | $23.87 | $23.85 | $23.85 | $19.53 | 1,237 |
| 2019-03-07 | $23.62 | $23.88 | $23.27 | $23.74 | $19.44 | 5,339 |
| 2019-03-06 | $23.60 | $23.90 | $23.31 | $23.48 | $19.23 | 5,381 |
| 2019-03-05 | $23.00 | $23.26 | $23.00 | $23.26 | $19.05 | 2,561 |
| 2019-03-04 | $23.53 | $23.53 | $23.08 | $23.25 | $19.04 | 2,586 |
| 2019-03-01 | $23.63 | $23.87 | $23.28 | $23.28 | $19.06 | 5,013 |
| 2019-02-28 | $23.20 | $23.64 | $23.20 | $23.64 | $19.36 | 706 |
| 2019-02-27 | $23.36 | $23.65 | $23.16 | $23.65 | $19.37 | 821 |
| 2019-02-26 | $23.29 | $23.70 | $23.29 | $23.66 | $19.37 | 3,465 |
| 2019-02-25 | $22.60 | $24.00 | $22.00 | $24.00 | $19.65 | 18,362 |
| 2019-02-22 | $22.90 | $22.94 | $22.59 | $22.87 | $18.72 | 3,250 |
| 2019-02-21 | $22.52 | $22.98 | $22.52 | $22.79 | $18.66 | 6,691 |
| 2019-02-20 | $23.04 | $23.13 | $22.30 | $22.30 | $18.26 | 8,520 |
| 2019-02-19 | $23.13 | $23.38 | $22.53 | $22.55 | $18.47 | 10,097 |
| 2019-02-15 | $22.60 | $23.46 | $22.38 | $23.00 | $18.83 | 9,294 |
| 2019-02-14 | $23.30 | $23.68 | $23.03 | $23.30 | $19.08 | 10,555 |
| 2019-02-13 | $22.95 | $23.65 | $22.75 | $23.65 | $19.37 | 6,056 |
| 2019-02-12 | $23.40 | $23.88 | $22.51 | $23.00 | $18.83 | 11,560 |
| 2019-02-11 | $22.50 | $23.75 | $22.50 | $23.05 | $18.87 | 6,282 |
| 2019-02-08 | $23.06 | $23.73 | $22.43 | $22.43 | $18.37 | 7,133 |
| 2019-02-07 | $23.88 | $23.88 | $23.88 | $23.88 | $19.55 | 293 |
| 2019-02-06 | $23.88 | $23.88 | $23.88 | $23.88 | $19.55 | 237 |
| 2019-02-05 | $23.90 | $23.90 | $22.91 | $23.25 | $19.04 | 4,320 |
| 2019-02-04 | $22.86 | $23.89 | $22.86 | $23.74 | $19.44 | 4,159 |
| 2019-02-01 | $23.00 | $23.95 | $22.75 | $22.90 | $18.75 | 12,182 |
| 2019-01-31 | $22.50 | $23.00 | $22.50 | $23.00 | $18.83 | 6,947 |
| 2019-01-30 | $23.00 | $23.00 | $22.88 | $22.88 | $18.74 | 628 |
| 2019-01-29 | $22.80 | $23.00 | $22.73 | $22.73 | $18.61 | 1,344 |
| 2019-01-28 | $23.00 | $23.00 | $22.77 | $23.00 | $18.83 | 7,375 |
| 2019-01-25 | $22.79 | $23.00 | $22.79 | $23.00 | $18.83 | 790 |
| 2019-01-24 | $23.00 | $23.00 | $22.90 | $23.00 | $18.83 | 8,276 |
| 2019-01-23 | $22.16 | $23.08 | $22.16 | $23.08 | $18.90 | 5,903 |
| 2019-01-22 | $22.77 | $23.00 | $22.37 | $22.67 | $18.56 | 7,988 |
| 2019-01-18 | $22.64 | $23.00 | $22.50 | $22.50 | $18.42 | 5,624 |
| 2019-01-17 | $22.79 | $23.00 | $22.79 | $23.00 | $18.83 | 15,088 |
| 2019-01-16 | $23.00 | $23.00 | $22.68 | $22.68 | $18.57 | 7,157 |
| 2019-01-15 | $23.02 | $23.02 | $22.95 | $23.00 | $18.83 | 2,439 |
| 2019-01-14 | $22.40 | $23.00 | $22.40 | $23.00 | $18.83 | 1,718 |
| 2019-01-11 | $22.95 | $23.15 | $22.84 | $23.09 | $18.91 | 2,840 |
| 2019-01-10 | $22.40 | $23.60 | $22.40 | $23.12 | $18.93 | 6,568 |
| 2019-01-09 | $21.17 | $23.59 | $21.17 | $23.49 | $19.24 | 8,983 |
| 2019-01-08 | $23.49 | $23.49 | $21.58 | $22.25 | $18.22 | 4,178 |
| 2019-01-07 | $22.00 | $22.03 | $21.02 | $22.02 | $18.03 | 1,704 |
| 2019-01-04 | $21.00 | $22.44 | $20.77 | $22.09 | $18.09 | 3,727 |
| 2019-01-03 | $21.40 | $21.41 | $20.51 | $21.37 | $17.50 | 6,174 |
| 2019-01-02 | $20.89 | $21.60 | $20.45 | $21.40 | $17.52 | 10,032 |
| 2018-12-31 | $20.51 | $21.37 | $20.21 | $21.03 | $17.22 | 6,183 |
| 2018-12-28 | $20.50 | $20.97 | $20.16 | $20.89 | $17.11 | 8,347 |
| 2018-12-27 | $20.11 | $22.18 | $20.05 | $20.11 | $16.47 | 2,407 |
| 2018-12-26 | $20.78 | $21.68 | $20.23 | $20.31 | $16.63 | 5,721 |
| 2018-12-24 | $20.52 | $22.57 | $20.12 | $20.86 | $17.08 | 8,145 |
| 2018-12-21 | $22.80 | $23.25 | $20.63 | $21.00 | $17.20 | 11,844 |
| 2018-12-20 | $23.27 | $23.27 | $22.20 | $22.80 | $18.67 | 18,998 |
| 2018-12-19 | $23.12 | $23.54 | $23.00 | $23.18 | $18.98 | 29,271 |
| 2018-12-18 | $23.25 | $23.76 | $22.77 | $23.25 | $19.04 | 12,267 |
| 2018-12-17 | $22.44 | $23.71 | $22.31 | $23.25 | $19.04 | 15,848 |
| 2018-12-14 | $23.31 | $23.31 | $23.31 | $23.31 | $19.09 | 173 |
| 2018-12-13 | $23.03 | $23.80 | $22.92 | $23.31 | $19.09 | 3,190 |
| 2018-12-12 | $23.50 | $24.00 | $22.95 | $23.40 | $19.08 | 4,854 |
| 2018-12-11 | $23.84 | $23.84 | $23.00 | $23.49 | $19.15 | 9,862 |
| 2018-12-10 | $22.92 | $23.73 | $22.65 | $22.65 | $18.47 | 11,964 |
| 2018-12-07 | $23.44 | $23.50 | $22.30 | $22.55 | $18.39 | 14,133 |
| 2018-12-06 | $22.56 | $23.56 | $22.56 | $23.11 | $18.84 | 5,778 |
| 2018-12-04 | $23.30 | $23.76 | $23.25 | $23.25 | $18.96 | 921 |
| 2018-12-03 | $23.13 | $23.50 | $22.61 | $23.50 | $19.16 | 8,007 |
| 2018-11-30 | $23.10 | $23.78 | $22.69 | $22.69 | $18.50 | 4,588 |
| 2018-11-29 | $22.30 | $23.70 | $22.30 | $23.70 | $19.32 | 6,069 |
| 2018-11-28 | $22.30 | $23.89 | $22.30 | $22.59 | $18.42 | 12,866 |
| 2018-11-27 | $22.58 | $23.89 | $22.30 | $22.32 | $18.20 | 7,256 |
| 2018-11-26 | $22.90 | $22.90 | $22.50 | $22.50 | $18.35 | 3,760 |
| 2018-11-23 | $22.60 | $22.60 | $22.60 | $22.60 | $18.43 | 35 |
| 2018-11-21 | $22.59 | $22.74 | $22.40 | $22.60 | $18.43 | 2,593 |
| 2018-11-20 | $22.25 | $23.84 | $22.25 | $22.50 | $18.35 | 99,929 |
| 2018-11-19 | $22.85 | $23.89 | $22.25 | $22.33 | $18.21 | 8,682 |
| 2018-11-16 | $22.80 | $24.00 | $22.40 | $22.48 | $18.33 | 5,775 |
| 2018-11-15 | $22.80 | $22.80 | $22.80 | $22.80 | $18.59 | 10 |
| 2018-11-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.59 | 182 |
| 2018-11-13 | $22.80 | $23.00 | $22.80 | $22.80 | $18.59 | 686 |
| 2018-11-12 | $22.64 | $22.93 | $22.43 | $22.43 | $18.29 | 2,119 |
| 2018-11-09 | $23.20 | $23.30 | $22.37 | $22.66 | $18.48 | 4,583 |
| 2018-11-08 | $23.89 | $23.89 | $22.92 | $22.92 | $18.69 | 8,741 |
| 2018-11-07 | $22.73 | $23.55 | $22.73 | $23.15 | $18.88 | 11,993 |
| 2018-11-06 | $23.14 | $23.62 | $22.65 | $22.83 | $18.61 | 10,994 |
| 2018-11-05 | $23.65 | $23.88 | $23.65 | $23.88 | $19.47 | 484 |
| 2018-11-02 | $23.00 | $23.50 | $23.00 | $23.06 | $18.80 | 569 |
| 2018-11-01 | $23.30 | $23.65 | $23.15 | $23.34 | $19.03 | 2,699 |
| 2018-10-31 | $22.84 | $23.40 | $22.84 | $23.40 | $19.08 | 1,995 |
| 2018-10-30 | $22.84 | $22.85 | $22.84 | $22.85 | $18.63 | 1,256 |
| 2018-10-29 | $22.95 | $22.95 | $22.86 | $22.94 | $18.70 | 728 |
| 2018-10-26 | $22.86 | $23.47 | $22.29 | $22.94 | $18.70 | 9,766 |
| 2018-10-25 | $23.18 | $23.99 | $22.76 | $22.76 | $18.56 | 9,962 |
| 2018-10-24 | $23.20 | $23.20 | $22.71 | $22.86 | $18.64 | 2,002 |
| 2018-10-23 | $23.00 | $23.84 | $22.66 | $23.05 | $18.79 | 6,586 |
| 2018-10-22 | $23.50 | $23.50 | $22.25 | $23.01 | $18.76 | 8,074 |
| 2018-10-19 | $23.48 | $23.70 | $23.18 | $23.70 | $19.32 | 841 |
| 2018-10-18 | $23.38 | $23.48 | $23.18 | $23.48 | $19.14 | 1,743 |
| 2018-10-17 | $23.95 | $24.41 | $23.45 | $23.68 | $19.31 | 7,668 |
| 2018-10-16 | $24.27 | $24.27 | $23.46 | $23.85 | $19.45 | 5,542 |
| 2018-10-15 | $23.50 | $23.91 | $23.34 | $23.68 | $19.31 | 4,111 |
| 2018-10-12 | $24.88 | $24.88 | $23.03 | $23.27 | $18.97 | 3,094 |
| 2018-10-11 | $22.79 | $23.54 | $22.73 | $23.13 | $18.86 | 7,904 |
| 2018-10-10 | $22.55 | $23.70 | $22.55 | $22.81 | $18.60 | 10,158 |
| 2018-10-09 | $23.29 | $24.04 | $22.93 | $23.26 | $18.97 | 9,604 |
| 2018-10-08 | $23.55 | $23.76 | $22.85 | $23.43 | $19.10 | 10,542 |
| 2018-10-05 | $23.09 | $23.78 | $22.66 | $23.50 | $19.16 | 8,058 |
| 2018-10-04 | $23.49 | $23.62 | $22.74 | $23.10 | $18.83 | 10,808 |
| 2018-10-03 | $23.00 | $23.89 | $23.00 | $23.65 | $19.28 | 172,650 |
| 2018-10-02 | $23.15 | $23.91 | $22.35 | $23.91 | $19.50 | 2,952 |
| 2018-10-01 | $23.20 | $23.35 | $22.51 | $22.95 | $18.71 | 10,212 |
| 2018-09-28 | $23.40 | $23.40 | $22.75 | $22.75 | $18.55 | 3,259 |
| 2018-09-27 | $23.45 | $23.45 | $23.00 | $23.20 | $18.92 | 456 |
| 2018-09-26 | $23.00 | $23.40 | $22.80 | $22.80 | $18.59 | 5,246 |
| 2018-09-25 | $23.05 | $23.34 | $22.75 | $23.00 | $18.75 | 4,844 |
| 2018-09-24 | $23.65 | $23.70 | $22.84 | $23.50 | $19.16 | 8,514 |
| 2018-09-21 | $23.80 | $24.10 | $23.20 | $23.20 | $18.92 | 12,922 |
| 2018-09-20 | $23.85 | $24.43 | $23.41 | $24.10 | $19.65 | 9,297 |
| 2018-09-19 | $23.60 | $24.70 | $23.52 | $23.80 | $19.41 | 16,353 |
| 2018-09-18 | $23.80 | $24.80 | $23.30 | $23.60 | $19.24 | 6,676 |
| 2018-09-17 | $23.90 | $24.15 | $23.55 | $23.80 | $19.41 | 8,225 |
| 2018-09-14 | $23.50 | $24.25 | $22.88 | $23.60 | $19.24 | 10,348 |
| 2018-09-13 | $23.50 | $23.50 | $23.00 | $23.20 | $18.92 | 3,238 |
| 2018-09-12 | $23.30 | $23.50 | $22.95 | $23.50 | $19.08 | 4,367 |
| 2018-09-11 | $23.50 | $23.50 | $22.40 | $23.30 | $18.92 | 3,658 |
| 2018-09-10 | $23.40 | $23.50 | $23.20 | $23.50 | $19.08 | 14,507 |
| 2018-09-07 | $23.75 | $23.75 | $22.82 | $23.35 | $18.96 | 5,736 |
| 2018-09-06 | $22.50 | $22.95 | $22.50 | $22.67 | $18.41 | 1,014 |
| 2018-09-05 | $22.24 | $22.50 | $22.10 | $22.50 | $18.27 | 31,793 |
| 2018-09-04 | $22.40 | $22.40 | $22.40 | $22.40 | $18.19 | 896 |
| 2018-08-31 | $22.30 | $22.50 | $22.30 | $22.50 | $18.27 | 948 |
| 2018-08-30 | $22.33 | $22.33 | $22.33 | $22.33 | $18.13 | 1,039 |
| 2018-08-29 | $22.31 | $22.31 | $22.31 | $22.31 | $18.11 | 296 |
| 2018-08-28 | $22.45 | $22.45 | $22.26 | $22.26 | $18.07 | 566 |
| 2018-08-27 | $22.08 | $22.50 | $22.08 | $22.10 | $17.94 | 1,565 |
| 2018-08-24 | $22.15 | $22.45 | $22.15 | $22.45 | $18.23 | 16,696 |
| 2018-08-23 | $22.05 | $22.38 | $22.05 | $22.38 | $18.17 | 2,740 |
| 2018-08-22 | $22.25 | $22.46 | $22.25 | $22.46 | $18.23 | 2,309 |
| 2018-08-21 | $22.40 | $22.40 | $22.40 | $22.40 | $18.19 | 503 |
| 2018-08-20 | $22.14 | $22.48 | $22.14 | $22.48 | $18.25 | 926 |
| 2018-08-17 | $22.10 | $22.25 | $22.10 | $22.25 | $18.06 | 2,112 |
| 2018-08-16 | $22.20 | $22.40 | $22.05 | $22.15 | $17.98 | 23,630 |
| 2018-08-15 | $22.40 | $22.40 | $22.20 | $22.40 | $18.19 | 1,583 |
| 2018-08-14 | $22.20 | $22.25 | $22.20 | $22.25 | $18.06 | 499 |
| 2018-08-13 | $22.36 | $22.36 | $22.10 | $22.11 | $17.95 | 13,307 |
| 2018-08-10 | $22.36 | $22.36 | $22.36 | $22.36 | $18.15 | 262 |
| 2018-08-09 | $22.16 | $22.25 | $22.16 | $22.25 | $18.06 | 3,515 |
| 2018-08-08 | $22.36 | $22.40 | $22.10 | $22.25 | $18.06 | 6,158 |
| 2018-08-07 | $22.05 | $22.23 | $22.05 | $22.23 | $18.05 | 1,609 |
| 2018-08-06 | $22.10 | $22.25 | $22.10 | $22.25 | $18.06 | 22,024 |
| 2018-08-03 | $21.95 | $22.10 | $21.75 | $22.00 | $17.86 | 31,164 |
| 2018-08-02 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 70 |
| 2018-08-01 | $21.85 | $21.85 | $21.75 | $21.75 | $17.66 | 2,345 |
| 2018-07-31 | $21.84 | $21.91 | $21.75 | $21.75 | $17.66 | 1,233 |
| 2018-07-30 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 86 |
| 2018-07-27 | $21.90 | $21.95 | $21.75 | $21.75 | $17.66 | 1,679 |
| 2018-07-26 | $21.70 | $21.77 | $21.70 | $21.77 | $17.67 | 374 |
| 2018-07-25 | $21.95 | $21.95 | $21.95 | $21.95 | $17.82 | 120 |
| 2018-07-24 | $21.70 | $22.00 | $21.70 | $21.95 | $17.82 | 47,828 |
| 2018-07-23 | $21.85 | $21.85 | $21.74 | $21.74 | $17.65 | 2,354 |
| 2018-07-20 | $21.69 | $21.76 | $21.69 | $21.76 | $17.67 | 1,191 |
| 2018-07-19 | $21.65 | $21.65 | $21.65 | $21.65 | $17.58 | 1,740 |
| 2018-07-18 | $21.85 | $21.85 | $21.85 | $21.85 | $17.74 | 185 |
| 2018-07-17 | $21.94 | $21.94 | $21.65 | $21.76 | $17.67 | 766 |
| 2018-07-16 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 349 |
| 2018-07-13 | $21.88 | $21.88 | $21.83 | $21.88 | $17.76 | 2,281 |
| 2018-07-12 | $21.94 | $21.94 | $21.80 | $21.80 | $17.70 | 2,934 |
| 2018-07-11 | $21.65 | $21.77 | $21.65 | $21.75 | $17.66 | 6,287 |
| 2018-07-10 | $21.87 | $21.88 | $21.75 | $21.75 | $17.66 | 3,934 |
| 2018-07-09 | $21.75 | $21.75 | $21.65 | $21.65 | $17.58 | 8,014 |
| 2018-07-06 | $21.80 | $21.90 | $21.75 | $21.75 | $17.66 | 42,087 |
| 2018-07-05 | $21.93 | $21.99 | $21.75 | $21.75 | $17.66 | 758 |
| 2018-07-03 | $21.83 | $21.84 | $21.75 | $21.84 | $17.73 | 3,101 |
| 2018-07-02 | $22.05 | $22.05 | $21.80 | $22.05 | $17.90 | 8,626 |
| 2018-06-29 | $21.75 | $21.90 | $21.75 | $21.90 | $17.78 | 6,652 |
| 2018-06-28 | $21.80 | $21.80 | $21.75 | $21.79 | $17.69 | 1,623 |
| 2018-06-27 | $21.75 | $22.00 | $21.75 | $21.88 | $17.76 | 2,303 |
| 2018-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 107 |
| 2018-06-25 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 3,937 |
| 2018-06-22 | $21.85 | $21.85 | $21.85 | $21.85 | $17.74 | 417 |
| 2018-06-21 | $21.75 | $21.75 | $21.75 | $21.75 | $17.66 | 527 |
| 2018-06-20 | $21.75 | $21.95 | $21.75 | $21.95 | $17.82 | 386 |
| 2018-06-19 | $21.80 | $22.10 | $21.75 | $21.75 | $17.66 | 2,458 |
| 2018-06-18 | $21.80 | $22.10 | $21.80 | $22.10 | $17.94 | 1,086 |
| 2018-06-15 | $21.98 | $22.13 | $21.75 | $21.90 | $17.78 | 6,857 |
| 2018-06-14 | $21.80 | $22.23 | $21.75 | $22.20 | $18.02 | 2,140 |
| 2018-06-13 | $21.89 | $22.45 | $21.80 | $22.40 | $17.41 | 4,955 |
| 2018-06-12 | $22.45 | $22.45 | $21.88 | $21.88 | $17.00 | 4,169 |
| 2018-06-11 | $21.75 | $22.43 | $21.75 | $22.35 | $17.37 | 1,142 |
| 2018-06-08 | $22.13 | $22.15 | $21.70 | $21.70 | $16.86 | 671 |
| 2018-06-07 | $22.40 | $22.40 | $21.95 | $21.95 | $17.06 | 3,385 |
| 2018-06-06 | $22.45 | $22.45 | $21.95 | $21.95 | $17.06 | 1,462 |
| 2018-06-05 | $21.76 | $22.35 | $21.76 | $22.35 | $17.37 | 5,037 |
| 2018-06-04 | $22.20 | $22.45 | $21.70 | $22.00 | $17.10 | 6,530 |
| 2018-06-01 | $22.40 | $22.45 | $22.25 | $22.35 | $17.37 | 5,629 |
| 2018-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $17.10 | 712 |
| 2018-05-30 | $21.70 | $22.45 | $21.70 | $22.00 | $17.10 | 3,606 |
| 2018-05-29 | $22.06 | $22.45 | $21.65 | $21.65 | $16.83 | 2,480 |
| 2018-05-25 | $22.45 | $22.45 | $22.35 | $22.35 | $17.37 | 563 |
| 2018-05-24 | $23.00 | $23.00 | $21.60 | $21.80 | $16.94 | 10,853 |
| 2018-05-23 | $22.65 | $22.98 | $22.00 | $22.70 | $17.64 | 2,075 |
| 2018-05-22 | $22.61 | $22.88 | $22.61 | $22.75 | $17.68 | 1,027 |
| 2018-05-21 | $22.70 | $22.90 | $22.56 | $22.90 | $17.80 | 3,403 |
| 2018-05-18 | $22.00 | $22.33 | $22.00 | $22.10 | $17.17 | 2,271 |
| 2018-05-17 | $21.35 | $22.00 | $21.35 | $22.00 | $17.10 | 171,500 |
| 2018-05-16 | $22.40 | $22.40 | $22.00 | $22.00 | $17.10 | 4,030 |
| 2018-05-15 | $23.00 | $23.00 | $21.90 | $21.90 | $17.02 | 6,945 |
| 2018-05-14 | $21.95 | $22.00 | $21.86 | $22.00 | $17.10 | 4,396 |
| 2018-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.10 | 345 |
| 2018-05-10 | $21.65 | $21.65 | $21.65 | $21.65 | $16.83 | 31 |
| 2018-05-09 | $21.65 | $21.65 | $21.65 | $21.65 | $16.83 | 467 |
| 2018-05-08 | $21.40 | $21.40 | $21.40 | $21.40 | $16.63 | 1,112 |
| 2018-05-07 | $21.77 | $21.89 | $21.52 | $21.52 | $16.72 | 707 |
| 2018-05-04 | $21.55 | $21.89 | $21.55 | $21.76 | $16.91 | 690 |
| 2018-05-03 | $21.55 | $21.74 | $21.50 | $21.74 | $16.90 | 2,232 |
| 2018-05-02 | $21.79 | $21.79 | $21.79 | $21.79 | $16.93 | 163 |
| 2018-05-01 | $21.53 | $22.00 | $21.53 | $22.00 | $17.10 | 490 |
| 2018-04-30 | $21.97 | $21.97 | $21.97 | $21.97 | $17.07 | 215 |
| 2018-04-27 | $22.40 | $22.40 | $21.55 | $21.55 | $16.75 | 504 |
| 2018-04-26 | $22.27 | $22.27 | $22.27 | $22.27 | $17.31 | 174 |
| 2018-04-25 | $22.27 | $22.27 | $22.27 | $22.27 | $17.31 | 201 |
| 2018-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $17.31 | 350 |
| 2018-04-23 | $21.75 | $21.97 | $21.75 | $21.97 | $17.07 | 503 |
| 2018-04-20 | $22.01 | $22.01 | $21.70 | $21.70 | $16.86 | 1,656 |
| 2018-04-19 | $21.55 | $21.55 | $21.55 | $21.55 | $16.75 | 352 |
| 2018-04-18 | $21.76 | $22.00 | $21.50 | $21.50 | $16.71 | 1,194 |
| 2018-04-17 | $22.07 | $22.07 | $22.07 | $22.07 | $17.15 | 148 |
| 2018-04-16 | $22.07 | $22.07 | $22.07 | $22.07 | $17.15 | 50 |
| 2018-04-13 | $22.07 | $22.07 | $22.07 | $22.07 | $17.15 | 222 |
| 2018-04-12 | $22.07 | $22.07 | $22.07 | $22.07 | $17.15 | 233 |
| 2018-04-11 | $21.87 | $21.87 | $21.87 | $21.87 | $17.00 | 79 |
| 2018-04-10 | $21.61 | $21.87 | $21.50 | $21.87 | $17.00 | 10,671 |
| 2018-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $16.71 | 5 |
| 2018-04-06 | $21.50 | $21.60 | $21.50 | $21.50 | $16.71 | 2,772 |
| 2018-04-05 | $21.25 | $21.63 | $21.25 | $21.50 | $16.71 | 42,956 |
| 2018-04-04 | $20.74 | $20.74 | $20.70 | $20.70 | $16.09 | 1,303 |
| 2018-04-03 | $20.70 | $20.70 | $20.30 | $20.30 | $15.78 | 1,734 |
| 2018-04-02 | $20.64 | $20.75 | $20.60 | $20.60 | $16.01 | 5,039 |
| 2018-03-29 | $20.55 | $20.64 | $20.50 | $20.64 | $16.04 | 1,498 |
| 2018-03-28 | $20.45 | $20.45 | $20.35 | $20.35 | $15.81 | 772 |
| 2018-03-27 | $20.40 | $20.40 | $20.40 | $20.40 | $15.85 | 0 |
| 2018-03-26 | $20.40 | $20.40 | $20.40 | $20.40 | $15.85 | 3 |
| 2018-03-23 | $20.40 | $20.40 | $20.40 | $20.40 | $15.85 | 3,690 |
| 2018-03-22 | $20.25 | $20.35 | $20.25 | $20.30 | $15.78 | 2,302 |
| 2018-03-21 | $20.35 | $20.35 | $20.35 | $20.35 | $15.81 | 200 |
| 2018-03-20 | $20.30 | $20.69 | $20.30 | $20.35 | $15.81 | 1,516 |
| 2018-03-19 | $20.85 | $20.85 | $20.85 | $20.85 | $16.20 | 72 |
| 2018-03-16 | $20.32 | $20.96 | $20.15 | $20.85 | $16.20 | 8,892 |
| 2018-03-15 | $20.20 | $20.45 | $20.10 | $20.10 | $15.62 | 13,367 |
| 2018-03-14 | $20.50 | $20.50 | $20.45 | $20.50 | $15.93 | 17,976 |
| 2018-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $15.88 | 233 |
| 2018-03-12 | $20.80 | $20.80 | $20.45 | $20.45 | $15.84 | 14,920 |
| 2018-03-09 | $20.51 | $20.75 | $20.51 | $20.75 | $16.07 | 1,467 |
| 2018-03-08 | $20.50 | $20.50 | $20.45 | $20.45 | $15.84 | 24,061 |
| 2018-03-07 | $20.45 | $21.00 | $20.45 | $20.45 | $15.84 | 1,175 |
| 2018-03-06 | $21.00 | $21.00 | $20.50 | $20.50 | $15.88 | 1,498 |
| 2018-03-05 | $20.85 | $20.85 | $20.38 | $20.80 | $16.11 | 2,772 |
| 2018-03-02 | $20.95 | $20.95 | $20.95 | $20.95 | $16.23 | 340 |
| 2018-03-01 | $20.08 | $20.08 | $20.08 | $20.08 | $15.55 | 228 |
| 2018-02-28 | $20.00 | $20.30 | $20.00 | $20.08 | $15.55 | 1,332 |
| 2018-02-27 | $20.65 | $20.65 | $20.65 | $20.65 | $15.99 | 160 |
| 2018-02-26 | $20.70 | $20.70 | $20.65 | $20.65 | $15.99 | 596 |
| 2018-02-23 | $20.55 | $20.60 | $20.53 | $20.60 | $15.95 | 2,434 |
| 2018-02-22 | $20.95 | $20.95 | $20.85 | $20.85 | $16.15 | 283 |
| 2018-02-21 | $20.45 | $20.55 | $20.45 | $20.55 | $15.92 | 1,233 |
| 2018-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $16.26 | 28 |
| 2018-02-16 | $20.78 | $21.00 | $20.55 | $21.00 | $16.26 | 15,865 |
| 2018-02-15 | $20.50 | $20.60 | $20.50 | $20.60 | $15.95 | 45,133 |
| 2018-02-14 | $20.20 | $20.50 | $20.20 | $20.50 | $15.88 | 6,352 |
| 2018-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $15.72 | 380 |
| 2018-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $15.72 | 116 |
| 2018-02-09 | $20.35 | $20.60 | $20.35 | $20.60 | $15.95 | 583 |
| 2018-02-08 | $20.50 | $20.55 | $20.45 | $20.50 | $15.88 | 2,461 |
| 2018-02-07 | $20.75 | $20.80 | $20.60 | $20.70 | $16.03 | 302,125 |
| 2018-02-06 | $20.50 | $21.05 | $20.25 | $20.75 | $16.07 | 123,885 |
| 2018-02-05 | $21.00 | $21.00 | $20.20 | $20.46 | $15.85 | 10,127 |
| 2018-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $16.26 | 19 |
| 2018-02-01 | $21.20 | $21.20 | $21.00 | $21.00 | $16.26 | 1,390 |
| 2018-01-31 | $21.15 | $21.19 | $21.00 | $21.14 | $16.37 | 3,036 |
| 2018-01-30 | $20.75 | $21.15 | $20.75 | $21.00 | $16.26 | 7,053 |
| 2018-01-29 | $20.85 | $21.01 | $20.70 | $20.80 | $16.11 | 7,068 |
| 2018-01-26 | $20.60 | $20.87 | $20.60 | $20.87 | $16.16 | 3,610 |
| 2018-01-25 | $20.75 | $20.77 | $20.70 | $20.75 | $16.07 | 2,012 |
| 2018-01-24 | $20.85 | $20.85 | $20.80 | $20.80 | $16.11 | 611 |
| 2018-01-23 | $21.00 | $21.00 | $20.85 | $20.85 | $16.15 | 47,886 |
| 2018-01-22 | $20.55 | $20.90 | $20.55 | $20.90 | $16.19 | 5,649 |
| 2018-01-19 | $20.90 | $20.90 | $20.80 | $20.80 | $16.11 | 650 |
| 2018-01-18 | $21.00 | $21.00 | $21.00 | $21.00 | $16.26 | 331 |
| 2018-01-17 | $20.90 | $20.90 | $20.65 | $20.85 | $16.15 | 1,167 |
| 2018-01-16 | $21.00 | $21.00 | $20.35 | $20.90 | $16.19 | 5,993 |
| 2018-01-12 | $20.95 | $20.95 | $20.85 | $20.88 | $16.17 | 3,304 |
| 2018-01-11 | $20.75 | $20.75 | $20.75 | $20.75 | $16.07 | 19,736 |
| 2018-01-10 | $20.71 | $20.75 | $20.71 | $20.75 | $16.07 | 428 |
| 2018-01-09 | $20.85 | $20.90 | $20.60 | $20.60 | $15.95 | 4,839 |
| 2018-01-08 | $20.55 | $20.75 | $20.49 | $20.75 | $16.07 | 6,128 |
| 2018-01-05 | $20.30 | $20.65 | $20.10 | $20.65 | $15.99 | 5,579 |
| 2018-01-04 | $20.30 | $20.70 | $20.20 | $20.20 | $15.64 | 14,930 |
| 2018-01-03 | $20.60 | $20.75 | $20.00 | $20.75 | $16.07 | 5,327 |
| 2018-01-02 | $20.75 | $20.75 | $20.70 | $20.70 | $16.03 | 12,215 |
| 2017-12-29 | $20.71 | $20.75 | $20.71 | $20.75 | $16.07 | 8,583 |
| 2017-12-28 | $20.75 | $20.75 | $20.71 | $20.75 | $16.07 | 3,382 |
| 2017-12-27 | $20.74 | $20.75 | $20.70 | $20.75 | $16.07 | 3,681 |
| 2017-12-26 | $20.75 | $20.75 | $20.67 | $20.75 | $16.07 | 10,070 |
| 2017-12-22 | $20.75 | $20.75 | $20.70 | $20.75 | $16.07 | 8,031 |
| 2017-12-21 | $20.68 | $20.70 | $20.65 | $20.70 | $16.03 | 2,770 |
| 2017-12-20 | $20.26 | $20.75 | $20.26 | $20.70 | $16.03 | 155,662 |
| 2017-12-19 | $20.38 | $20.70 | $20.25 | $20.66 | $16.00 | 7,196 |
| 2017-12-18 | $20.50 | $20.55 | $20.50 | $20.50 | $15.88 | 6,923 |
| 2017-12-15 | $20.25 | $20.50 | $20.25 | $20.50 | $15.88 | 6,897 |
| 2017-12-14 | $20.20 | $20.50 | $20.20 | $20.36 | $15.77 | 18,592 |
| 2017-12-13 | $20.50 | $20.50 | $20.45 | $20.45 | $15.78 | 554 |
| 2017-12-12 | $20.25 | $20.46 | $20.25 | $20.30 | $15.67 | 1,647 |
| 2017-12-11 | $20.60 | $20.60 | $20.31 | $20.60 | $15.90 | 990 |
| 2017-12-08 | $20.35 | $20.35 | $20.30 | $20.30 | $15.67 | 1,302 |
| 2017-12-07 | $20.35 | $20.35 | $20.18 | $20.32 | $15.69 | 3,708 |
| 2017-12-06 | $20.40 | $20.40 | $20.40 | $20.40 | $15.75 | 174 |
| 2017-12-05 | $20.35 | $20.45 | $20.05 | $20.40 | $15.75 | 5,317 |
| 2017-12-04 | $20.38 | $20.38 | $20.38 | $20.38 | $15.73 | 391 |
| 2017-12-01 | $20.05 | $20.41 | $20.05 | $20.30 | $15.67 | 4,418 |
| 2017-11-30 | $20.40 | $20.40 | $20.40 | $20.40 | $15.75 | 575 |
| 2017-11-29 | $20.19 | $20.41 | $20.19 | $20.20 | $15.59 | 956 |
| 2017-11-28 | $20.45 | $20.45 | $20.45 | $20.45 | $15.78 | 36 |
| 2017-11-27 | $20.20 | $20.50 | $20.20 | $20.45 | $15.78 | 3,620 |
| 2017-11-24 | $20.25 | $20.25 | $20.05 | $20.15 | $15.55 | 597 |
| 2017-11-22 | $20.00 | $20.13 | $20.00 | $20.13 | $15.53 | 2,368 |
| 2017-11-21 | $20.25 | $20.25 | $20.00 | $20.00 | $15.44 | 802 |
| 2017-11-20 | $20.12 | $20.25 | $20.00 | $20.25 | $15.63 | 5,793 |
| 2017-11-17 | $20.30 | $20.30 | $20.20 | $20.25 | $15.63 | 2,939 |
| 2017-11-16 | $20.05 | $20.59 | $20.05 | $20.45 | $15.78 | 1,861 |
| 2017-11-15 | $20.10 | $20.56 | $20.07 | $20.50 | $15.82 | 2,013 |
| 2017-11-14 | $20.52 | $20.55 | $20.45 | $20.55 | $15.86 | 2,166 |
| 2017-11-13 | $20.35 | $20.52 | $20.05 | $20.25 | $15.63 | 4,647 |
| 2017-11-10 | $20.63 | $20.63 | $20.45 | $20.45 | $15.78 | 2,701 |
| 2017-11-09 | $20.25 | $20.45 | $20.25 | $20.45 | $15.78 | 1,617 |
| 2017-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $15.44 | 43 |
| 2017-11-07 | $20.00 | $20.05 | $20.00 | $20.00 | $15.44 | 3,313 |
| 2017-11-06 | $20.00 | $20.05 | $19.80 | $20.00 | $15.44 | 4,660 |
| 2017-11-03 | $20.65 | $20.70 | $20.05 | $20.10 | $15.51 | 11,163 |
| 2017-11-02 | $20.50 | $20.60 | $20.30 | $20.60 | $15.90 | 5,380 |
| 2017-11-01 | $20.00 | $20.50 | $19.94 | $20.50 | $15.82 | 2,904 |
| 2017-10-31 | $20.45 | $20.45 | $20.17 | $20.17 | $15.57 | 401 |
| 2017-10-30 | $20.20 | $20.20 | $19.70 | $20.05 | $15.48 | 2,708 |
| 2017-10-27 | $20.50 | $20.59 | $20.35 | $20.54 | $15.85 | 2,159 |
| 2017-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $15.82 | 1,998 |
| 2017-10-25 | $19.65 | $20.71 | $19.65 | $20.50 | $15.82 | 7,230 |
| 2017-10-24 | $20.64 | $20.64 | $19.10 | $19.10 | $14.74 | 776 |
| 2017-10-23 | $20.75 | $20.75 | $19.90 | $20.60 | $15.90 | 10,168 |
| 2017-10-20 | $20.75 | $20.75 | $20.65 | $20.75 | $16.02 | 4,491 |
| 2017-10-19 | $20.70 | $20.70 | $19.24 | $19.24 | $14.85 | 2,157 |
| 2017-10-18 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 105 |
| 2017-10-17 | $20.64 | $20.75 | $20.60 | $20.75 | $16.02 | 3,532 |
| 2017-10-16 | $20.75 | $20.75 | $20.65 | $20.75 | $16.02 | 10,719 |
| 2017-10-13 | $20.25 | $20.70 | $20.25 | $20.70 | $15.98 | 192,008 |
| 2017-10-12 | $20.25 | $20.60 | $20.25 | $20.50 | $15.82 | 1,152 |
| 2017-10-11 | $20.45 | $20.45 | $20.45 | $20.45 | $15.78 | 223 |
| 2017-10-10 | $20.15 | $20.15 | $20.15 | $20.15 | $15.55 | 37 |
| 2017-10-09 | $20.65 | $20.65 | $20.65 | $20.65 | $15.94 | 2 |
| 2017-10-06 | $20.35 | $20.70 | $20.27 | $20.65 | $15.94 | 9,526 |
| 2017-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $15.90 | 76 |
| 2017-10-04 | $20.25 | $20.60 | $20.25 | $20.60 | $15.90 | 2,008 |
| 2017-10-03 | $20.69 | $20.75 | $20.25 | $20.30 | $15.67 | 10,638 |
| 2017-10-02 | $20.09 | $20.75 | $20.09 | $20.75 | $16.02 | 6,883 |
| 2017-09-29 | $20.70 | $20.88 | $20.70 | $20.70 | $15.98 | 6,609 |
| 2017-09-28 | $20.03 | $20.70 | $20.03 | $20.70 | $15.98 | 2,145 |
| 2017-09-27 | $20.35 | $20.35 | $20.35 | $20.35 | $15.71 | 58 |
| 2017-09-26 | $20.15 | $20.55 | $20.15 | $20.35 | $15.71 | 5,382 |
| 2017-09-25 | $20.65 | $20.70 | $20.50 | $20.50 | $15.82 | 3,387 |
| 2017-09-22 | $20.45 | $20.45 | $20.10 | $20.45 | $15.78 | 1,581 |
| 2017-09-21 | $19.51 | $19.51 | $19.51 | $19.51 | $15.06 | 301 |
| 2017-09-20 | $20.51 | $20.51 | $20.51 | $20.51 | $15.83 | 84 |
| 2017-09-19 | $20.51 | $20.51 | $20.51 | $20.51 | $15.83 | 12 |
| 2017-09-18 | $20.45 | $20.55 | $20.43 | $20.51 | $15.83 | 9,182 |
| 2017-09-15 | $20.70 | $20.75 | $20.40 | $20.50 | $15.82 | 24,817 |
| 2017-09-14 | $20.00 | $20.75 | $20.00 | $20.40 | $15.75 | 5,036 |
| 2017-09-13 | $20.40 | $20.70 | $20.40 | $20.53 | $15.79 | 7,531 |
| 2017-09-12 | $20.40 | $20.50 | $20.05 | $20.35 | $15.65 | 20,163 |
| 2017-09-11 | $20.40 | $20.45 | $20.15 | $20.45 | $15.73 | 2,640 |
| 2017-09-08 | $20.15 | $20.43 | $19.80 | $20.35 | $15.65 | 2,077 |
| 2017-09-07 | $20.30 | $20.45 | $20.15 | $20.15 | $15.50 | 2,923 |
| 2017-09-06 | $20.50 | $20.50 | $20.25 | $20.35 | $15.65 | 2,578 |
| 2017-09-05 | $20.50 | $20.73 | $20.10 | $20.25 | $15.58 | 6,371 |
| 2017-09-01 | $20.30 | $20.75 | $20.30 | $20.55 | $15.81 | 5,229 |
| 2017-08-31 | $20.72 | $20.72 | $20.15 | $20.15 | $15.50 | 19,899 |
| 2017-08-30 | $20.50 | $20.75 | $20.50 | $20.75 | $15.96 | 1,644 |
| 2017-08-29 | $20.25 | $20.65 | $20.25 | $20.65 | $15.88 | 5,390 |
| 2017-08-28 | $20.30 | $20.75 | $20.20 | $20.20 | $15.54 | 5,486 |
| 2017-08-25 | $20.45 | $20.60 | $20.45 | $20.50 | $15.77 | 2,278 |
| 2017-08-24 | $20.50 | $20.50 | $19.95 | $20.15 | $15.50 | 2,606 |
| 2017-08-23 | $20.35 | $20.55 | $20.15 | $20.20 | $15.54 | 6,020 |
| 2017-08-22 | $20.10 | $20.30 | $20.08 | $20.08 | $15.44 | 2,822 |
| 2017-08-21 | $20.35 | $20.35 | $19.95 | $20.05 | $15.42 | 5,086 |
| 2017-08-18 | $20.35 | $20.73 | $20.10 | $20.10 | $15.46 | 3,734 |
| 2017-08-17 | $20.55 | $20.69 | $20.15 | $20.15 | $15.50 | 9,981 |
| 2017-08-16 | $20.55 | $20.73 | $20.30 | $20.55 | $15.80 | 3,827 |
| 2017-08-15 | $20.70 | $20.75 | $20.18 | $20.35 | $15.65 | 6,238 |
| 2017-08-14 | $19.95 | $20.75 | $19.95 | $20.20 | $15.54 | 23,624 |
| 2017-08-11 | $20.60 | $20.75 | $19.83 | $20.00 | $15.38 | 9,155 |
| 2017-08-10 | $20.65 | $20.65 | $20.00 | $20.65 | $15.88 | 4,891 |
| 2017-08-09 | $19.53 | $20.70 | $19.02 | $20.70 | $15.92 | 3,430 |
| 2017-08-08 | $20.65 | $20.65 | $20.65 | $20.65 | $15.88 | 683 |
| 2017-08-07 | $20.35 | $20.70 | $20.15 | $20.15 | $15.50 | 3,799 |
| 2017-08-04 | $20.50 | $20.75 | $20.35 | $20.35 | $15.65 | 1,931 |
| 2017-08-03 | $20.15 | $20.75 | $20.15 | $20.65 | $15.88 | 2,876 |
| 2017-08-02 | $20.50 | $20.70 | $20.15 | $20.70 | $15.92 | 7,725 |
| 2017-08-01 | $18.07 | $20.75 | $18.07 | $20.75 | $15.96 | 41,529 |
| 2017-07-31 | $20.30 | $20.30 | $20.30 | $20.30 | $15.62 | 186 |
| 2017-07-28 | $20.05 | $20.50 | $20.05 | $20.50 | $15.77 | 3,903 |
| 2017-07-27 | $19.60 | $20.40 | $19.60 | $19.90 | $15.31 | 1,943 |
| 2017-07-26 | $19.50 | $20.53 | $19.50 | $20.35 | $15.65 | 3,121 |
| 2017-07-25 | $20.75 | $20.75 | $18.45 | $20.75 | $15.96 | 9,709 |
| 2017-07-24 | $20.60 | $20.75 | $20.60 | $20.75 | $15.96 | 4,664 |
| 2017-07-21 | $20.74 | $20.75 | $20.74 | $20.75 | $15.96 | 548 |
| 2017-07-20 | $20.71 | $20.71 | $20.71 | $20.71 | $15.93 | 251 |
| 2017-07-19 | $20.75 | $20.75 | $20.60 | $20.60 | $15.85 | 552 |
| 2017-07-18 | $21.35 | $21.50 | $20.60 | $20.62 | $15.86 | 1,135 |
| 2017-07-17 | $20.62 | $20.62 | $20.60 | $20.60 | $15.85 | 1,131 |
| 2017-07-14 | $20.60 | $20.60 | $20.60 | $20.60 | $15.85 | 0 |
| 2017-07-13 | $20.70 | $20.70 | $20.60 | $20.60 | $15.85 | 3,868 |
| 2017-07-12 | $20.85 | $20.85 | $20.85 | $20.85 | $16.04 | 140 |
| 2017-07-11 | $20.95 | $21.00 | $20.35 | $20.35 | $15.65 | 1,422 |
| 2017-07-10 | $20.95 | $21.00 | $20.58 | $21.00 | $16.15 | 5,097 |
| 2017-07-07 | $20.95 | $20.95 | $20.95 | $20.95 | $16.11 | 342 |
| 2017-07-06 | $20.50 | $20.90 | $20.50 | $20.90 | $16.08 | 877 |
| 2017-07-05 | $20.50 | $20.50 | $20.45 | $20.45 | $15.73 | 1,392 |
| 2017-07-03 | $20.90 | $21.00 | $20.50 | $20.50 | $15.77 | 4,780 |
| 2017-06-30 | $20.99 | $21.00 | $20.95 | $20.95 | $16.11 | 2,316 |
| 2017-06-29 | $20.50 | $20.50 | $20.38 | $20.47 | $15.75 | 1,912 |
| 2017-06-28 | $20.11 | $20.40 | $20.07 | $20.07 | $15.44 | 2,569 |
| 2017-06-27 | $21.00 | $21.00 | $20.35 | $20.40 | $15.69 | 992 |
| 2017-06-26 | $20.55 | $20.65 | $20.50 | $20.50 | $15.77 | 1,775 |
| 2017-06-23 | $20.70 | $20.70 | $20.70 | $20.70 | $15.92 | 878 |
| 2017-06-22 | $20.24 | $20.24 | $20.24 | $20.24 | $15.57 | 33 |
| 2017-06-21 | $20.24 | $20.24 | $20.24 | $20.24 | $15.57 | 5 |
| 2017-06-20 | $20.25 | $20.65 | $20.02 | $20.24 | $15.57 | 1,365 |
| 2017-06-19 | $20.25 | $20.25 | $20.00 | $20.00 | $15.38 | 3,530 |
| 2017-06-16 | $19.55 | $20.67 | $19.55 | $20.00 | $15.38 | 3,697 |
| 2017-06-15 | $20.70 | $20.70 | $20.45 | $20.70 | $15.92 | 3,206 |
| 2017-06-14 | $21.00 | $21.00 | $20.01 | $20.95 | $16.11 | 1,918 |
| 2017-06-13 | $20.16 | $21.00 | $20.10 | $21.00 | $16.15 | 3,192 |
| 2017-06-12 | $20.85 | $20.90 | $20.68 | $20.90 | $15.41 | 1,613 |
| 2017-06-09 | $20.53 | $20.55 | $20.50 | $20.50 | $15.11 | 928 |
| 2017-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 445 |
| 2017-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 138 |
| 2017-06-06 | $20.25 | $20.50 | $20.25 | $20.50 | $15.11 | 1,660 |
| 2017-06-05 | $20.72 | $20.72 | $20.72 | $20.72 | $15.27 | 1 |
| 2017-06-02 | $20.40 | $20.72 | $20.35 | $20.72 | $15.27 | 1,116 |
| 2017-06-01 | $20.80 | $20.80 | $20.40 | $20.40 | $15.04 | 1,086 |
| 2017-05-31 | $20.40 | $20.53 | $20.35 | $20.37 | $15.02 | 2,039 |
| 2017-05-30 | $20.40 | $20.40 | $20.40 | $20.40 | $15.04 | 545 |
| 2017-05-26 | $20.88 | $20.88 | $20.25 | $20.65 | $15.22 | 3,361 |
| 2017-05-25 | $20.65 | $20.67 | $20.65 | $20.67 | $15.24 | 2,860 |
| 2017-05-24 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 18 |
| 2017-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 4 |
| 2017-05-22 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 3 |
| 2017-05-19 | $20.24 | $20.25 | $20.24 | $20.25 | $14.93 | 602 |
| 2017-05-18 | $20.38 | $20.38 | $20.15 | $20.15 | $14.85 | 1,360 |
| 2017-05-17 | $19.80 | $20.05 | $19.80 | $20.05 | $14.78 | 521 |
| 2017-05-16 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 674 |
| 2017-05-15 | $19.05 | $20.45 | $19.00 | $20.03 | $14.77 | 5,436 |
| 2017-05-12 | $20.00 | $20.00 | $18.75 | $18.75 | $13.82 | 1,045 |
| 2017-05-11 | $19.00 | $19.35 | $19.00 | $19.35 | $14.26 | 2,812 |
| 2017-05-10 | $18.55 | $18.55 | $18.55 | $18.55 | $13.67 | 1 |
| 2017-05-09 | $19.10 | $19.10 | $18.55 | $18.55 | $13.67 | 968 |
| 2017-05-08 | $18.40 | $18.40 | $18.40 | $18.40 | $13.56 | 487 |
| 2017-05-05 | $19.35 | $19.40 | $19.33 | $19.40 | $14.30 | 1,383 |
| 2017-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $14.01 | 0 |
| 2017-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $14.01 | 2 |
| 2017-05-02 | $18.85 | $19.00 | $18.85 | $19.00 | $14.01 | 1,421 |
| 2017-05-01 | $18.85 | $18.85 | $18.85 | $18.85 | $13.90 | 14 |
| 2017-04-28 | $18.85 | $18.85 | $18.85 | $18.85 | $13.90 | 47 |
| 2017-04-27 | $18.85 | $18.85 | $18.85 | $18.85 | $13.90 | 107 |
| 2017-04-26 | $18.85 | $18.88 | $18.75 | $18.85 | $13.90 | 3,827 |
| 2017-04-25 | $19.00 | $19.05 | $18.62 | $18.62 | $13.73 | 1,249 |
| 2017-04-24 | $18.00 | $18.98 | $18.00 | $18.98 | $13.99 | 1,528 |
| 2017-04-21 | $17.30 | $18.73 | $17.30 | $17.40 | $12.83 | 1,554 |
| 2017-04-20 | $19.40 | $19.40 | $18.98 | $19.00 | $14.01 | 1,440 |
| 2017-04-19 | $19.04 | $19.04 | $18.20 | $18.20 | $13.42 | 6,375 |
| 2017-04-18 | $18.50 | $18.76 | $18.50 | $18.76 | $13.83 | 490 |
| 2017-04-17 | $19.43 | $19.43 | $17.95 | $18.50 | $13.64 | 6,586 |
| 2017-04-13 | $20.47 | $20.47 | $18.90 | $18.90 | $13.93 | 4,091 |
| 2017-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 109 |
| 2017-04-11 | $20.40 | $21.40 | $20.40 | $20.50 | $15.11 | 1,290 |
| 2017-04-10 | $20.00 | $20.51 | $20.00 | $20.35 | $15.00 | 3,698 |
| 2017-04-07 | $20.77 | $20.77 | $20.77 | $20.77 | $15.31 | 177 |
| 2017-04-06 | $20.50 | $20.77 | $20.50 | $20.77 | $15.31 | 2,553 |
| 2017-04-05 | $20.55 | $21.48 | $20.00 | $20.25 | $14.93 | 4,578 |
| 2017-04-04 | $21.40 | $21.40 | $20.15 | $20.60 | $15.19 | 9,318 |
| 2017-04-03 | $21.30 | $22.45 | $21.00 | $22.00 | $16.22 | 6,860 |
| 2017-03-31 | $21.10 | $21.28 | $21.10 | $21.10 | $15.55 | 2,209 |
| 2017-03-30 | $20.85 | $21.27 | $20.55 | $20.74 | $15.29 | 1,702 |
| 2017-03-29 | $21.45 | $21.45 | $20.75 | $20.85 | $15.37 | 8,212 |
| 2017-03-28 | $21.75 | $21.75 | $21.40 | $21.45 | $15.81 | 4,007 |
| 2017-03-27 | $22.07 | $22.50 | $21.75 | $21.80 | $16.07 | 4,160 |
| 2017-03-24 | $22.15 | $22.15 | $22.00 | $22.00 | $16.22 | 3,575 |
| 2017-03-23 | $22.50 | $22.78 | $22.50 | $22.70 | $16.73 | 3,708 |
| 2017-03-22 | $22.10 | $22.70 | $22.10 | $22.65 | $16.70 | 4,308 |
| 2017-03-21 | $22.70 | $22.70 | $22.10 | $22.30 | $16.44 | 10,033 |
| 2017-03-20 | $22.35 | $23.25 | $22.00 | $22.55 | $16.62 | 32,697 |
| 2017-03-17 | $19.85 | $23.15 | $19.85 | $22.95 | $16.92 | 1,315 |
| 2017-03-16 | $19.60 | $19.60 | $19.60 | $19.60 | $14.45 | 738 |
| 2017-03-15 | $19.95 | $19.95 | $19.45 | $19.45 | $14.34 | 1,582 |
| 2017-03-14 | $19.90 | $19.90 | $19.40 | $19.50 | $14.37 | 545 |
| 2017-03-13 | $19.90 | $19.90 | $19.86 | $19.90 | $14.67 | 1,223 |
| 2017-03-10 | $19.57 | $19.95 | $18.62 | $18.62 | $13.68 | 3,344 |
| 2017-03-09 | $19.50 | $19.53 | $19.50 | $19.53 | $14.35 | 1,442 |
| 2017-03-08 | $19.15 | $19.96 | $19.15 | $19.35 | $14.22 | 1,970 |
| 2017-03-07 | $20.00 | $20.00 | $19.98 | $19.98 | $14.69 | 1,216 |
| 2017-03-06 | $19.85 | $19.85 | $19.40 | $19.60 | $14.41 | 1,831 |
| 2017-03-03 | $19.77 | $19.90 | $19.77 | $19.90 | $14.63 | 2,185 |
| 2017-03-02 | $19.85 | $19.85 | $19.62 | $19.62 | $14.42 | 272 |
| 2017-03-01 | $18.40 | $19.90 | $18.40 | $19.15 | $14.07 | 2,043 |
| 2017-02-28 | $19.70 | $19.75 | $19.57 | $19.60 | $14.40 | 912 |
| 2017-02-27 | $19.88 | $19.90 | $19.35 | $19.90 | $14.63 | 3,885 |
| 2017-02-24 | $19.50 | $19.50 | $19.50 | $19.50 | $14.33 | 53 |
| 2017-02-23 | $19.50 | $19.50 | $19.50 | $19.50 | $14.33 | 2 |
| 2017-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $14.33 | 3 |
| 2017-02-21 | $19.50 | $19.65 | $19.50 | $19.50 | $14.33 | 3,283 |
| 2017-02-17 | $19.75 | $19.95 | $19.75 | $19.95 | $14.66 | 407 |
| 2017-02-16 | $19.95 | $20.00 | $19.89 | $19.94 | $14.66 | 2,326 |
| 2017-02-15 | $19.30 | $20.00 | $19.30 | $19.97 | $14.68 | 8,815 |
| 2017-02-14 | $19.35 | $19.65 | $19.29 | $19.65 | $14.44 | 3,125 |
| 2017-02-13 | $19.42 | $19.42 | $19.42 | $19.42 | $14.27 | 338 |
| 2017-02-10 | $19.95 | $19.95 | $18.53 | $19.31 | $14.19 | 947 |
| 2017-02-09 | $20.00 | $20.00 | $19.62 | $19.62 | $14.42 | 445 |
| 2017-02-08 | $19.71 | $19.71 | $19.71 | $19.71 | $14.49 | 1,247 |
| 2017-02-07 | $19.72 | $19.72 | $19.40 | $19.40 | $14.26 | 1,786 |
| 2017-02-06 | $19.25 | $19.78 | $19.25 | $19.75 | $14.52 | 2,489 |
| 2017-02-03 | $19.99 | $20.00 | $19.95 | $19.95 | $14.66 | 2,503 |
| 2017-02-02 | $19.65 | $19.65 | $19.57 | $19.57 | $14.39 | 583 |
| 2017-02-01 | $19.30 | $19.35 | $19.25 | $19.25 | $14.15 | 1,861 |
| 2017-01-31 | $19.15 | $19.53 | $18.86 | $19.35 | $14.22 | 5,420 |
| 2017-01-30 | $19.65 | $19.65 | $19.65 | $19.65 | $14.44 | 0 |
| 2017-01-27 | $18.20 | $19.65 | $18.20 | $19.65 | $14.44 | 4,429 |
| 2017-01-26 | $19.75 | $19.75 | $19.75 | $19.75 | $14.52 | 0 |
| 2017-01-25 | $19.55 | $19.75 | $19.50 | $19.75 | $14.52 | 1,458 |
| 2017-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $14.52 | 655 |
| 2017-01-23 | $19.25 | $19.80 | $19.25 | $19.75 | $14.52 | 2,288 |
| 2017-01-20 | $19.48 | $19.48 | $19.27 | $19.43 | $14.28 | 2,945 |
| 2017-01-19 | $19.25 | $19.29 | $19.25 | $19.25 | $14.15 | 1,522 |
| 2017-01-18 | $19.50 | $19.50 | $19.50 | $19.50 | $14.33 | 121 |
| 2017-01-17 | $19.95 | $19.95 | $19.95 | $19.95 | $14.66 | 1,275 |
| 2017-01-13 | $18.92 | $19.95 | $18.92 | $19.70 | $14.48 | 4,038 |
| 2017-01-12 | $20.00 | $20.00 | $19.23 | $19.80 | $14.55 | 8,637 |
| 2017-01-11 | $20.90 | $20.90 | $19.02 | $20.66 | $15.18 | 2,196 |
| 2017-01-10 | $19.70 | $20.97 | $19.00 | $20.25 | $14.88 | 16,786 |
| 2017-01-09 | $17.96 | $18.00 | $17.10 | $17.98 | $13.22 | 8,446 |
| 2017-01-06 | $17.20 | $18.50 | $17.20 | $17.80 | $13.08 | 15,383 |
| 2017-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $12.49 | 135 |
| 2017-01-04 | $17.95 | $17.95 | $17.20 | $17.25 | $12.68 | 1,279 |
| 2017-01-03 | $17.70 | $17.85 | $16.27 | $17.85 | $13.12 | 6,241 |
| 2016-12-30 | $16.70 | $17.70 | $16.70 | $17.70 | $13.01 | 1,688 |
| 2016-12-29 | $17.40 | $17.40 | $17.30 | $17.35 | $12.75 | 14,613 |
| 2016-12-28 | $17.37 | $17.37 | $16.48 | $17.30 | $12.71 | 3,143 |
| 2016-12-27 | $16.77 | $16.85 | $16.75 | $16.80 | $12.35 | 4,342 |
| 2016-12-23 | $16.95 | $17.00 | $16.70 | $16.95 | $12.46 | 1,642 |
| 2016-12-22 | $16.85 | $17.05 | $16.85 | $16.95 | $12.46 | 2,591 |
| 2016-12-21 | $17.38 | $17.38 | $17.20 | $17.20 | $12.64 | 2,193 |
| 2016-12-20 | $16.60 | $16.60 | $16.60 | $16.60 | $12.20 | 3 |
| 2016-12-19 | $17.35 | $17.35 | $17.35 | $17.35 | $12.75 | 109 |
| 2016-12-16 | $16.55 | $16.80 | $16.50 | $16.55 | $12.16 | 4,693 |
| 2016-12-15 | $17.45 | $17.45 | $17.20 | $17.20 | $12.64 | 1,132 |
| 2016-12-14 | $16.15 | $17.05 | $16.15 | $16.60 | $12.20 | 15,643 |
| 2016-12-13 | $16.00 | $17.25 | $15.95 | $17.25 | $12.68 | 9,470 |
| 2016-12-12 | $16.75 | $16.75 | $16.75 | $16.75 | $12.27 | 148 |
| 2016-12-09 | $16.35 | $16.45 | $16.35 | $16.45 | $12.05 | 1,085 |
| 2016-12-08 | $16.65 | $17.00 | $16.50 | $16.50 | $12.08 | 4,971 |
| 2016-12-07 | $16.95 | $16.95 | $16.20 | $16.20 | $11.86 | 941 |
| 2016-12-06 | $15.50 | $16.00 | $15.50 | $16.00 | $11.72 | 3,615 |
| 2016-12-05 | $16.49 | $16.49 | $16.30 | $16.30 | $11.94 | 5,371 |
| 2016-12-02 | $16.10 | $16.28 | $16.07 | $16.25 | $11.90 | 1,644 |
| 2016-12-01 | $16.05 | $16.05 | $16.05 | $16.05 | $11.75 | 100 |
| 2016-11-30 | $17.40 | $17.40 | $16.05 | $16.05 | $11.75 | 7,206 |
| 2016-11-29 | $15.75 | $15.89 | $15.73 | $15.85 | $11.61 | 6,135 |
| 2016-11-28 | $15.65 | $15.71 | $15.65 | $15.71 | $11.50 | 2,383 |
| 2016-11-25 | $15.75 | $15.75 | $15.65 | $15.70 | $11.50 | 2,775 |
| 2016-11-23 | $15.40 | $15.40 | $15.00 | $15.20 | $11.13 | 6,998 |
| 2016-11-22 | $15.25 | $15.85 | $15.25 | $15.25 | $11.17 | 17,153 |
| 2016-11-21 | $15.20 | $15.25 | $15.15 | $15.20 | $11.13 | 13,315 |
| 2016-11-18 | $15.15 | $15.15 | $15.15 | $15.15 | $11.10 | 121 |
| 2016-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $10.99 | 0 |
| 2016-11-16 | $14.98 | $15.00 | $14.98 | $15.00 | $10.99 | 4,622 |
| 2016-11-15 | $14.90 | $14.95 | $14.90 | $14.90 | $10.91 | 816 |
| 2016-11-14 | $14.98 | $14.98 | $14.50 | $14.90 | $10.91 | 4,331 |
| 2016-11-11 | $14.85 | $14.85 | $14.85 | $14.85 | $10.88 | 0 |
| 2016-11-10 | $14.50 | $14.98 | $14.50 | $14.85 | $10.88 | 3,928 |
| 2016-11-09 | $14.15 | $14.50 | $14.15 | $14.45 | $10.58 | 1,554 |
| 2016-11-08 | $14.49 | $14.49 | $14.49 | $14.49 | $10.61 | 184 |
| 2016-11-07 | $14.05 | $14.49 | $14.00 | $14.49 | $10.61 | 2,014 |
| 2016-11-04 | $13.85 | $14.65 | $13.85 | $14.30 | $10.47 | 6,993 |
| 2016-11-03 | $14.20 | $14.20 | $14.20 | $14.20 | $10.40 | 1,705 |
| 2016-11-02 | $14.30 | $14.30 | $14.30 | $14.30 | $10.47 | 40 |
| 2016-11-01 | $14.10 | $14.35 | $14.10 | $14.30 | $10.47 | 1,108 |
| 2016-10-31 | $14.50 | $14.50 | $13.85 | $14.45 | $10.58 | 7,806 |
| 2016-10-28 | $14.55 | $14.55 | $14.55 | $14.55 | $10.66 | 0 |
| 2016-10-27 | $14.60 | $14.60 | $14.55 | $14.55 | $10.66 | 1,727 |
| 2016-10-26 | $14.55 | $14.55 | $14.55 | $14.55 | $10.66 | 428 |
| 2016-10-25 | $14.55 | $14.55 | $14.55 | $14.55 | $10.66 | 31 |
| 2016-10-24 | $14.55 | $14.55 | $14.55 | $14.55 | $10.66 | 1 |
| 2016-10-21 | $14.55 | $14.55 | $14.55 | $14.55 | $10.66 | 0 |
| 2016-10-20 | $14.60 | $14.60 | $14.55 | $14.55 | $10.66 | 287 |
| 2016-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $10.62 | 3 |
| 2016-10-18 | $14.55 | $14.57 | $14.50 | $14.50 | $10.62 | 1,451 |
| 2016-10-17 | $14.90 | $14.90 | $14.90 | $14.90 | $10.91 | 380 |
| 2016-10-14 | $14.52 | $14.52 | $14.50 | $14.51 | $10.63 | 2,683 |
| 2016-10-13 | $15.00 | $15.00 | $14.30 | $14.54 | $10.65 | 12,036 |
| 2016-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $10.62 | 1,581 |
| 2016-10-11 | $14.34 | $14.50 | $14.34 | $14.50 | $10.62 | 1,736 |
| 2016-10-10 | $14.70 | $14.70 | $14.70 | $14.70 | $10.77 | 0 |
| 2016-10-07 | $14.44 | $14.77 | $14.44 | $14.70 | $10.77 | 4,180 |
| 2016-10-06 | $14.37 | $14.37 | $14.37 | $14.37 | $10.52 | 10 |
| 2016-10-05 | $14.37 | $14.37 | $14.37 | $14.37 | $10.52 | 243 |
| 2016-10-04 | $14.34 | $14.34 | $14.34 | $14.34 | $10.50 | 1,200 |
| 2016-10-03 | $14.64 | $14.88 | $14.41 | $14.60 | $10.69 | 49,519 |
| 2016-09-30 | $14.87 | $15.50 | $14.87 | $15.25 | $11.17 | 3,691 |
| 2016-09-29 | $14.80 | $15.50 | $14.78 | $14.79 | $10.83 | 1,854 |
| 2016-09-28 | $14.75 | $14.82 | $14.45 | $14.45 | $10.58 | 845 |
| 2016-09-27 | $14.40 | $14.64 | $14.40 | $14.50 | $10.62 | 3,198 |
| 2016-09-26 | $14.40 | $14.40 | $14.40 | $14.40 | $10.55 | 215 |
| 2016-09-23 | $14.42 | $14.46 | $14.01 | $14.40 | $10.55 | 6,589 |
| 2016-09-22 | $14.83 | $14.83 | $14.42 | $14.44 | $10.58 | 3,727 |
| 2016-09-21 | $14.65 | $14.83 | $14.65 | $14.70 | $10.77 | 1,192 |
| 2016-09-20 | $14.55 | $14.98 | $14.55 | $14.56 | $10.66 | 1,120 |
| 2016-09-19 | $15.24 | $15.24 | $15.24 | $15.24 | $11.16 | 2 |
| 2016-09-16 | $14.69 | $15.24 | $14.25 | $15.24 | $11.16 | 7,746 |
| 2016-09-15 | $14.28 | $14.28 | $14.28 | $14.28 | $10.46 | 0 |
| 2016-09-14 | $14.47 | $14.47 | $14.28 | $14.28 | $10.46 | 155 |
| 2016-09-13 | $14.40 | $14.48 | $14.40 | $14.42 | $10.56 | 1,118 |
| 2016-09-12 | $14.40 | $14.40 | $14.40 | $14.40 | $10.51 | 510 |
| 2016-09-09 | $14.48 | $14.48 | $14.48 | $14.48 | $10.57 | 3 |
| 2016-09-08 | $14.27 | $14.50 | $14.25 | $14.48 | $10.57 | 1,489 |
| 2016-09-07 | $14.42 | $14.72 | $14.40 | $14.40 | $10.51 | 6,133 |
| 2016-09-06 | $14.00 | $14.40 | $14.00 | $14.40 | $10.51 | 13,463 |
| 2016-09-02 | $14.25 | $14.25 | $14.25 | $14.25 | $10.40 | 1,766 |
| 2016-09-01 | $14.15 | $14.19 | $14.15 | $14.19 | $10.36 | 1,874 |
| 2016-08-31 | $14.10 | $14.10 | $14.09 | $14.09 | $10.28 | 1,255 |
| 2016-08-30 | $14.08 | $14.10 | $14.03 | $14.03 | $10.24 | 2,002 |
| 2016-08-29 | $14.05 | $14.10 | $14.05 | $14.10 | $10.29 | 1,636 |
| 2016-08-26 | $14.08 | $14.09 | $14.05 | $14.05 | $10.25 | 2,559 |
| 2016-08-25 | $13.94 | $13.94 | $13.94 | $13.94 | $10.18 | 192 |
| 2016-08-24 | $14.09 | $14.09 | $13.95 | $13.95 | $10.18 | 829 |
| 2016-08-23 | $13.90 | $13.90 | $13.90 | $13.90 | $10.15 | 1 |
| 2016-08-22 | $13.91 | $13.91 | $13.90 | $13.90 | $10.15 | 1,402 |
| 2016-08-19 | $13.93 | $14.24 | $13.93 | $14.20 | $10.36 | 4,052 |
| 2016-08-18 | $13.99 | $14.01 | $13.99 | $14.01 | $10.23 | 2,064 |
| 2016-08-17 | $13.97 | $13.97 | $13.97 | $13.97 | $10.20 | 6 |
| 2016-08-16 | $13.96 | $14.18 | $13.96 | $13.97 | $10.20 | 5,551 |
| 2016-08-15 | $14.18 | $14.18 | $14.18 | $14.18 | $10.35 | 0 |
| 2016-08-12 | $14.16 | $14.18 | $14.16 | $14.18 | $10.35 | 7,765 |
| 2016-08-11 | $14.16 | $14.16 | $14.16 | $14.16 | $10.33 | 3,041 |
| 2016-08-10 | $14.35 | $14.37 | $14.14 | $14.14 | $10.32 | 7,147 |
| 2016-08-09 | $14.34 | $14.35 | $14.13 | $14.13 | $10.31 | 2,191 |
| 2016-08-08 | $14.01 | $14.07 | $13.96 | $14.05 | $10.25 | 4,635 |
| 2016-08-05 | $14.20 | $14.35 | $14.20 | $14.21 | $10.37 | 5,219 |
| 2016-08-04 | $14.02 | $14.21 | $14.02 | $14.20 | $10.36 | 1,854 |
| 2016-08-03 | $14.21 | $14.21 | $14.00 | $14.08 | $10.28 | 1,164 |
| 2016-08-02 | $14.21 | $14.21 | $14.18 | $14.21 | $10.37 | 2,147 |
| 2016-08-01 | $14.08 | $14.08 | $14.08 | $14.08 | $10.27 | 137 |
| 2016-07-29 | $14.14 | $14.21 | $13.93 | $14.08 | $10.27 | 1,514 |
| 2016-07-28 | $13.90 | $14.00 | $13.90 | $13.90 | $10.15 | 3,405 |
| 2016-07-27 | $13.97 | $14.08 | $13.82 | $14.08 | $10.28 | 9,615 |
| 2016-07-26 | $13.92 | $13.92 | $13.92 | $13.92 | $10.16 | 14 |
| 2016-07-25 | $13.90 | $13.96 | $13.90 | $13.92 | $10.16 | 4,047 |
| 2016-07-22 | $13.95 | $13.95 | $13.94 | $13.94 | $10.17 | 1,776 |
| 2016-07-21 | $13.67 | $13.93 | $13.67 | $13.86 | $10.12 | 7,504 |
| 2016-07-20 | $13.61 | $13.66 | $13.61 | $13.66 | $9.97 | 1,793 |
| 2016-07-19 | $13.68 | $13.75 | $13.65 | $13.75 | $10.04 | 2,325 |
| 2016-07-18 | $13.75 | $13.78 | $13.75 | $13.78 | $10.05 | 1,750 |
| 2016-07-15 | $13.67 | $13.77 | $13.60 | $13.75 | $10.04 | 5,258 |
| 2016-07-14 | $13.76 | $13.80 | $13.76 | $13.80 | $10.07 | 2,287 |
| 2016-07-13 | $13.77 | $13.82 | $13.75 | $13.76 | $10.04 | 1,339 |
| 2016-07-12 | $13.68 | $13.92 | $13.68 | $13.91 | $10.15 | 2,574 |
| 2016-07-11 | $13.76 | $13.81 | $13.69 | $13.81 | $10.08 | 2,548 |
| 2016-07-08 | $13.75 | $13.75 | $13.70 | $13.70 | $10.00 | 4,180 |
| 2016-07-07 | $13.76 | $13.91 | $13.60 | $13.73 | $10.02 | 3,724 |
| 2016-07-06 | $13.81 | $14.28 | $13.56 | $13.58 | $9.91 | 14,424 |
| 2016-07-05 | $13.72 | $14.18 | $13.60 | $13.80 | $10.07 | 6,296 |
| 2016-07-01 | $14.00 | $14.31 | $13.97 | $14.30 | $10.44 | 6,925 |
| 2016-06-30 | $13.95 | $13.95 | $13.66 | $13.79 | $10.06 | 2,399 |
| 2016-06-29 | $13.84 | $14.07 | $13.84 | $13.96 | $10.19 | 5,214 |
| 2016-06-28 | $13.56 | $14.17 | $13.56 | $13.84 | $10.10 | 1,612 |
| 2016-06-27 | $13.65 | $13.65 | $13.57 | $13.57 | $9.90 | 1,688 |
| 2016-06-24 | $13.75 | $14.30 | $13.65 | $13.65 | $9.96 | 1,114 |
| 2016-06-23 | $13.76 | $13.88 | $13.70 | $13.70 | $10.00 | 2,385 |
| 2016-06-22 | $13.64 | $14.02 | $13.64 | $13.86 | $10.12 | 6,813 |
| 2016-06-21 | $13.64 | $13.75 | $13.56 | $13.62 | $9.94 | 7,907 |
| 2016-06-20 | $13.62 | $13.65 | $13.62 | $13.63 | $9.95 | 2,200 |
| 2016-06-17 | $13.59 | $13.65 | $13.59 | $13.65 | $9.96 | 2,648 |
| 2016-06-16 | $13.62 | $13.62 | $13.62 | $13.62 | $9.94 | 12 |
| 2016-06-15 | $13.75 | $13.78 | $13.75 | $13.78 | $10.06 | 121 |
| 2016-06-14 | $13.36 | $14.02 | $13.36 | $13.80 | $10.07 | 6,054 |
| 2016-06-13 | $13.93 | $14.07 | $13.93 | $14.07 | $10.27 | 1,008 |
| 2016-06-10 | $14.27 | $14.41 | $14.16 | $14.36 | $10.04 | 1,236 |
| 2016-06-09 | $14.17 | $14.29 | $14.15 | $14.29 | $9.99 | 6,682 |
| 2016-06-08 | $14.25 | $14.30 | $14.10 | $14.10 | $9.86 | 8,926 |
| 2016-06-07 | $14.40 | $14.40 | $13.94 | $14.28 | $9.99 | 19,315 |
| 2016-06-06 | $14.33 | $14.33 | $14.33 | $14.33 | $10.02 | 831 |
| 2016-06-03 | $14.50 | $14.50 | $14.50 | $14.50 | $10.14 | 6,585 |
| 2016-06-02 | $14.34 | $14.34 | $14.34 | $14.34 | $10.03 | 167 |
| 2016-06-01 | $14.75 | $14.75 | $14.43 | $14.43 | $10.09 | 170 |
| 2016-05-31 | $14.68 | $14.68 | $14.55 | $14.55 | $10.17 | 183 |
| 2016-05-27 | $14.55 | $14.55 | $14.55 | $14.55 | $10.17 | 120 |
| 2016-05-26 | $14.53 | $14.53 | $14.53 | $14.53 | $10.16 | 50 |
| 2016-05-25 | $14.55 | $14.55 | $14.55 | $14.55 | $10.17 | 86 |
| 2016-05-24 | $14.55 | $14.55 | $14.55 | $14.55 | $10.17 | 53 |
| 2016-05-23 | $14.60 | $14.60 | $14.25 | $14.55 | $10.17 | 2,054 |
| 2016-05-20 | $14.85 | $14.85 | $14.61 | $14.61 | $10.22 | 2,839 |
| 2016-05-19 | $14.92 | $14.92 | $14.87 | $14.87 | $10.40 | 3,089 |
| 2016-05-18 | $14.85 | $15.00 | $14.85 | $14.98 | $10.48 | 6,825 |
| 2016-05-17 | $14.87 | $14.96 | $14.87 | $14.87 | $10.40 | 1,196 |
| 2016-05-16 | $14.50 | $14.66 | $14.50 | $14.65 | $10.24 | 2,277 |
| 2016-05-13 | $14.50 | $14.50 | $14.50 | $14.50 | $10.14 | 0 |
| 2016-05-12 | $14.50 | $14.57 | $14.50 | $14.50 | $10.14 | 1,401 |
| 2016-05-11 | $14.65 | $14.65 | $14.65 | $14.65 | $10.24 | 51 |
| 2016-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $10.24 | 2,705 |
| 2016-05-09 | $14.50 | $14.60 | $14.50 | $14.51 | $10.15 | 1,586 |
| 2016-05-06 | $14.50 | $14.75 | $14.50 | $14.75 | $10.31 | 5,132 |
| 2016-05-05 | $14.54 | $14.75 | $14.54 | $14.75 | $10.31 | 1,656 |
| 2016-05-04 | $14.50 | $14.56 | $14.50 | $14.52 | $10.15 | 4,012 |
| 2016-05-03 | $14.69 | $14.69 | $14.50 | $14.50 | $10.14 | 2,739 |
| 2016-05-02 | $14.57 | $14.80 | $14.57 | $14.60 | $10.21 | 838 |
| 2016-04-29 | $14.95 | $15.00 | $14.92 | $14.98 | $10.48 | 2,827 |
| 2016-04-28 | $14.70 | $14.72 | $14.70 | $14.72 | $10.29 | 253 |
| 2016-04-27 | $14.88 | $14.88 | $14.88 | $14.88 | $10.41 | 0 |
| 2016-04-26 | $15.00 | $15.00 | $14.88 | $14.88 | $10.41 | 235 |
| 2016-04-25 | $14.75 | $14.75 | $14.75 | $14.75 | $10.31 | 506 |
| 2016-04-22 | $14.76 | $14.76 | $14.75 | $14.75 | $10.31 | 587 |
| 2016-04-21 | $14.95 | $14.95 | $14.72 | $14.72 | $10.29 | 5,729 |
| 2016-04-20 | $15.00 | $15.00 | $14.63 | $14.63 | $10.23 | 6,515 |
| 2016-04-19 | $15.12 | $15.12 | $15.00 | $15.00 | $10.49 | 2,213 |
| 2016-04-18 | $15.12 | $15.50 | $15.01 | $15.14 | $10.59 | 1,946 |
| 2016-04-15 | $15.50 | $15.50 | $15.20 | $15.20 | $10.63 | 1,711 |
| 2016-04-14 | $15.02 | $15.10 | $15.02 | $15.09 | $10.55 | 3,608 |
| 2016-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $10.49 | 118 |
| 2016-04-12 | $15.05 | $15.05 | $15.00 | $15.00 | $10.49 | 711 |
| 2016-04-11 | $15.49 | $15.78 | $14.66 | $15.19 | $10.62 | 3,921 |
| 2016-04-08 | $15.27 | $15.27 | $15.27 | $15.27 | $10.68 | 380 |
| 2016-04-07 | $15.10 | $15.96 | $15.10 | $15.27 | $10.68 | 8,972 |
| 2016-04-06 | $15.04 | $15.10 | $14.37 | $15.10 | $10.56 | 2,893 |
| 2016-04-05 | $14.38 | $14.95 | $14.38 | $14.95 | $10.45 | 3,906 |
| 2016-04-04 | $14.33 | $14.33 | $14.33 | $14.33 | $10.02 | 580 |
| 2016-04-01 | $15.00 | $15.00 | $14.47 | $14.47 | $10.12 | 12,109 |
| 2016-03-31 | $14.80 | $15.00 | $14.75 | $14.75 | $10.31 | 1,429 |
| 2016-03-30 | $15.00 | $15.00 | $14.30 | $14.30 | $10.00 | 704 |
| 2016-03-29 | $15.15 | $15.15 | $14.84 | $14.96 | $10.46 | 2,917 |
| 2016-03-28 | $14.85 | $14.85 | $14.85 | $14.85 | $10.38 | 504 |
| 2016-03-24 | $14.90 | $14.99 | $14.90 | $14.99 | $10.48 | 129 |
| 2016-03-23 | $15.07 | $15.07 | $14.90 | $14.90 | $10.42 | 279 |
| 2016-03-22 | $14.97 | $14.97 | $14.95 | $14.96 | $10.46 | 2,636 |
| 2016-03-21 | $14.95 | $14.95 | $14.95 | $14.95 | $10.45 | 0 |
| 2016-03-18 | $15.13 | $15.13 | $14.95 | $14.95 | $10.45 | 898 |
| 2016-03-17 | $14.97 | $15.15 | $14.97 | $15.07 | $10.54 | 1,124 |
| 2016-03-16 | $14.85 | $14.85 | $14.85 | $14.85 | $10.38 | 187 |
| 2016-03-15 | $14.66 | $14.66 | $14.66 | $14.66 | $10.25 | 124 |
| 2016-03-14 | $14.45 | $14.66 | $14.45 | $14.66 | $10.25 | 2,800 |
| 2016-03-11 | $14.48 | $14.48 | $14.34 | $14.37 | $10.05 | 1,556 |
| 2016-03-10 | $14.06 | $14.06 | $14.06 | $14.06 | $9.80 | 120 |
| 2016-03-09 | $14.18 | $14.18 | $14.00 | $14.06 | $9.80 | 883 |
| 2016-03-08 | $14.30 | $14.30 | $14.02 | $14.02 | $9.77 | 3,749 |
| 2016-03-07 | $14.10 | $14.50 | $14.00 | $14.40 | $10.04 | 3,844 |
| 2016-03-04 | $14.50 | $14.75 | $14.50 | $14.74 | $10.27 | 1,551 |
| 2016-03-03 | $14.52 | $14.52 | $14.52 | $14.52 | $10.12 | 192 |
| 2016-03-02 | $14.72 | $14.72 | $14.72 | $14.72 | $10.26 | 184 |
| 2016-03-01 | $14.75 | $14.97 | $13.95 | $14.72 | $10.26 | 4,229 |
| 2016-02-29 | $15.00 | $15.00 | $14.75 | $14.75 | $10.28 | 6,548 |
| 2016-02-26 | $14.66 | $15.00 | $14.66 | $15.00 | $10.45 | 1,675 |
| 2016-02-25 | $14.92 | $15.00 | $14.66 | $15.00 | $10.45 | 7,265 |
| 2016-02-24 | $14.95 | $14.95 | $14.75 | $14.75 | $10.28 | 744 |
| 2016-02-23 | $14.80 | $14.96 | $14.80 | $14.96 | $10.43 | 291 |
| 2016-02-22 | $14.86 | $15.19 | $14.86 | $15.10 | $10.52 | 1,838 |
| 2016-02-19 | $15.20 | $15.20 | $14.75 | $14.75 | $10.28 | 1,033 |
| 2016-02-18 | $14.94 | $14.94 | $14.94 | $14.94 | $10.41 | 135 |
| 2016-02-17 | $14.92 | $14.94 | $14.66 | $14.94 | $10.41 | 1,811 |
| 2016-02-16 | $15.20 | $15.20 | $15.20 | $15.20 | $10.59 | 1 |
| 2016-02-12 | $15.06 | $15.20 | $15.06 | $15.20 | $10.59 | 979 |
| 2016-02-11 | $14.90 | $15.61 | $14.85 | $15.00 | $10.45 | 32,433 |
| 2016-02-10 | $14.66 | $14.66 | $14.66 | $14.66 | $10.22 | 444 |
| 2016-02-09 | $14.79 | $14.79 | $14.79 | $14.79 | $10.31 | 70 |
| 2016-02-08 | $14.72 | $14.79 | $14.67 | $14.79 | $10.31 | 1,065 |
| 2016-02-05 | $15.66 | $15.66 | $15.66 | $15.66 | $10.91 | 50 |
| 2016-02-04 | $15.25 | $15.25 | $15.25 | $15.25 | $10.63 | 399 |
| 2016-02-03 | $15.28 | $15.28 | $15.25 | $15.25 | $10.63 | 2,225 |
| 2016-02-02 | $15.50 | $15.50 | $15.25 | $15.27 | $10.64 | 1,066 |
| 2016-02-01 | $15.27 | $15.31 | $15.25 | $15.31 | $10.67 | 2,021 |
| 2016-01-29 | $15.30 | $15.80 | $15.28 | $15.28 | $10.65 | 2,566 |
| 2016-01-28 | $14.75 | $15.50 | $14.75 | $15.40 | $10.73 | 17,646 |
| 2016-01-27 | $14.69 | $14.69 | $14.66 | $14.66 | $10.22 | 843 |
| 2016-01-26 | $14.71 | $14.71 | $14.71 | $14.71 | $10.25 | 570 |
| 2016-01-25 | $14.76 | $14.76 | $14.71 | $14.71 | $10.25 | 1,277 |
| 2016-01-22 | $14.99 | $14.99 | $14.95 | $14.95 | $10.42 | 2,673 |
| 2016-01-21 | $14.76 | $14.76 | $14.76 | $14.76 | $10.29 | 760 |
| 2016-01-20 | $14.85 | $14.85 | $14.85 | $14.85 | $10.35 | 2,752 |
| 2016-01-19 | $14.80 | $14.80 | $14.80 | $14.80 | $10.31 | 136 |
| 2016-01-15 | $14.85 | $15.50 | $14.85 | $15.01 | $10.46 | 2,115 |
| 2016-01-14 | $15.62 | $15.63 | $14.86 | $14.99 | $10.45 | 2,767 |
| 2016-01-13 | $15.10 | $15.10 | $15.00 | $15.00 | $10.45 | 20,935 |
| 2016-01-12 | $15.00 | $15.03 | $15.00 | $15.00 | $10.45 | 1,334 |
| 2016-01-11 | $15.10 | $15.17 | $15.10 | $15.17 | $10.57 | 1,531 |
| 2016-01-08 | $15.38 | $15.38 | $15.38 | $15.38 | $10.72 | 389 |
| 2016-01-07 | $15.51 | $15.60 | $15.35 | $15.36 | $10.70 | 7,033 |
| 2016-01-06 | $15.40 | $15.70 | $15.40 | $15.68 | $10.93 | 2,078 |
| 2016-01-05 | $15.28 | $15.54 | $15.28 | $15.54 | $10.83 | 361 |
| 2016-01-04 | $15.28 | $15.74 | $15.28 | $15.69 | $10.93 | 3,647 |
| 2015-12-31 | $15.50 | $15.75 | $15.45 | $15.75 | $10.98 | 1,804 |
| 2015-12-30 | $15.30 | $15.30 | $15.28 | $15.30 | $10.66 | 4,235 |
| 2015-12-29 | $15.71 | $15.71 | $15.01 | $15.27 | $10.64 | 1,949 |
| 2015-12-28 | $15.25 | $15.30 | $15.03 | $15.04 | $10.48 | 2,921 |
| 2015-12-24 | $15.74 | $15.74 | $15.30 | $15.30 | $10.66 | 674 |
| 2015-12-23 | $15.30 | $15.30 | $15.00 | $15.26 | $10.63 | 2,792 |
| 2015-12-22 | $15.46 | $15.46 | $15.39 | $15.39 | $10.73 | 7,199 |
| 2015-12-21 | $15.50 | $15.69 | $15.37 | $15.69 | $10.93 | 1,923 |
| 2015-12-18 | $15.20 | $15.64 | $15.16 | $15.60 | $10.87 | 2,172 |
| 2015-12-17 | $15.35 | $15.77 | $15.30 | $15.77 | $10.99 | 6,158 |
| 2015-12-16 | $15.31 | $15.51 | $15.24 | $15.50 | $10.80 | 5,197 |
| 2015-12-15 | $15.16 | $15.91 | $15.08 | $15.50 | $10.80 | 3,718 |
| 2015-12-14 | $15.50 | $15.50 | $15.00 | $15.00 | $10.45 | 5,060 |
| 2015-12-11 | $15.52 | $15.59 | $15.04 | $15.04 | $10.48 | 5,959 |
| 2015-12-10 | $15.51 | $15.87 | $15.20 | $15.50 | $10.77 | 9,198 |
| 2015-12-09 | $15.50 | $15.50 | $15.50 | $15.50 | $10.77 | 1,364 |
| 2015-12-08 | $15.01 | $15.01 | $15.01 | $15.01 | $10.43 | 2,147 |
| 2015-12-07 | $15.00 | $15.89 | $15.00 | $15.50 | $10.77 | 2,018 |
| 2015-12-04 | $15.45 | $15.70 | $15.09 | $15.55 | $10.80 | 6,542 |
| 2015-12-03 | $15.43 | $15.43 | $15.43 | $15.43 | $10.72 | 7 |
| 2015-12-02 | $15.43 | $15.43 | $15.43 | $15.43 | $10.72 | 0 |
| 2015-12-01 | $15.43 | $15.43 | $15.43 | $15.43 | $10.72 | 0 |
| 2015-11-30 | $15.24 | $15.43 | $15.24 | $15.43 | $10.72 | 1,283 |
| 2015-11-27 | $14.91 | $14.91 | $14.91 | $14.91 | $10.35 | 441 |
| 2015-11-25 | $14.81 | $14.81 | $14.81 | $14.81 | $10.29 | 269 |
| 2015-11-24 | $15.35 | $15.35 | $15.35 | $15.35 | $10.66 | 0 |
| 2015-11-23 | $15.12 | $15.35 | $15.12 | $15.35 | $10.66 | 1,391 |
| 2015-11-20 | $14.85 | $14.85 | $14.85 | $14.85 | $10.31 | 359 |
| 2015-11-19 | $14.50 | $14.95 | $14.50 | $14.95 | $10.38 | 1,103 |
| 2015-11-18 | $14.73 | $15.00 | $14.73 | $14.75 | $10.25 | 5,666 |
| 2015-11-17 | $14.50 | $14.73 | $14.49 | $14.73 | $10.23 | 2,930 |
| 2015-11-16 | $14.20 | $14.20 | $14.20 | $14.20 | $9.86 | 428 |
| 2015-11-13 | $14.17 | $14.17 | $14.17 | $14.17 | $9.84 | 41 |
| 2015-11-12 | $14.00 | $14.00 | $14.00 | $14.00 | $9.72 | 1,289 |
| 2015-11-11 | $13.80 | $13.80 | $13.80 | $13.80 | $9.59 | 0 |
| 2015-11-10 | $13.80 | $13.80 | $13.80 | $13.80 | $9.59 | 0 |
| 2015-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $9.59 | 12 |
| 2015-11-06 | $14.08 | $14.15 | $13.80 | $13.80 | $9.59 | 4,571 |
| 2015-11-05 | $13.85 | $13.85 | $13.82 | $13.82 | $9.60 | 45 |
| 2015-11-04 | $13.71 | $13.71 | $13.71 | $13.71 | $9.52 | 1 |
| 2015-11-03 | $13.71 | $13.71 | $13.71 | $13.71 | $9.52 | 0 |
| 2015-11-02 | $13.71 | $13.71 | $13.71 | $13.71 | $9.52 | 111 |
| 2015-10-30 | $14.11 | $14.14 | $13.65 | $13.71 | $9.52 | 6,012 |
| 2015-10-29 | $13.50 | $13.50 | $13.50 | $13.50 | $9.38 | 16 |
| 2015-10-28 | $13.75 | $13.80 | $13.48 | $13.50 | $9.38 | 3,178 |
| 2015-10-27 | $13.22 | $13.46 | $13.08 | $13.38 | $9.29 | 5,814 |
| 2015-10-26 | $13.24 | $13.47 | $13.07 | $13.21 | $9.18 | 3,254 |
| 2015-10-23 | $13.67 | $13.81 | $13.45 | $13.70 | $9.52 | 16,947 |
| 2015-10-22 | $13.74 | $13.74 | $13.74 | $13.74 | $9.54 | 0 |
| 2015-10-21 | $13.74 | $13.74 | $13.74 | $13.74 | $9.54 | 5 |
| 2015-10-20 | $13.74 | $13.74 | $13.74 | $13.74 | $9.54 | 5 |
| 2015-10-19 | $13.90 | $14.06 | $13.90 | $14.06 | $9.77 | 17 |
| 2015-10-16 | $14.00 | $14.08 | $13.68 | $13.74 | $9.54 | 8,513 |
| 2015-10-15 | $13.91 | $14.05 | $13.67 | $14.04 | $9.75 | 4,271 |
| 2015-10-14 | $13.72 | $13.72 | $13.72 | $13.72 | $9.53 | 11 |
| 2015-10-13 | $13.84 | $13.84 | $13.84 | $13.84 | $9.61 | 13 |
| 2015-10-12 | $13.85 | $13.85 | $13.72 | $13.72 | $9.53 | 3,062 |
| 2015-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $9.65 | 94 |
| 2015-10-08 | $13.72 | $13.92 | $13.72 | $13.92 | $9.67 | 137 |
| 2015-10-07 | $13.70 | $13.70 | $13.70 | $13.70 | $9.52 | 423 |
| 2015-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $9.68 | 168 |
| 2015-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $9.73 | 602 |
| 2015-10-02 | $14.08 | $14.08 | $13.66 | $13.66 | $9.49 | 718 |
| 2015-10-01 | $13.60 | $14.00 | $13.60 | $14.00 | $9.72 | 6,522 |
| 2015-09-30 | $13.75 | $13.97 | $13.75 | $13.97 | $9.70 | 4,247 |
| 2015-09-29 | $13.75 | $13.80 | $13.61 | $13.61 | $9.45 | 1,266 |
| 2015-09-28 | $14.00 | $14.00 | $13.76 | $13.83 | $9.61 | 3,124 |
| 2015-09-25 | $13.76 | $13.76 | $13.76 | $13.76 | $9.56 | 94 |
| 2015-09-24 | $13.76 | $13.79 | $13.76 | $13.79 | $9.58 | 140 |
| 2015-09-23 | $13.76 | $13.76 | $13.76 | $13.76 | $9.56 | 450 |
| 2015-09-22 | $14.07 | $14.07 | $14.07 | $14.07 | $9.77 | 698 |
| 2015-09-21 | $14.04 | $14.08 | $13.61 | $13.77 | $9.56 | 2,154 |
| 2015-09-18 | $13.60 | $14.08 | $13.60 | $14.08 | $9.78 | 10,036 |
| 2015-09-17 | $13.55 | $14.08 | $13.55 | $13.64 | $9.47 | 888 |
| 2015-09-16 | $13.55 | $13.99 | $13.55 | $13.63 | $9.47 | 988 |
| 2015-09-15 | $13.32 | $13.65 | $13.32 | $13.55 | $9.41 | 622 |
| 2015-09-14 | $13.43 | $13.50 | $13.39 | $13.50 | $9.38 | 25,065 |
| 2015-09-11 | $13.68 | $13.68 | $13.68 | $13.68 | $9.50 | 365 |
| 2015-09-10 | $13.38 | $14.07 | $13.25 | $14.07 | $9.74 | 506 |
| 2015-09-09 | $13.65 | $13.65 | $13.41 | $13.41 | $9.28 | 1,685 |
| 2015-09-08 | $13.34 | $13.99 | $13.24 | $13.69 | $9.47 | 6,259 |
Hawthorn Bancshares Inc (HWBK) News Headlines
Recent Hawthorn Bancshares Inc (HWBK) News
Similar Companies to Hawthorn Bancshares Inc (HWBK) 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 |