Landmark Bancorp Inc (LARK) Exchange: NASDAQ
Data as of April 26, 2024
$19.03 ($0.03) 0.16%
Landmark Bancorp Inc - Daily Information
Click for more stock information on Landmark Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.27 |
| Previous Close | $19.03 |
| High | $19.35 |
| Low | $19.03 |
| Adjusted Open | $19.27 |
| Previous Adjusted Close | $19.03 |
| Adjusted High | $19.35 |
| Adjusted Low | $19.03 |
About Landmark Bancorp Inc (LARK)
Landmark Bancorp Inc (LARK) is a financial holding company that serves people residing in the Norfolk, Virginia metropolitan area. Established in 1987, the company was originally founded as a one-branch bank and has since expanded to become the largest independent bank in the Hampton Roads Region. As of 2021, LARK offers 15 banking offices in the Hampton Roads Region and also manages 81 ATMs. Landmark Bancorp Inc specializes in providing personal and business banking services, such as installment loans, investments, and banking products. In addition to its banking operations, LARK also owns and manages a full-service brokerage firm, Signature Financial Group, and a mortgage technology firm, eSignSystems. Since its inception, Landmark Bancorp Inc has seen significant growth, becoming a publicly traded company in 1997 and listing on the NASDAQ in 2007. LARKâs operations are managed by its President and Chief Executive Officer, J. David Livesay Jr, who has served as the company's leader since 1988.
Invest in Landmark Bancorp Inc (LARK)
Historical Stock Data for Landmark Bancorp Inc (LARK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $19.27 | $19.35 | $19.03 | $19.03 | $19.03 | 4,787 |
| 2024-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 639 |
| 2024-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,715 |
| 2024-04-17 | $19.30 | $19.42 | $19.10 | $19.25 | $19.25 | 4,311 |
| 2024-04-16 | $19.68 | $19.70 | $19.68 | $19.70 | $19.70 | 1,642 |
| 2024-04-15 | $19.33 | $19.75 | $19.16 | $19.75 | $19.75 | 3,020 |
| 2024-04-12 | $19.01 | $19.32 | $19.01 | $19.32 | $19.32 | 804 |
| 2024-04-11 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 452 |
| 2024-04-10 | $19.00 | $19.28 | $19.00 | $19.28 | $19.28 | 4,224 |
| 2024-04-09 | $19.00 | $19.85 | $19.00 | $19.25 | $19.25 | 2,440 |
| 2024-04-08 | $19.36 | $19.53 | $19.05 | $19.05 | $19.05 | 1,657 |
| 2024-04-05 | $19.10 | $19.85 | $19.00 | $19.00 | $19.00 | 2,842 |
| 2024-04-04 | $19.61 | $19.61 | $19.26 | $19.29 | $19.29 | 2,395 |
| 2024-04-03 | $19.94 | $19.94 | $19.60 | $19.60 | $19.60 | 1,194 |
| 2024-04-02 | $19.87 | $19.87 | $19.20 | $19.43 | $19.43 | 1,049 |
| 2024-04-01 | $19.40 | $19.67 | $19.27 | $19.27 | $19.27 | 3,247 |
| 2024-03-28 | $19.85 | $19.85 | $19.20 | $19.28 | $19.28 | 1,462 |
| 2024-03-27 | $19.10 | $19.60 | $19.10 | $19.60 | $19.60 | 4,021 |
| 2024-03-26 | $19.76 | $19.98 | $19.02 | $19.28 | $19.28 | 4,035 |
| 2024-03-25 | $19.70 | $19.70 | $19.05 | $19.05 | $19.05 | 978 |
| 2024-03-22 | $19.69 | $19.69 | $18.85 | $19.22 | $19.22 | 2,012 |
| 2024-03-21 | $19.95 | $19.95 | $19.16 | $19.20 | $19.20 | 1,727 |
| 2024-03-20 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 629 |
| 2024-03-19 | $19.68 | $19.98 | $19.04 | $19.29 | $19.29 | 3,516 |
| 2024-03-18 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 1,939 |
| 2024-03-15 | $19.00 | $19.54 | $18.90 | $18.90 | $18.90 | 2,310 |
| 2024-03-14 | $19.15 | $19.50 | $18.60 | $18.70 | $18.70 | 22,126 |
| 2024-03-13 | $19.53 | $19.65 | $19.15 | $19.30 | $19.30 | 16,063 |
| 2024-03-12 | $20.15 | $20.15 | $19.50 | $19.50 | $19.50 | 6,657 |
| 2024-03-11 | $20.45 | $20.65 | $20.20 | $20.20 | $20.20 | 1,276 |
| 2024-03-08 | $20.50 | $20.50 | $20.18 | $20.18 | $20.18 | 2,369 |
| 2024-03-07 | $20.48 | $20.55 | $20.18 | $20.23 | $20.23 | 7,094 |
| 2024-03-06 | $19.96 | $21.17 | $19.75 | $20.02 | $20.02 | 4,390 |
| 2024-03-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 617 |
| 2024-03-04 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 375 |
| 2024-03-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 4,875 |
| 2024-02-29 | $20.74 | $20.77 | $19.43 | $19.43 | $19.43 | 3,115 |
| 2024-02-28 | $20.10 | $20.23 | $19.55 | $19.80 | $19.80 | 5,690 |
| 2024-02-27 | $19.70 | $20.73 | $19.20 | $19.92 | $19.92 | 7,292 |
| 2024-02-26 | $19.20 | $20.47 | $19.20 | $20.20 | $20.20 | 8,057 |
| 2024-02-23 | $19.38 | $19.59 | $19.28 | $19.59 | $19.59 | 1,680 |
| 2024-02-22 | $19.35 | $19.93 | $19.35 | $19.60 | $19.60 | 1,308 |
| 2024-02-21 | $19.20 | $19.55 | $19.20 | $19.55 | $19.55 | 909 |
| 2024-02-20 | $19.75 | $19.75 | $19.14 | $19.15 | $19.15 | 1,714 |
| 2024-02-16 | $19.94 | $19.94 | $19.86 | $19.86 | $19.86 | 853 |
| 2024-02-15 | $19.91 | $20.00 | $19.67 | $19.67 | $19.67 | 1,461 |
| 2024-02-14 | $19.50 | $20.15 | $19.50 | $20.15 | $20.15 | 765 |
| 2024-02-13 | $19.29 | $19.79 | $19.12 | $19.79 | $19.79 | 2,928 |
| 2024-02-12 | $20.04 | $21.00 | $19.95 | $20.32 | $20.11 | 3,900 |
| 2024-02-09 | $19.50 | $20.04 | $19.50 | $20.04 | $20.04 | 717 |
| 2024-02-08 | $19.75 | $19.88 | $19.75 | $19.87 | $19.87 | 3,914 |
| 2024-02-07 | $20.00 | $20.00 | $19.12 | $19.12 | $19.12 | 5,762 |
| 2024-02-06 | $21.11 | $21.66 | $20.00 | $20.02 | $20.02 | 9,978 |
| 2024-02-05 | $21.00 | $21.41 | $20.63 | $21.01 | $21.01 | 3,365 |
| 2024-02-02 | $21.43 | $21.43 | $21.00 | $21.00 | $21.00 | 1,918 |
| 2024-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 886 |
| 2024-01-31 | $21.29 | $21.38 | $21.16 | $21.16 | $21.16 | 5,294 |
| 2024-01-30 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 155 |
| 2024-01-29 | $21.34 | $21.48 | $21.34 | $21.48 | $21.48 | 329 |
| 2024-01-26 | $21.50 | $21.50 | $20.39 | $21.08 | $21.08 | 1,010 |
| 2024-01-25 | $20.56 | $21.78 | $20.56 | $21.78 | $21.78 | 2,403 |
| 2024-01-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 655 |
| 2024-01-23 | $20.41 | $20.41 | $20.37 | $20.39 | $20.39 | 3,113 |
| 2024-01-22 | $20.51 | $20.65 | $20.37 | $20.37 | $20.37 | 1,092 |
| 2024-01-19 | $20.55 | $20.60 | $20.40 | $20.44 | $20.44 | 1,788 |
| 2024-01-18 | $20.55 | $20.70 | $20.39 | $20.56 | $20.56 | 2,239 |
| 2024-01-17 | $20.55 | $20.55 | $20.37 | $20.37 | $20.37 | 1,844 |
| 2024-01-16 | $20.01 | $20.67 | $20.01 | $20.21 | $20.21 | 1,900 |
| 2024-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1,906 |
| 2024-01-11 | $20.25 | $20.25 | $19.62 | $19.62 | $19.62 | 13,842 |
| 2024-01-10 | $20.22 | $20.46 | $20.20 | $20.21 | $20.21 | 10,635 |
| 2024-01-09 | $20.05 | $20.23 | $20.00 | $20.23 | $20.23 | 4,315 |
| 2024-01-08 | $19.65 | $20.15 | $19.65 | $20.04 | $20.04 | 4,035 |
| 2024-01-05 | $19.65 | $19.83 | $19.64 | $19.83 | $19.83 | 1,479 |
| 2024-01-04 | $20.25 | $20.25 | $19.39 | $19.69 | $19.69 | 3,043 |
| 2024-01-03 | $19.76 | $20.22 | $19.41 | $19.41 | $19.41 | 4,543 |
| 2024-01-02 | $19.76 | $19.76 | $19.73 | $19.76 | $19.76 | 1,907 |
| 2023-12-29 | $19.28 | $19.80 | $19.14 | $19.80 | $19.80 | 1,805 |
| 2023-12-28 | $19.34 | $19.68 | $19.34 | $19.36 | $19.36 | 4,642 |
| 2023-12-27 | $19.40 | $19.40 | $19.36 | $19.37 | $19.37 | 2,019 |
| 2023-12-26 | $19.54 | $19.64 | $19.54 | $19.64 | $19.64 | 2,706 |
| 2023-12-22 | $19.33 | $19.64 | $19.33 | $19.64 | $19.64 | 5,880 |
| 2023-12-21 | $19.37 | $19.37 | $19.11 | $19.19 | $19.19 | 4,056 |
| 2023-12-20 | $19.18 | $19.77 | $19.18 | $19.67 | $19.67 | 3,620 |
| 2023-12-19 | $19.26 | $19.70 | $19.19 | $19.68 | $19.68 | 3,235 |
| 2023-12-18 | $19.40 | $19.68 | $18.41 | $19.28 | $19.28 | 4,276 |
| 2023-12-15 | $19.36 | $19.70 | $19.32 | $19.70 | $19.70 | 6,211 |
| 2023-12-14 | $19.22 | $20.00 | $19.00 | $19.30 | $19.30 | 17,648 |
| 2023-12-13 | $19.60 | $19.60 | $19.40 | $19.40 | $19.40 | 1,241 |
| 2023-12-12 | $19.83 | $20.11 | $19.24 | $19.40 | $19.40 | 2,054 |
| 2023-12-11 | $20.65 | $20.65 | $19.71 | $20.24 | $20.24 | 5,746 |
| 2023-12-08 | $19.44 | $20.61 | $19.44 | $20.60 | $20.60 | 5,354 |
| 2023-12-07 | $19.21 | $19.75 | $19.21 | $19.75 | $19.75 | 2,427 |
| 2023-12-06 | $19.28 | $19.60 | $19.28 | $19.60 | $19.60 | 1,965 |
| 2023-12-05 | $18.61 | $19.74 | $18.61 | $19.28 | $19.28 | 1,565 |
| 2023-12-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 997 |
| 2023-12-01 | $19.45 | $20.00 | $19.10 | $19.15 | $19.15 | 3,716 |
| 2023-11-30 | $19.60 | $19.60 | $19.13 | $19.13 | $19.13 | 3,129 |
| 2023-11-29 | $19.84 | $19.95 | $19.60 | $19.60 | $18.67 | 1,901 |
| 2023-11-28 | $19.38 | $19.98 | $19.38 | $19.85 | $18.90 | 2,056 |
| 2023-11-27 | $19.74 | $19.85 | $19.08 | $19.40 | $18.48 | 7,377 |
| 2023-11-24 | $19.40 | $19.65 | $19.40 | $19.65 | $18.71 | 1,243 |
| 2023-11-22 | $19.20 | $19.27 | $19.20 | $19.27 | $18.35 | 689 |
| 2023-11-21 | $19.44 | $19.54 | $19.44 | $19.50 | $18.57 | 4,311 |
| 2023-11-20 | $19.00 | $19.30 | $18.57 | $19.25 | $18.34 | 2,770 |
| 2023-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 740 |
| 2023-11-16 | $18.89 | $18.89 | $18.54 | $18.65 | $18.65 | 2,689 |
| 2023-11-15 | $19.00 | $19.00 | $18.75 | $18.88 | $18.88 | 1,514 |
| 2023-11-14 | $18.66 | $19.25 | $18.52 | $18.75 | $18.75 | 3,409 |
| 2023-11-13 | $18.63 | $18.92 | $18.50 | $18.50 | $18.50 | 1,874 |
| 2023-11-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 366 |
| 2023-11-09 | $17.69 | $18.93 | $17.69 | $18.93 | $18.93 | 2,625 |
| 2023-11-08 | $17.61 | $17.77 | $17.61 | $17.70 | $17.70 | 914 |
| 2023-11-07 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 1,127 |
| 2023-11-06 | $17.99 | $18.15 | $17.76 | $17.77 | $17.77 | 1,437 |
| 2023-11-03 | $17.00 | $18.14 | $16.78 | $17.56 | $17.56 | 5,235 |
| 2023-11-02 | $17.08 | $17.08 | $17.00 | $17.00 | $17.00 | 3,603 |
| 2023-11-01 | $16.58 | $17.01 | $16.55 | $17.00 | $17.00 | 1,833 |
| 2023-10-31 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 2,872 |
| 2023-10-30 | $16.51 | $17.44 | $16.51 | $16.80 | $16.80 | 10,286 |
| 2023-10-27 | $16.78 | $17.05 | $16.60 | $16.71 | $16.71 | 2,826 |
| 2023-10-26 | $16.94 | $16.94 | $16.50 | $16.83 | $16.83 | 4,520 |
| 2023-10-25 | $17.72 | $17.72 | $16.49 | $16.60 | $16.60 | 7,209 |
| 2023-10-24 | $17.29 | $18.05 | $17.17 | $17.26 | $17.26 | 3,274 |
| 2023-10-23 | $17.50 | $17.65 | $17.50 | $17.50 | $17.50 | 9,697 |
| 2023-10-20 | $17.35 | $17.75 | $17.35 | $17.50 | $17.50 | 2,069 |
| 2023-10-19 | $17.72 | $17.72 | $17.35 | $17.50 | $17.50 | 3,170 |
| 2023-10-18 | $18.00 | $18.00 | $17.53 | $17.53 | $17.53 | 1,802 |
| 2023-10-17 | $17.99 | $18.12 | $17.99 | $18.00 | $18.00 | 4,275 |
| 2023-10-16 | $18.50 | $18.53 | $17.89 | $17.89 | $17.89 | 3,756 |
| 2023-10-13 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 257 |
| 2023-10-12 | $18.03 | $18.21 | $17.63 | $18.21 | $18.21 | 4,285 |
| 2023-10-11 | $19.49 | $19.49 | $18.10 | $18.10 | $18.10 | 1,769 |
| 2023-10-10 | $18.16 | $18.30 | $18.03 | $18.03 | $18.03 | 2,181 |
| 2023-10-09 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 225 |
| 2023-10-06 | $17.71 | $18.02 | $17.71 | $18.02 | $18.02 | 1,007 |
| 2023-10-05 | $17.91 | $17.93 | $17.67 | $17.80 | $17.80 | 4,049 |
| 2023-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,215 |
| 2023-10-03 | $18.16 | $18.16 | $17.80 | $18.02 | $18.02 | 3,845 |
| 2023-10-02 | $18.19 | $18.19 | $17.97 | $18.01 | $18.01 | 4,454 |
| 2023-09-29 | $18.29 | $18.51 | $17.98 | $18.20 | $18.20 | 3,576 |
| 2023-09-28 | $17.74 | $18.27 | $17.74 | $18.08 | $18.08 | 5,572 |
| 2023-09-27 | $17.91 | $18.17 | $17.70 | $17.70 | $17.70 | 3,821 |
| 2023-09-26 | $18.50 | $18.50 | $17.61 | $18.13 | $18.13 | 7,289 |
| 2023-09-25 | $18.06 | $18.95 | $17.87 | $18.00 | $18.00 | 24,088 |
| 2023-09-22 | $18.75 | $18.85 | $18.75 | $18.75 | $18.75 | 1,971 |
| 2023-09-21 | $18.94 | $18.94 | $18.81 | $18.81 | $18.81 | 4,295 |
| 2023-09-20 | $19.00 | $19.00 | $18.93 | $19.00 | $19.00 | 1,288 |
| 2023-09-19 | $19.24 | $19.24 | $18.93 | $18.97 | $18.97 | 3,818 |
| 2023-09-18 | $19.29 | $19.89 | $19.13 | $19.13 | $19.13 | 6,467 |
| 2023-09-15 | $18.94 | $19.82 | $18.90 | $19.82 | $19.82 | 24,920 |
| 2023-09-14 | $18.84 | $19.31 | $18.84 | $18.85 | $18.85 | 6,507 |
| 2023-09-13 | $18.74 | $19.00 | $18.74 | $18.75 | $18.75 | 7,792 |
| 2023-09-12 | $19.02 | $19.28 | $18.59 | $19.00 | $19.00 | 3,065 |
| 2023-09-11 | $19.07 | $19.49 | $19.07 | $19.12 | $19.12 | 5,324 |
| 2023-09-08 | $19.03 | $19.06 | $19.00 | $19.00 | $19.00 | 1,491 |
| 2023-09-07 | $19.33 | $19.33 | $19.01 | $19.01 | $19.01 | 3,102 |
| 2023-09-06 | $19.44 | $19.44 | $19.12 | $19.12 | $19.12 | 2,754 |
| 2023-09-05 | $19.55 | $19.60 | $19.32 | $19.32 | $19.32 | 2,250 |
| 2023-09-01 | $19.41 | $19.50 | $19.15 | $19.35 | $19.35 | 8,883 |
| 2023-08-31 | $19.40 | $19.40 | $19.18 | $19.19 | $19.19 | 2,780 |
| 2023-08-30 | $19.45 | $19.50 | $19.45 | $19.50 | $19.50 | 1,282 |
| 2023-08-29 | $19.88 | $19.99 | $19.36 | $19.47 | $19.47 | 5,058 |
| 2023-08-28 | $19.82 | $19.82 | $19.76 | $19.81 | $19.81 | 1,253 |
| 2023-08-25 | $19.80 | $19.84 | $19.30 | $19.80 | $19.80 | 3,359 |
| 2023-08-24 | $19.40 | $19.53 | $19.40 | $19.53 | $19.53 | 1,462 |
| 2023-08-23 | $19.67 | $19.67 | $19.35 | $19.36 | $19.36 | 2,485 |
| 2023-08-22 | $20.00 | $20.00 | $19.80 | $19.91 | $19.91 | 4,373 |
| 2023-08-21 | $20.17 | $20.37 | $20.00 | $20.00 | $19.79 | 3,477 |
| 2023-08-18 | $20.24 | $20.47 | $20.17 | $20.46 | $20.46 | 4,877 |
| 2023-08-17 | $20.18 | $20.45 | $20.18 | $20.41 | $20.41 | 5,166 |
| 2023-08-16 | $20.22 | $20.26 | $20.06 | $20.06 | $20.06 | 3,260 |
| 2023-08-15 | $20.28 | $20.70 | $20.20 | $20.22 | $20.22 | 2,983 |
| 2023-08-14 | $20.26 | $20.49 | $20.26 | $20.45 | $20.45 | 2,208 |
| 2023-08-11 | $20.75 | $20.80 | $20.60 | $20.61 | $20.61 | 7,037 |
| 2023-08-10 | $20.68 | $21.20 | $20.51 | $20.75 | $20.75 | 6,278 |
| 2023-08-09 | $20.85 | $20.86 | $20.62 | $20.62 | $20.62 | 3,929 |
| 2023-08-08 | $20.80 | $21.16 | $20.80 | $21.06 | $21.06 | 2,034 |
| 2023-08-07 | $21.17 | $21.20 | $21.04 | $21.11 | $21.11 | 3,175 |
| 2023-08-04 | $21.11 | $21.25 | $21.11 | $21.18 | $21.18 | 2,104 |
| 2023-08-03 | $20.86 | $21.25 | $20.80 | $21.01 | $21.01 | 8,983 |
| 2023-08-02 | $21.21 | $21.21 | $20.87 | $20.87 | $20.87 | 2,583 |
| 2023-08-01 | $21.25 | $21.25 | $21.17 | $21.17 | $21.17 | 5,515 |
| 2023-07-31 | $21.25 | $21.25 | $21.20 | $21.20 | $21.20 | 3,454 |
| 2023-07-28 | $21.30 | $21.30 | $21.24 | $21.30 | $21.30 | 4,887 |
| 2023-07-27 | $21.38 | $21.38 | $21.11 | $21.27 | $21.27 | 8,097 |
| 2023-07-26 | $21.40 | $21.50 | $21.33 | $21.38 | $21.38 | 7,427 |
| 2023-07-25 | $21.90 | $21.90 | $21.18 | $21.40 | $21.40 | 4,243 |
| 2023-07-24 | $21.71 | $21.71 | $21.05 | $21.58 | $21.58 | 5,659 |
| 2023-07-21 | $21.49 | $21.61 | $21.38 | $21.51 | $21.51 | 4,384 |
| 2023-07-20 | $21.61 | $21.61 | $21.26 | $21.56 | $21.56 | 6,070 |
| 2023-07-19 | $21.47 | $21.71 | $21.22 | $21.71 | $21.71 | 3,959 |
| 2023-07-18 | $21.40 | $21.40 | $21.15 | $21.40 | $21.40 | 4,187 |
| 2023-07-17 | $21.51 | $21.60 | $21.27 | $21.27 | $21.27 | 3,853 |
| 2023-07-14 | $21.33 | $21.60 | $21.33 | $21.60 | $21.60 | 10,475 |
| 2023-07-13 | $21.30 | $21.30 | $20.40 | $21.27 | $21.27 | 19,244 |
| 2023-07-12 | $21.53 | $21.53 | $21.25 | $21.26 | $21.26 | 5,443 |
| 2023-07-11 | $21.62 | $21.65 | $21.40 | $21.55 | $21.55 | 2,227 |
| 2023-07-10 | $21.68 | $21.68 | $21.45 | $21.63 | $21.63 | 2,861 |
| 2023-07-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 661 |
| 2023-07-06 | $21.90 | $22.45 | $21.18 | $22.19 | $22.19 | 5,065 |
| 2023-07-05 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 4,103 |
| 2023-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 381 |
| 2023-06-30 | $21.93 | $21.94 | $21.79 | $21.79 | $21.79 | 848 |
| 2023-06-29 | $21.60 | $21.90 | $21.50 | $21.90 | $21.90 | 7,315 |
| 2023-06-28 | $21.78 | $22.00 | $21.50 | $21.51 | $21.51 | 6,858 |
| 2023-06-27 | $21.95 | $22.12 | $21.75 | $21.79 | $21.79 | 2,625 |
| 2023-06-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 987 |
| 2023-06-23 | $21.96 | $21.96 | $21.95 | $21.95 | $21.95 | 2,655 |
| 2023-06-22 | $22.09 | $22.09 | $21.75 | $21.75 | $21.75 | 599 |
| 2023-06-21 | $22.11 | $22.20 | $22.11 | $22.17 | $22.17 | 1,553 |
| 2023-06-20 | $22.11 | $22.11 | $21.55 | $21.85 | $21.85 | 3,567 |
| 2023-06-16 | $21.92 | $22.35 | $21.45 | $22.35 | $22.35 | 8,040 |
| 2023-06-15 | $21.65 | $21.74 | $21.65 | $21.70 | $21.70 | 2,447 |
| 2023-06-14 | $21.63 | $22.20 | $21.63 | $21.75 | $21.75 | 2,004 |
| 2023-06-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 290 |
| 2023-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 578 |
| 2023-06-09 | $21.35 | $21.55 | $21.35 | $21.55 | $21.55 | 679 |
| 2023-06-08 | $21.97 | $22.00 | $21.62 | $21.62 | $21.62 | 3,851 |
| 2023-06-07 | $21.78 | $21.82 | $21.78 | $21.82 | $21.82 | 1,155 |
| 2023-06-06 | $21.51 | $21.51 | $21.32 | $21.47 | $21.47 | 959 |
| 2023-06-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2,553 |
| 2023-06-02 | $21.40 | $21.40 | $21.20 | $21.36 | $21.36 | 1,771 |
| 2023-06-01 | $20.60 | $20.79 | $20.60 | $20.79 | $20.79 | 1,036 |
| 2023-05-31 | $20.98 | $20.99 | $20.31 | $20.53 | $20.53 | 3,644 |
| 2023-05-30 | $20.15 | $21.00 | $20.15 | $21.00 | $21.00 | 1,817 |
| 2023-05-26 | $20.05 | $20.74 | $20.00 | $20.53 | $20.53 | 6,088 |
| 2023-05-25 | $20.19 | $20.39 | $20.06 | $20.06 | $20.06 | 7,136 |
| 2023-05-24 | $20.99 | $20.99 | $20.00 | $20.30 | $20.30 | 5,502 |
| 2023-05-23 | $20.25 | $20.50 | $20.21 | $20.44 | $20.44 | 2,125 |
| 2023-05-22 | $20.46 | $20.46 | $20.16 | $20.16 | $20.16 | 1,626 |
| 2023-05-19 | $20.50 | $20.97 | $20.05 | $20.69 | $20.69 | 6,529 |
| 2023-05-18 | $20.46 | $20.50 | $20.32 | $20.50 | $20.50 | 1,144 |
| 2023-05-17 | $20.19 | $20.21 | $20.19 | $20.21 | $20.21 | 1,082 |
| 2023-05-16 | $20.05 | $20.48 | $20.02 | $20.14 | $20.14 | 7,973 |
| 2023-05-15 | $20.98 | $20.98 | $20.00 | $20.13 | $19.92 | 2,396 |
| 2023-05-12 | $19.77 | $19.90 | $19.68 | $19.90 | $19.90 | 5,659 |
| 2023-05-11 | $19.63 | $19.75 | $19.61 | $19.63 | $19.63 | 1,834 |
| 2023-05-10 | $19.71 | $19.83 | $19.71 | $19.76 | $19.76 | 4,020 |
| 2023-05-09 | $19.69 | $19.86 | $19.60 | $19.75 | $19.75 | 4,772 |
| 2023-05-08 | $19.98 | $19.98 | $19.15 | $19.70 | $19.70 | 3,898 |
| 2023-05-05 | $19.57 | $20.30 | $19.52 | $19.71 | $19.71 | 7,537 |
| 2023-05-04 | $20.40 | $20.40 | $19.32 | $19.47 | $19.47 | 3,709 |
| 2023-05-03 | $20.70 | $20.95 | $20.37 | $20.37 | $20.37 | 3,703 |
| 2023-05-02 | $20.40 | $20.57 | $20.25 | $20.55 | $20.55 | 4,952 |
| 2023-05-01 | $20.63 | $20.63 | $20.50 | $20.50 | $20.50 | 2,054 |
| 2023-04-28 | $20.62 | $20.62 | $20.33 | $20.33 | $20.33 | 1,383 |
| 2023-04-27 | $20.56 | $21.41 | $20.26 | $20.64 | $20.64 | 3,121 |
| 2023-04-26 | $20.26 | $20.88 | $20.25 | $20.30 | $20.30 | 3,528 |
| 2023-04-25 | $20.37 | $20.37 | $20.35 | $20.37 | $20.37 | 1,080 |
| 2023-04-24 | $20.46 | $20.58 | $20.46 | $20.58 | $20.58 | 3,600 |
| 2023-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 450 |
| 2023-04-20 | $20.85 | $20.90 | $20.85 | $20.90 | $20.90 | 1,167 |
| 2023-04-19 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 994 |
| 2023-04-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 654 |
| 2023-04-17 | $21.13 | $21.38 | $21.12 | $21.30 | $21.30 | 1,492 |
| 2023-04-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 266 |
| 2023-04-13 | $21.12 | $21.41 | $21.05 | $21.41 | $21.41 | 1,525 |
| 2023-04-12 | $20.91 | $21.25 | $20.90 | $20.99 | $20.99 | 5,154 |
| 2023-04-11 | $21.04 | $21.30 | $20.65 | $20.93 | $20.93 | 6,086 |
| 2023-04-10 | $20.75 | $20.87 | $20.68 | $20.80 | $20.80 | 2,532 |
| 2023-04-06 | $20.74 | $20.74 | $20.65 | $20.67 | $20.67 | 1,640 |
| 2023-04-05 | $20.71 | $20.96 | $20.62 | $20.96 | $20.96 | 2,946 |
| 2023-04-04 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 1,758 |
| 2023-04-03 | $20.87 | $21.07 | $20.52 | $20.85 | $20.85 | 6,050 |
| 2023-03-31 | $20.82 | $20.82 | $20.65 | $20.66 | $20.66 | 2,480 |
| 2023-03-30 | $20.91 | $20.91 | $20.70 | $20.70 | $20.70 | 2,403 |
| 2023-03-29 | $20.73 | $20.73 | $20.65 | $20.65 | $20.65 | 2,609 |
| 2023-03-28 | $21.18 | $21.18 | $21.05 | $21.05 | $21.05 | 1,340 |
| 2023-03-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 663 |
| 2023-03-24 | $21.00 | $21.15 | $20.77 | $21.15 | $21.15 | 2,711 |
| 2023-03-23 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 840 |
| 2023-03-22 | $21.39 | $21.40 | $21.08 | $21.08 | $21.08 | 2,507 |
| 2023-03-21 | $21.07 | $21.12 | $21.00 | $21.12 | $21.12 | 5,863 |
| 2023-03-20 | $21.21 | $21.29 | $20.49 | $20.72 | $20.72 | 7,131 |
| 2023-03-17 | $21.85 | $21.85 | $20.87 | $20.87 | $20.87 | 11,953 |
| 2023-03-16 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,633 |
| 2023-03-15 | $22.35 | $22.35 | $21.77 | $21.80 | $21.80 | 1,637 |
| 2023-03-14 | $22.38 | $22.38 | $21.99 | $22.08 | $22.08 | 4,054 |
| 2023-03-13 | $22.21 | $22.21 | $21.90 | $21.91 | $21.91 | 10,183 |
| 2023-03-10 | $22.17 | $22.17 | $21.29 | $21.29 | $21.29 | 1,353 |
| 2023-03-09 | $22.55 | $22.74 | $21.87 | $21.99 | $21.99 | 8,358 |
| 2023-03-08 | $22.70 | $22.90 | $22.57 | $22.57 | $22.57 | 2,017 |
| 2023-03-07 | $23.05 | $23.23 | $22.60 | $22.60 | $22.60 | 2,179 |
| 2023-03-06 | $22.85 | $23.10 | $22.85 | $23.10 | $23.10 | 2,098 |
| 2023-03-03 | $23.12 | $23.21 | $23.07 | $23.18 | $23.18 | 3,219 |
| 2023-03-02 | $22.94 | $23.32 | $22.94 | $23.19 | $23.19 | 2,031 |
| 2023-03-01 | $23.25 | $23.25 | $22.83 | $22.83 | $22.83 | 9,953 |
| 2023-02-28 | $23.11 | $23.38 | $23.04 | $23.13 | $23.13 | 2,138 |
| 2023-02-27 | $23.28 | $23.39 | $23.01 | $23.27 | $23.27 | 9,635 |
| 2023-02-24 | $23.01 | $23.21 | $23.01 | $23.21 | $23.21 | 2,023 |
| 2023-02-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 778 |
| 2023-02-22 | $23.35 | $23.35 | $22.91 | $22.93 | $22.93 | 3,421 |
| 2023-02-21 | $22.90 | $23.12 | $22.90 | $23.12 | $23.12 | 8,320 |
| 2023-02-17 | $22.90 | $23.24 | $22.90 | $23.03 | $23.03 | 6,366 |
| 2023-02-16 | $22.93 | $23.10 | $22.91 | $22.91 | $22.91 | 2,573 |
| 2023-02-15 | $22.90 | $23.35 | $22.90 | $23.35 | $23.35 | 10,905 |
| 2023-02-14 | $22.90 | $23.00 | $22.90 | $22.99 | $22.99 | 4,056 |
| 2023-02-13 | $23.37 | $23.37 | $22.80 | $22.80 | $22.59 | 1,677 |
| 2023-02-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.77 | 300 |
| 2023-02-09 | $23.30 | $23.30 | $22.98 | $22.98 | $22.77 | 16,258 |
| 2023-02-08 | $23.05 | $23.14 | $22.78 | $22.78 | $22.57 | 7,167 |
| 2023-02-07 | $23.38 | $23.55 | $23.01 | $23.44 | $23.23 | 10,799 |
| 2023-02-06 | $23.66 | $23.66 | $23.45 | $23.60 | $23.60 | 3,468 |
| 2023-02-03 | $23.00 | $25.18 | $23.00 | $23.66 | $23.66 | 14,871 |
| 2023-02-02 | $22.99 | $23.00 | $22.75 | $22.75 | $22.75 | 1,680 |
| 2023-02-01 | $22.28 | $22.41 | $22.23 | $22.41 | $22.41 | 1,905 |
| 2023-01-31 | $22.08 | $22.32 | $22.08 | $22.32 | $22.32 | 4,126 |
| 2023-01-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,373 |
| 2023-01-27 | $22.25 | $22.25 | $22.13 | $22.13 | $22.13 | 1,064 |
| 2023-01-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 404 |
| 2023-01-25 | $22.00 | $22.35 | $22.00 | $22.17 | $22.17 | 2,014 |
| 2023-01-24 | $22.19 | $22.36 | $22.15 | $22.15 | $22.15 | 790 |
| 2023-01-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2,546 |
| 2023-01-20 | $22.32 | $22.36 | $22.19 | $22.21 | $22.21 | 1,144 |
| 2023-01-19 | $22.36 | $22.51 | $22.07 | $22.40 | $22.40 | 6,953 |
| 2023-01-18 | $22.87 | $22.94 | $22.31 | $22.31 | $22.31 | 6,255 |
| 2023-01-17 | $22.96 | $23.20 | $22.87 | $22.95 | $22.95 | 13,432 |
| 2023-01-13 | $22.62 | $22.86 | $22.62 | $22.75 | $22.75 | 1,764 |
| 2023-01-12 | $22.58 | $22.71 | $22.38 | $22.60 | $22.60 | 3,333 |
| 2023-01-11 | $22.02 | $22.40 | $22.02 | $22.40 | $22.40 | 1,384 |
| 2023-01-10 | $21.93 | $22.24 | $21.36 | $21.82 | $21.82 | 1,926 |
| 2023-01-09 | $21.72 | $22.04 | $21.72 | $21.93 | $21.93 | 1,409 |
| 2023-01-06 | $22.00 | $22.00 | $21.66 | $21.66 | $21.66 | 3,709 |
| 2023-01-05 | $22.44 | $22.44 | $22.01 | $22.01 | $22.01 | 3,668 |
| 2023-01-04 | $22.33 | $22.53 | $22.33 | $22.53 | $22.53 | 3,405 |
| 2023-01-03 | $22.63 | $22.63 | $22.33 | $22.33 | $22.33 | 5,484 |
| 2022-12-30 | $22.75 | $22.75 | $22.36 | $22.63 | $22.63 | 29,576 |
| 2022-12-29 | $22.64 | $22.92 | $22.50 | $22.75 | $22.75 | 23,473 |
| 2022-12-28 | $22.13 | $22.76 | $21.52 | $22.57 | $22.57 | 10,711 |
| 2022-12-27 | $21.99 | $22.25 | $21.79 | $22.22 | $22.22 | 1,627 |
| 2022-12-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 715 |
| 2022-12-22 | $21.26 | $21.72 | $21.26 | $21.54 | $21.54 | 2,674 |
| 2022-12-21 | $21.91 | $21.91 | $21.74 | $21.74 | $21.74 | 1,756 |
| 2022-12-20 | $21.19 | $21.99 | $21.10 | $21.52 | $21.52 | 44,035 |
| 2022-12-19 | $22.00 | $22.19 | $20.67 | $21.02 | $21.02 | 45,418 |
| 2022-12-16 | $22.90 | $23.20 | $21.76 | $22.02 | $22.02 | 44,462 |
| 2022-12-15 | $23.95 | $24.00 | $22.85 | $22.85 | $22.85 | 51,377 |
| 2022-12-14 | $24.26 | $24.97 | $23.73 | $23.73 | $23.73 | 37,725 |
| 2022-12-13 | $24.31 | $25.43 | $24.31 | $24.33 | $24.33 | 14,701 |
| 2022-12-12 | $24.20 | $24.30 | $24.20 | $24.30 | $24.30 | 2,989 |
| 2022-12-09 | $24.30 | $24.62 | $24.22 | $24.22 | $24.22 | 4,169 |
| 2022-12-08 | $24.13 | $24.37 | $24.13 | $24.37 | $24.37 | 2,337 |
| 2022-12-07 | $24.30 | $24.50 | $24.23 | $24.39 | $24.39 | 24,272 |
| 2022-12-06 | $24.70 | $24.74 | $24.45 | $24.46 | $24.46 | 5,569 |
| 2022-12-05 | $24.75 | $25.10 | $23.98 | $24.40 | $24.40 | 18,777 |
| 2022-12-02 | $25.14 | $25.53 | $24.77 | $25.17 | $25.17 | 8,378 |
| 2022-12-01 | $25.65 | $25.65 | $24.56 | $25.09 | $25.09 | 11,971 |
| 2022-11-30 | $26.00 | $26.91 | $25.54 | $25.56 | $25.56 | 2,764 |
| 2022-11-29 | $26.00 | $26.14 | $25.68 | $25.68 | $25.68 | 2,876 |
| 2022-11-28 | $25.69 | $26.80 | $25.60 | $26.60 | $26.60 | 5,770 |
| 2022-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 810 |
| 2022-11-23 | $25.60 | $25.82 | $25.25 | $25.49 | $25.49 | 2,979 |
| 2022-11-22 | $25.51 | $25.72 | $25.50 | $25.50 | $25.50 | 3,460 |
| 2022-11-21 | $25.80 | $25.80 | $25.57 | $25.60 | $25.60 | 1,144 |
| 2022-11-18 | $25.60 | $25.75 | $25.60 | $25.75 | $25.75 | 5,653 |
| 2022-11-17 | $25.60 | $25.60 | $25.45 | $25.60 | $25.60 | 2,555 |
| 2022-11-16 | $25.63 | $25.75 | $25.60 | $25.70 | $25.70 | 5,117 |
| 2022-11-15 | $25.53 | $25.95 | $25.53 | $25.73 | $25.73 | 5,299 |
| 2022-11-14 | $25.88 | $25.88 | $25.48 | $25.60 | $25.39 | 1,546 |
| 2022-11-11 | $25.45 | $25.88 | $25.45 | $25.70 | $25.70 | 1,956 |
| 2022-11-10 | $25.52 | $25.73 | $25.47 | $25.73 | $25.73 | 1,760 |
| 2022-11-09 | $25.77 | $25.77 | $25.40 | $25.40 | $25.40 | 7,307 |
| 2022-11-08 | $26.38 | $26.38 | $25.81 | $25.81 | $25.81 | 921 |
| 2022-11-07 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 493 |
| 2022-11-04 | $26.99 | $26.99 | $25.62 | $26.45 | $26.45 | 2,463 |
| 2022-11-03 | $27.20 | $27.20 | $26.11 | $26.20 | $26.20 | 937 |
| 2022-11-02 | $26.25 | $26.25 | $25.95 | $25.95 | $25.95 | 988 |
| 2022-11-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 225 |
| 2022-10-31 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 1,457 |
| 2022-10-28 | $26.00 | $26.09 | $25.55 | $25.85 | $25.85 | 2,504 |
| 2022-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 132 |
| 2022-10-26 | $26.00 | $26.00 | $25.41 | $25.41 | $25.41 | 1,201 |
| 2022-10-25 | $26.00 | $26.00 | $25.75 | $26.00 | $26.00 | 1,706 |
| 2022-10-24 | $25.32 | $25.61 | $25.22 | $25.59 | $25.59 | 2,267 |
| 2022-10-21 | $26.00 | $26.05 | $25.65 | $25.65 | $25.65 | 1,619 |
| 2022-10-20 | $25.73 | $25.73 | $25.69 | $25.69 | $25.69 | 1,790 |
| 2022-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 544 |
| 2022-10-18 | $25.55 | $25.82 | $25.55 | $25.73 | $25.73 | 1,323 |
| 2022-10-17 | $26.07 | $26.07 | $25.50 | $25.64 | $25.64 | 904 |
| 2022-10-14 | $26.00 | $26.05 | $25.65 | $25.71 | $25.71 | 2,547 |
| 2022-10-13 | $25.15 | $25.62 | $25.15 | $25.36 | $25.36 | 11,219 |
| 2022-10-12 | $25.23 | $25.69 | $25.16 | $25.16 | $25.16 | 15,714 |
| 2022-10-11 | $25.71 | $25.75 | $25.27 | $25.36 | $25.36 | 3,286 |
| 2022-10-10 | $25.16 | $25.30 | $25.16 | $25.30 | $25.30 | 747 |
| 2022-10-07 | $26.00 | $26.00 | $25.53 | $25.53 | $25.53 | 1,531 |
| 2022-10-06 | $25.90 | $25.94 | $25.90 | $25.94 | $25.94 | 618 |
| 2022-10-05 | $25.68 | $25.75 | $25.64 | $25.75 | $25.75 | 1,004 |
| 2022-10-04 | $25.85 | $26.00 | $25.68 | $25.69 | $25.69 | 1,125 |
| 2022-10-03 | $26.00 | $26.00 | $25.75 | $25.76 | $25.76 | 2,647 |
| 2022-09-30 | $25.70 | $26.40 | $25.57 | $25.57 | $25.57 | 3,169 |
| 2022-09-29 | $26.30 | $26.35 | $25.52 | $25.52 | $25.52 | 2,642 |
| 2022-09-28 | $26.70 | $26.70 | $25.86 | $25.86 | $25.86 | 5,407 |
| 2022-09-27 | $26.00 | $26.60 | $25.95 | $26.60 | $26.60 | 4,986 |
| 2022-09-26 | $25.58 | $25.95 | $25.58 | $25.95 | $25.95 | 3,035 |
| 2022-09-23 | $26.00 | $26.00 | $25.81 | $25.97 | $25.97 | 3,089 |
| 2022-09-22 | $26.15 | $26.25 | $25.61 | $26.20 | $26.20 | 3,652 |
| 2022-09-21 | $25.90 | $26.25 | $25.90 | $26.25 | $26.25 | 3,759 |
| 2022-09-20 | $25.44 | $26.00 | $25.20 | $25.75 | $25.75 | 6,986 |
| 2022-09-19 | $26.45 | $26.45 | $25.71 | $25.71 | $25.71 | 2,414 |
| 2022-09-16 | $25.11 | $27.00 | $25.10 | $26.48 | $26.48 | 18,497 |
| 2022-09-15 | $25.05 | $25.25 | $25.05 | $25.25 | $25.25 | 2,262 |
| 2022-09-14 | $25.23 | $25.32 | $25.10 | $25.10 | $25.10 | 4,029 |
| 2022-09-13 | $25.25 | $25.37 | $25.21 | $25.37 | $25.37 | 3,164 |
| 2022-09-12 | $25.50 | $25.50 | $25.26 | $25.28 | $25.28 | 1,817 |
| 2022-09-09 | $25.28 | $25.64 | $25.28 | $25.40 | $25.40 | 2,427 |
| 2022-09-08 | $25.30 | $25.83 | $25.30 | $25.83 | $25.83 | 1,204 |
| 2022-09-07 | $25.28 | $25.53 | $25.28 | $25.45 | $25.45 | 2,327 |
| 2022-09-06 | $25.38 | $25.38 | $25.27 | $25.27 | $25.27 | 1,070 |
| 2022-09-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 294 |
| 2022-09-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 37 |
| 2022-08-31 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 780 |
| 2022-08-30 | $25.42 | $25.70 | $25.42 | $25.70 | $25.70 | 1,223 |
| 2022-08-29 | $25.42 | $26.05 | $25.42 | $25.80 | $25.80 | 3,965 |
| 2022-08-26 | $25.76 | $25.78 | $25.76 | $25.78 | $25.78 | 1,730 |
| 2022-08-25 | $26.30 | $26.45 | $26.30 | $26.45 | $26.45 | 2,523 |
| 2022-08-24 | $27.20 | $27.20 | $26.30 | $26.35 | $26.35 | 5,889 |
| 2022-08-23 | $26.43 | $27.14 | $26.43 | $27.14 | $27.14 | 1,842 |
| 2022-08-22 | $25.95 | $26.80 | $25.83 | $26.33 | $26.33 | 7,593 |
| 2022-08-19 | $25.50 | $26.05 | $25.50 | $26.00 | $26.00 | 10,334 |
| 2022-08-18 | $25.72 | $26.18 | $25.58 | $25.58 | $25.58 | 5,795 |
| 2022-08-17 | $25.39 | $25.63 | $25.39 | $25.63 | $25.63 | 2,357 |
| 2022-08-16 | $25.40 | $25.71 | $25.40 | $25.45 | $25.45 | 1,397 |
| 2022-08-15 | $25.58 | $25.58 | $25.12 | $25.15 | $25.15 | 5,860 |
| 2022-08-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 657 |
| 2022-08-11 | $25.25 | $25.42 | $25.05 | $25.05 | $25.05 | 2,361 |
| 2022-08-10 | $25.20 | $25.38 | $25.04 | $25.04 | $25.04 | 2,171 |
| 2022-08-09 | $25.75 | $25.75 | $25.15 | $25.15 | $25.15 | 1,587 |
| 2022-08-08 | $25.75 | $25.75 | $25.60 | $25.73 | $25.52 | 2,995 |
| 2022-08-05 | $25.63 | $25.63 | $25.50 | $25.50 | $25.29 | 1,158 |
| 2022-08-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.08 | 651 |
| 2022-08-03 | $25.35 | $25.39 | $25.35 | $25.39 | $25.18 | 748 |
| 2022-08-02 | $25.27 | $25.28 | $25.27 | $25.27 | $25.06 | 1,018 |
| 2022-08-01 | $25.09 | $25.49 | $25.09 | $25.49 | $25.28 | 2,553 |
| 2022-07-29 | $24.80 | $24.85 | $24.80 | $24.85 | $24.64 | 521 |
| 2022-07-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 337 |
| 2022-07-27 | $25.13 | $25.29 | $25.01 | $25.29 | $25.08 | 3,072 |
| 2022-07-26 | $25.23 | $25.33 | $25.05 | $25.33 | $25.12 | 921 |
| 2022-07-25 | $25.00 | $25.36 | $25.00 | $25.36 | $25.15 | 2,525 |
| 2022-07-22 | $25.07 | $25.07 | $24.65 | $24.65 | $24.45 | 2,001 |
| 2022-07-21 | $24.72 | $24.95 | $24.72 | $24.85 | $24.64 | 2,415 |
| 2022-07-20 | $25.28 | $25.74 | $24.70 | $24.89 | $24.68 | 2,597 |
| 2022-07-19 | $25.21 | $25.21 | $25.20 | $25.20 | $24.99 | 3,652 |
| 2022-07-18 | $24.76 | $24.96 | $24.76 | $24.96 | $24.75 | 983 |
| 2022-07-15 | $24.96 | $25.13 | $24.70 | $25.13 | $24.92 | 1,551 |
| 2022-07-14 | $24.59 | $24.60 | $24.56 | $24.60 | $24.40 | 1,355 |
| 2022-07-13 | $25.27 | $25.27 | $24.78 | $24.89 | $24.68 | 1,950 |
| 2022-07-12 | $25.05 | $25.05 | $24.75 | $24.75 | $24.55 | 16,423 |
| 2022-07-11 | $24.85 | $25.13 | $24.60 | $24.60 | $24.40 | 4,197 |
| 2022-07-08 | $25.28 | $25.30 | $24.85 | $24.98 | $24.77 | 7,785 |
| 2022-07-07 | $24.86 | $24.94 | $24.85 | $24.94 | $24.73 | 790 |
| 2022-07-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.73 | 473 |
| 2022-07-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.73 | 438 |
| 2022-07-01 | $25.49 | $25.49 | $25.22 | $25.35 | $25.14 | 1,920 |
| 2022-06-30 | $24.85 | $25.34 | $24.85 | $25.34 | $25.13 | 1,103 |
| 2022-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.84 | 49 |
| 2022-06-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.84 | 513 |
| 2022-06-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.69 | 183 |
| 2022-06-24 | $24.89 | $24.90 | $24.89 | $24.90 | $24.69 | 1,342 |
| 2022-06-23 | $25.27 | $25.27 | $25.00 | $25.00 | $24.79 | 1,561 |
| 2022-06-22 | $24.85 | $25.04 | $24.85 | $25.04 | $24.83 | 1,802 |
| 2022-06-21 | $25.71 | $25.71 | $24.86 | $24.86 | $24.65 | 4,636 |
| 2022-06-17 | $25.76 | $25.77 | $25.22 | $25.70 | $25.49 | 2,632 |
| 2022-06-16 | $25.25 | $25.90 | $25.25 | $25.88 | $25.67 | 2,558 |
| 2022-06-15 | $25.21 | $26.00 | $25.18 | $25.90 | $25.69 | 5,111 |
| 2022-06-14 | $25.05 | $25.09 | $25.05 | $25.09 | $24.88 | 1,056 |
| 2022-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.99 | 385 |
| 2022-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.99 | 868 |
| 2022-06-09 | $25.81 | $25.90 | $25.74 | $25.74 | $25.53 | 953 |
| 2022-06-08 | $25.49 | $25.65 | $25.45 | $25.45 | $25.24 | 2,519 |
| 2022-06-07 | $25.18 | $25.40 | $25.18 | $25.40 | $25.19 | 1,314 |
| 2022-06-06 | $25.79 | $25.79 | $25.61 | $25.61 | $25.40 | 1,137 |
| 2022-06-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.40 | 305 |
| 2022-06-02 | $25.45 | $25.90 | $25.45 | $25.61 | $25.40 | 5,363 |
| 2022-06-01 | $25.71 | $25.83 | $25.29 | $25.60 | $25.39 | 2,671 |
| 2022-05-31 | $25.55 | $25.76 | $24.65 | $25.50 | $25.29 | 4,299 |
| 2022-05-27 | $25.55 | $25.55 | $25.34 | $25.34 | $25.13 | 4,561 |
| 2022-05-26 | $25.53 | $25.57 | $25.53 | $25.57 | $25.36 | 799 |
| 2022-05-25 | $25.35 | $26.01 | $25.35 | $25.54 | $25.33 | 6,861 |
| 2022-05-24 | $25.12 | $25.37 | $24.99 | $25.37 | $25.16 | 1,476 |
| 2022-05-23 | $25.00 | $25.49 | $24.49 | $25.25 | $25.04 | 12,782 |
| 2022-05-20 | $24.49 | $24.84 | $24.49 | $24.64 | $24.44 | 1,829 |
| 2022-05-19 | $24.56 | $24.56 | $24.50 | $24.50 | $24.30 | 1,857 |
| 2022-05-18 | $24.75 | $25.31 | $24.16 | $24.29 | $24.09 | 3,685 |
| 2022-05-17 | $24.70 | $25.00 | $24.70 | $25.00 | $24.79 | 1,171 |
| 2022-05-16 | $24.65 | $25.35 | $24.65 | $24.90 | $24.69 | 3,508 |
| 2022-05-13 | $24.65 | $25.29 | $24.65 | $25.00 | $24.79 | 3,768 |
| 2022-05-12 | $24.89 | $25.50 | $24.40 | $25.50 | $25.29 | 4,231 |
| 2022-05-11 | $25.07 | $25.32 | $24.67 | $25.32 | $25.11 | 2,209 |
| 2022-05-10 | $24.86 | $25.15 | $24.73 | $24.87 | $24.66 | 2,458 |
| 2022-05-09 | $25.23 | $25.48 | $24.64 | $24.89 | $24.48 | 6,775 |
| 2022-05-06 | $25.06 | $25.50 | $24.53 | $25.50 | $25.08 | 9,922 |
| 2022-05-05 | $25.60 | $25.60 | $25.06 | $25.06 | $24.64 | 3,017 |
| 2022-05-04 | $25.19 | $25.70 | $25.12 | $25.70 | $25.27 | 10,006 |
| 2022-05-03 | $25.18 | $25.22 | $25.08 | $25.22 | $24.80 | 2,252 |
| 2022-05-02 | $25.47 | $25.47 | $25.14 | $25.14 | $24.72 | 3,845 |
| 2022-04-29 | $25.72 | $25.99 | $25.20 | $25.55 | $25.13 | 5,197 |
| 2022-04-28 | $25.86 | $25.86 | $25.50 | $25.69 | $25.26 | 3,627 |
| 2022-04-27 | $26.30 | $26.30 | $26.00 | $26.00 | $25.57 | 1,165 |
| 2022-04-26 | $26.36 | $26.36 | $25.96 | $25.96 | $25.53 | 1,379 |
| 2022-04-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 408 |
| 2022-04-22 | $25.87 | $26.25 | $25.80 | $25.94 | $25.51 | 4,530 |
| 2022-04-21 | $26.24 | $26.47 | $26.01 | $26.01 | $25.58 | 2,474 |
| 2022-04-20 | $26.42 | $26.73 | $26.42 | $26.73 | $26.29 | 1,532 |
| 2022-04-19 | $26.50 | $26.97 | $26.27 | $26.70 | $26.26 | 5,728 |
| 2022-04-18 | $26.09 | $26.40 | $25.91 | $26.09 | $25.66 | 3,231 |
| 2022-04-14 | $26.38 | $26.38 | $26.00 | $26.15 | $25.72 | 3,602 |
| 2022-04-13 | $26.54 | $26.54 | $26.06 | $26.06 | $25.63 | 1,403 |
| 2022-04-12 | $26.97 | $26.98 | $26.36 | $26.36 | $25.92 | 3,886 |
| 2022-04-11 | $27.04 | $27.04 | $26.24 | $26.97 | $26.52 | 5,528 |
| 2022-04-08 | $26.99 | $27.00 | $26.68 | $26.75 | $26.31 | 3,251 |
| 2022-04-07 | $26.75 | $26.75 | $26.73 | $26.75 | $26.31 | 1,892 |
| 2022-04-06 | $26.63 | $26.63 | $26.13 | $26.13 | $25.70 | 1,184 |
| 2022-04-05 | $27.00 | $27.00 | $26.39 | $26.49 | $26.05 | 1,160 |
| 2022-04-04 | $27.00 | $27.00 | $26.15 | $27.00 | $26.55 | 7,026 |
| 2022-04-01 | $26.75 | $27.10 | $26.01 | $27.01 | $26.56 | 8,586 |
| 2022-03-31 | $25.65 | $26.60 | $25.65 | $26.33 | $25.89 | 12,256 |
| 2022-03-30 | $26.75 | $26.75 | $26.60 | $26.60 | $26.16 | 1,690 |
| 2022-03-29 | $26.95 | $26.99 | $26.85 | $26.85 | $26.40 | 4,880 |
| 2022-03-28 | $27.00 | $27.00 | $26.65 | $26.95 | $26.50 | 1,511 |
| 2022-03-25 | $26.72 | $26.85 | $26.62 | $26.85 | $26.40 | 1,045 |
| 2022-03-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.25 | 528 |
| 2022-03-23 | $26.94 | $26.94 | $26.69 | $26.69 | $26.25 | 783 |
| 2022-03-22 | $26.72 | $26.99 | $26.70 | $26.99 | $26.54 | 2,928 |
| 2022-03-21 | $27.45 | $27.49 | $26.80 | $27.05 | $26.60 | 2,983 |
| 2022-03-18 | $27.75 | $27.75 | $27.01 | $27.39 | $26.94 | 5,197 |
| 2022-03-17 | $26.26 | $27.03 | $26.26 | $26.90 | $26.45 | 1,586 |
| 2022-03-16 | $27.34 | $27.34 | $26.27 | $26.36 | $25.92 | 8,263 |
| 2022-03-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.19 | 652 |
| 2022-03-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.22 | 624 |
| 2022-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 335 |
| 2022-03-10 | $26.63 | $26.91 | $26.60 | $26.85 | $26.40 | 1,734 |
| 2022-03-09 | $26.62 | $26.65 | $26.46 | $26.60 | $26.16 | 8,040 |
| 2022-03-08 | $26.77 | $26.94 | $26.54 | $26.60 | $26.16 | 3,107 |
| 2022-03-07 | $27.19 | $27.25 | $26.75 | $26.76 | $26.32 | 3,885 |
| 2022-03-04 | $27.27 | $27.30 | $27.27 | $27.30 | $26.85 | 4,075 |
| 2022-03-03 | $27.27 | $27.82 | $26.91 | $27.27 | $26.82 | 15,624 |
| 2022-03-02 | $27.15 | $27.47 | $26.87 | $26.87 | $26.42 | 4,526 |
| 2022-03-01 | $27.26 | $27.27 | $27.01 | $27.05 | $26.60 | 2,948 |
| 2022-02-28 | $26.68 | $27.37 | $26.68 | $26.84 | $26.39 | 8,718 |
| 2022-02-25 | $26.53 | $26.82 | $26.50 | $26.50 | $26.06 | 3,322 |
| 2022-02-24 | $26.67 | $26.88 | $26.52 | $26.63 | $26.19 | 3,294 |
| 2022-02-23 | $27.27 | $27.27 | $26.79 | $26.79 | $26.35 | 3,276 |
| 2022-02-22 | $27.12 | $27.61 | $27.06 | $27.48 | $27.02 | 4,008 |
| 2022-02-18 | $27.17 | $27.53 | $27.07 | $27.14 | $26.69 | 1,876 |
| 2022-02-17 | $27.03 | $27.56 | $26.75 | $27.55 | $27.09 | 13,220 |
| 2022-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 423 |
| 2022-02-15 | $27.05 | $27.65 | $27.00 | $27.00 | $26.55 | 3,111 |
| 2022-02-14 | $27.71 | $27.75 | $27.26 | $27.31 | $26.65 | 2,179 |
| 2022-02-11 | $27.43 | $27.77 | $27.43 | $27.75 | $27.08 | 2,064 |
| 2022-02-10 | $27.50 | $27.92 | $27.50 | $27.88 | $27.21 | 2,361 |
| 2022-02-09 | $27.20 | $27.58 | $27.18 | $27.51 | $26.84 | 1,508 |
| 2022-02-08 | $27.94 | $28.05 | $27.12 | $28.05 | $27.37 | 3,635 |
| 2022-02-07 | $27.85 | $28.17 | $27.75 | $28.09 | $27.41 | 3,790 |
| 2022-02-04 | $28.05 | $28.35 | $28.00 | $28.35 | $27.66 | 3,625 |
| 2022-02-03 | $28.01 | $28.05 | $28.01 | $28.05 | $27.37 | 1,275 |
| 2022-02-02 | $28.50 | $28.50 | $27.72 | $27.72 | $27.05 | 4,576 |
| 2022-02-01 | $28.75 | $28.75 | $28.40 | $28.40 | $27.71 | 4,834 |
| 2022-01-31 | $28.50 | $28.50 | $28.40 | $28.50 | $27.81 | 10,856 |
| 2022-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.81 | 5,480 |
| 2022-01-27 | $28.75 | $28.75 | $28.50 | $28.50 | $27.81 | 1,257 |
| 2022-01-26 | $28.52 | $28.98 | $28.45 | $28.52 | $27.83 | 6,683 |
| 2022-01-25 | $28.76 | $28.90 | $28.50 | $28.53 | $27.84 | 4,110 |
| 2022-01-24 | $28.81 | $29.00 | $28.61 | $28.73 | $28.03 | 5,051 |
| 2022-01-21 | $28.76 | $29.00 | $28.56 | $28.61 | $27.92 | 2,054 |
| 2022-01-20 | $29.60 | $29.60 | $28.67 | $28.67 | $27.98 | 5,422 |
| 2022-01-19 | $29.54 | $30.00 | $29.30 | $29.60 | $28.88 | 5,726 |
| 2022-01-18 | $28.85 | $29.60 | $28.85 | $29.54 | $28.83 | 11,041 |
| 2022-01-14 | $28.53 | $28.53 | $28.53 | $28.53 | $27.84 | 237 |
| 2022-01-13 | $28.50 | $28.56 | $28.50 | $28.56 | $27.87 | 3,319 |
| 2022-01-12 | $28.50 | $28.51 | $28.50 | $28.51 | $27.82 | 740 |
| 2022-01-11 | $28.61 | $28.61 | $28.50 | $28.50 | $27.81 | 3,276 |
| 2022-01-10 | $28.75 | $28.86 | $28.60 | $28.63 | $27.94 | 2,037 |
| 2022-01-07 | $28.60 | $28.87 | $28.60 | $28.87 | $28.17 | 1,064 |
| 2022-01-06 | $28.54 | $28.70 | $28.50 | $28.68 | $27.99 | 4,098 |
| 2022-01-05 | $28.67 | $28.70 | $28.67 | $28.70 | $28.01 | 1,424 |
| 2022-01-04 | $28.60 | $28.68 | $28.27 | $28.68 | $27.99 | 8,052 |
| 2022-01-03 | $28.54 | $28.55 | $28.50 | $28.50 | $27.81 | 1,861 |
| 2021-12-31 | $28.89 | $28.89 | $28.69 | $28.69 | $28.00 | 1,104 |
| 2021-12-30 | $28.80 | $28.80 | $28.50 | $28.52 | $27.83 | 2,589 |
| 2021-12-29 | $28.85 | $28.85 | $28.57 | $28.57 | $27.88 | 1,139 |
| 2021-12-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.19 | 495 |
| 2021-12-27 | $28.54 | $28.72 | $28.50 | $28.51 | $27.82 | 3,824 |
| 2021-12-23 | $28.50 | $28.73 | $28.40 | $28.73 | $28.04 | 4,002 |
| 2021-12-22 | $28.50 | $28.76 | $28.50 | $28.62 | $27.92 | 2,163 |
| 2021-12-21 | $28.50 | $29.00 | $28.50 | $28.52 | $27.83 | 2,683 |
| 2021-12-20 | $28.75 | $28.91 | $28.35 | $28.40 | $27.71 | 10,516 |
| 2021-12-17 | $28.59 | $28.68 | $28.50 | $28.51 | $27.82 | 3,438 |
| 2021-12-16 | $28.51 | $28.70 | $28.51 | $28.52 | $27.83 | 1,706 |
| 2021-12-15 | $28.76 | $28.97 | $28.50 | $28.50 | $27.81 | 5,404 |
| 2021-12-14 | $28.50 | $28.94 | $28.50 | $28.50 | $27.81 | 15,340 |
| 2021-12-13 | $28.50 | $28.68 | $28.40 | $28.50 | $27.81 | 3,635 |
| 2021-12-10 | $28.50 | $28.54 | $28.50 | $28.54 | $27.85 | 2,125 |
| 2021-12-09 | $28.68 | $28.84 | $28.50 | $28.50 | $27.81 | 1,645 |
| 2021-12-08 | $28.50 | $28.99 | $28.41 | $28.55 | $27.86 | 4,748 |
| 2021-12-07 | $28.50 | $29.00 | $28.38 | $28.50 | $27.81 | 5,278 |
| 2021-12-06 | $28.28 | $28.50 | $28.00 | $28.50 | $27.81 | 6,305 |
| 2021-12-03 | $28.55 | $28.55 | $28.55 | $28.55 | $27.86 | 200 |
| 2021-12-02 | $28.50 | $28.74 | $28.50 | $28.55 | $27.86 | 12,714 |
| 2021-12-01 | $28.52 | $29.00 | $28.50 | $28.50 | $27.81 | 4,912 |
| 2021-11-30 | $28.50 | $28.60 | $28.07 | $28.50 | $27.81 | 7,322 |
| 2021-11-29 | $29.72 | $29.72 | $29.49 | $29.58 | $27.49 | 2,619 |
| 2021-11-26 | $30.00 | $30.09 | $30.00 | $30.09 | $27.97 | 644 |
| 2021-11-24 | $29.42 | $31.00 | $29.36 | $29.45 | $27.37 | 10,518 |
| 2021-11-23 | $29.17 | $31.50 | $29.16 | $29.42 | $27.34 | 7,167 |
| 2021-11-22 | $29.08 | $29.54 | $28.50 | $29.10 | $27.04 | 7,359 |
| 2021-11-19 | $28.56 | $28.80 | $28.51 | $28.80 | $26.77 | 1,258 |
| 2021-11-18 | $28.50 | $28.53 | $28.50 | $28.53 | $26.51 | 1,000 |
| 2021-11-17 | $28.80 | $28.81 | $28.28 | $28.28 | $26.28 | 6,167 |
| 2021-11-16 | $28.85 | $28.85 | $28.80 | $28.80 | $26.77 | 1,355 |
| 2021-11-15 | $29.26 | $29.29 | $29.00 | $29.15 | $27.09 | 1,967 |
| 2021-11-12 | $28.99 | $29.05 | $28.59 | $29.05 | $27.00 | 1,482 |
| 2021-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.95 | 300 |
| 2021-11-10 | $28.95 | $29.00 | $28.95 | $29.00 | $26.95 | 6,143 |
| 2021-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.95 | 985 |
| 2021-11-08 | $29.25 | $29.25 | $29.15 | $29.15 | $26.91 | 3,673 |
| 2021-11-05 | $29.25 | $29.25 | $29.25 | $29.25 | $27.00 | 745 |
| 2021-11-04 | $29.00 | $29.08 | $28.99 | $28.99 | $26.76 | 2,576 |
| 2021-11-03 | $28.65 | $29.03 | $28.65 | $29.03 | $26.79 | 5,492 |
| 2021-11-02 | $28.87 | $29.00 | $28.87 | $28.98 | $26.75 | 4,544 |
| 2021-11-01 | $28.98 | $28.99 | $28.60 | $28.95 | $26.72 | 3,314 |
| 2021-10-29 | $28.49 | $28.75 | $28.46 | $28.64 | $26.43 | 5,913 |
| 2021-10-28 | $28.18 | $28.38 | $28.18 | $28.25 | $26.07 | 11,568 |
| 2021-10-27 | $28.26 | $28.50 | $28.25 | $28.50 | $26.31 | 4,072 |
| 2021-10-26 | $28.26 | $28.26 | $28.25 | $28.25 | $26.07 | 993 |
| 2021-10-25 | $28.50 | $28.50 | $28.25 | $28.25 | $26.07 | 1,443 |
| 2021-10-22 | $28.08 | $28.25 | $28.02 | $28.25 | $26.07 | 11,091 |
| 2021-10-21 | $28.21 | $28.25 | $27.90 | $28.25 | $26.07 | 2,628 |
| 2021-10-20 | $28.40 | $28.40 | $28.40 | $28.40 | $26.21 | 225 |
| 2021-10-19 | $27.95 | $28.40 | $27.95 | $28.40 | $26.21 | 1,163 |
| 2021-10-18 | $27.96 | $28.49 | $27.75 | $28.42 | $26.23 | 2,502 |
| 2021-10-15 | $28.32 | $28.32 | $28.18 | $28.20 | $26.03 | 1,354 |
| 2021-10-14 | $28.55 | $28.55 | $28.20 | $28.29 | $26.11 | 583 |
| 2021-10-13 | $29.00 | $29.00 | $28.73 | $28.73 | $26.51 | 1,239 |
| 2021-10-12 | $28.32 | $28.32 | $28.32 | $28.32 | $26.13 | 895 |
| 2021-10-11 | $27.85 | $28.95 | $27.85 | $28.32 | $26.13 | 4,933 |
| 2021-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.61 | 475 |
| 2021-10-07 | $27.96 | $27.97 | $27.80 | $27.88 | $25.73 | 2,303 |
| 2021-10-06 | $27.70 | $27.70 | $27.70 | $27.70 | $25.57 | 603 |
| 2021-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $25.49 | 616 |
| 2021-10-04 | $27.75 | $28.16 | $27.50 | $27.60 | $25.47 | 2,318 |
| 2021-10-01 | $27.65 | $27.65 | $27.65 | $27.65 | $25.52 | 416 |
| 2021-09-30 | $27.52 | $27.52 | $27.52 | $27.52 | $25.40 | 284 |
| 2021-09-29 | $27.70 | $28.18 | $27.50 | $27.52 | $25.40 | 2,181 |
| 2021-09-28 | $27.70 | $27.95 | $27.70 | $27.70 | $25.57 | 2,459 |
| 2021-09-27 | $27.56 | $27.70 | $27.54 | $27.70 | $25.57 | 2,492 |
| 2021-09-24 | $27.69 | $27.80 | $27.50 | $27.50 | $25.38 | 652 |
| 2021-09-23 | $27.72 | $27.72 | $27.54 | $27.54 | $25.42 | 4,452 |
| 2021-09-22 | $27.50 | $27.50 | $27.50 | $27.50 | $25.38 | 421 |
| 2021-09-21 | $27.50 | $27.52 | $27.50 | $27.50 | $25.38 | 4,798 |
| 2021-09-20 | $27.56 | $27.56 | $27.50 | $27.56 | $25.44 | 4,215 |
| 2021-09-17 | $27.65 | $28.14 | $27.53 | $28.02 | $25.86 | 4,297 |
| 2021-09-16 | $27.55 | $27.57 | $27.55 | $27.57 | $25.44 | 996 |
| 2021-09-15 | $27.51 | $27.86 | $27.50 | $27.50 | $25.38 | 2,865 |
| 2021-09-14 | $27.54 | $27.55 | $27.51 | $27.51 | $25.39 | 796 |
| 2021-09-13 | $27.51 | $27.55 | $27.51 | $27.54 | $25.42 | 1,891 |
| 2021-09-10 | $27.73 | $27.88 | $27.47 | $27.50 | $25.38 | 5,293 |
| 2021-09-09 | $27.60 | $27.71 | $27.50 | $27.50 | $25.38 | 1,563 |
| 2021-09-08 | $27.50 | $27.54 | $27.50 | $27.54 | $25.42 | 1,845 |
| 2021-09-07 | $27.54 | $27.69 | $27.54 | $27.69 | $25.56 | 726 |
| 2021-09-03 | $27.68 | $27.70 | $27.50 | $27.70 | $25.57 | 4,297 |
| 2021-09-02 | $27.83 | $27.83 | $27.53 | $27.61 | $25.48 | 9,782 |
| 2021-09-01 | $28.00 | $28.00 | $27.51 | $27.80 | $25.66 | 12,091 |
| 2021-08-31 | $27.63 | $27.69 | $27.63 | $27.68 | $25.55 | 737 |
| 2021-08-30 | $27.62 | $27.62 | $27.62 | $27.62 | $25.49 | 1,065 |
| 2021-08-27 | $27.62 | $27.62 | $27.62 | $27.62 | $25.49 | 882 |
| 2021-08-26 | $27.82 | $27.85 | $27.66 | $27.85 | $25.71 | 2,257 |
| 2021-08-25 | $27.85 | $27.85 | $27.64 | $27.64 | $25.51 | 1,002 |
| 2021-08-24 | $27.64 | $27.64 | $27.64 | $27.64 | $25.51 | 615 |
| 2021-08-23 | $27.73 | $27.80 | $27.50 | $27.80 | $25.66 | 5,118 |
| 2021-08-20 | $27.50 | $27.80 | $27.50 | $27.62 | $25.50 | 3,230 |
| 2021-08-19 | $27.50 | $27.80 | $27.18 | $27.50 | $25.38 | 26,108 |
| 2021-08-18 | $27.54 | $27.80 | $27.50 | $27.50 | $25.38 | 3,335 |
| 2021-08-17 | $27.51 | $27.84 | $27.50 | $27.73 | $25.59 | 6,479 |
| 2021-08-16 | $27.51 | $27.85 | $27.50 | $27.71 | $25.58 | 6,435 |
| 2021-08-13 | $27.51 | $27.65 | $27.50 | $27.50 | $25.38 | 4,716 |
| 2021-08-12 | $27.47 | $27.80 | $27.35 | $27.70 | $25.57 | 15,132 |
| 2021-08-11 | $27.71 | $27.71 | $27.50 | $27.50 | $25.38 | 11,622 |
| 2021-08-10 | $27.50 | $27.84 | $27.50 | $27.55 | $25.43 | 3,705 |
| 2021-08-09 | $27.72 | $27.89 | $27.68 | $27.68 | $25.36 | 3,967 |
| 2021-08-06 | $28.10 | $28.15 | $27.61 | $27.80 | $25.47 | 3,400 |
| 2021-08-05 | $27.51 | $27.75 | $27.50 | $27.60 | $25.29 | 3,095 |
| 2021-08-04 | $27.89 | $27.89 | $27.64 | $27.64 | $25.33 | 892 |
| 2021-08-03 | $27.50 | $28.25 | $27.50 | $28.25 | $25.89 | 2,617 |
| 2021-08-02 | $27.55 | $27.55 | $27.41 | $27.41 | $25.12 | 1,660 |
| 2021-07-30 | $27.75 | $27.75 | $27.75 | $27.75 | $25.43 | 1,151 |
| 2021-07-29 | $28.22 | $28.22 | $27.62 | $27.62 | $25.31 | 2,551 |
| 2021-07-28 | $28.00 | $28.00 | $27.50 | $27.80 | $25.47 | 2,430 |
| 2021-07-27 | $27.50 | $27.85 | $27.50 | $27.85 | $25.52 | 4,360 |
| 2021-07-26 | $27.86 | $27.87 | $27.86 | $27.87 | $25.54 | 329 |
| 2021-07-23 | $27.85 | $28.16 | $27.21 | $27.89 | $25.56 | 5,512 |
| 2021-07-22 | $27.55 | $28.21 | $27.51 | $27.64 | $25.33 | 2,251 |
| 2021-07-21 | $27.99 | $28.09 | $27.69 | $27.69 | $25.37 | 8,454 |
| 2021-07-20 | $28.19 | $28.25 | $27.51 | $27.51 | $25.21 | 8,393 |
| 2021-07-19 | $27.50 | $27.72 | $27.48 | $27.52 | $25.22 | 13,284 |
| 2021-07-16 | $27.74 | $28.25 | $27.51 | $27.57 | $25.26 | 7,044 |
| 2021-07-15 | $27.17 | $28.14 | $27.17 | $28.14 | $25.79 | 7,939 |
| 2021-07-14 | $27.13 | $27.28 | $27.13 | $27.21 | $24.93 | 1,340 |
| 2021-07-13 | $27.43 | $27.82 | $27.03 | $27.39 | $25.10 | 4,047 |
| 2021-07-12 | $27.00 | $27.94 | $27.00 | $27.37 | $25.08 | 23,283 |
| 2021-07-09 | $27.01 | $27.43 | $27.00 | $27.22 | $24.94 | 7,138 |
| 2021-07-08 | $27.00 | $27.73 | $26.81 | $26.97 | $24.71 | 27,619 |
| 2021-07-07 | $27.00 | $27.36 | $26.97 | $27.00 | $24.74 | 16,730 |
| 2021-07-06 | $27.05 | $27.12 | $26.94 | $27.00 | $24.74 | 15,261 |
| 2021-07-02 | $27.25 | $27.25 | $27.02 | $27.04 | $24.78 | 2,572 |
| 2021-07-01 | $27.38 | $27.43 | $27.02 | $27.11 | $24.84 | 3,836 |
| 2021-06-30 | $27.05 | $27.43 | $27.00 | $27.01 | $24.75 | 7,075 |
| 2021-06-29 | $27.01 | $27.08 | $27.00 | $27.07 | $24.81 | 16,548 |
| 2021-06-28 | $27.10 | $27.32 | $27.00 | $27.20 | $24.92 | 10,377 |
| 2021-06-25 | $27.02 | $27.48 | $26.21 | $27.20 | $24.92 | 512,153 |
| 2021-06-24 | $27.01 | $27.22 | $27.00 | $27.07 | $24.81 | 26,399 |
| 2021-06-23 | $27.35 | $27.42 | $27.00 | $27.10 | $24.83 | 26,251 |
| 2021-06-22 | $27.03 | $27.70 | $27.01 | $27.30 | $25.02 | 29,192 |
| 2021-06-21 | $27.62 | $27.62 | $27.00 | $27.18 | $24.91 | 28,221 |
| 2021-06-18 | $27.00 | $27.75 | $26.95 | $27.75 | $25.43 | 55,102 |
| 2021-06-17 | $27.10 | $27.69 | $27.00 | $27.10 | $24.83 | 19,089 |
| 2021-06-16 | $27.00 | $27.78 | $27.00 | $27.78 | $25.46 | 21,239 |
| 2021-06-15 | $26.66 | $27.13 | $26.66 | $27.10 | $24.83 | 13,642 |
| 2021-06-14 | $26.70 | $26.98 | $26.45 | $26.87 | $24.62 | 13,353 |
| 2021-06-11 | $26.80 | $27.40 | $26.49 | $26.73 | $24.49 | 32,932 |
| 2021-06-10 | $26.75 | $27.18 | $26.75 | $26.88 | $24.63 | 10,144 |
| 2021-06-09 | $26.83 | $26.92 | $26.61 | $26.73 | $24.49 | 7,206 |
| 2021-06-08 | $26.92 | $26.92 | $26.59 | $26.83 | $24.59 | 8,993 |
| 2021-06-07 | $26.57 | $27.34 | $26.57 | $26.82 | $24.58 | 10,527 |
| 2021-06-04 | $26.78 | $26.78 | $26.57 | $26.57 | $24.35 | 6,203 |
| 2021-06-03 | $26.23 | $26.95 | $26.10 | $26.90 | $24.65 | 7,696 |
| 2021-06-02 | $25.96 | $26.57 | $25.82 | $26.29 | $24.09 | 11,337 |
| 2021-06-01 | $26.32 | $26.52 | $25.95 | $25.95 | $23.78 | 6,728 |
| 2021-05-28 | $26.02 | $26.66 | $25.81 | $25.89 | $23.72 | 8,962 |
| 2021-05-27 | $25.78 | $26.18 | $25.76 | $25.81 | $23.65 | 7,653 |
| 2021-05-26 | $25.78 | $25.99 | $25.55 | $25.99 | $23.82 | 4,863 |
| 2021-05-25 | $26.22 | $26.48 | $25.52 | $25.78 | $23.62 | 15,757 |
| 2021-05-24 | $26.35 | $26.78 | $26.20 | $26.48 | $24.26 | 6,325 |
| 2021-05-21 | $26.96 | $26.99 | $26.21 | $26.38 | $24.17 | 10,869 |
| 2021-05-20 | $26.33 | $26.97 | $25.57 | $26.97 | $24.71 | 22,183 |
| 2021-05-19 | $25.89 | $26.46 | $25.89 | $26.33 | $24.13 | 17,399 |
| 2021-05-18 | $26.75 | $26.75 | $25.71 | $25.89 | $23.72 | 8,575 |
| 2021-05-17 | $25.92 | $27.31 | $25.76 | $26.85 | $24.42 | 23,363 |
| 2021-05-14 | $25.39 | $25.99 | $25.39 | $25.75 | $23.41 | 6,142 |
| 2021-05-13 | $25.11 | $25.53 | $25.10 | $25.39 | $23.09 | 8,688 |
| 2021-05-12 | $25.33 | $25.60 | $24.52 | $25.10 | $22.82 | 10,909 |
| 2021-05-11 | $24.51 | $25.43 | $24.51 | $25.35 | $23.05 | 14,718 |
| 2021-05-10 | $24.01 | $24.87 | $24.01 | $24.65 | $22.41 | 11,960 |
| 2021-05-07 | $23.75 | $24.10 | $23.75 | $23.95 | $21.78 | 10,579 |
| 2021-05-06 | $24.39 | $24.39 | $23.38 | $23.62 | $21.48 | 13,115 |
| 2021-05-05 | $24.90 | $24.90 | $23.42 | $23.90 | $21.73 | 22,850 |
| 2021-05-04 | $24.82 | $24.90 | $24.66 | $24.71 | $22.47 | 8,527 |
| 2021-05-03 | $24.74 | $25.00 | $24.45 | $24.82 | $22.57 | 15,692 |
| 2021-04-30 | $24.73 | $25.43 | $24.03 | $24.05 | $21.87 | 21,866 |
| 2021-04-29 | $25.30 | $25.30 | $24.75 | $24.87 | $22.61 | 19,364 |
| 2021-04-28 | $25.10 | $25.41 | $24.94 | $25.08 | $22.81 | 21,934 |
| 2021-04-27 | $25.33 | $25.76 | $24.98 | $25.05 | $22.78 | 16,060 |
| 2021-04-26 | $25.42 | $25.78 | $25.01 | $25.01 | $22.74 | 15,317 |
| 2021-04-23 | $25.42 | $25.94 | $25.13 | $25.42 | $23.11 | 10,997 |
| 2021-04-22 | $25.62 | $26.00 | $24.96 | $25.16 | $22.88 | 15,464 |
| 2021-04-21 | $25.91 | $26.02 | $25.35 | $25.61 | $23.29 | 8,797 |
| 2021-04-20 | $26.00 | $27.12 | $25.45 | $25.65 | $23.32 | 8,760 |
| 2021-04-19 | $26.28 | $26.40 | $25.87 | $25.94 | $23.59 | 13,136 |
| 2021-04-16 | $25.87 | $26.43 | $25.87 | $26.15 | $23.78 | 12,489 |
| 2021-04-15 | $25.98 | $26.18 | $25.58 | $25.67 | $23.34 | 14,441 |
| 2021-04-14 | $25.12 | $25.66 | $25.12 | $25.54 | $23.22 | 6,324 |
| 2021-04-13 | $25.27 | $25.40 | $25.00 | $25.12 | $22.84 | 12,498 |
| 2021-04-12 | $26.18 | $26.23 | $25.27 | $25.36 | $23.06 | 17,953 |
| 2021-04-09 | $25.98 | $26.31 | $25.25 | $25.71 | $23.38 | 20,506 |
| 2021-04-08 | $25.00 | $26.41 | $25.00 | $25.97 | $23.61 | 25,306 |
| 2021-04-07 | $26.50 | $27.00 | $24.83 | $24.95 | $22.69 | 27,751 |
| 2021-04-06 | $26.68 | $27.61 | $26.05 | $26.16 | $23.79 | 8,885 |
| 2021-04-05 | $27.00 | $27.48 | $26.52 | $26.67 | $24.25 | 9,934 |
| 2021-04-01 | $26.66 | $26.97 | $26.42 | $26.94 | $24.50 | 4,401 |
| 2021-03-31 | $26.90 | $27.32 | $26.16 | $26.42 | $24.02 | 28,101 |
| 2021-03-30 | $26.05 | $26.97 | $26.00 | $26.90 | $24.46 | 22,894 |
| 2021-03-29 | $27.57 | $27.57 | $25.76 | $25.76 | $23.42 | 16,235 |
| 2021-03-26 | $28.00 | $28.00 | $27.35 | $27.57 | $25.07 | 10,036 |
| 2021-03-25 | $27.73 | $28.18 | $27.70 | $27.74 | $25.22 | 7,724 |
| 2021-03-24 | $27.65 | $28.24 | $27.60 | $27.70 | $25.19 | 9,656 |
| 2021-03-23 | $27.25 | $28.16 | $27.05 | $27.60 | $25.10 | 13,931 |
| 2021-03-22 | $28.43 | $28.43 | $27.16 | $27.42 | $24.93 | 9,996 |
| 2021-03-19 | $26.99 | $28.50 | $26.55 | $28.50 | $25.92 | 51,165 |
| 2021-03-18 | $26.81 | $26.91 | $26.65 | $26.88 | $24.44 | 9,056 |
| 2021-03-17 | $26.85 | $26.85 | $26.51 | $26.62 | $24.21 | 12,575 |
| 2021-03-16 | $26.89 | $27.14 | $26.67 | $26.72 | $24.30 | 9,479 |
| 2021-03-15 | $27.51 | $27.51 | $26.59 | $27.03 | $24.58 | 10,085 |
| 2021-03-12 | $27.34 | $27.74 | $27.34 | $27.74 | $25.22 | 4,856 |
| 2021-03-11 | $27.00 | $28.09 | $27.00 | $28.09 | $25.54 | 10,034 |
| 2021-03-10 | $27.47 | $27.47 | $26.81 | $27.14 | $24.68 | 12,196 |
| 2021-03-09 | $27.67 | $27.67 | $26.75 | $27.49 | $25.00 | 7,195 |
| 2021-03-08 | $26.50 | $28.18 | $26.50 | $27.72 | $25.21 | 19,139 |
| 2021-03-05 | $26.57 | $27.45 | $26.44 | $27.45 | $24.96 | 15,300 |
| 2021-03-04 | $26.00 | $26.75 | $26.00 | $26.75 | $24.32 | 13,345 |
| 2021-03-03 | $25.49 | $26.45 | $25.49 | $26.00 | $23.64 | 24,652 |
| 2021-03-02 | $26.00 | $26.00 | $24.73 | $25.26 | $22.97 | 10,855 |
| 2021-03-01 | $25.09 | $26.07 | $25.09 | $25.89 | $23.54 | 9,549 |
| 2021-02-26 | $25.50 | $25.53 | $24.48 | $24.48 | $22.26 | 6,099 |
| 2021-02-25 | $26.15 | $26.15 | $25.17 | $25.17 | $22.89 | 7,901 |
| 2021-02-24 | $26.44 | $26.44 | $26.07 | $26.41 | $24.02 | 3,727 |
| 2021-02-23 | $25.90 | $26.30 | $25.90 | $26.20 | $23.82 | 5,367 |
| 2021-02-22 | $25.51 | $26.00 | $25.51 | $25.89 | $23.54 | 7,656 |
| 2021-02-19 | $25.22 | $25.96 | $25.22 | $25.96 | $23.61 | 5,120 |
| 2021-02-18 | $25.41 | $25.43 | $25.05 | $25.05 | $22.78 | 3,313 |
| 2021-02-17 | $25.52 | $25.75 | $25.41 | $25.41 | $23.11 | 3,834 |
| 2021-02-16 | $25.51 | $25.93 | $25.50 | $25.54 | $23.22 | 6,108 |
| 2021-02-12 | $25.45 | $25.59 | $24.79 | $25.59 | $23.09 | 9,419 |
| 2021-02-11 | $25.41 | $25.66 | $25.26 | $25.40 | $22.92 | 5,505 |
| 2021-02-10 | $25.70 | $25.79 | $25.26 | $25.26 | $22.79 | 10,985 |
| 2021-02-09 | $25.85 | $25.85 | $24.93 | $25.35 | $22.87 | 7,009 |
| 2021-02-08 | $25.69 | $25.86 | $25.10 | $25.49 | $23.00 | 7,130 |
| 2021-02-05 | $25.50 | $25.50 | $25.07 | $25.44 | $22.95 | 5,593 |
| 2021-02-04 | $25.42 | $26.21 | $24.73 | $26.00 | $23.46 | 23,597 |
| 2021-02-03 | $25.99 | $25.99 | $25.19 | $25.67 | $23.16 | 18,424 |
| 2021-02-02 | $25.00 | $26.25 | $24.79 | $26.25 | $23.68 | 14,355 |
| 2021-02-01 | $23.70 | $25.40 | $23.70 | $25.40 | $22.92 | 19,227 |
| 2021-01-29 | $24.00 | $24.00 | $23.31 | $23.61 | $21.30 | 5,943 |
| 2021-01-28 | $23.50 | $24.00 | $23.01 | $23.90 | $21.56 | 7,651 |
| 2021-01-27 | $23.50 | $23.50 | $22.67 | $23.37 | $21.09 | 11,521 |
| 2021-01-26 | $24.01 | $24.01 | $23.50 | $23.50 | $21.20 | 8,685 |
| 2021-01-25 | $23.85 | $24.37 | $23.56 | $24.01 | $21.66 | 5,647 |
| 2021-01-22 | $23.51 | $24.17 | $23.30 | $24.00 | $21.65 | 18,869 |
| 2021-01-21 | $24.52 | $25.28 | $23.83 | $23.84 | $21.51 | 8,036 |
| 2021-01-20 | $25.41 | $25.41 | $24.23 | $24.57 | $22.17 | 6,563 |
| 2021-01-19 | $25.29 | $25.40 | $24.42 | $24.85 | $22.42 | 13,773 |
| 2021-01-15 | $24.85 | $25.66 | $24.83 | $24.89 | $22.46 | 8,951 |
| 2021-01-14 | $25.54 | $26.19 | $25.22 | $25.22 | $22.75 | 11,055 |
| 2021-01-13 | $25.80 | $26.50 | $25.04 | $25.36 | $22.88 | 14,751 |
| 2021-01-12 | $24.75 | $25.67 | $24.22 | $25.67 | $23.16 | 8,442 |
| 2021-01-11 | $24.05 | $24.82 | $23.84 | $24.82 | $22.39 | 13,258 |
| 2021-01-08 | $24.76 | $24.76 | $24.05 | $24.20 | $21.83 | 15,798 |
| 2021-01-07 | $24.41 | $24.97 | $23.92 | $24.80 | $22.38 | 25,671 |
| 2021-01-06 | $23.55 | $24.77 | $23.02 | $24.00 | $21.65 | 21,137 |
| 2021-01-05 | $23.49 | $23.80 | $22.70 | $23.55 | $21.25 | 16,613 |
| 2021-01-04 | $23.15 | $23.48 | $22.45 | $23.20 | $20.93 | 12,647 |
| 2020-12-31 | $22.60 | $23.13 | $22.47 | $22.85 | $20.62 | 5,888 |
| 2020-12-30 | $23.00 | $23.44 | $21.89 | $22.47 | $20.27 | 21,195 |
| 2020-12-29 | $24.03 | $24.03 | $23.00 | $23.01 | $20.76 | 10,034 |
| 2020-12-28 | $23.59 | $23.85 | $23.59 | $23.63 | $21.32 | 3,680 |
| 2020-12-24 | $23.94 | $23.94 | $23.53 | $23.63 | $21.32 | 912 |
| 2020-12-23 | $23.48 | $24.04 | $23.48 | $23.71 | $21.39 | 3,923 |
| 2020-12-22 | $23.54 | $23.72 | $23.41 | $23.41 | $21.12 | 4,336 |
| 2020-12-21 | $25.30 | $25.30 | $23.40 | $23.40 | $21.11 | 11,558 |
| 2020-12-18 | $23.86 | $26.21 | $23.73 | $25.40 | $22.92 | 45,689 |
| 2020-12-17 | $23.80 | $23.80 | $23.63 | $23.78 | $21.46 | 2,804 |
| 2020-12-16 | $24.00 | $24.09 | $23.56 | $23.56 | $21.26 | 3,381 |
| 2020-12-15 | $23.76 | $24.24 | $23.76 | $24.02 | $21.67 | 3,274 |
| 2020-12-14 | $23.81 | $24.46 | $23.25 | $23.29 | $21.01 | 5,833 |
| 2020-12-11 | $24.07 | $24.73 | $23.63 | $23.68 | $21.37 | 4,545 |
| 2020-12-10 | $23.84 | $24.41 | $23.47 | $24.40 | $22.01 | 2,838 |
| 2020-12-09 | $23.47 | $23.70 | $23.37 | $23.62 | $21.31 | 10,309 |
| 2020-12-08 | $23.26 | $23.41 | $23.10 | $23.36 | $21.08 | 5,177 |
| 2020-12-07 | $23.40 | $23.64 | $23.22 | $23.23 | $20.96 | 8,576 |
| 2020-12-04 | $23.34 | $23.75 | $23.34 | $23.48 | $21.18 | 6,085 |
| 2020-12-03 | $23.27 | $23.62 | $23.01 | $23.20 | $20.93 | 3,769 |
| 2020-12-02 | $23.65 | $24.05 | $23.00 | $23.00 | $20.75 | 11,689 |
| 2020-12-01 | $24.61 | $24.61 | $23.27 | $23.87 | $21.54 | 10,143 |
| 2020-11-30 | $25.25 | $25.25 | $24.71 | $24.88 | $21.38 | 10,826 |
| 2020-11-27 | $25.05 | $25.31 | $24.84 | $25.31 | $21.75 | 2,712 |
| 2020-11-25 | $25.37 | $25.37 | $24.98 | $25.16 | $21.62 | 5,653 |
| 2020-11-24 | $25.04 | $25.48 | $25.00 | $25.25 | $21.70 | 10,151 |
| 2020-11-23 | $25.24 | $25.46 | $24.79 | $24.84 | $21.34 | 11,652 |
| 2020-11-20 | $24.58 | $25.13 | $24.50 | $25.01 | $21.49 | 7,310 |
| 2020-11-19 | $24.55 | $24.93 | $24.33 | $24.73 | $21.25 | 3,815 |
| 2020-11-18 | $25.25 | $25.25 | $24.66 | $24.66 | $21.19 | 4,658 |
| 2020-11-17 | $24.60 | $25.44 | $24.60 | $24.93 | $21.42 | 5,276 |
| 2020-11-16 | $25.00 | $25.46 | $24.20 | $25.00 | $21.48 | 11,564 |
| 2020-11-13 | $24.57 | $24.71 | $24.15 | $24.71 | $21.23 | 2,841 |
| 2020-11-12 | $24.95 | $24.95 | $24.18 | $24.18 | $20.78 | 3,811 |
| 2020-11-11 | $24.94 | $25.00 | $24.56 | $24.99 | $21.47 | 6,543 |
| 2020-11-10 | $24.76 | $25.75 | $24.65 | $24.79 | $21.30 | 24,380 |
| 2020-11-09 | $24.50 | $24.95 | $24.00 | $24.81 | $21.32 | 15,658 |
| 2020-11-06 | $23.75 | $23.96 | $23.75 | $23.87 | $20.35 | 3,530 |
| 2020-11-05 | $23.90 | $24.37 | $23.90 | $24.04 | $20.49 | 8,495 |
| 2020-11-04 | $24.13 | $24.74 | $23.73 | $23.90 | $20.37 | 2,446 |
| 2020-11-03 | $23.53 | $24.35 | $23.01 | $24.35 | $20.76 | 14,491 |
| 2020-11-02 | $23.86 | $23.86 | $23.27 | $23.30 | $19.86 | 16,158 |
| 2020-10-30 | $23.38 | $23.45 | $23.25 | $23.45 | $19.99 | 7,291 |
| 2020-10-29 | $23.25 | $23.95 | $22.67 | $23.95 | $20.42 | 5,391 |
| 2020-10-28 | $22.75 | $23.34 | $22.45 | $23.33 | $19.89 | 8,729 |
| 2020-10-27 | $22.47 | $22.75 | $22.47 | $22.75 | $19.39 | 2,565 |
| 2020-10-26 | $22.50 | $22.61 | $22.50 | $22.61 | $19.27 | 2,714 |
| 2020-10-23 | $23.50 | $23.50 | $22.01 | $22.51 | $19.19 | 4,651 |
| 2020-10-22 | $23.05 | $23.35 | $22.90 | $23.25 | $19.82 | 5,155 |
| 2020-10-21 | $22.31 | $23.00 | $22.13 | $22.90 | $19.52 | 4,769 |
| 2020-10-20 | $22.59 | $22.80 | $22.51 | $22.80 | $19.44 | 3,380 |
| 2020-10-19 | $22.20 | $22.60 | $21.87 | $22.29 | $19.00 | 7,708 |
| 2020-10-16 | $22.00 | $22.90 | $22.00 | $22.90 | $19.52 | 1,975 |
| 2020-10-15 | $22.60 | $22.65 | $21.95 | $22.25 | $18.97 | 1,689 |
| 2020-10-14 | $22.52 | $22.75 | $22.52 | $22.73 | $19.38 | 1,725 |
| 2020-10-13 | $22.81 | $23.10 | $22.68 | $22.68 | $19.33 | 2,733 |
| 2020-10-12 | $23.01 | $23.49 | $23.01 | $23.49 | $20.02 | 2,028 |
| 2020-10-09 | $22.82 | $22.92 | $22.25 | $22.78 | $19.42 | 3,812 |
| 2020-10-08 | $22.31 | $22.85 | $22.31 | $22.53 | $19.20 | 4,597 |
| 2020-10-07 | $21.63 | $22.15 | $21.51 | $22.09 | $18.83 | 6,589 |
| 2020-10-06 | $21.30 | $21.98 | $21.24 | $21.31 | $18.16 | 12,418 |
| 2020-10-05 | $20.91 | $21.50 | $20.91 | $21.27 | $18.13 | 4,039 |
| 2020-10-02 | $21.35 | $21.45 | $20.76 | $20.76 | $17.70 | 7,003 |
| 2020-10-01 | $21.70 | $21.78 | $21.35 | $21.45 | $18.28 | 4,584 |
| 2020-09-30 | $21.10 | $21.47 | $21.09 | $21.35 | $18.20 | 5,180 |
| 2020-09-29 | $20.89 | $20.89 | $20.89 | $20.89 | $17.81 | 672 |
| 2020-09-28 | $20.85 | $21.00 | $20.85 | $20.95 | $17.86 | 4,331 |
| 2020-09-25 | $21.00 | $21.00 | $20.62 | $20.64 | $17.59 | 3,059 |
| 2020-09-24 | $20.95 | $20.95 | $20.60 | $20.60 | $17.56 | 6,004 |
| 2020-09-23 | $21.14 | $21.17 | $20.70 | $20.74 | $17.68 | 6,158 |
| 2020-09-22 | $21.19 | $21.48 | $20.74 | $20.74 | $17.68 | 11,251 |
| 2020-09-21 | $21.98 | $21.98 | $21.03 | $21.03 | $17.93 | 8,480 |
| 2020-09-18 | $22.65 | $22.65 | $21.34 | $22.00 | $18.75 | 17,287 |
| 2020-09-17 | $22.18 | $22.34 | $22.18 | $22.34 | $19.04 | 1,076 |
| 2020-09-16 | $22.85 | $22.94 | $21.36 | $21.94 | $18.70 | 13,096 |
| 2020-09-15 | $23.70 | $23.70 | $22.62 | $22.62 | $19.28 | 3,429 |
| 2020-09-14 | $23.72 | $23.72 | $23.20 | $23.47 | $20.01 | 4,535 |
| 2020-09-11 | $23.98 | $23.98 | $22.96 | $23.49 | $20.02 | 2,911 |
| 2020-09-10 | $22.87 | $23.97 | $22.52 | $22.94 | $19.55 | 2,935 |
| 2020-09-09 | $23.45 | $23.45 | $22.26 | $23.24 | $19.81 | 2,734 |
| 2020-09-08 | $22.70 | $22.70 | $22.03 | $22.03 | $18.78 | 1,848 |
| 2020-09-04 | $22.76 | $22.92 | $22.31 | $22.92 | $19.54 | 5,232 |
| 2020-09-03 | $22.84 | $22.84 | $21.26 | $22.45 | $19.14 | 5,310 |
| 2020-09-02 | $21.50 | $23.00 | $21.11 | $22.61 | $19.27 | 5,781 |
| 2020-09-01 | $21.63 | $21.68 | $21.27 | $21.68 | $18.48 | 9,183 |
| 2020-08-31 | $21.42 | $21.53 | $21.01 | $21.01 | $17.91 | 8,463 |
| 2020-08-28 | $21.57 | $22.05 | $21.55 | $22.05 | $18.80 | 2,478 |
| 2020-08-27 | $20.50 | $21.97 | $20.50 | $21.26 | $18.12 | 2,528 |
| 2020-08-26 | $21.90 | $21.90 | $20.91 | $21.16 | $18.04 | 7,322 |
| 2020-08-25 | $21.70 | $21.92 | $21.50 | $21.68 | $18.48 | 37,740 |
| 2020-08-24 | $20.79 | $22.52 | $20.58 | $22.16 | $18.89 | 10,794 |
| 2020-08-21 | $21.13 | $21.13 | $20.25 | $20.49 | $17.47 | 12,587 |
| 2020-08-20 | $21.04 | $21.23 | $20.70 | $21.04 | $17.93 | 6,639 |
| 2020-08-19 | $21.14 | $21.28 | $20.81 | $20.81 | $17.74 | 13,548 |
| 2020-08-18 | $21.32 | $22.00 | $21.11 | $21.14 | $18.02 | 15,600 |
| 2020-08-17 | $21.31 | $21.33 | $20.91 | $21.12 | $18.00 | 7,341 |
| 2020-08-14 | $21.33 | $21.33 | $21.33 | $21.33 | $18.18 | 294 |
| 2020-08-13 | $20.88 | $21.86 | $20.88 | $21.59 | $18.40 | 8,487 |
| 2020-08-12 | $22.20 | $22.50 | $21.31 | $21.61 | $18.42 | 11,979 |
| 2020-08-11 | $22.25 | $22.51 | $22.03 | $22.05 | $18.80 | 6,753 |
| 2020-08-10 | $21.32 | $24.00 | $21.32 | $22.68 | $19.16 | 11,203 |
| 2020-08-07 | $20.83 | $21.60 | $20.80 | $21.60 | $18.25 | 10,456 |
| 2020-08-06 | $21.25 | $21.25 | $20.83 | $21.07 | $17.80 | 4,800 |
| 2020-08-05 | $20.99 | $21.20 | $20.57 | $21.10 | $17.82 | 3,789 |
| 2020-08-04 | $20.99 | $21.03 | $20.60 | $20.90 | $17.66 | 9,037 |
| 2020-08-03 | $21.03 | $21.39 | $20.96 | $21.39 | $18.07 | 5,723 |
| 2020-07-31 | $20.49 | $20.75 | $20.49 | $20.60 | $17.40 | 5,710 |
| 2020-07-30 | $21.64 | $22.25 | $21.21 | $21.57 | $18.22 | 15,883 |
| 2020-07-29 | $20.21 | $21.05 | $20.21 | $21.01 | $17.75 | 8,139 |
| 2020-07-28 | $20.31 | $20.33 | $19.70 | $20.01 | $16.90 | 10,968 |
| 2020-07-27 | $21.07 | $21.26 | $20.50 | $20.51 | $17.33 | 7,933 |
| 2020-07-24 | $20.55 | $20.80 | $20.55 | $20.60 | $17.40 | 2,762 |
| 2020-07-23 | $21.07 | $21.07 | $20.11 | $20.47 | $17.29 | 3,748 |
| 2020-07-22 | $21.00 | $21.07 | $20.15 | $20.70 | $17.49 | 4,584 |
| 2020-07-21 | $20.49 | $20.82 | $20.07 | $20.51 | $17.33 | 5,207 |
| 2020-07-20 | $20.03 | $21.80 | $20.00 | $20.15 | $17.02 | 3,428 |
| 2020-07-17 | $21.10 | $21.49 | $20.25 | $20.25 | $17.11 | 4,342 |
| 2020-07-16 | $21.65 | $21.78 | $20.98 | $21.24 | $17.94 | 3,985 |
| 2020-07-15 | $22.39 | $22.55 | $22.01 | $22.01 | $18.59 | 10,782 |
| 2020-07-14 | $21.99 | $21.99 | $20.66 | $21.55 | $18.20 | 4,417 |
| 2020-07-13 | $20.44 | $22.17 | $20.02 | $21.77 | $18.39 | 9,214 |
| 2020-07-10 | $19.10 | $20.72 | $19.10 | $20.45 | $17.28 | 13,022 |
| 2020-07-09 | $21.18 | $21.18 | $18.73 | $19.20 | $16.22 | 29,270 |
| 2020-07-08 | $21.30 | $21.65 | $20.50 | $20.97 | $17.71 | 18,717 |
| 2020-07-07 | $23.90 | $24.15 | $21.30 | $21.60 | $18.25 | 22,703 |
| 2020-07-06 | $24.43 | $25.15 | $23.87 | $24.00 | $20.27 | 8,469 |
| 2020-07-02 | $24.57 | $25.09 | $24.13 | $24.33 | $20.55 | 16,133 |
| 2020-07-01 | $24.99 | $24.99 | $24.14 | $24.75 | $20.91 | 17,176 |
| 2020-06-30 | $24.24 | $24.99 | $23.49 | $24.71 | $20.87 | 29,867 |
| 2020-06-29 | $23.28 | $24.54 | $23.28 | $24.17 | $20.42 | 30,486 |
| 2020-06-26 | $25.25 | $25.88 | $22.08 | $23.18 | $19.58 | 470,526 |
| 2020-06-25 | $25.83 | $26.59 | $25.31 | $25.60 | $21.63 | 61,544 |
| 2020-06-24 | $25.38 | $25.78 | $25.15 | $25.36 | $21.42 | 30,928 |
| 2020-06-23 | $26.39 | $26.85 | $24.85 | $25.48 | $21.52 | 39,833 |
| 2020-06-22 | $26.20 | $26.87 | $25.39 | $26.31 | $22.23 | 25,656 |
| 2020-06-19 | $25.75 | $26.67 | $25.70 | $26.67 | $22.53 | 41,645 |
| 2020-06-18 | $25.64 | $25.69 | $24.98 | $25.58 | $21.61 | 49,457 |
| 2020-06-17 | $25.19 | $25.70 | $25.02 | $25.70 | $21.71 | 11,065 |
| 2020-06-16 | $26.28 | $26.79 | $25.61 | $25.61 | $21.63 | 15,205 |
| 2020-06-15 | $25.83 | $26.04 | $25.50 | $25.80 | $21.79 | 7,621 |
| 2020-06-12 | $26.50 | $26.57 | $25.92 | $26.30 | $22.22 | 7,201 |
| 2020-06-11 | $25.65 | $26.82 | $25.56 | $25.57 | $21.60 | 5,990 |
| 2020-06-10 | $27.10 | $27.61 | $26.53 | $26.84 | $22.67 | 13,794 |
| 2020-06-09 | $26.81 | $27.49 | $26.18 | $27.43 | $23.17 | 7,846 |
| 2020-06-08 | $25.64 | $27.78 | $25.64 | $27.60 | $23.32 | 27,550 |
| 2020-06-05 | $25.01 | $25.95 | $24.91 | $25.56 | $21.59 | 28,932 |
| 2020-06-04 | $24.47 | $25.10 | $24.47 | $25.01 | $21.13 | 11,310 |
| 2020-06-03 | $24.85 | $24.90 | $24.03 | $24.80 | $20.95 | 7,017 |
| 2020-06-02 | $25.00 | $25.00 | $24.73 | $24.90 | $21.03 | 6,185 |
| 2020-06-01 | $25.00 | $25.42 | $24.10 | $25.00 | $21.12 | 24,165 |
| 2020-05-29 | $24.25 | $25.00 | $24.10 | $25.00 | $21.12 | 9,939 |
| 2020-05-28 | $25.00 | $25.00 | $24.12 | $24.12 | $20.38 | 6,265 |
| 2020-05-27 | $24.30 | $25.00 | $24.03 | $24.95 | $21.08 | 8,710 |
| 2020-05-26 | $24.13 | $24.43 | $24.07 | $24.43 | $20.64 | 7,510 |
| 2020-05-22 | $24.10 | $24.20 | $23.69 | $24.00 | $20.11 | 9,961 |
| 2020-05-21 | $24.23 | $24.35 | $23.66 | $24.01 | $20.12 | 3,185 |
| 2020-05-20 | $23.31 | $24.40 | $23.31 | $24.39 | $20.44 | 7,252 |
| 2020-05-19 | $24.00 | $24.48 | $23.01 | $24.05 | $20.15 | 12,841 |
| 2020-05-18 | $23.19 | $23.90 | $23.19 | $23.88 | $20.01 | 2,509 |
| 2020-05-15 | $23.20 | $23.64 | $22.16 | $23.00 | $19.27 | 6,297 |
| 2020-05-14 | $22.00 | $24.50 | $22.00 | $23.20 | $19.44 | 5,935 |
| 2020-05-13 | $23.59 | $24.00 | $22.04 | $22.92 | $19.20 | 7,737 |
| 2020-05-12 | $23.04 | $24.24 | $22.31 | $23.74 | $19.89 | 4,251 |
| 2020-05-11 | $24.00 | $25.00 | $23.70 | $24.30 | $20.36 | 11,931 |
| 2020-05-08 | $22.17 | $25.68 | $22.02 | $25.16 | $21.08 | 16,458 |
| 2020-05-07 | $22.05 | $22.50 | $21.56 | $22.42 | $18.79 | 7,769 |
| 2020-05-06 | $22.34 | $22.50 | $22.20 | $22.50 | $18.85 | 3,148 |
| 2020-05-05 | $22.11 | $22.50 | $21.99 | $22.50 | $18.85 | 4,201 |
| 2020-05-04 | $21.61 | $22.49 | $21.61 | $22.49 | $18.84 | 2,597 |
| 2020-05-01 | $21.95 | $22.00 | $21.56 | $22.00 | $18.43 | 939 |
| 2020-04-30 | $21.61 | $22.00 | $21.26 | $21.62 | $18.12 | 1,454 |
| 2020-04-29 | $21.03 | $22.50 | $21.03 | $22.00 | $18.43 | 6,693 |
| 2020-04-28 | $21.30 | $21.95 | $21.25 | $21.95 | $18.39 | 3,778 |
| 2020-04-27 | $21.24 | $22.00 | $21.00 | $21.07 | $17.65 | 7,028 |
| 2020-04-24 | $20.76 | $21.68 | $20.75 | $20.75 | $17.39 | 3,046 |
| 2020-04-23 | $20.54 | $21.48 | $20.54 | $20.62 | $17.28 | 5,661 |
| 2020-04-22 | $20.65 | $20.96 | $20.40 | $20.62 | $17.28 | 12,149 |
| 2020-04-21 | $20.95 | $21.55 | $20.50 | $20.98 | $17.58 | 6,256 |
| 2020-04-20 | $20.75 | $21.47 | $20.69 | $20.98 | $17.58 | 5,234 |
| 2020-04-17 | $21.01 | $21.98 | $20.60 | $20.94 | $17.55 | 3,728 |
| 2020-04-16 | $20.75 | $21.05 | $20.13 | $20.13 | $16.87 | 5,022 |
| 2020-04-15 | $20.51 | $21.04 | $20.50 | $20.84 | $17.46 | 5,078 |
| 2020-04-14 | $21.05 | $21.05 | $20.52 | $20.83 | $17.45 | 4,563 |
| 2020-04-13 | $20.54 | $21.05 | $20.54 | $21.05 | $17.64 | 2,044 |
| 2020-04-09 | $20.48 | $20.97 | $20.44 | $20.50 | $17.18 | 1,026 |
| 2020-04-08 | $20.95 | $20.95 | $20.89 | $20.89 | $17.50 | 1,053 |
| 2020-04-07 | $20.66 | $20.97 | $19.55 | $20.10 | $16.84 | 2,201 |
| 2020-04-06 | $20.00 | $20.58 | $19.50 | $20.58 | $17.24 | 7,509 |
| 2020-04-03 | $19.98 | $19.98 | $19.98 | $19.98 | $16.74 | 297 |
| 2020-04-02 | $20.55 | $20.55 | $19.90 | $19.90 | $16.67 | 5,420 |
| 2020-04-01 | $20.00 | $21.45 | $20.00 | $20.48 | $17.16 | 7,337 |
| 2020-03-31 | $20.50 | $20.50 | $20.25 | $20.40 | $17.09 | 9,082 |
| 2020-03-30 | $20.50 | $20.50 | $20.25 | $20.48 | $17.16 | 4,136 |
| 2020-03-27 | $19.79 | $20.74 | $19.79 | $20.50 | $17.18 | 4,402 |
| 2020-03-26 | $19.00 | $19.71 | $19.00 | $19.69 | $16.50 | 6,659 |
| 2020-03-25 | $18.01 | $19.25 | $18.01 | $19.00 | $15.92 | 8,402 |
| 2020-03-24 | $17.12 | $19.29 | $17.12 | $19.26 | $16.14 | 5,124 |
| 2020-03-23 | $16.52 | $18.46 | $14.95 | $18.46 | $15.47 | 9,436 |
| 2020-03-20 | $18.12 | $18.23 | $18.12 | $18.22 | $15.27 | 3,132 |
| 2020-03-19 | $18.08 | $18.47 | $17.75 | $18.47 | $15.48 | 796 |
| 2020-03-18 | $18.24 | $18.26 | $17.42 | $17.71 | $14.84 | 8,281 |
| 2020-03-17 | $18.04 | $18.71 | $18.04 | $18.65 | $15.63 | 6,437 |
| 2020-03-16 | $19.50 | $20.10 | $18.20 | $18.40 | $15.42 | 9,660 |
| 2020-03-13 | $19.01 | $19.94 | $19.00 | $19.50 | $16.34 | 5,721 |
| 2020-03-12 | $19.82 | $19.82 | $18.20 | $18.24 | $15.28 | 9,209 |
| 2020-03-11 | $19.01 | $20.64 | $19.01 | $19.50 | $16.34 | 1,833 |
| 2020-03-10 | $21.59 | $21.60 | $20.55 | $21.01 | $17.60 | 5,975 |
| 2020-03-09 | $22.54 | $22.75 | $21.75 | $21.90 | $18.35 | 59,587 |
| 2020-03-06 | $22.44 | $23.10 | $22.44 | $22.68 | $19.00 | 1,827 |
| 2020-03-05 | $23.01 | $23.30 | $23.00 | $23.00 | $19.27 | 50,178 |
| 2020-03-04 | $23.31 | $23.73 | $22.50 | $23.25 | $19.48 | 5,233 |
| 2020-03-03 | $23.41 | $23.52 | $23.00 | $23.30 | $19.52 | 14,533 |
| 2020-03-02 | $23.13 | $23.49 | $23.06 | $23.11 | $19.36 | 3,768 |
| 2020-02-28 | $23.01 | $23.01 | $22.51 | $22.80 | $19.10 | 3,759 |
| 2020-02-27 | $23.34 | $23.61 | $23.00 | $23.10 | $19.36 | 2,917 |
| 2020-02-26 | $23.83 | $23.94 | $23.70 | $23.70 | $19.86 | 1,152 |
| 2020-02-25 | $24.23 | $24.23 | $22.76 | $24.18 | $20.26 | 10,257 |
| 2020-02-24 | $24.66 | $24.91 | $24.31 | $24.37 | $20.42 | 5,105 |
| 2020-02-21 | $24.79 | $24.79 | $24.79 | $24.79 | $20.77 | 50 |
| 2020-02-20 | $24.86 | $24.86 | $24.73 | $24.79 | $20.77 | 3,885 |
| 2020-02-19 | $24.87 | $24.98 | $24.83 | $24.84 | $20.81 | 2,425 |
| 2020-02-18 | $24.87 | $25.06 | $24.87 | $25.00 | $20.95 | 2,564 |
| 2020-02-14 | $24.86 | $25.16 | $24.86 | $25.00 | $20.78 | 3,002 |
| 2020-02-13 | $25.28 | $25.28 | $25.03 | $25.03 | $20.81 | 678 |
| 2020-02-12 | $25.05 | $25.05 | $25.05 | $25.05 | $20.82 | 250 |
| 2020-02-11 | $25.45 | $25.45 | $25.00 | $25.05 | $20.82 | 6,997 |
| 2020-02-10 | $25.17 | $25.42 | $25.08 | $25.42 | $21.13 | 1,038 |
| 2020-02-07 | $25.50 | $25.50 | $25.00 | $25.00 | $20.78 | 18,784 |
| 2020-02-06 | $25.34 | $25.54 | $25.12 | $25.54 | $21.23 | 10,682 |
| 2020-02-05 | $25.22 | $25.25 | $25.22 | $25.25 | $20.99 | 2,847 |
| 2020-02-04 | $24.80 | $25.22 | $24.79 | $25.22 | $20.96 | 1,875 |
| 2020-02-03 | $25.39 | $25.39 | $24.82 | $24.82 | $20.63 | 610 |
| 2020-01-31 | $25.25 | $25.25 | $25.17 | $25.17 | $20.92 | 3,607 |
| 2020-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $20.99 | 66 |
| 2020-01-29 | $24.86 | $25.25 | $24.82 | $25.25 | $20.99 | 6,788 |
| 2020-01-28 | $24.70 | $25.21 | $24.69 | $25.21 | $20.96 | 2,055 |
| 2020-01-27 | $24.90 | $25.25 | $24.83 | $24.83 | $20.64 | 1,467 |
| 2020-01-24 | $25.20 | $25.20 | $25.20 | $25.20 | $20.95 | 214 |
| 2020-01-23 | $25.20 | $25.20 | $25.20 | $25.20 | $20.95 | 425 |
| 2020-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $20.99 | 16 |
| 2020-01-21 | $25.08 | $25.25 | $25.08 | $25.25 | $20.99 | 2,111 |
| 2020-01-17 | $25.17 | $25.17 | $25.17 | $25.17 | $20.92 | 800 |
| 2020-01-16 | $24.90 | $24.90 | $24.90 | $24.90 | $20.70 | 134 |
| 2020-01-15 | $24.99 | $24.99 | $24.90 | $24.90 | $20.70 | 971 |
| 2020-01-14 | $25.01 | $25.01 | $24.90 | $24.90 | $20.70 | 1,306 |
| 2020-01-13 | $25.01 | $25.01 | $25.01 | $25.01 | $20.79 | 254 |
| 2020-01-10 | $24.86 | $24.98 | $24.85 | $24.85 | $20.66 | 991 |
| 2020-01-09 | $24.85 | $24.85 | $24.84 | $24.84 | $20.65 | 450 |
| 2020-01-08 | $24.98 | $25.10 | $24.98 | $25.00 | $20.78 | 3,590 |
| 2020-01-07 | $24.95 | $24.96 | $24.95 | $24.96 | $20.75 | 426 |
| 2020-01-06 | $24.85 | $25.00 | $24.85 | $25.00 | $20.78 | 1,592 |
| 2020-01-03 | $25.10 | $25.10 | $24.85 | $24.86 | $20.66 | 2,965 |
| 2020-01-02 | $25.10 | $25.12 | $25.09 | $25.12 | $20.88 | 2,298 |
| 2019-12-31 | $24.82 | $25.05 | $24.55 | $25.05 | $20.82 | 12,004 |
| 2019-12-30 | $24.85 | $25.10 | $24.85 | $25.05 | $20.82 | 3,289 |
| 2019-12-27 | $24.95 | $25.22 | $24.86 | $25.22 | $20.96 | 1,259 |
| 2019-12-26 | $25.13 | $25.16 | $24.92 | $24.92 | $20.71 | 2,173 |
| 2019-12-24 | $24.70 | $25.07 | $24.70 | $25.07 | $20.84 | 235 |
| 2019-12-23 | $24.90 | $25.19 | $24.77 | $24.85 | $20.66 | 4,835 |
| 2019-12-20 | $24.75 | $25.39 | $24.75 | $24.85 | $20.66 | 23,420 |
| 2019-12-19 | $24.80 | $26.00 | $24.70 | $24.70 | $20.53 | 27,053 |
| 2019-12-18 | $25.03 | $25.57 | $24.81 | $24.81 | $20.62 | 8,076 |
| 2019-12-17 | $24.67 | $25.35 | $24.66 | $24.80 | $20.61 | 13,973 |
| 2019-12-16 | $24.65 | $25.30 | $24.43 | $24.50 | $20.37 | 14,739 |
| 2019-12-13 | $24.42 | $24.75 | $24.00 | $24.75 | $20.57 | 2,487 |
| 2019-12-12 | $24.20 | $24.60 | $24.00 | $24.50 | $20.37 | 3,155 |
| 2019-12-11 | $23.95 | $24.75 | $23.80 | $24.75 | $20.57 | 1,993 |
| 2019-12-10 | $23.80 | $24.15 | $23.57 | $24.15 | $20.07 | 4,595 |
| 2019-12-09 | $23.56 | $24.15 | $23.56 | $24.00 | $19.95 | 6,543 |
| 2019-12-06 | $23.58 | $23.87 | $23.55 | $23.55 | $19.58 | 1,617 |
| 2019-12-05 | $23.60 | $23.97 | $23.55 | $23.58 | $19.60 | 7,064 |
| 2019-12-04 | $23.75 | $23.88 | $23.55 | $23.55 | $19.58 | 1,782 |
| 2019-12-03 | $23.75 | $23.75 | $23.28 | $23.55 | $19.58 | 2,975 |
| 2019-12-02 | $23.37 | $23.77 | $23.11 | $23.77 | $19.76 | 1,687 |
| 2019-11-29 | $24.25 | $24.25 | $23.14 | $23.76 | $19.75 | 1,714 |
| 2019-11-27 | $24.49 | $24.49 | $24.05 | $24.40 | $19.32 | 920 |
| 2019-11-26 | $24.29 | $24.36 | $24.06 | $24.08 | $19.06 | 2,789 |
| 2019-11-25 | $23.80 | $24.00 | $23.79 | $24.00 | $19.00 | 8,201 |
| 2019-11-22 | $23.83 | $23.84 | $23.83 | $23.84 | $18.87 | 694 |
| 2019-11-21 | $23.76 | $23.86 | $23.16 | $23.50 | $18.60 | 3,695 |
| 2019-11-20 | $23.90 | $23.90 | $23.50 | $23.50 | $18.60 | 6,850 |
| 2019-11-19 | $23.90 | $23.95 | $23.77 | $23.81 | $18.85 | 2,791 |
| 2019-11-18 | $23.89 | $23.89 | $23.89 | $23.89 | $18.91 | 89 |
| 2019-11-15 | $24.40 | $24.44 | $23.66 | $23.89 | $18.91 | 4,557 |
| 2019-11-14 | $24.05 | $24.05 | $24.05 | $24.05 | $19.04 | 195 |
| 2019-11-13 | $24.16 | $24.16 | $24.01 | $24.05 | $19.04 | 1,734 |
| 2019-11-12 | $23.75 | $24.44 | $23.72 | $24.25 | $19.20 | 3,322 |
| 2019-11-11 | $23.81 | $24.18 | $23.04 | $23.96 | $18.81 | 3,097 |
| 2019-11-08 | $24.08 | $24.39 | $24.08 | $24.18 | $18.99 | 2,534 |
| 2019-11-07 | $23.81 | $24.24 | $23.81 | $24.24 | $19.03 | 1,538 |
| 2019-11-06 | $23.85 | $23.85 | $23.85 | $23.85 | $18.73 | 354 |
| 2019-11-05 | $23.80 | $24.00 | $23.79 | $23.94 | $18.80 | 6,834 |
| 2019-11-04 | $23.85 | $23.85 | $23.80 | $23.83 | $18.71 | 4,992 |
| 2019-11-01 | $23.66 | $23.85 | $23.38 | $23.85 | $18.73 | 1,669 |
| 2019-10-31 | $23.79 | $23.79 | $23.47 | $23.47 | $18.43 | 548 |
| 2019-10-30 | $22.80 | $22.80 | $22.80 | $22.80 | $17.90 | 12,828 |
| 2019-10-29 | $22.90 | $22.90 | $22.76 | $22.76 | $17.87 | 27,027 |
| 2019-10-28 | $23.11 | $23.11 | $22.80 | $22.90 | $17.98 | 2,118 |
| 2019-10-25 | $23.87 | $23.87 | $22.91 | $22.91 | $17.99 | 5,448 |
| 2019-10-24 | $22.65 | $22.65 | $22.65 | $22.65 | $17.78 | 664 |
| 2019-10-23 | $22.89 | $23.09 | $22.62 | $23.00 | $18.06 | 7,309 |
| 2019-10-22 | $22.76 | $22.79 | $22.76 | $22.76 | $17.87 | 1,249 |
| 2019-10-21 | $22.80 | $23.23 | $22.60 | $22.62 | $17.76 | 4,315 |
| 2019-10-18 | $22.47 | $22.50 | $22.35 | $22.50 | $17.67 | 11,296 |
| 2019-10-17 | $22.50 | $22.50 | $22.45 | $22.45 | $17.63 | 7,014 |
| 2019-10-16 | $22.66 | $22.66 | $22.41 | $22.50 | $17.67 | 38,687 |
| 2019-10-15 | $22.60 | $22.70 | $22.50 | $22.59 | $17.74 | 10,176 |
| 2019-10-14 | $22.74 | $22.74 | $22.60 | $22.60 | $17.75 | 5,172 |
| 2019-10-11 | $22.56 | $22.90 | $22.56 | $22.80 | $17.90 | 4,411 |
| 2019-10-10 | $22.91 | $22.91 | $22.90 | $22.90 | $17.98 | 1,702 |
| 2019-10-09 | $23.20 | $23.20 | $22.92 | $22.95 | $18.02 | 3,114 |
| 2019-10-08 | $23.19 | $23.20 | $22.90 | $23.00 | $18.06 | 2,837 |
| 2019-10-07 | $23.86 | $23.86 | $23.20 | $23.20 | $18.22 | 1,133 |
| 2019-10-04 | $23.50 | $23.68 | $23.05 | $23.53 | $18.48 | 5,651 |
| 2019-10-03 | $23.48 | $23.61 | $23.16 | $23.56 | $18.50 | 1,403 |
| 2019-10-02 | $23.83 | $23.83 | $23.11 | $23.11 | $18.15 | 2,184 |
| 2019-10-01 | $23.26 | $23.30 | $22.80 | $22.80 | $17.90 | 1,748 |
| 2019-09-30 | $22.90 | $23.67 | $22.53 | $23.43 | $18.40 | 1,624 |
| 2019-09-27 | $22.70 | $22.72 | $22.51 | $22.54 | $17.70 | 10,486 |
| 2019-09-26 | $23.06 | $23.06 | $22.85 | $23.00 | $18.06 | 5,282 |
| 2019-09-25 | $23.30 | $23.58 | $23.06 | $23.06 | $18.11 | 1,548 |
| 2019-09-24 | $23.40 | $23.90 | $22.96 | $23.05 | $18.10 | 13,883 |
| 2019-09-23 | $23.87 | $23.90 | $23.35 | $23.49 | $18.44 | 27,047 |
| 2019-09-20 | $23.25 | $23.90 | $23.25 | $23.90 | $18.77 | 4,322 |
| 2019-09-19 | $23.30 | $23.50 | $23.12 | $23.12 | $18.15 | 15,844 |
| 2019-09-18 | $23.70 | $23.90 | $23.30 | $23.30 | $18.29 | 2,539 |
| 2019-09-17 | $23.58 | $23.65 | $23.28 | $23.65 | $18.57 | 4,231 |
| 2019-09-16 | $23.78 | $23.78 | $23.52 | $23.52 | $18.47 | 575 |
| 2019-09-13 | $23.75 | $24.00 | $23.21 | $23.56 | $18.50 | 8,755 |
| 2019-09-12 | $23.21 | $24.00 | $23.21 | $23.60 | $18.53 | 4,651 |
| 2019-09-11 | $23.46 | $23.52 | $23.46 | $23.50 | $18.45 | 795 |
| 2019-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.45 | 17 |
| 2019-09-09 | $23.49 | $23.50 | $23.49 | $23.50 | $18.45 | 731 |
| 2019-09-06 | $23.45 | $23.50 | $23.39 | $23.45 | $18.41 | 1,230 |
| 2019-09-05 | $23.05 | $23.25 | $23.00 | $23.25 | $18.26 | 2,745 |
| 2019-09-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.10 | 0 |
| 2019-09-03 | $23.05 | $23.05 | $23.05 | $23.05 | $18.10 | 1,867 |
| 2019-08-30 | $22.65 | $22.90 | $22.65 | $22.90 | $17.98 | 322 |
| 2019-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.06 | 69 |
| 2019-08-28 | $23.05 | $23.05 | $23.00 | $23.00 | $18.06 | 2,058 |
| 2019-08-27 | $23.05 | $23.05 | $23.00 | $23.02 | $18.07 | 2,590 |
| 2019-08-26 | $23.05 | $23.05 | $22.81 | $23.00 | $18.06 | 2,431 |
| 2019-08-23 | $23.05 | $23.05 | $22.75 | $22.75 | $17.86 | 4,838 |
| 2019-08-22 | $22.90 | $23.05 | $22.90 | $23.00 | $18.06 | 5,050 |
| 2019-08-21 | $23.34 | $23.50 | $22.89 | $22.89 | $17.97 | 3,582 |
| 2019-08-20 | $23.45 | $23.45 | $23.45 | $23.45 | $18.41 | 23 |
| 2019-08-19 | $23.50 | $23.50 | $22.67 | $23.45 | $18.41 | 3,688 |
| 2019-08-16 | $22.82 | $22.82 | $22.82 | $22.82 | $17.92 | 3 |
| 2019-08-15 | $22.53 | $23.07 | $22.53 | $22.82 | $17.92 | 1,547 |
| 2019-08-14 | $22.75 | $23.39 | $22.75 | $23.39 | $18.37 | 232 |
| 2019-08-13 | $22.67 | $22.81 | $22.67 | $22.81 | $17.91 | 791 |
| 2019-08-12 | $23.10 | $23.30 | $22.86 | $23.00 | $18.06 | 3,183 |
| 2019-08-09 | $22.62 | $22.85 | $22.62 | $22.80 | $17.90 | 1,436 |
| 2019-08-08 | $22.00 | $23.29 | $22.00 | $22.61 | $17.75 | 7,244 |
| 2019-08-07 | $23.00 | $23.00 | $21.72 | $21.85 | $17.16 | 12,035 |
| 2019-08-06 | $23.43 | $23.90 | $22.90 | $23.00 | $18.06 | 110,198 |
| 2019-08-05 | $24.38 | $24.38 | $23.36 | $23.36 | $18.18 | 1,003 |
| 2019-08-02 | $23.80 | $23.81 | $23.80 | $23.80 | $18.53 | 519 |
| 2019-08-01 | $23.98 | $24.29 | $23.44 | $23.44 | $18.25 | 3,823 |
| 2019-07-31 | $24.50 | $24.50 | $23.75 | $23.75 | $18.49 | 1,802 |
| 2019-07-30 | $24.00 | $24.50 | $23.43 | $24.50 | $19.07 | 3,695 |
| 2019-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $19.07 | 795 |
| 2019-07-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.29 | 130 |
| 2019-07-25 | $24.12 | $24.12 | $24.12 | $24.12 | $18.78 | 854 |
| 2019-07-24 | $24.19 | $24.44 | $24.19 | $24.44 | $19.02 | 1,240 |
| 2019-07-23 | $24.38 | $24.50 | $24.35 | $24.50 | $19.07 | 1,102 |
| 2019-07-22 | $23.82 | $24.50 | $23.82 | $24.50 | $19.07 | 1,340 |
| 2019-07-19 | $24.00 | $24.87 | $24.00 | $24.87 | $19.36 | 18,590 |
| 2019-07-18 | $23.93 | $24.20 | $23.65 | $23.90 | $18.60 | 14,398 |
| 2019-07-17 | $23.36 | $23.36 | $23.36 | $23.36 | $18.18 | 63 |
| 2019-07-16 | $23.35 | $23.39 | $23.35 | $23.36 | $18.18 | 2,212 |
| 2019-07-15 | $23.47 | $23.47 | $23.35 | $23.35 | $18.18 | 1,051 |
| 2019-07-12 | $23.96 | $23.96 | $23.35 | $23.35 | $18.18 | 1,164 |
| 2019-07-11 | $23.93 | $23.93 | $23.87 | $23.87 | $18.58 | 384 |
| 2019-07-10 | $23.62 | $23.62 | $23.62 | $23.62 | $18.39 | 497 |
| 2019-07-09 | $23.80 | $23.90 | $23.52 | $23.52 | $18.31 | 1,155 |
| 2019-07-08 | $23.94 | $23.94 | $23.94 | $23.94 | $18.64 | 41 |
| 2019-07-05 | $23.94 | $23.94 | $23.94 | $23.94 | $18.64 | 115 |
| 2019-07-03 | $23.94 | $23.94 | $23.94 | $23.94 | $18.64 | 133 |
| 2019-07-02 | $23.95 | $23.95 | $23.95 | $23.95 | $18.64 | 130 |
| 2019-07-01 | $23.95 | $23.95 | $23.95 | $23.95 | $18.64 | 170 |
| 2019-06-28 | $23.60 | $23.95 | $23.50 | $23.95 | $18.64 | 8,682 |
| 2019-06-27 | $23.30 | $23.88 | $23.30 | $23.40 | $18.21 | 2,844 |
| 2019-06-26 | $23.30 | $23.56 | $23.30 | $23.33 | $18.16 | 1,753 |
| 2019-06-25 | $23.35 | $23.51 | $23.35 | $23.51 | $18.30 | 1,723 |
| 2019-06-24 | $23.21 | $23.26 | $23.21 | $23.26 | $18.11 | 872 |
| 2019-06-21 | $23.20 | $23.27 | $23.15 | $23.27 | $18.11 | 1,428 |
| 2019-06-20 | $23.28 | $23.31 | $23.26 | $23.26 | $18.11 | 3,603 |
| 2019-06-19 | $23.30 | $23.38 | $23.20 | $23.35 | $18.18 | 3,876 |
| 2019-06-18 | $23.55 | $23.55 | $23.55 | $23.55 | $18.33 | 4 |
| 2019-06-17 | $23.55 | $23.55 | $23.35 | $23.55 | $18.33 | 2,163 |
| 2019-06-14 | $23.51 | $23.51 | $23.45 | $23.45 | $18.25 | 1,275 |
| 2019-06-13 | $23.35 | $23.50 | $23.35 | $23.35 | $18.18 | 18,692 |
| 2019-06-12 | $23.25 | $23.25 | $23.25 | $23.25 | $18.10 | 59 |
| 2019-06-11 | $23.25 | $23.50 | $23.25 | $23.25 | $18.10 | 2,138 |
| 2019-06-10 | $23.15 | $23.76 | $23.15 | $23.45 | $18.25 | 5,308 |
| 2019-06-07 | $23.89 | $23.95 | $23.89 | $23.95 | $18.64 | 507 |
| 2019-06-06 | $23.08 | $23.44 | $23.07 | $23.38 | $18.20 | 3,644 |
| 2019-06-05 | $23.30 | $23.50 | $22.19 | $23.45 | $18.25 | 7,765 |
| 2019-06-04 | $23.95 | $23.95 | $23.50 | $23.52 | $18.31 | 3,689 |
| 2019-06-03 | $23.69 | $24.29 | $23.56 | $24.29 | $18.91 | 884 |
| 2019-05-31 | $23.40 | $23.50 | $23.35 | $23.35 | $18.18 | 2,813 |
| 2019-05-30 | $23.55 | $23.55 | $23.45 | $23.45 | $18.25 | 2,251 |
| 2019-05-29 | $23.89 | $23.89 | $23.41 | $23.41 | $18.22 | 1,561 |
| 2019-05-28 | $23.90 | $23.91 | $23.75 | $23.80 | $18.53 | 2,046 |
| 2019-05-24 | $24.07 | $24.07 | $23.80 | $23.83 | $18.55 | 4,616 |
| 2019-05-23 | $23.95 | $23.95 | $23.95 | $23.95 | $18.64 | 328 |
| 2019-05-22 | $24.05 | $24.05 | $23.85 | $23.85 | $18.57 | 405 |
| 2019-05-21 | $23.87 | $24.01 | $23.87 | $24.01 | $18.69 | 467 |
| 2019-05-20 | $24.44 | $24.44 | $24.44 | $24.44 | $19.02 | 33 |
| 2019-05-17 | $24.44 | $24.44 | $24.44 | $24.44 | $19.02 | 155 |
| 2019-05-16 | $24.10 | $24.25 | $24.10 | $24.25 | $18.88 | 355 |
| 2019-05-15 | $24.56 | $24.56 | $24.06 | $24.18 | $18.82 | 4,128 |
| 2019-05-14 | $24.60 | $24.92 | $24.59 | $24.77 | $19.28 | 2,427 |
| 2019-05-13 | $24.60 | $25.01 | $24.53 | $24.75 | $19.11 | 13,045 |
| 2019-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $19.54 | 463 |
| 2019-05-09 | $24.90 | $25.25 | $24.85 | $25.25 | $19.50 | 4,794 |
| 2019-05-08 | $24.87 | $24.87 | $24.87 | $24.87 | $19.20 | 3 |
| 2019-05-07 | $25.24 | $25.25 | $24.40 | $24.87 | $19.20 | 1,298 |
| 2019-05-06 | $24.90 | $25.24 | $24.90 | $25.11 | $19.39 | 3,379 |
| 2019-05-03 | $24.42 | $24.93 | $24.42 | $24.90 | $19.23 | 1,911 |
| 2019-05-02 | $25.00 | $25.00 | $24.20 | $24.20 | $18.69 | 1,809 |
| 2019-05-01 | $25.00 | $25.15 | $24.21 | $24.55 | $18.96 | 2,911 |
| 2019-04-30 | $25.00 | $25.25 | $24.63 | $24.78 | $19.13 | 7,459 |
| 2019-04-29 | $24.90 | $24.95 | $24.50 | $24.81 | $19.16 | 3,190 |
| 2019-04-26 | $23.79 | $24.81 | $23.79 | $24.49 | $18.91 | 4,114 |
| 2019-04-25 | $24.00 | $24.70 | $24.00 | $24.70 | $19.07 | 696 |
| 2019-04-24 | $24.02 | $24.90 | $24.02 | $24.20 | $18.69 | 654 |
| 2019-04-23 | $24.00 | $24.68 | $24.00 | $24.68 | $19.06 | 914 |
| 2019-04-22 | $24.49 | $24.50 | $24.00 | $24.01 | $18.54 | 1,753 |
| 2019-04-18 | $24.43 | $24.50 | $24.43 | $24.50 | $18.92 | 451 |
| 2019-04-17 | $24.01 | $24.01 | $24.01 | $24.01 | $18.54 | 401 |
| 2019-04-16 | $24.00 | $24.25 | $24.00 | $24.20 | $18.69 | 1,923 |
| 2019-04-15 | $24.02 | $24.02 | $24.00 | $24.00 | $18.53 | 666 |
| 2019-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $18.46 | 1,126 |
| 2019-04-11 | $23.23 | $23.44 | $23.23 | $23.44 | $18.10 | 986 |
| 2019-04-10 | $23.19 | $23.31 | $23.00 | $23.00 | $17.76 | 1,185 |
| 2019-04-09 | $23.13 | $23.13 | $22.83 | $22.96 | $17.73 | 4,502 |
| 2019-04-08 | $23.14 | $23.14 | $23.14 | $23.14 | $17.87 | 327 |
| 2019-04-05 | $22.99 | $23.14 | $22.99 | $23.14 | $17.87 | 1,240 |
| 2019-04-04 | $22.99 | $23.00 | $22.99 | $22.99 | $17.75 | 1,045 |
| 2019-04-03 | $23.10 | $23.10 | $23.00 | $23.00 | $17.76 | 1,889 |
| 2019-04-02 | $23.30 | $23.30 | $23.00 | $23.00 | $17.76 | 1,381 |
| 2019-04-01 | $22.79 | $23.38 | $22.79 | $23.38 | $18.05 | 2,157 |
| 2019-03-29 | $22.80 | $23.02 | $22.80 | $22.81 | $17.61 | 3,012 |
| 2019-03-28 | $22.65 | $23.20 | $22.65 | $22.86 | $17.65 | 4,269 |
| 2019-03-27 | $23.12 | $23.24 | $22.27 | $22.77 | $17.58 | 19,042 |
| 2019-03-26 | $23.95 | $23.95 | $23.12 | $23.18 | $17.90 | 4,188 |
| 2019-03-25 | $23.95 | $24.41 | $23.95 | $24.11 | $18.62 | 1,076 |
| 2019-03-22 | $24.30 | $24.48 | $23.68 | $23.85 | $18.42 | 19,302 |
| 2019-03-21 | $23.99 | $25.13 | $23.81 | $23.81 | $18.39 | 15,847 |
| 2019-03-20 | $23.80 | $24.55 | $23.66 | $23.66 | $18.27 | 12,951 |
| 2019-03-19 | $23.70 | $24.10 | $23.65 | $24.10 | $18.61 | 13,171 |
| 2019-03-18 | $24.22 | $24.88 | $24.07 | $24.25 | $18.73 | 1,289 |
| 2019-03-15 | $24.38 | $24.93 | $24.38 | $24.70 | $19.07 | 2,288 |
| 2019-03-14 | $24.44 | $25.00 | $24.44 | $24.51 | $18.93 | 1,507 |
| 2019-03-13 | $24.10 | $25.00 | $24.10 | $24.80 | $19.15 | 1,435 |
| 2019-03-12 | $24.01 | $24.01 | $24.01 | $24.01 | $18.54 | 317 |
| 2019-03-11 | $24.15 | $24.15 | $24.15 | $24.15 | $18.65 | 6 |
| 2019-03-08 | $24.88 | $24.88 | $24.15 | $24.15 | $18.65 | 611 |
| 2019-03-07 | $25.20 | $25.20 | $25.20 | $25.20 | $19.46 | 335 |
| 2019-03-06 | $23.72 | $25.25 | $23.72 | $25.20 | $19.46 | 8,297 |
| 2019-03-05 | $24.78 | $25.15 | $24.78 | $25.15 | $19.42 | 412 |
| 2019-03-04 | $24.50 | $25.30 | $24.20 | $25.25 | $19.50 | 6,746 |
| 2019-03-01 | $23.95 | $24.64 | $23.72 | $24.50 | $18.92 | 8,884 |
| 2019-02-28 | $23.56 | $24.54 | $23.40 | $24.06 | $18.58 | 20,656 |
| 2019-02-27 | $23.50 | $23.77 | $23.43 | $23.77 | $18.35 | 2,334 |
| 2019-02-26 | $23.21 | $23.29 | $23.21 | $23.25 | $17.95 | 2,829 |
| 2019-02-25 | $23.46 | $23.46 | $23.46 | $23.46 | $18.12 | 90 |
| 2019-02-22 | $23.46 | $23.46 | $23.46 | $23.46 | $18.12 | 245 |
| 2019-02-21 | $23.10 | $23.22 | $23.10 | $23.10 | $17.84 | 9,573 |
| 2019-02-20 | $23.04 | $23.04 | $23.04 | $23.04 | $17.79 | 326 |
| 2019-02-19 | $23.50 | $23.93 | $22.93 | $22.96 | $17.73 | 1,999 |
| 2019-02-15 | $23.13 | $23.13 | $23.13 | $23.13 | $17.71 | 310 |
| 2019-02-14 | $23.35 | $23.35 | $23.10 | $23.10 | $17.68 | 929 |
| 2019-02-13 | $23.54 | $23.54 | $23.10 | $23.10 | $17.68 | 4,352 |
| 2019-02-12 | $23.29 | $23.29 | $23.10 | $23.10 | $17.68 | 1,022 |
| 2019-02-11 | $23.10 | $23.10 | $23.10 | $23.10 | $17.68 | 307 |
| 2019-02-08 | $23.25 | $23.25 | $23.15 | $23.15 | $17.72 | 2,597 |
| 2019-02-07 | $23.30 | $23.38 | $23.25 | $23.29 | $17.83 | 1,397 |
| 2019-02-06 | $23.10 | $23.69 | $23.10 | $23.40 | $17.91 | 907 |
| 2019-02-05 | $23.11 | $23.11 | $23.11 | $23.11 | $17.69 | 215 |
| 2019-02-04 | $23.50 | $23.50 | $23.47 | $23.49 | $17.98 | 1,333 |
| 2019-02-01 | $23.24 | $23.25 | $22.99 | $23.10 | $17.68 | 1,531 |
| 2019-01-31 | $23.24 | $23.32 | $23.13 | $23.13 | $17.71 | 2,686 |
| 2019-01-30 | $24.00 | $24.00 | $22.28 | $23.00 | $17.61 | 15,273 |
| 2019-01-29 | $23.50 | $23.80 | $23.40 | $23.80 | $18.22 | 1,326 |
| 2019-01-28 | $23.92 | $23.92 | $23.92 | $23.92 | $18.31 | 27 |
| 2019-01-25 | $23.92 | $24.00 | $23.90 | $23.92 | $18.31 | 2,234 |
| 2019-01-24 | $23.38 | $23.44 | $23.38 | $23.44 | $17.94 | 537 |
| 2019-01-23 | $23.62 | $24.00 | $23.31 | $23.31 | $17.84 | 4,125 |
| 2019-01-22 | $22.69 | $24.00 | $22.69 | $23.60 | $18.07 | 5,144 |
| 2019-01-18 | $23.18 | $23.97 | $22.90 | $23.20 | $17.76 | 5,913 |
| 2019-01-17 | $23.13 | $23.13 | $23.00 | $23.00 | $17.61 | 914 |
| 2019-01-16 | $23.02 | $25.22 | $23.02 | $23.17 | $17.74 | 2,809 |
| 2019-01-15 | $23.30 | $23.42 | $22.29 | $22.68 | $17.36 | 7,236 |
| 2019-01-14 | $23.50 | $24.03 | $22.46 | $23.01 | $17.61 | 5,105 |
| 2019-01-11 | $23.40 | $23.84 | $23.34 | $23.60 | $18.07 | 1,851 |
| 2019-01-10 | $23.29 | $24.27 | $23.29 | $23.86 | $18.27 | 4,297 |
| 2019-01-09 | $23.59 | $24.80 | $22.95 | $23.50 | $17.99 | 6,832 |
| 2019-01-08 | $25.00 | $25.00 | $23.14 | $23.55 | $18.03 | 2,749 |
| 2019-01-07 | $24.35 | $24.44 | $24.29 | $24.44 | $18.71 | 2,001 |
| 2019-01-04 | $24.38 | $24.38 | $24.34 | $24.34 | $18.63 | 606 |
| 2019-01-03 | $23.94 | $24.14 | $23.94 | $24.14 | $18.48 | 994 |
| 2019-01-02 | $23.12 | $24.32 | $23.12 | $24.23 | $18.55 | 927 |
| 2018-12-31 | $23.43 | $23.43 | $22.29 | $23.20 | $17.76 | 1,232 |
| 2018-12-28 | $23.00 | $23.44 | $21.31 | $22.90 | $17.53 | 5,245 |
| 2018-12-27 | $22.70 | $24.97 | $22.70 | $23.04 | $17.64 | 13,443 |
| 2018-12-26 | $21.86 | $22.89 | $21.00 | $22.65 | $17.34 | 52,825 |
| 2018-12-24 | $21.91 | $21.91 | $21.36 | $21.83 | $16.71 | 1,871 |
| 2018-12-21 | $22.24 | $22.25 | $21.85 | $21.85 | $16.73 | 10,842 |
| 2018-12-20 | $22.35 | $22.35 | $22.10 | $22.23 | $17.02 | 4,592 |
| 2018-12-19 | $22.50 | $22.50 | $22.12 | $22.24 | $17.02 | 7,923 |
| 2018-12-18 | $22.49 | $22.54 | $22.25 | $22.37 | $17.12 | 3,301 |
| 2018-12-17 | $22.64 | $22.90 | $22.27 | $22.50 | $17.22 | 9,217 |
| 2018-12-14 | $23.26 | $23.32 | $23.00 | $23.00 | $17.61 | 4,148 |
| 2018-12-13 | $22.89 | $23.15 | $22.64 | $23.02 | $17.62 | 1,944 |
| 2018-12-12 | $23.15 | $23.49 | $22.75 | $23.18 | $17.74 | 5,043 |
| 2018-12-11 | $23.08 | $23.36 | $22.20 | $22.57 | $17.28 | 17,730 |
| 2018-12-10 | $23.66 | $23.66 | $21.70 | $22.50 | $17.22 | 6,522 |
| 2018-12-07 | $23.45 | $23.50 | $22.34 | $23.20 | $17.76 | 6,276 |
| 2018-12-06 | $23.86 | $24.25 | $23.50 | $23.54 | $18.02 | 6,031 |
| 2018-12-04 | $23.90 | $24.00 | $23.50 | $23.73 | $18.17 | 4,276 |
| 2018-12-03 | $24.33 | $24.48 | $23.80 | $23.86 | $18.27 | 4,761 |
| 2018-11-30 | $24.30 | $24.30 | $23.05 | $23.75 | $18.18 | 17,812 |
| 2018-11-29 | $24.98 | $25.12 | $24.98 | $24.99 | $18.22 | 5,401 |
| 2018-11-28 | $24.66 | $25.16 | $24.66 | $25.00 | $18.23 | 21,118 |
| 2018-11-27 | $24.45 | $25.26 | $24.45 | $25.05 | $18.26 | 10,554 |
| 2018-11-26 | $27.55 | $27.55 | $25.50 | $25.65 | $18.70 | 6,685 |
| 2018-11-23 | $25.72 | $25.72 | $25.72 | $25.72 | $18.75 | 198 |
| 2018-11-21 | $26.11 | $26.11 | $25.60 | $26.00 | $18.96 | 36,342 |
| 2018-11-20 | $26.50 | $26.50 | $26.30 | $26.30 | $19.17 | 1,112 |
| 2018-11-19 | $26.26 | $26.44 | $26.01 | $26.44 | $19.28 | 5,071 |
| 2018-11-16 | $26.50 | $26.50 | $26.05 | $26.05 | $18.99 | 7,487 |
| 2018-11-15 | $26.45 | $26.55 | $26.35 | $26.35 | $19.21 | 2,229 |
| 2018-11-14 | $26.80 | $26.80 | $26.35 | $26.37 | $19.23 | 7,389 |
| 2018-11-13 | $26.80 | $26.80 | $26.60 | $26.60 | $19.39 | 1,841 |
| 2018-11-12 | $26.87 | $26.87 | $26.60 | $26.60 | $19.25 | 2,183 |
| 2018-11-09 | $26.85 | $26.85 | $26.74 | $26.80 | $19.39 | 1,400 |
| 2018-11-08 | $27.02 | $27.24 | $26.00 | $26.75 | $19.36 | 11,295 |
| 2018-11-07 | $26.94 | $27.25 | $26.88 | $27.24 | $19.71 | 1,228 |
| 2018-11-06 | $27.23 | $27.23 | $26.60 | $26.80 | $19.39 | 5,034 |
| 2018-11-05 | $27.55 | $27.55 | $27.00 | $27.00 | $19.54 | 2,176 |
| 2018-11-02 | $27.33 | $27.33 | $27.33 | $27.33 | $19.78 | 398 |
| 2018-11-01 | $27.35 | $27.40 | $27.30 | $27.30 | $19.75 | 965 |
| 2018-10-31 | $27.55 | $27.74 | $27.25 | $27.25 | $19.72 | 1,230 |
| 2018-10-30 | $27.55 | $27.55 | $27.35 | $27.50 | $19.90 | 1,304 |
| 2018-10-29 | $26.88 | $27.41 | $26.88 | $27.25 | $19.72 | 1,487 |
| 2018-10-26 | $26.81 | $26.86 | $26.80 | $26.80 | $19.39 | 1,519 |
| 2018-10-25 | $27.30 | $27.49 | $24.57 | $27.00 | $19.54 | 11,148 |
| 2018-10-24 | $28.00 | $28.23 | $27.50 | $27.50 | $19.90 | 4,738 |
| 2018-10-23 | $27.87 | $28.00 | $27.87 | $28.00 | $20.26 | 1,631 |
| 2018-10-22 | $28.25 | $28.35 | $28.21 | $28.21 | $20.41 | 1,544 |
| 2018-10-19 | $28.24 | $28.25 | $28.10 | $28.25 | $20.44 | 785 |
| 2018-10-18 | $28.45 | $28.45 | $27.99 | $28.45 | $20.59 | 2,659 |
| 2018-10-17 | $28.83 | $28.83 | $28.66 | $28.66 | $20.74 | 852 |
| 2018-10-16 | $28.51 | $29.17 | $28.51 | $28.98 | $20.97 | 4,779 |
| 2018-10-15 | $28.90 | $28.93 | $28.46 | $28.89 | $20.91 | 1,648 |
| 2018-10-12 | $29.04 | $29.17 | $28.90 | $28.90 | $20.91 | 1,546 |
| 2018-10-11 | $29.29 | $29.29 | $29.00 | $29.04 | $21.01 | 2,554 |
| 2018-10-10 | $28.95 | $28.95 | $28.86 | $28.86 | $20.88 | 3,046 |
| 2018-10-09 | $28.87 | $28.87 | $28.87 | $28.87 | $20.89 | 545 |
| 2018-10-08 | $29.13 | $29.15 | $29.02 | $29.04 | $21.01 | 2,025 |
| 2018-10-05 | $29.13 | $29.13 | $29.13 | $29.13 | $21.08 | 280 |
| 2018-10-04 | $29.39 | $29.39 | $29.30 | $29.30 | $21.20 | 926 |
| 2018-10-03 | $29.44 | $29.44 | $29.10 | $29.23 | $21.15 | 1,358 |
| 2018-10-02 | $28.72 | $28.98 | $28.72 | $28.98 | $20.97 | 2,084 |
| 2018-10-01 | $29.40 | $29.40 | $28.91 | $28.91 | $20.92 | 1,780 |
| 2018-09-28 | $29.25 | $29.44 | $29.00 | $29.00 | $20.98 | 2,247 |
| 2018-09-27 | $29.22 | $29.25 | $29.19 | $29.19 | $21.12 | 797 |
| 2018-09-26 | $29.00 | $29.25 | $29.00 | $29.25 | $21.17 | 2,104 |
| 2018-09-25 | $29.22 | $29.22 | $29.22 | $29.22 | $21.14 | 309 |
| 2018-09-24 | $29.24 | $29.25 | $29.05 | $29.24 | $21.16 | 1,781 |
| 2018-09-21 | $29.00 | $29.00 | $28.95 | $29.00 | $20.98 | 4,008 |
| 2018-09-20 | $28.95 | $29.00 | $28.95 | $29.00 | $20.98 | 681 |
| 2018-09-19 | $28.97 | $28.97 | $28.97 | $28.97 | $20.96 | 198 |
| 2018-09-18 | $29.00 | $29.00 | $28.97 | $28.97 | $20.96 | 1,330 |
| 2018-09-17 | $29.00 | $29.00 | $28.90 | $29.00 | $20.98 | 1,525 |
| 2018-09-14 | $29.00 | $29.25 | $28.89 | $28.89 | $20.91 | 2,292 |
| 2018-09-13 | $28.90 | $29.23 | $28.90 | $29.22 | $21.14 | 2,163 |
| 2018-09-12 | $29.00 | $29.12 | $29.00 | $29.10 | $21.06 | 2,699 |
| 2018-09-11 | $29.00 | $29.00 | $28.90 | $28.90 | $20.91 | 7,279 |
| 2018-09-10 | $29.40 | $29.40 | $29.05 | $29.05 | $21.02 | 2,445 |
| 2018-09-07 | $29.00 | $29.25 | $29.00 | $29.20 | $21.13 | 1,107 |
| 2018-09-06 | $29.00 | $29.00 | $28.83 | $28.95 | $20.95 | 910 |
| 2018-09-05 | $28.85 | $29.10 | $28.85 | $29.01 | $20.99 | 3,539 |
| 2018-09-04 | $29.00 | $29.25 | $29.00 | $29.15 | $21.09 | 2,558 |
| 2018-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $20.98 | 2,479 |
| 2018-08-30 | $29.20 | $29.20 | $28.85 | $28.85 | $20.88 | 1,605 |
| 2018-08-29 | $29.41 | $29.45 | $29.00 | $29.22 | $21.14 | 2,181 |
| 2018-08-28 | $29.24 | $29.24 | $29.24 | $29.24 | $21.16 | 359 |
| 2018-08-27 | $29.01 | $29.27 | $28.85 | $28.85 | $20.88 | 1,615 |
| 2018-08-24 | $29.13 | $29.13 | $29.00 | $29.00 | $20.98 | 1,746 |
| 2018-08-23 | $29.15 | $29.15 | $29.00 | $29.00 | $20.98 | 1,450 |
| 2018-08-22 | $29.12 | $29.12 | $29.00 | $29.00 | $20.98 | 5,095 |
| 2018-08-21 | $29.15 | $29.45 | $28.92 | $28.92 | $20.93 | 1,214 |
| 2018-08-20 | $29.41 | $29.48 | $29.05 | $29.37 | $21.25 | 3,601 |
| 2018-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $20.98 | 233 |
| 2018-08-16 | $29.05 | $29.25 | $29.00 | $29.00 | $20.98 | 3,354 |
| 2018-08-15 | $29.15 | $29.15 | $29.15 | $29.15 | $21.09 | 13 |
| 2018-08-14 | $28.67 | $29.15 | $28.67 | $29.15 | $21.09 | 2,618 |
| 2018-08-13 | $29.00 | $29.25 | $29.00 | $29.23 | $21.15 | 1,796 |
| 2018-08-10 | $29.03 | $29.03 | $29.00 | $29.00 | $20.98 | 368 |
| 2018-08-09 | $29.00 | $29.25 | $29.00 | $29.00 | $20.98 | 6,193 |
| 2018-08-08 | $28.95 | $29.00 | $28.90 | $28.91 | $20.92 | 1,168 |
| 2018-08-07 | $28.87 | $29.24 | $28.87 | $28.93 | $20.93 | 1,490 |
| 2018-08-06 | $29.01 | $29.01 | $28.90 | $28.90 | $20.77 | 2,514 |
| 2018-08-03 | $29.01 | $29.01 | $29.01 | $29.01 | $20.85 | 245 |
| 2018-08-02 | $28.75 | $29.01 | $28.75 | $28.75 | $20.66 | 630 |
| 2018-08-01 | $29.01 | $29.01 | $29.01 | $29.01 | $20.85 | 192 |
| 2018-07-31 | $28.99 | $28.99 | $28.70 | $28.75 | $20.66 | 782 |
| 2018-07-30 | $28.50 | $28.50 | $28.50 | $28.50 | $20.48 | 176 |
| 2018-07-27 | $28.75 | $28.75 | $28.50 | $28.50 | $20.48 | 1,503 |
| 2018-07-26 | $28.50 | $28.75 | $28.26 | $28.75 | $20.66 | 3,091 |
| 2018-07-25 | $29.01 | $29.01 | $29.01 | $29.01 | $20.85 | 422 |
| 2018-07-24 | $28.25 | $28.50 | $28.13 | $28.50 | $20.48 | 4,084 |
| 2018-07-23 | $28.30 | $28.30 | $28.25 | $28.30 | $20.34 | 5,058 |
| 2018-07-20 | $28.10 | $28.42 | $28.10 | $28.30 | $20.34 | 980 |
| 2018-07-19 | $28.00 | $28.42 | $28.00 | $28.22 | $20.28 | 1,638 |
| 2018-07-18 | $28.26 | $28.26 | $28.22 | $28.22 | $20.28 | 611 |
| 2018-07-17 | $28.25 | $28.30 | $28.05 | $28.05 | $20.16 | 989 |
| 2018-07-16 | $28.07 | $28.35 | $28.01 | $28.35 | $20.37 | 1,671 |
| 2018-07-13 | $28.30 | $28.30 | $28.30 | $28.30 | $20.34 | 4 |
| 2018-07-12 | $28.30 | $28.30 | $28.30 | $28.30 | $20.34 | 10 |
| 2018-07-11 | $28.30 | $28.30 | $28.30 | $28.30 | $20.34 | 7 |
| 2018-07-10 | $28.38 | $28.40 | $28.25 | $28.30 | $20.34 | 909 |
| 2018-07-09 | $28.46 | $28.46 | $28.30 | $28.30 | $20.34 | 1,379 |
| 2018-07-06 | $28.28 | $28.30 | $28.05 | $28.21 | $20.27 | 6,304 |
| 2018-07-05 | $28.38 | $28.50 | $28.25 | $28.25 | $20.30 | 1,552 |
| 2018-07-03 | $28.25 | $28.25 | $28.25 | $28.25 | $20.30 | 8 |
| 2018-07-02 | $28.50 | $28.50 | $28.15 | $28.25 | $20.30 | 1,339 |
| 2018-06-29 | $28.55 | $28.73 | $28.42 | $28.50 | $20.48 | 2,088 |
| 2018-06-28 | $28.54 | $28.54 | $28.25 | $28.25 | $20.30 | 1,693 |
| 2018-06-27 | $28.21 | $28.62 | $28.21 | $28.60 | $20.55 | 1,261 |
| 2018-06-26 | $28.20 | $28.75 | $28.20 | $28.75 | $20.66 | 967 |
| 2018-06-25 | $28.66 | $28.66 | $28.66 | $28.66 | $20.60 | 239 |
| 2018-06-22 | $28.74 | $28.74 | $28.21 | $28.66 | $20.60 | 1,597 |
| 2018-06-21 | $28.37 | $28.40 | $28.35 | $28.35 | $20.37 | 574 |
| 2018-06-20 | $28.37 | $28.37 | $28.37 | $28.37 | $20.39 | 709 |
| 2018-06-19 | $28.72 | $28.74 | $28.25 | $28.25 | $20.30 | 1,153 |
| 2018-06-18 | $28.58 | $28.59 | $28.25 | $28.59 | $20.55 | 2,703 |
| 2018-06-15 | $28.40 | $28.77 | $28.40 | $28.77 | $20.68 | 2,206 |
| 2018-06-14 | $28.86 | $28.86 | $28.27 | $28.34 | $20.37 | 770 |
| 2018-06-13 | $28.22 | $28.25 | $28.10 | $28.10 | $20.19 | 2,680 |
| 2018-06-12 | $28.20 | $28.45 | $28.20 | $28.45 | $20.45 | 787 |
| 2018-06-11 | $28.24 | $28.24 | $28.00 | $28.05 | $20.16 | 2,307 |
| 2018-06-08 | $28.30 | $28.32 | $28.19 | $28.19 | $20.26 | 4,234 |
| 2018-06-07 | $28.21 | $28.21 | $28.21 | $28.21 | $20.27 | 590 |
| 2018-06-06 | $28.45 | $28.45 | $28.21 | $28.21 | $20.27 | 1,574 |
| 2018-06-05 | $28.50 | $28.50 | $28.48 | $28.48 | $20.47 | 302 |
| 2018-06-04 | $28.10 | $28.10 | $28.10 | $28.10 | $20.19 | 316 |
| 2018-06-01 | $28.49 | $28.49 | $28.49 | $28.49 | $20.47 | 2,399 |
| 2018-05-31 | $28.49 | $28.49 | $28.49 | $28.49 | $20.47 | 234 |
| 2018-05-30 | $28.12 | $28.48 | $28.12 | $28.26 | $20.31 | 1,130 |
| 2018-05-29 | $28.10 | $28.49 | $28.00 | $28.00 | $20.12 | 11,914 |
| 2018-05-25 | $27.93 | $28.49 | $27.90 | $28.49 | $20.47 | 8,554 |
| 2018-05-24 | $27.87 | $28.03 | $27.87 | $28.00 | $20.12 | 1,738 |
| 2018-05-23 | $28.02 | $28.20 | $27.46 | $27.90 | $20.05 | 6,498 |
| 2018-05-22 | $28.00 | $28.44 | $28.00 | $28.25 | $20.30 | 1,272 |
| 2018-05-21 | $27.98 | $28.47 | $27.98 | $28.47 | $20.46 | 7,421 |
| 2018-05-18 | $27.01 | $27.42 | $27.01 | $27.42 | $19.71 | 585 |
| 2018-05-17 | $27.53 | $27.65 | $27.50 | $27.65 | $19.87 | 1,812 |
| 2018-05-16 | $27.81 | $27.84 | $27.45 | $27.52 | $19.78 | 3,695 |
| 2018-05-15 | $27.80 | $27.80 | $27.80 | $27.80 | $19.98 | 150 |
| 2018-05-14 | $28.25 | $28.25 | $28.25 | $28.25 | $20.16 | 202 |
| 2018-05-11 | $28.17 | $28.24 | $27.95 | $28.01 | $19.99 | 6,291 |
| 2018-05-10 | $28.00 | $28.25 | $27.95 | $28.25 | $20.16 | 4,576 |
| 2018-05-09 | $28.06 | $28.06 | $27.97 | $27.97 | $19.96 | 4,171 |
| 2018-05-08 | $28.50 | $28.50 | $27.17 | $28.25 | $20.16 | 18,357 |
| 2018-05-07 | $28.65 | $28.65 | $28.55 | $28.55 | $20.37 | 1,360 |
| 2018-05-04 | $28.83 | $28.83 | $28.50 | $28.50 | $20.34 | 946 |
| 2018-05-03 | $28.62 | $28.62 | $28.50 | $28.50 | $20.34 | 1,232 |
| 2018-05-02 | $28.73 | $28.88 | $28.73 | $28.82 | $20.56 | 1,036 |
| 2018-05-01 | $28.50 | $28.50 | $28.50 | $28.50 | $20.34 | 337 |
| 2018-04-30 | $29.18 | $29.18 | $29.18 | $29.18 | $20.82 | 57 |
| 2018-04-27 | $28.60 | $29.18 | $28.50 | $29.18 | $20.82 | 974 |
| 2018-04-26 | $29.20 | $29.20 | $28.61 | $28.69 | $20.47 | 1,377 |
| 2018-04-25 | $28.59 | $28.59 | $28.59 | $28.59 | $20.40 | 519 |
| 2018-04-24 | $28.75 | $28.75 | $28.75 | $28.75 | $20.51 | 409 |
| 2018-04-23 | $28.75 | $29.05 | $28.75 | $28.91 | $20.63 | 3,109 |
| 2018-04-20 | $28.75 | $28.92 | $28.75 | $28.90 | $20.62 | 1,427 |
| 2018-04-19 | $28.75 | $29.00 | $28.75 | $28.85 | $20.58 | 5,710 |
| 2018-04-18 | $28.90 | $28.91 | $28.65 | $28.71 | $20.49 | 1,343 |
| 2018-04-17 | $28.93 | $28.93 | $28.71 | $28.73 | $20.50 | 1,081 |
| 2018-04-16 | $28.51 | $28.85 | $28.25 | $28.60 | $20.41 | 4,484 |
| 2018-04-13 | $28.50 | $28.93 | $28.48 | $28.70 | $20.48 | 4,295 |
| 2018-04-12 | $28.73 | $28.75 | $28.28 | $28.31 | $20.20 | 2,988 |
| 2018-04-11 | $28.66 | $28.80 | $28.66 | $28.80 | $20.55 | 585 |
| 2018-04-10 | $28.96 | $28.96 | $28.60 | $28.60 | $20.41 | 628 |
| 2018-04-09 | $28.80 | $28.80 | $28.60 | $28.60 | $20.41 | 594 |
| 2018-04-06 | $28.51 | $28.77 | $28.51 | $28.60 | $20.41 | 5,524 |
| 2018-04-05 | $28.31 | $28.31 | $28.31 | $28.31 | $20.20 | 250 |
| 2018-04-04 | $28.31 | $28.31 | $28.31 | $28.31 | $20.20 | 286 |
| 2018-04-03 | $28.54 | $28.85 | $28.31 | $28.31 | $20.20 | 3,850 |
| 2018-04-02 | $28.96 | $29.00 | $28.96 | $29.00 | $20.69 | 916 |
| 2018-03-29 | $29.12 | $29.40 | $29.00 | $29.15 | $20.80 | 7,283 |
| 2018-03-28 | $29.04 | $29.40 | $29.04 | $29.40 | $20.98 | 3,359 |
| 2018-03-27 | $29.25 | $29.38 | $29.25 | $29.38 | $20.96 | 1,425 |
| 2018-03-26 | $29.01 | $29.37 | $29.00 | $29.00 | $20.69 | 1,306 |
| 2018-03-23 | $28.75 | $29.40 | $28.75 | $29.37 | $20.96 | 1,289 |
| 2018-03-22 | $28.95 | $29.39 | $28.66 | $28.66 | $20.45 | 2,161 |
| 2018-03-21 | $29.35 | $29.40 | $29.20 | $29.20 | $20.83 | 5,355 |
| 2018-03-20 | $29.40 | $29.40 | $28.92 | $29.40 | $20.98 | 3,008 |
| 2018-03-19 | $29.00 | $29.31 | $28.83 | $29.25 | $20.87 | 2,401 |
| 2018-03-16 | $28.90 | $29.00 | $28.90 | $29.00 | $20.69 | 3,038 |
| 2018-03-15 | $28.93 | $29.00 | $28.71 | $28.85 | $20.58 | 1,478 |
| 2018-03-14 | $28.75 | $28.99 | $28.63 | $28.75 | $20.51 | 5,163 |
| 2018-03-13 | $28.90 | $28.94 | $28.70 | $28.94 | $20.65 | 13,065 |
| 2018-03-12 | $28.71 | $28.71 | $28.70 | $28.70 | $20.48 | 2,947 |
| 2018-03-09 | $28.76 | $28.90 | $28.55 | $28.90 | $20.62 | 9,051 |
| 2018-03-08 | $28.80 | $28.95 | $28.52 | $28.95 | $20.66 | 1,905 |
| 2018-03-07 | $28.82 | $29.00 | $28.60 | $28.60 | $20.41 | 2,275 |
| 2018-03-06 | $28.52 | $28.85 | $28.51 | $28.54 | $20.36 | 7,373 |
| 2018-03-05 | $28.94 | $29.00 | $28.68 | $28.85 | $20.58 | 6,325 |
| 2018-03-02 | $28.95 | $29.00 | $28.51 | $28.75 | $20.51 | 10,049 |
| 2018-03-01 | $28.95 | $28.95 | $28.70 | $28.80 | $20.55 | 2,114 |
| 2018-02-28 | $28.78 | $28.78 | $28.78 | $28.78 | $20.54 | 342 |
| 2018-02-27 | $28.75 | $28.75 | $28.65 | $28.65 | $20.44 | 672 |
| 2018-02-26 | $28.75 | $28.75 | $28.70 | $28.75 | $20.51 | 1,486 |
| 2018-02-23 | $28.55 | $28.73 | $28.55 | $28.66 | $20.45 | 4,234 |
| 2018-02-22 | $28.94 | $28.94 | $28.70 | $28.70 | $20.48 | 443 |
| 2018-02-21 | $28.88 | $28.88 | $28.88 | $28.88 | $20.61 | 948 |
| 2018-02-20 | $28.56 | $28.88 | $28.55 | $28.82 | $20.56 | 4,011 |
| 2018-02-16 | $28.34 | $28.76 | $28.34 | $28.76 | $20.38 | 486 |
| 2018-02-15 | $28.52 | $28.52 | $28.52 | $28.52 | $20.21 | 0 |
| 2018-02-14 | $28.80 | $28.95 | $28.45 | $28.52 | $20.21 | 2,674 |
| 2018-02-13 | $28.50 | $28.50 | $28.20 | $28.35 | $20.09 | 5,955 |
| 2018-02-12 | $28.44 | $28.64 | $28.20 | $28.64 | $20.29 | 2,674 |
| 2018-02-09 | $28.67 | $28.75 | $28.67 | $28.75 | $20.37 | 1,093 |
| 2018-02-08 | $28.95 | $28.95 | $28.95 | $28.95 | $20.51 | 364 |
| 2018-02-07 | $28.21 | $28.95 | $28.20 | $28.70 | $20.34 | 17,989 |
| 2018-02-06 | $28.00 | $28.39 | $28.00 | $28.39 | $20.12 | 7,049 |
| 2018-02-05 | $28.86 | $28.86 | $28.00 | $28.20 | $19.98 | 27,227 |
| 2018-02-02 | $28.60 | $28.60 | $28.60 | $28.60 | $20.27 | 121 |
| 2018-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $20.27 | 2,795 |
| 2018-01-31 | $28.55 | $29.28 | $28.50 | $28.67 | $20.32 | 1,701 |
| 2018-01-30 | $28.80 | $28.80 | $28.41 | $28.41 | $20.13 | 2,674 |
| 2018-01-29 | $28.75 | $28.75 | $28.75 | $28.75 | $20.37 | 0 |
| 2018-01-26 | $28.75 | $28.75 | $28.75 | $28.75 | $20.37 | 486 |
| 2018-01-25 | $29.25 | $29.25 | $28.75 | $28.75 | $20.37 | 3,646 |
| 2018-01-24 | $28.65 | $29.35 | $28.65 | $29.04 | $20.58 | 9,602 |
| 2018-01-23 | $29.00 | $29.00 | $28.99 | $28.99 | $20.54 | 850 |
| 2018-01-22 | $28.54 | $29.29 | $28.54 | $29.29 | $20.75 | 1,823 |
| 2018-01-19 | $28.98 | $28.98 | $28.92 | $28.92 | $20.49 | 243 |
| 2018-01-18 | $28.59 | $29.25 | $28.59 | $29.00 | $20.55 | 35,978 |
| 2018-01-17 | $28.09 | $28.99 | $28.09 | $28.89 | $20.47 | 1,580 |
| 2018-01-16 | $28.12 | $28.85 | $28.12 | $28.85 | $20.44 | 16,287 |
| 2018-01-12 | $27.96 | $28.07 | $27.96 | $28.06 | $19.88 | 4,011 |
| 2018-01-11 | $27.83 | $28.00 | $27.82 | $28.00 | $19.84 | 1,701 |
| 2018-01-10 | $27.83 | $27.83 | $27.83 | $27.83 | $19.72 | 121 |
| 2018-01-09 | $28.10 | $28.10 | $27.96 | $28.00 | $19.84 | 2,066 |
| 2018-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $19.84 | 0 |
| 2018-01-05 | $28.01 | $28.01 | $28.00 | $28.00 | $19.84 | 850 |
| 2018-01-04 | $28.25 | $28.25 | $28.00 | $28.00 | $19.84 | 5,226 |
| 2018-01-03 | $28.25 | $28.30 | $28.12 | $28.30 | $20.05 | 3,038 |
| 2018-01-02 | $28.36 | $28.36 | $28.36 | $28.36 | $20.10 | 486 |
| 2017-12-29 | $28.75 | $28.99 | $28.75 | $28.99 | $20.54 | 2,066 |
| 2017-12-28 | $28.70 | $29.00 | $28.67 | $29.00 | $20.55 | 1,823 |
| 2017-12-27 | $28.68 | $29.00 | $28.68 | $28.75 | $20.37 | 40,719 |
| 2017-12-26 | $28.45 | $28.85 | $28.25 | $28.60 | $20.27 | 25,890 |
| 2017-12-22 | $27.75 | $27.79 | $27.75 | $27.75 | $19.66 | 607 |
| 2017-12-21 | $27.55 | $28.40 | $27.55 | $27.90 | $19.77 | 3,524 |
| 2017-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $19.84 | 1,458 |
| 2017-12-19 | $27.85 | $28.10 | $27.80 | $27.93 | $19.79 | 10,453 |
| 2017-12-18 | $28.18 | $28.18 | $28.00 | $28.00 | $19.84 | 1,823 |
| 2017-12-15 | $28.57 | $28.66 | $28.57 | $28.60 | $20.27 | 1,580 |
| 2017-12-14 | $28.53 | $28.60 | $28.45 | $28.60 | $20.27 | 1,337 |
| 2017-12-13 | $28.14 | $29.10 | $28.14 | $29.10 | $20.62 | 1,215 |
| 2017-12-12 | $28.77 | $28.77 | $28.50 | $28.50 | $20.20 | 1,215 |
| 2017-12-11 | $28.90 | $28.90 | $28.08 | $28.11 | $19.92 | 3,768 |
| 2017-12-08 | $28.49 | $29.24 | $28.16 | $28.41 | $20.13 | 2,917 |
| 2017-12-07 | $28.75 | $28.75 | $28.70 | $28.75 | $20.37 | 1,118 |
| 2017-12-06 | $28.60 | $28.76 | $28.56 | $28.75 | $20.37 | 2,322 |
| 2017-12-05 | $29.24 | $29.24 | $28.45 | $28.45 | $20.16 | 1,064 |
| 2017-12-04 | $28.31 | $29.29 | $28.31 | $29.11 | $20.63 | 1,418 |
| 2017-12-01 | $29.25 | $29.29 | $28.32 | $28.32 | $20.07 | 4,011 |
| 2017-11-30 | $29.15 | $29.33 | $29.15 | $29.30 | $20.76 | 2,641 |
| 2017-11-29 | $30.10 | $30.10 | $29.25 | $29.26 | $19.75 | 11,655 |
| 2017-11-28 | $30.10 | $30.10 | $29.30 | $29.30 | $19.77 | 2,447 |
| 2017-11-27 | $30.24 | $30.24 | $29.14 | $29.55 | $19.94 | 6,667 |
| 2017-11-24 | $29.14 | $29.14 | $29.14 | $29.14 | $19.67 | 0 |
| 2017-11-22 | $29.14 | $29.50 | $29.14 | $29.14 | $19.67 | 1,754 |
| 2017-11-21 | $29.15 | $29.15 | $29.15 | $29.15 | $19.67 | 228 |
| 2017-11-20 | $29.94 | $29.94 | $29.10 | $29.12 | $19.65 | 1,101 |
| 2017-11-17 | $29.45 | $29.45 | $29.45 | $29.45 | $19.87 | 178 |
| 2017-11-16 | $29.25 | $29.25 | $29.25 | $29.25 | $19.74 | 236 |
| 2017-11-15 | $29.19 | $30.40 | $29.19 | $29.45 | $19.87 | 5,352 |
| 2017-11-14 | $28.69 | $28.80 | $28.50 | $28.80 | $19.44 | 1,777 |
| 2017-11-13 | $28.66 | $29.10 | $28.66 | $28.70 | $19.23 | 1,138 |
| 2017-11-10 | $29.20 | $29.20 | $29.20 | $29.20 | $19.57 | 562 |
| 2017-11-09 | $28.83 | $28.83 | $28.83 | $28.83 | $19.32 | 10 |
| 2017-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $19.44 | 127 |
| 2017-11-07 | $29.61 | $29.61 | $28.81 | $29.33 | $19.66 | 671 |
| 2017-11-06 | $29.85 | $29.85 | $29.61 | $29.61 | $19.84 | 1,775 |
| 2017-11-03 | $29.61 | $29.61 | $29.61 | $29.61 | $19.84 | 62 |
| 2017-11-02 | $30.00 | $30.05 | $29.61 | $29.61 | $19.84 | 4,738 |
| 2017-11-01 | $30.24 | $30.24 | $30.24 | $30.24 | $20.27 | 399 |
| 2017-10-31 | $30.29 | $30.35 | $30.29 | $30.35 | $20.34 | 1,685 |
| 2017-10-30 | $29.89 | $30.30 | $29.50 | $30.30 | $20.31 | 5,151 |
| 2017-10-27 | $29.78 | $29.78 | $29.58 | $29.58 | $19.82 | 1,084 |
| 2017-10-26 | $28.99 | $29.25 | $28.91 | $28.91 | $19.38 | 1,506 |
| 2017-10-25 | $29.00 | $29.00 | $28.75 | $28.75 | $19.27 | 4,135 |
| 2017-10-24 | $29.00 | $29.00 | $28.71 | $29.00 | $19.44 | 3,874 |
| 2017-10-23 | $29.00 | $29.00 | $29.00 | $29.00 | $19.44 | 728 |
| 2017-10-20 | $28.50 | $28.70 | $28.45 | $28.52 | $19.11 | 1,337 |
| 2017-10-19 | $28.90 | $29.15 | $28.76 | $28.80 | $19.30 | 1,535 |
| 2017-10-18 | $28.87 | $28.91 | $28.71 | $28.91 | $19.38 | 1,451 |
| 2017-10-17 | $29.15 | $29.25 | $28.95 | $29.25 | $19.60 | 1,707 |
| 2017-10-16 | $28.86 | $29.01 | $28.86 | $29.01 | $19.44 | 1,013 |
| 2017-10-13 | $29.11 | $29.31 | $28.54 | $28.94 | $19.40 | 1,920 |
| 2017-10-12 | $29.75 | $29.75 | $29.00 | $29.00 | $19.44 | 1,909 |
| 2017-10-11 | $29.90 | $29.90 | $29.48 | $29.49 | $19.76 | 1,531 |
| 2017-10-10 | $29.55 | $29.55 | $29.55 | $29.55 | $19.80 | 575 |
| 2017-10-09 | $29.55 | $29.86 | $29.55 | $29.86 | $20.01 | 870 |
| 2017-10-06 | $29.51 | $29.88 | $29.51 | $29.55 | $19.80 | 778 |
| 2017-10-05 | $29.07 | $29.07 | $29.07 | $29.07 | $19.48 | 169 |
| 2017-10-04 | $28.90 | $29.31 | $28.90 | $29.01 | $19.44 | 7,975 |
| 2017-10-03 | $29.00 | $29.00 | $28.80 | $28.80 | $19.30 | 1,402 |
| 2017-10-02 | $28.80 | $28.87 | $28.75 | $28.75 | $19.27 | 1,628 |
| 2017-09-29 | $29.00 | $29.00 | $28.25 | $28.25 | $18.93 | 1,879 |
| 2017-09-28 | $28.47 | $28.75 | $27.81 | $28.25 | $18.93 | 20,129 |
| 2017-09-27 | $29.00 | $29.00 | $28.75 | $28.75 | $19.27 | 2,842 |
| 2017-09-26 | $29.15 | $29.15 | $29.15 | $29.15 | $19.54 | 862 |
| 2017-09-25 | $29.00 | $29.25 | $28.92 | $29.25 | $19.60 | 1,341 |
| 2017-09-22 | $28.38 | $29.38 | $28.27 | $28.92 | $19.38 | 2,869 |
| 2017-09-21 | $27.60 | $28.34 | $27.40 | $28.34 | $18.99 | 3,444 |
| 2017-09-20 | $27.87 | $27.87 | $27.87 | $27.87 | $18.68 | 132 |
| 2017-09-19 | $28.24 | $28.24 | $27.30 | $27.40 | $18.36 | 1,004 |
| 2017-09-18 | $27.58 | $28.13 | $27.12 | $27.25 | $18.26 | 8,927 |
| 2017-09-15 | $27.89 | $28.11 | $27.02 | $28.11 | $18.84 | 11,323 |
| 2017-09-14 | $28.30 | $28.30 | $27.51 | $27.52 | $18.44 | 5,417 |
| 2017-09-13 | $28.39 | $28.75 | $28.30 | $28.33 | $18.98 | 5,383 |
| 2017-09-12 | $28.49 | $29.00 | $28.37 | $28.37 | $19.01 | 1,679 |
| 2017-09-11 | $28.31 | $29.85 | $28.31 | $28.57 | $19.15 | 8,687 |
| 2017-09-08 | $29.36 | $29.36 | $28.30 | $28.30 | $18.97 | 6,385 |
| 2017-09-07 | $29.27 | $30.02 | $29.15 | $29.15 | $19.54 | 1,008 |
| 2017-09-06 | $29.27 | $30.00 | $29.27 | $29.88 | $20.03 | 3,019 |
| 2017-09-05 | $29.29 | $29.70 | $29.15 | $29.64 | $19.86 | 1,674 |
| 2017-09-01 | $29.53 | $29.95 | $29.26 | $29.93 | $20.06 | 2,598 |
| 2017-08-31 | $28.99 | $29.49 | $28.99 | $29.25 | $19.60 | 1,595 |
| 2017-08-30 | $28.87 | $29.01 | $28.87 | $29.01 | $19.44 | 560 |
| 2017-08-29 | $28.70 | $28.71 | $28.65 | $28.65 | $19.20 | 2,333 |
| 2017-08-28 | $28.79 | $28.79 | $28.65 | $28.76 | $19.28 | 2,068 |
| 2017-08-25 | $28.85 | $29.86 | $28.70 | $28.99 | $19.43 | 3,713 |
| 2017-08-24 | $29.72 | $29.92 | $28.70 | $28.70 | $19.23 | 4,174 |
| 2017-08-23 | $29.80 | $30.10 | $29.80 | $29.86 | $20.01 | 797 |
| 2017-08-22 | $29.80 | $29.80 | $29.80 | $29.80 | $19.97 | 265 |
| 2017-08-21 | $29.58 | $30.10 | $29.58 | $29.80 | $19.97 | 2,090 |
| 2017-08-18 | $30.00 | $30.07 | $29.95 | $29.95 | $20.07 | 7,263 |
| 2017-08-17 | $30.07 | $30.07 | $29.02 | $29.95 | $20.07 | 1,984 |
| 2017-08-16 | $30.24 | $31.08 | $29.53 | $29.70 | $19.91 | 1,752 |
| 2017-08-15 | $29.90 | $30.16 | $29.50 | $29.85 | $20.01 | 6,258 |
| 2017-08-14 | $29.71 | $29.95 | $29.71 | $29.80 | $19.97 | 2,086 |
| 2017-08-11 | $29.83 | $29.99 | $28.91 | $29.75 | $19.81 | 4,560 |
| 2017-08-10 | $29.50 | $29.50 | $29.50 | $29.50 | $19.64 | 502 |
| 2017-08-09 | $29.00 | $29.91 | $29.00 | $29.70 | $19.77 | 955 |
| 2017-08-08 | $28.75 | $29.33 | $28.65 | $28.65 | $19.07 | 2,039 |
| 2017-08-07 | $29.20 | $29.31 | $28.81 | $28.81 | $19.18 | 2,708 |
| 2017-08-04 | $29.20 | $29.31 | $29.20 | $29.31 | $19.51 | 1,402 |
| 2017-08-03 | $29.96 | $29.96 | $29.21 | $29.21 | $19.44 | 2,428 |
| 2017-08-02 | $29.24 | $29.44 | $29.20 | $29.44 | $19.60 | 749 |
| 2017-08-01 | $29.73 | $29.75 | $29.24 | $29.25 | $19.47 | 8,464 |
| 2017-07-31 | $29.56 | $29.73 | $29.56 | $29.73 | $19.79 | 995 |
| 2017-07-28 | $29.54 | $29.97 | $29.27 | $29.50 | $19.64 | 1,097 |
| 2017-07-27 | $29.85 | $30.00 | $29.48 | $29.93 | $19.93 | 1,083 |
| 2017-07-26 | $29.26 | $29.45 | $29.25 | $29.45 | $19.61 | 2,247 |
| 2017-07-25 | $30.00 | $30.00 | $29.11 | $29.11 | $19.38 | 2,451 |
| 2017-07-24 | $29.55 | $29.55 | $29.26 | $29.50 | $19.64 | 640 |
| 2017-07-21 | $29.50 | $29.50 | $29.40 | $29.40 | $19.57 | 3,416 |
| 2017-07-20 | $29.60 | $29.60 | $29.40 | $29.49 | $19.63 | 1,717 |
| 2017-07-19 | $29.57 | $29.60 | $29.57 | $29.60 | $19.71 | 426 |
| 2017-07-18 | $29.92 | $30.00 | $29.42 | $29.42 | $19.59 | 4,834 |
| 2017-07-17 | $29.75 | $29.97 | $29.75 | $29.97 | $19.95 | 639 |
| 2017-07-14 | $29.55 | $29.55 | $29.55 | $29.55 | $19.67 | 107 |
| 2017-07-13 | $29.60 | $29.60 | $29.55 | $29.55 | $19.67 | 1,241 |
| 2017-07-12 | $29.69 | $29.69 | $29.40 | $29.50 | $19.64 | 1,816 |
| 2017-07-11 | $29.67 | $29.67 | $29.47 | $29.47 | $19.62 | 909 |
| 2017-07-10 | $29.47 | $29.47 | $29.47 | $29.47 | $19.62 | 31 |
| 2017-07-07 | $29.36 | $29.47 | $29.36 | $29.47 | $19.62 | 707 |
| 2017-07-06 | $29.71 | $29.71 | $29.45 | $29.70 | $19.77 | 1,674 |
| 2017-07-05 | $29.80 | $29.80 | $28.72 | $29.40 | $19.57 | 3,976 |
| 2017-07-03 | $30.50 | $30.50 | $30.00 | $30.04 | $20.00 | 3,924 |
| 2017-06-30 | $30.50 | $30.50 | $30.50 | $30.50 | $20.30 | 98 |
| 2017-06-29 | $30.80 | $30.80 | $30.19 | $30.50 | $20.30 | 1,417 |
| 2017-06-28 | $30.80 | $30.80 | $30.53 | $30.65 | $20.40 | 3,489 |
| 2017-06-27 | $30.52 | $30.80 | $30.52 | $30.80 | $20.50 | 1,119 |
| 2017-06-26 | $30.55 | $30.55 | $30.25 | $30.55 | $20.34 | 1,393 |
| 2017-06-23 | $30.73 | $30.73 | $30.13 | $30.28 | $20.16 | 756 |
| 2017-06-22 | $30.61 | $30.61 | $30.61 | $30.61 | $20.38 | 48 |
| 2017-06-21 | $30.61 | $30.61 | $30.61 | $30.61 | $20.38 | 7 |
| 2017-06-20 | $30.72 | $30.80 | $30.12 | $30.61 | $20.38 | 3,629 |
| 2017-06-19 | $30.99 | $30.99 | $30.99 | $30.99 | $20.63 | 139 |
| 2017-06-16 | $31.22 | $31.22 | $30.45 | $30.99 | $20.63 | 3,462 |
| 2017-06-15 | $30.52 | $31.14 | $30.52 | $30.86 | $20.54 | 2,330 |
| 2017-06-14 | $31.19 | $31.25 | $30.17 | $30.68 | $20.42 | 7,491 |
| 2017-06-13 | $31.25 | $31.25 | $31.25 | $31.25 | $20.80 | 335 |
| 2017-06-12 | $31.18 | $31.55 | $31.13 | $31.50 | $20.97 | 2,356 |
| 2017-06-09 | $31.23 | $31.75 | $31.06 | $31.13 | $20.72 | 9,731 |
| 2017-06-08 | $30.64 | $31.49 | $30.64 | $31.23 | $20.79 | 3,317 |
| 2017-06-07 | $30.05 | $30.80 | $30.05 | $30.61 | $20.38 | 3,186 |
| 2017-06-06 | $30.55 | $30.92 | $29.98 | $30.00 | $19.97 | 8,667 |
| 2017-06-05 | $31.13 | $31.46 | $30.57 | $30.65 | $20.40 | 6,593 |
| 2017-06-02 | $31.09 | $31.50 | $31.00 | $31.00 | $20.64 | 4,228 |
| 2017-06-01 | $30.62 | $31.97 | $30.25 | $31.97 | $21.28 | 1,687 |
| 2017-05-31 | $30.56 | $30.95 | $30.50 | $30.50 | $20.30 | 5,295 |
| 2017-05-30 | $31.15 | $31.25 | $30.50 | $30.50 | $20.30 | 6,235 |
| 2017-05-26 | $31.00 | $31.25 | $31.00 | $31.05 | $20.67 | 2,741 |
| 2017-05-25 | $31.05 | $32.00 | $30.78 | $31.00 | $20.64 | 2,565 |
| 2017-05-24 | $30.91 | $31.04 | $30.91 | $31.00 | $20.64 | 1,525 |
| 2017-05-23 | $31.03 | $31.03 | $30.96 | $30.96 | $20.61 | 2,811 |
| 2017-05-22 | $31.26 | $31.26 | $31.00 | $31.00 | $20.64 | 3,933 |
| 2017-05-19 | $31.18 | $32.00 | $31.06 | $31.10 | $20.70 | 4,310 |
| 2017-05-18 | $31.17 | $31.17 | $30.75 | $30.90 | $20.57 | 2,086 |
| 2017-05-17 | $31.05 | $31.20 | $30.75 | $30.75 | $20.47 | 3,736 |
| 2017-05-16 | $30.80 | $31.00 | $30.80 | $31.00 | $20.64 | 444 |
| 2017-05-15 | $30.80 | $30.80 | $30.80 | $30.80 | $20.50 | 191 |
| 2017-05-12 | $30.50 | $30.80 | $30.50 | $30.80 | $20.50 | 1,645 |
| 2017-05-11 | $31.52 | $31.52 | $30.80 | $30.80 | $20.50 | 1,537 |
| 2017-05-10 | $31.00 | $31.00 | $30.90 | $30.90 | $20.57 | 640 |
| 2017-05-09 | $31.00 | $31.00 | $30.97 | $31.00 | $20.64 | 1,133 |
| 2017-05-08 | $30.87 | $31.00 | $30.75 | $31.00 | $20.63 | 1,992 |
| 2017-05-05 | $30.99 | $30.99 | $30.66 | $30.75 | $20.34 | 1,590 |
| 2017-05-04 | $31.00 | $31.00 | $30.69 | $30.85 | $20.41 | 5,037 |
| 2017-05-03 | $30.90 | $31.00 | $30.90 | $30.95 | $20.47 | 1,537 |
| 2017-05-02 | $30.76 | $30.85 | $30.75 | $30.75 | $20.34 | 1,868 |
| 2017-05-01 | $30.82 | $30.82 | $30.82 | $30.82 | $20.39 | 296 |
| 2017-04-28 | $30.40 | $30.75 | $30.40 | $30.75 | $20.34 | 950 |
| 2017-04-27 | $30.35 | $30.71 | $30.35 | $30.71 | $20.31 | 774 |
| 2017-04-26 | $31.00 | $31.00 | $30.89 | $30.89 | $20.43 | 1,964 |
| 2017-04-25 | $30.75 | $31.00 | $30.70 | $31.00 | $20.51 | 3,854 |
| 2017-04-24 | $30.72 | $30.75 | $30.70 | $30.71 | $20.31 | 2,583 |
| 2017-04-21 | $30.37 | $30.40 | $30.06 | $30.06 | $19.88 | 1,336 |
| 2017-04-20 | $30.57 | $30.57 | $29.90 | $29.90 | $19.78 | 984 |
| 2017-04-19 | $30.30 | $30.30 | $30.30 | $30.30 | $20.04 | 25 |
| 2017-04-18 | $29.87 | $30.95 | $29.87 | $30.30 | $20.04 | 864 |
| 2017-04-17 | $31.00 | $31.00 | $30.50 | $30.90 | $20.44 | 2,512 |
| 2017-04-13 | $30.97 | $30.97 | $30.38 | $30.90 | $20.44 | 1,278 |
| 2017-04-12 | $30.98 | $30.98 | $30.79 | $30.89 | $20.43 | 3,089 |
| 2017-04-11 | $30.98 | $31.00 | $30.50 | $30.85 | $20.41 | 2,035 |
| 2017-04-10 | $30.38 | $31.00 | $30.38 | $30.99 | $20.50 | 1,614 |
| 2017-04-07 | $30.81 | $30.99 | $30.51 | $30.99 | $20.50 | 2,463 |
| 2017-04-06 | $30.29 | $30.76 | $30.29 | $30.76 | $20.35 | 1,260 |
| 2017-04-05 | $30.11 | $30.25 | $30.11 | $30.25 | $20.01 | 704 |
| 2017-04-04 | $29.90 | $29.90 | $29.90 | $29.90 | $19.78 | 476 |
| 2017-04-03 | $30.09 | $30.09 | $30.00 | $30.00 | $19.84 | 1,735 |
| 2017-03-31 | $30.43 | $30.43 | $30.43 | $30.43 | $20.13 | 190 |
| 2017-03-30 | $29.70 | $30.43 | $29.70 | $30.43 | $20.13 | 2,296 |
| 2017-03-29 | $29.70 | $29.70 | $29.46 | $29.70 | $19.65 | 1,215 |
| 2017-03-28 | $29.53 | $29.65 | $29.53 | $29.65 | $19.61 | 1,327 |
| 2017-03-27 | $29.92 | $30.06 | $29.92 | $30.02 | $19.86 | 1,282 |
| 2017-03-24 | $29.83 | $30.05 | $29.80 | $30.05 | $19.88 | 818 |
| 2017-03-23 | $29.75 | $29.75 | $29.34 | $29.75 | $19.68 | 1,530 |
| 2017-03-22 | $29.85 | $29.85 | $29.50 | $29.60 | $19.58 | 4,973 |
| 2017-03-21 | $30.23 | $30.23 | $30.00 | $30.00 | $19.84 | 2,338 |
| 2017-03-20 | $30.06 | $30.06 | $30.00 | $30.00 | $19.84 | 1,668 |
| 2017-03-17 | $30.05 | $30.07 | $30.05 | $30.05 | $19.88 | 1,051 |
| 2017-03-16 | $30.10 | $30.10 | $30.00 | $30.00 | $19.84 | 7,916 |
| 2017-03-15 | $30.10 | $30.10 | $30.01 | $30.01 | $19.85 | 924 |
| 2017-03-14 | $30.02 | $30.25 | $30.00 | $30.25 | $20.01 | 815 |
| 2017-03-13 | $30.25 | $30.25 | $30.00 | $30.01 | $19.85 | 1,249 |
| 2017-03-10 | $30.25 | $30.25 | $30.00 | $30.00 | $19.84 | 2,160 |
| 2017-03-09 | $30.25 | $30.25 | $30.00 | $30.25 | $20.01 | 1,105 |
| 2017-03-08 | $30.40 | $30.41 | $30.22 | $30.41 | $20.12 | 1,227 |
| 2017-03-07 | $29.89 | $30.36 | $29.89 | $30.36 | $20.08 | 402 |
| 2017-03-06 | $30.70 | $30.70 | $30.70 | $30.70 | $20.31 | 611 |
| 2017-03-03 | $30.06 | $30.06 | $30.06 | $30.06 | $19.88 | 183 |
| 2017-03-02 | $30.41 | $30.41 | $30.32 | $30.32 | $20.06 | 1,280 |
| 2017-03-01 | $30.55 | $30.55 | $30.42 | $30.42 | $20.12 | 3,387 |
| 2017-02-28 | $29.38 | $30.80 | $29.38 | $29.64 | $19.61 | 3,775 |
| 2017-02-27 | $30.85 | $30.85 | $30.81 | $30.81 | $20.38 | 1,004 |
| 2017-02-24 | $29.58 | $31.00 | $29.25 | $29.25 | $19.35 | 3,334 |
| 2017-02-23 | $29.94 | $29.94 | $29.94 | $29.94 | $19.81 | 751 |
| 2017-02-22 | $29.54 | $29.72 | $29.41 | $29.64 | $19.61 | 1,192 |
| 2017-02-21 | $29.48 | $29.54 | $29.35 | $29.35 | $19.42 | 1,426 |
| 2017-02-17 | $29.82 | $30.00 | $29.25 | $29.25 | $19.35 | 1,107 |
| 2017-02-16 | $29.82 | $29.82 | $29.82 | $29.82 | $19.72 | 146 |
| 2017-02-15 | $29.46 | $30.90 | $29.46 | $29.82 | $19.72 | 2,156 |
| 2017-02-14 | $29.90 | $30.00 | $29.90 | $30.00 | $19.84 | 856 |
| 2017-02-13 | $30.30 | $30.30 | $30.20 | $30.20 | $19.98 | 893 |
| 2017-02-10 | $29.87 | $30.20 | $29.87 | $30.00 | $19.71 | 2,021 |
| 2017-02-09 | $29.83 | $29.83 | $29.83 | $29.83 | $19.60 | 228 |
| 2017-02-08 | $29.55 | $29.73 | $29.55 | $29.73 | $19.54 | 612 |
| 2017-02-07 | $30.22 | $30.22 | $29.70 | $29.70 | $19.52 | 823 |
| 2017-02-06 | $29.41 | $29.65 | $29.30 | $29.48 | $19.37 | 1,942 |
| 2017-02-03 | $29.05 | $29.28 | $29.02 | $29.20 | $19.19 | 1,657 |
| 2017-02-02 | $29.06 | $29.39 | $29.06 | $29.25 | $19.22 | 1,549 |
| 2017-02-01 | $30.18 | $30.18 | $29.01 | $29.28 | $19.24 | 8,968 |
| 2017-01-31 | $30.14 | $30.85 | $30.10 | $30.50 | $20.04 | 11,007 |
| 2017-01-30 | $31.70 | $32.20 | $31.35 | $31.99 | $21.02 | 4,741 |
| 2017-01-27 | $31.50 | $31.50 | $31.30 | $31.30 | $20.57 | 404 |
| 2017-01-26 | $32.00 | $32.23 | $31.26 | $31.26 | $20.54 | 4,274 |
| 2017-01-25 | $30.04 | $32.40 | $29.91 | $31.83 | $20.92 | 3,813 |
| 2017-01-24 | $30.07 | $30.07 | $29.90 | $30.00 | $19.71 | 3,623 |
| 2017-01-23 | $29.73 | $30.10 | $29.73 | $29.88 | $19.63 | 3,662 |
| 2017-01-20 | $29.50 | $29.99 | $29.50 | $29.50 | $19.38 | 4,168 |
| 2017-01-19 | $29.45 | $29.45 | $29.25 | $29.25 | $19.22 | 9,701 |
| 2017-01-18 | $29.40 | $29.45 | $29.00 | $29.30 | $19.25 | 7,512 |
| 2017-01-17 | $28.99 | $29.35 | $28.99 | $29.34 | $19.28 | 6,888 |
| 2017-01-13 | $28.75 | $28.99 | $28.68 | $28.68 | $18.85 | 7,745 |
| 2017-01-12 | $29.25 | $29.25 | $28.74 | $28.77 | $18.91 | 6,738 |
| 2017-01-11 | $29.10 | $29.24 | $29.10 | $29.10 | $19.12 | 4,843 |
| 2017-01-10 | $29.09 | $29.35 | $29.09 | $29.14 | $19.15 | 3,633 |
| 2017-01-09 | $29.30 | $29.45 | $29.01 | $29.27 | $19.23 | 9,647 |
| 2017-01-06 | $29.00 | $29.45 | $27.99 | $29.03 | $19.08 | 6,468 |
| 2017-01-05 | $28.93 | $28.99 | $28.76 | $28.85 | $18.96 | 5,604 |
| 2017-01-04 | $28.65 | $28.97 | $28.50 | $28.79 | $18.92 | 3,545 |
| 2017-01-03 | $28.71 | $28.71 | $28.50 | $28.60 | $18.79 | 4,474 |
| 2016-12-30 | $28.00 | $28.10 | $27.98 | $28.03 | $18.42 | 3,022 |
| 2016-12-29 | $28.44 | $28.62 | $27.63 | $28.11 | $18.47 | 6,789 |
| 2016-12-28 | $28.00 | $28.73 | $27.59 | $28.44 | $18.69 | 7,826 |
| 2016-12-27 | $27.88 | $28.00 | $27.55 | $27.98 | $18.39 | 5,864 |
| 2016-12-23 | $27.47 | $27.70 | $27.47 | $27.56 | $18.11 | 9,235 |
| 2016-12-22 | $27.67 | $27.70 | $27.51 | $27.70 | $18.20 | 2,112 |
| 2016-12-21 | $27.50 | $27.51 | $27.20 | $27.46 | $18.04 | 9,069 |
| 2016-12-20 | $27.48 | $27.74 | $27.26 | $27.72 | $18.22 | 16,391 |
| 2016-12-19 | $27.21 | $27.25 | $27.05 | $27.05 | $17.77 | 2,772 |
| 2016-12-16 | $27.50 | $27.74 | $27.02 | $27.45 | $18.04 | 55,186 |
| 2016-12-15 | $27.33 | $27.75 | $26.62 | $27.61 | $18.14 | 18,398 |
| 2016-12-14 | $27.36 | $27.36 | $26.76 | $26.82 | $17.62 | 4,669 |
| 2016-12-13 | $27.02 | $27.68 | $26.93 | $27.15 | $17.84 | 7,288 |
| 2016-12-12 | $27.10 | $27.25 | $26.55 | $26.92 | $17.69 | 5,574 |
| 2016-12-09 | $26.51 | $27.25 | $26.51 | $26.97 | $17.72 | 6,025 |
| 2016-12-08 | $26.24 | $26.72 | $26.24 | $26.45 | $17.38 | 5,795 |
| 2016-12-07 | $26.37 | $26.87 | $26.20 | $26.20 | $17.22 | 9,130 |
| 2016-12-06 | $26.14 | $26.99 | $26.06 | $26.31 | $17.29 | 7,715 |
| 2016-12-05 | $26.80 | $27.00 | $26.00 | $26.44 | $17.37 | 14,176 |
| 2016-12-02 | $26.88 | $27.22 | $26.88 | $27.22 | $17.89 | 1,143 |
| 2016-12-01 | $26.61 | $27.49 | $26.61 | $27.07 | $17.79 | 2,566 |
| 2016-11-30 | $27.49 | $27.70 | $26.35 | $27.03 | $17.76 | 3,707 |
| 2016-11-29 | $27.24 | $27.55 | $25.88 | $27.05 | $17.77 | 2,174 |
| 2016-11-28 | $27.40 | $27.88 | $27.40 | $27.46 | $16.54 | 13,161 |
| 2016-11-25 | $27.25 | $27.40 | $27.25 | $27.25 | $16.42 | 5,346 |
| 2016-11-23 | $27.40 | $27.40 | $27.10 | $27.10 | $16.33 | 4,737 |
| 2016-11-22 | $27.40 | $27.40 | $27.10 | $27.10 | $16.33 | 1,928 |
| 2016-11-21 | $27.06 | $27.32 | $27.06 | $27.06 | $16.30 | 2,315 |
| 2016-11-18 | $27.54 | $27.60 | $27.05 | $27.05 | $16.30 | 11,621 |
| 2016-11-17 | $27.05 | $27.74 | $27.05 | $27.30 | $16.44 | 2,451 |
| 2016-11-16 | $27.30 | $27.38 | $26.85 | $26.85 | $16.18 | 3,839 |
| 2016-11-15 | $27.23 | $27.74 | $27.10 | $27.10 | $16.33 | 576 |
| 2016-11-14 | $27.00 | $27.25 | $27.00 | $27.00 | $16.27 | 2,653 |
| 2016-11-11 | $27.19 | $27.20 | $27.12 | $27.20 | $16.39 | 3,665 |
| 2016-11-10 | $26.88 | $27.18 | $26.88 | $27.18 | $16.37 | 880 |
| 2016-11-09 | $27.15 | $27.20 | $26.40 | $26.40 | $15.90 | 2,645 |
| 2016-11-08 | $27.15 | $27.15 | $27.15 | $27.15 | $16.36 | 381 |
| 2016-11-07 | $26.75 | $27.00 | $26.75 | $26.99 | $16.26 | 4,504 |
| 2016-11-04 | $26.85 | $27.20 | $26.75 | $27.00 | $16.15 | 4,335 |
| 2016-11-03 | $26.85 | $27.09 | $26.85 | $27.05 | $16.18 | 1,492 |
| 2016-11-02 | $27.12 | $27.12 | $27.12 | $27.12 | $16.22 | 454 |
| 2016-11-01 | $26.50 | $27.00 | $26.50 | $27.00 | $16.15 | 735 |
| 2016-10-31 | $26.63 | $26.63 | $26.50 | $26.50 | $15.85 | 1,483 |
| 2016-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $15.85 | 163 |
| 2016-10-27 | $26.30 | $26.75 | $26.25 | $26.75 | $15.99 | 1,139 |
| 2016-10-26 | $27.13 | $27.13 | $27.00 | $27.00 | $16.15 | 2,327 |
| 2016-10-25 | $27.21 | $27.21 | $27.00 | $27.00 | $16.15 | 1,021 |
| 2016-10-24 | $27.21 | $27.21 | $27.21 | $27.21 | $16.27 | 455 |
| 2016-10-21 | $27.04 | $27.04 | $27.04 | $27.04 | $16.17 | 680 |
| 2016-10-20 | $26.69 | $27.08 | $26.69 | $27.04 | $16.17 | 9,948 |
| 2016-10-19 | $26.71 | $26.75 | $26.71 | $26.75 | $16.00 | 402 |
| 2016-10-18 | $26.70 | $26.70 | $26.70 | $26.70 | $15.97 | 6 |
| 2016-10-17 | $26.70 | $26.70 | $26.70 | $26.70 | $15.97 | 8 |
| 2016-10-14 | $26.63 | $26.70 | $26.63 | $26.70 | $15.97 | 2,524 |
| 2016-10-13 | $26.72 | $26.77 | $26.50 | $26.74 | $15.99 | 4,591 |
| 2016-10-12 | $26.50 | $26.50 | $26.50 | $26.50 | $15.85 | 1,681 |
| 2016-10-11 | $26.80 | $26.80 | $26.50 | $26.60 | $15.91 | 7,422 |
| 2016-10-10 | $26.50 | $26.50 | $26.50 | $26.50 | $15.85 | 4 |
| 2016-10-07 | $26.49 | $26.50 | $26.49 | $26.50 | $15.85 | 6,299 |
| 2016-10-06 | $26.43 | $26.43 | $26.43 | $26.43 | $15.80 | 1 |
| 2016-10-05 | $26.31 | $26.43 | $26.31 | $26.43 | $15.80 | 1,240 |
| 2016-10-04 | $26.50 | $26.50 | $26.46 | $26.50 | $15.85 | 3,779 |
| 2016-10-03 | $26.38 | $26.75 | $26.38 | $26.48 | $15.84 | 2,822 |
| 2016-09-30 | $26.40 | $26.50 | $26.40 | $26.49 | $15.84 | 1,161 |
| 2016-09-29 | $26.48 | $26.51 | $26.45 | $26.45 | $15.82 | 3,040 |
| 2016-09-28 | $26.43 | $26.43 | $26.20 | $26.20 | $15.67 | 605 |
| 2016-09-27 | $26.40 | $26.40 | $26.40 | $26.40 | $15.79 | 182 |
| 2016-09-26 | $26.40 | $26.40 | $26.40 | $26.40 | $15.79 | 2,622 |
| 2016-09-23 | $26.29 | $26.30 | $26.29 | $26.30 | $15.73 | 276 |
| 2016-09-22 | $26.12 | $26.32 | $26.12 | $26.22 | $15.68 | 477 |
| 2016-09-21 | $26.32 | $26.32 | $26.32 | $26.32 | $15.74 | 837 |
| 2016-09-20 | $26.27 | $26.27 | $26.27 | $26.27 | $15.71 | 680 |
| 2016-09-19 | $26.15 | $26.15 | $26.15 | $26.15 | $15.64 | 84 |
| 2016-09-16 | $26.55 | $26.55 | $26.15 | $26.15 | $15.64 | 2,102 |
| 2016-09-15 | $26.20 | $26.20 | $26.20 | $26.20 | $15.67 | 1,074 |
| 2016-09-14 | $26.45 | $26.45 | $26.20 | $26.20 | $15.67 | 876 |
| 2016-09-13 | $26.11 | $26.11 | $26.11 | $26.11 | $15.61 | 203 |
| 2016-09-12 | $26.11 | $26.30 | $26.07 | $26.11 | $15.61 | 7,032 |
| 2016-09-09 | $26.34 | $26.35 | $26.25 | $26.25 | $15.70 | 5,970 |
| 2016-09-08 | $26.36 | $26.36 | $26.36 | $26.36 | $15.76 | 46 |
| 2016-09-07 | $26.20 | $26.47 | $26.20 | $26.36 | $15.76 | 5,507 |
| 2016-09-06 | $26.20 | $26.20 | $26.20 | $26.20 | $15.67 | 296 |
| 2016-09-02 | $26.28 | $26.28 | $26.25 | $26.25 | $15.70 | 633 |
| 2016-09-01 | $26.13 | $26.25 | $26.13 | $26.20 | $15.67 | 1,011 |
| 2016-08-31 | $26.32 | $26.32 | $26.09 | $26.09 | $15.60 | 1,125 |
| 2016-08-30 | $26.25 | $26.31 | $25.93 | $26.30 | $15.73 | 972 |
| 2016-08-29 | $26.40 | $26.40 | $26.25 | $26.25 | $15.70 | 372 |
| 2016-08-26 | $26.05 | $26.39 | $25.89 | $26.19 | $15.66 | 5,116 |
| 2016-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $15.55 | 26 |
| 2016-08-24 | $26.07 | $26.07 | $26.00 | $26.00 | $15.55 | 147 |
| 2016-08-23 | $26.17 | $26.17 | $26.05 | $26.05 | $15.58 | 3,088 |
| 2016-08-22 | $26.37 | $26.50 | $26.00 | $26.02 | $15.56 | 5,574 |
| 2016-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $15.55 | 36 |
| 2016-08-18 | $26.03 | $26.03 | $26.00 | $26.00 | $15.55 | 553 |
| 2016-08-17 | $26.20 | $26.20 | $26.20 | $26.20 | $15.67 | 2 |
| 2016-08-16 | $26.20 | $26.20 | $26.20 | $26.20 | $15.67 | 17 |
| 2016-08-15 | $26.20 | $26.20 | $26.20 | $26.20 | $15.67 | 380 |
| 2016-08-12 | $26.24 | $26.25 | $26.00 | $26.07 | $15.47 | 3,726 |
| 2016-08-11 | $25.90 | $25.90 | $25.90 | $25.90 | $15.37 | 37 |
| 2016-08-10 | $26.19 | $26.19 | $25.90 | $25.90 | $15.37 | 302 |
| 2016-08-09 | $25.91 | $26.14 | $25.76 | $25.76 | $15.29 | 1,799 |
| 2016-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $15.43 | 223 |
| 2016-08-05 | $25.95 | $26.00 | $25.95 | $26.00 | $15.43 | 6,094 |
| 2016-08-04 | $26.00 | $26.00 | $25.86 | $25.99 | $15.42 | 2,345 |
| 2016-08-03 | $25.60 | $25.89 | $25.56 | $25.89 | $15.37 | 4,150 |
| 2016-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $15.28 | 1 |
| 2016-08-01 | $25.75 | $25.75 | $25.75 | $25.75 | $15.28 | 243 |
| 2016-07-29 | $25.76 | $25.76 | $25.75 | $25.75 | $15.28 | 972 |
| 2016-07-28 | $25.98 | $25.98 | $25.83 | $25.83 | $15.33 | 2,184 |
| 2016-07-27 | $25.90 | $25.96 | $25.80 | $25.96 | $15.41 | 1,626 |
| 2016-07-26 | $25.81 | $26.00 | $25.80 | $25.80 | $15.31 | 4,430 |
| 2016-07-25 | $25.76 | $25.84 | $25.75 | $25.75 | $15.28 | 4,580 |
| 2016-07-22 | $25.96 | $25.96 | $25.96 | $25.96 | $15.41 | 164 |
| 2016-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $15.20 | 175 |
| 2016-07-20 | $25.45 | $25.96 | $25.45 | $25.50 | $15.13 | 15,621 |
| 2016-07-19 | $26.24 | $26.24 | $25.24 | $25.49 | $15.13 | 6,283 |
| 2016-07-18 | $25.19 | $26.00 | $25.05 | $25.32 | $15.03 | 7,995 |
| 2016-07-15 | $25.30 | $25.55 | $25.30 | $25.30 | $15.01 | 1,290 |
| 2016-07-14 | $25.57 | $25.74 | $25.57 | $25.74 | $15.28 | 360 |
| 2016-07-13 | $25.55 | $25.55 | $25.55 | $25.55 | $15.16 | 554 |
| 2016-07-12 | $25.45 | $25.45 | $25.45 | $25.45 | $15.10 | 156 |
| 2016-07-11 | $25.46 | $25.50 | $25.36 | $25.45 | $15.10 | 2,414 |
| 2016-07-08 | $25.19 | $25.19 | $25.19 | $25.19 | $14.95 | 479 |
| 2016-07-07 | $25.26 | $25.26 | $25.26 | $25.26 | $14.99 | 415 |
| 2016-07-06 | $25.12 | $25.26 | $25.09 | $25.26 | $14.99 | 972 |
| 2016-07-05 | $25.49 | $25.49 | $25.49 | $25.49 | $15.13 | 147 |
| 2016-07-01 | $25.36 | $25.49 | $25.35 | $25.49 | $15.13 | 1,060 |
| 2016-06-30 | $25.65 | $25.65 | $25.25 | $25.33 | $15.03 | 1,373 |
| 2016-06-29 | $25.71 | $25.71 | $25.71 | $25.71 | $15.26 | 203 |
| 2016-06-28 | $25.29 | $25.71 | $25.28 | $25.71 | $15.26 | 872 |
| 2016-06-27 | $25.36 | $25.41 | $25.10 | $25.14 | $14.92 | 4,166 |
| 2016-06-24 | $25.39 | $25.50 | $25.36 | $25.36 | $15.05 | 1,131 |
| 2016-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $15.07 | 423 |
| 2016-06-22 | $25.34 | $25.71 | $25.34 | $25.54 | $15.16 | 2,224 |
| 2016-06-21 | $25.41 | $25.41 | $25.41 | $25.41 | $15.08 | 30 |
| 2016-06-20 | $25.41 | $25.67 | $25.41 | $25.41 | $15.08 | 1,601 |
| 2016-06-17 | $25.31 | $25.40 | $25.31 | $25.35 | $15.04 | 5,309 |
| 2016-06-16 | $25.80 | $25.80 | $25.40 | $25.40 | $15.07 | 462 |
| 2016-06-15 | $25.57 | $25.57 | $25.57 | $25.57 | $15.18 | 222 |
| 2016-06-14 | $25.60 | $25.60 | $25.29 | $25.57 | $15.18 | 895 |
| 2016-06-13 | $25.37 | $25.50 | $25.36 | $25.50 | $15.13 | 1,476 |
| 2016-06-10 | $25.68 | $25.68 | $25.44 | $25.44 | $15.10 | 595 |
| 2016-06-09 | $25.40 | $25.73 | $25.40 | $25.40 | $15.07 | 2,441 |
| 2016-06-08 | $25.08 | $25.49 | $25.08 | $25.44 | $15.10 | 8,075 |
| 2016-06-07 | $25.39 | $25.64 | $25.12 | $25.12 | $14.91 | 844 |
| 2016-06-06 | $25.19 | $25.51 | $25.19 | $25.26 | $14.99 | 14,821 |
| 2016-06-03 | $25.47 | $25.79 | $25.17 | $25.41 | $15.08 | 16,977 |
| 2016-06-02 | $25.63 | $25.73 | $25.16 | $25.25 | $14.99 | 7,006 |
| 2016-06-01 | $25.63 | $25.63 | $25.31 | $25.58 | $15.18 | 1,252 |
| 2016-05-31 | $25.25 | $25.53 | $25.25 | $25.30 | $15.01 | 3,712 |
| 2016-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $15.13 | 607 |
| 2016-05-26 | $25.60 | $25.63 | $25.39 | $25.63 | $15.21 | 1,105 |
| 2016-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $15.13 | 1,819 |
| 2016-05-24 | $25.41 | $25.41 | $25.40 | $25.41 | $15.08 | 7,493 |
| 2016-05-23 | $25.23 | $25.41 | $25.09 | $25.30 | $15.01 | 3,921 |
| 2016-05-20 | $24.90 | $25.67 | $24.90 | $25.51 | $15.14 | 3,444 |
| 2016-05-19 | $24.85 | $24.91 | $24.81 | $24.91 | $14.78 | 4,896 |
| 2016-05-18 | $24.92 | $24.92 | $24.92 | $24.92 | $14.79 | 40 |
| 2016-05-17 | $24.90 | $25.08 | $24.90 | $24.92 | $14.79 | 1,393 |
| 2016-05-16 | $24.90 | $25.01 | $24.90 | $25.00 | $14.84 | 3,021 |
| 2016-05-13 | $24.90 | $25.05 | $24.90 | $25.05 | $14.87 | 1,862 |
| 2016-05-12 | $25.25 | $25.25 | $25.05 | $25.05 | $14.87 | 651 |
| 2016-05-11 | $25.16 | $26.00 | $24.84 | $25.01 | $14.84 | 3,641 |
| 2016-05-10 | $25.31 | $25.34 | $25.03 | $25.07 | $14.88 | 1,452 |
| 2016-05-09 | $24.83 | $25.00 | $24.83 | $25.00 | $14.84 | 762 |
| 2016-05-06 | $24.93 | $25.50 | $24.93 | $25.50 | $15.01 | 599 |
| 2016-05-05 | $25.25 | $25.61 | $25.25 | $25.61 | $15.08 | 407 |
| 2016-05-04 | $25.12 | $25.12 | $25.00 | $25.00 | $14.72 | 298 |
| 2016-05-03 | $25.00 | $25.00 | $24.80 | $24.84 | $14.62 | 2,165 |
| 2016-05-02 | $25.25 | $25.50 | $25.21 | $25.25 | $14.87 | 3,568 |
| 2016-04-29 | $25.18 | $25.69 | $25.18 | $25.50 | $15.01 | 2,154 |
| 2016-04-28 | $25.69 | $25.69 | $25.29 | $25.56 | $15.05 | 974 |
| 2016-04-27 | $25.69 | $25.69 | $25.69 | $25.69 | $15.13 | 652 |
| 2016-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $15.05 | 5 |
| 2016-04-25 | $25.40 | $25.75 | $25.40 | $25.55 | $15.05 | 869 |
| 2016-04-22 | $25.40 | $25.40 | $25.40 | $25.40 | $14.95 | 332 |
| 2016-04-21 | $25.01 | $25.01 | $25.01 | $25.01 | $14.73 | 2,235 |
| 2016-04-20 | $25.75 | $25.75 | $25.75 | $25.75 | $15.16 | 219 |
| 2016-04-19 | $25.53 | $25.83 | $25.50 | $25.80 | $15.19 | 2,589 |
| 2016-04-18 | $25.75 | $25.92 | $25.49 | $25.49 | $15.01 | 4,978 |
| 2016-04-15 | $25.35 | $25.75 | $25.25 | $25.44 | $14.98 | 4,559 |
| 2016-04-14 | $25.60 | $25.75 | $25.56 | $25.75 | $15.16 | 805 |
| 2016-04-13 | $25.50 | $25.50 | $25.47 | $25.47 | $15.00 | 2,174 |
| 2016-04-12 | $25.46 | $25.46 | $25.46 | $25.46 | $14.99 | 30 |
| 2016-04-11 | $25.50 | $25.50 | $25.02 | $25.46 | $14.99 | 1,857 |
| 2016-04-08 | $25.49 | $25.49 | $25.49 | $25.49 | $15.01 | 1 |
| 2016-04-07 | $25.45 | $25.49 | $25.45 | $25.49 | $15.01 | 706 |
| 2016-04-06 | $25.40 | $25.40 | $25.22 | $25.25 | $14.87 | 6,834 |
| 2016-04-05 | $25.25 | $25.34 | $25.25 | $25.25 | $14.87 | 5,621 |
| 2016-04-04 | $25.26 | $25.35 | $24.85 | $25.30 | $14.90 | 2,137 |
| 2016-04-01 | $24.85 | $25.46 | $24.81 | $25.46 | $14.99 | 6,918 |
| 2016-03-31 | $25.45 | $25.45 | $24.84 | $25.01 | $14.73 | 11,516 |
| 2016-03-30 | $25.46 | $25.46 | $25.46 | $25.46 | $14.99 | 487 |
| 2016-03-29 | $24.78 | $25.50 | $24.78 | $25.33 | $14.91 | 2,011 |
| 2016-03-28 | $25.32 | $25.32 | $25.32 | $25.32 | $14.91 | 273 |
| 2016-03-24 | $25.50 | $25.50 | $25.50 | $25.50 | $15.01 | 108 |
| 2016-03-23 | $25.30 | $25.50 | $25.30 | $25.50 | $15.01 | 828 |
| 2016-03-22 | $25.26 | $25.30 | $25.00 | $25.00 | $14.72 | 1,214 |
| 2016-03-21 | $25.11 | $25.36 | $24.79 | $25.35 | $14.93 | 2,456 |
| 2016-03-18 | $24.40 | $25.10 | $24.15 | $25.10 | $14.78 | 27,224 |
| 2016-03-17 | $24.25 | $24.32 | $24.05 | $24.10 | $14.19 | 19,570 |
| 2016-03-16 | $24.47 | $24.47 | $24.16 | $24.36 | $14.34 | 1,986 |
| 2016-03-15 | $24.40 | $24.49 | $24.40 | $24.49 | $14.42 | 1,001 |
| 2016-03-14 | $24.63 | $24.63 | $24.49 | $24.49 | $14.42 | 481 |
| 2016-03-11 | $24.50 | $24.58 | $24.50 | $24.58 | $14.47 | 895 |
| 2016-03-10 | $24.51 | $24.51 | $24.40 | $24.40 | $14.37 | 1,752 |
| 2016-03-09 | $24.76 | $24.76 | $24.40 | $24.76 | $14.58 | 5,860 |
| 2016-03-08 | $25.00 | $25.00 | $24.50 | $24.56 | $14.46 | 1,163 |
| 2016-03-07 | $24.76 | $24.76 | $24.50 | $24.50 | $14.42 | 4,851 |
| 2016-03-04 | $24.50 | $24.50 | $24.50 | $24.50 | $14.42 | 301 |
| 2016-03-03 | $24.73 | $24.73 | $24.50 | $24.50 | $14.42 | 1,677 |
| 2016-03-02 | $24.47 | $24.60 | $24.36 | $24.36 | $14.34 | 7,862 |
| 2016-03-01 | $24.83 | $24.83 | $24.40 | $24.41 | $14.37 | 2,895 |
| 2016-02-29 | $24.70 | $24.70 | $24.70 | $24.70 | $14.54 | 186 |
| 2016-02-26 | $24.64 | $24.99 | $24.50 | $24.70 | $14.54 | 4,573 |
| 2016-02-25 | $24.10 | $24.40 | $24.05 | $24.40 | $14.37 | 3,028 |
| 2016-02-24 | $24.69 | $24.69 | $23.80 | $24.15 | $14.22 | 13,847 |
| 2016-02-23 | $24.70 | $24.70 | $24.70 | $24.70 | $14.54 | 36 |
| 2016-02-22 | $24.60 | $24.70 | $24.59 | $24.70 | $14.54 | 1,423 |
| 2016-02-19 | $24.75 | $25.40 | $24.50 | $24.50 | $14.42 | 9,359 |
| 2016-02-18 | $24.65 | $24.75 | $24.65 | $24.75 | $14.57 | 2,532 |
| 2016-02-17 | $24.80 | $24.80 | $24.65 | $24.65 | $14.51 | 789 |
| 2016-02-16 | $24.93 | $25.00 | $24.56 | $24.57 | $14.47 | 3,470 |
| 2016-02-12 | $24.71 | $24.71 | $24.71 | $24.71 | $14.55 | 406 |
| 2016-02-11 | $24.50 | $24.75 | $24.25 | $24.55 | $14.34 | 18,822 |
| 2016-02-10 | $25.15 | $25.48 | $24.74 | $24.80 | $14.48 | 12,011 |
| 2016-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $14.60 | 119 |
| 2016-02-08 | $24.98 | $25.00 | $24.98 | $25.00 | $14.60 | 85 |
| 2016-02-05 | $25.24 | $25.53 | $24.99 | $24.99 | $14.60 | 3,517 |
| 2016-02-04 | $25.50 | $25.50 | $24.75 | $25.00 | $14.60 | 6,764 |
| 2016-02-03 | $25.54 | $25.62 | $25.00 | $25.00 | $14.60 | 12,208 |
| 2016-02-02 | $24.87 | $24.87 | $24.85 | $24.85 | $14.51 | 7,834 |
| 2016-02-01 | $25.10 | $25.18 | $24.78 | $25.02 | $14.61 | 3,375 |
| 2016-01-29 | $25.68 | $25.74 | $24.80 | $24.94 | $14.57 | 5,637 |
| 2016-01-28 | $25.67 | $25.67 | $25.20 | $25.22 | $14.73 | 1,169 |
| 2016-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $14.60 | 13,489 |
| 2016-01-26 | $24.80 | $25.03 | $24.66 | $25.00 | $14.60 | 31,005 |
| 2016-01-25 | $24.78 | $24.78 | $24.75 | $24.75 | $14.46 | 644 |
| 2016-01-22 | $24.90 | $24.90 | $24.57 | $24.57 | $14.35 | 526 |
| 2016-01-21 | $24.84 | $24.84 | $24.56 | $24.56 | $14.34 | 974 |
| 2016-01-20 | $24.56 | $24.56 | $24.56 | $24.56 | $14.34 | 138 |
| 2016-01-19 | $24.87 | $24.90 | $24.56 | $24.56 | $14.34 | 1,835 |
| 2016-01-15 | $24.56 | $24.80 | $24.56 | $24.80 | $14.48 | 3,848 |
| 2016-01-14 | $24.26 | $24.79 | $24.25 | $24.34 | $14.22 | 1,114 |
| 2016-01-13 | $24.58 | $24.58 | $24.26 | $24.26 | $14.17 | 793 |
| 2016-01-12 | $24.65 | $24.65 | $24.38 | $24.38 | $14.24 | 951 |
| 2016-01-11 | $24.90 | $24.90 | $24.90 | $24.90 | $14.54 | 20 |
| 2016-01-08 | $24.96 | $24.96 | $24.26 | $24.90 | $14.54 | 628 |
| 2016-01-07 | $24.52 | $24.70 | $24.25 | $24.29 | $14.19 | 4,242 |
| 2016-01-06 | $24.35 | $25.00 | $24.35 | $24.70 | $14.42 | 1,023 |
| 2016-01-05 | $24.51 | $25.00 | $24.36 | $24.36 | $14.23 | 3,925 |
| 2016-01-04 | $25.52 | $25.52 | $24.03 | $24.33 | $14.21 | 8,096 |
| 2015-12-31 | $26.12 | $26.28 | $25.95 | $26.27 | $15.34 | 2,769 |
| 2015-12-30 | $26.08 | $27.00 | $25.95 | $25.95 | $15.16 | 5,667 |
| 2015-12-29 | $25.83 | $26.55 | $25.67 | $26.07 | $15.22 | 5,380 |
| 2015-12-28 | $25.56 | $26.00 | $25.56 | $25.66 | $14.99 | 5,125 |
| 2015-12-24 | $25.73 | $25.73 | $25.73 | $25.73 | $15.03 | 34 |
| 2015-12-23 | $26.90 | $26.90 | $25.73 | $26.38 | $15.41 | 270 |
| 2015-12-22 | $26.80 | $26.80 | $26.80 | $26.80 | $15.65 | 158 |
| 2015-12-21 | $27.50 | $27.50 | $26.92 | $26.92 | $15.72 | 1,415 |
| 2015-12-18 | $25.97 | $26.57 | $25.97 | $26.57 | $15.52 | 7,292 |
| 2015-12-17 | $25.50 | $25.52 | $25.50 | $25.52 | $14.90 | 990 |
| 2015-12-16 | $25.75 | $25.97 | $25.75 | $25.97 | $15.17 | 1,303 |
| 2015-12-15 | $25.98 | $26.00 | $25.98 | $26.00 | $15.19 | 494 |
| 2015-12-14 | $25.87 | $25.87 | $25.87 | $25.87 | $15.11 | 272 |
| 2015-12-11 | $25.70 | $25.70 | $25.50 | $25.50 | $14.89 | 1,334 |
| 2015-12-10 | $25.84 | $25.84 | $25.80 | $25.80 | $15.07 | 491 |
| 2015-12-09 | $25.50 | $25.95 | $25.26 | $25.26 | $14.75 | 1,007 |
| 2015-12-08 | $26.45 | $26.45 | $25.45 | $25.50 | $14.89 | 12,200 |
| 2015-12-07 | $26.44 | $26.44 | $26.44 | $26.44 | $15.44 | 71 |
| 2015-12-04 | $26.07 | $26.44 | $25.61 | $26.44 | $15.44 | 4,130 |
| 2015-12-03 | $25.53 | $26.07 | $25.52 | $26.07 | $15.23 | 4,108 |
| 2015-12-02 | $25.68 | $26.10 | $25.68 | $25.81 | $15.07 | 3,624 |
| 2015-12-01 | $25.23 | $26.50 | $25.23 | $26.15 | $15.27 | 4,462 |
| 2015-11-30 | $25.85 | $25.89 | $25.85 | $25.87 | $15.11 | 1,641 |
| 2015-11-27 | $26.88 | $26.88 | $26.61 | $26.61 | $14.80 | 893 |
| 2015-11-25 | $26.53 | $26.53 | $26.50 | $26.50 | $14.74 | 567 |
| 2015-11-24 | $26.75 | $26.75 | $26.75 | $26.75 | $14.88 | 2 |
| 2015-11-23 | $27.17 | $27.17 | $26.75 | $26.75 | $14.88 | 1,342 |
| 2015-11-20 | $27.47 | $27.47 | $26.31 | $27.10 | $15.07 | 4,391 |
| 2015-11-19 | $26.96 | $26.96 | $26.96 | $26.96 | $15.00 | 9 |
| 2015-11-18 | $27.43 | $27.43 | $26.96 | $26.96 | $15.00 | 7,502 |
| 2015-11-17 | $26.81 | $27.38 | $26.36 | $27.31 | $15.19 | 7,974 |
| 2015-11-16 | $27.22 | $27.22 | $27.22 | $27.22 | $15.14 | 46 |
| 2015-11-13 | $27.50 | $27.50 | $27.22 | $27.22 | $15.14 | 3,889 |
| 2015-11-12 | $27.00 | $27.40 | $27.00 | $27.33 | $15.20 | 2,427 |
| 2015-11-11 | $27.00 | $27.40 | $27.00 | $27.40 | $15.24 | 993 |
| 2015-11-10 | $27.45 | $27.45 | $26.96 | $27.40 | $15.24 | 1,370 |
| 2015-11-09 | $27.40 | $27.40 | $26.82 | $27.34 | $15.21 | 3,852 |
| 2015-11-06 | $27.43 | $27.45 | $27.39 | $27.45 | $15.16 | 789 |
| 2015-11-05 | $27.38 | $27.38 | $27.38 | $27.38 | $15.12 | 102 |
| 2015-11-04 | $27.38 | $27.38 | $27.38 | $27.38 | $15.12 | 171 |
| 2015-11-03 | $27.45 | $27.45 | $27.45 | $27.45 | $15.16 | 151 |
| 2015-11-02 | $26.75 | $27.54 | $26.65 | $27.00 | $14.91 | 11,629 |
| 2015-10-30 | $26.65 | $26.69 | $26.32 | $26.65 | $14.72 | 1,967 |
| 2015-10-29 | $26.50 | $26.61 | $26.08 | $26.61 | $14.70 | 2,465 |
| 2015-10-28 | $26.72 | $26.75 | $26.72 | $26.75 | $14.78 | 1,595 |
| 2015-10-27 | $27.00 | $27.00 | $27.00 | $27.00 | $14.91 | 863 |
| 2015-10-26 | $26.43 | $26.91 | $25.74 | $25.74 | $14.22 | 2,038 |
| 2015-10-23 | $25.81 | $25.81 | $25.81 | $25.81 | $14.26 | 5 |
| 2015-10-22 | $25.90 | $26.12 | $25.75 | $25.75 | $14.22 | 1,423 |
| 2015-10-21 | $25.75 | $25.75 | $25.55 | $25.75 | $14.22 | 1,267 |
| 2015-10-20 | $25.61 | $25.75 | $25.61 | $25.75 | $14.22 | 6,960 |
| 2015-10-19 | $25.67 | $25.67 | $25.51 | $25.55 | $14.11 | 3,769 |
| 2015-10-16 | $25.70 | $25.73 | $25.69 | $25.73 | $14.21 | 2,345 |
| 2015-10-15 | $25.75 | $25.99 | $25.48 | $25.99 | $14.36 | 1,391 |
| 2015-10-14 | $25.53 | $25.53 | $25.53 | $25.53 | $14.10 | 251 |
| 2015-10-13 | $25.58 | $25.58 | $25.53 | $25.53 | $14.10 | 1,554 |
| 2015-10-12 | $25.71 | $25.71 | $25.71 | $25.71 | $14.20 | 0 |
| 2015-10-09 | $25.80 | $25.80 | $25.71 | $25.71 | $14.20 | 1,725 |
| 2015-10-08 | $25.75 | $25.83 | $25.75 | $25.83 | $14.27 | 448 |
| 2015-10-07 | $25.96 | $25.96 | $25.80 | $25.80 | $14.25 | 1,008 |
| 2015-10-06 | $26.06 | $26.06 | $25.65 | $25.65 | $14.17 | 711 |
| 2015-10-05 | $25.77 | $25.77 | $25.65 | $25.65 | $14.17 | 507 |
| 2015-10-02 | $25.55 | $25.72 | $25.55 | $25.56 | $14.12 | 1,270 |
| 2015-10-01 | $25.55 | $25.56 | $25.55 | $25.56 | $14.12 | 984 |
| 2015-09-30 | $25.30 | $25.88 | $25.30 | $25.88 | $14.30 | 25 |
| 2015-09-29 | $25.33 | $25.33 | $25.33 | $25.33 | $13.99 | 29 |
| 2015-09-28 | $25.71 | $25.71 | $25.30 | $25.30 | $13.98 | 958 |
| 2015-09-25 | $25.50 | $25.70 | $25.50 | $25.70 | $14.20 | 3,012 |
| 2015-09-24 | $25.26 | $25.26 | $25.26 | $25.26 | $13.95 | 46 |
| 2015-09-23 | $26.01 | $26.01 | $25.26 | $25.26 | $13.95 | 589 |
| 2015-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $13.81 | 838 |
| 2015-09-21 | $25.59 | $25.59 | $25.15 | $25.28 | $13.96 | 4,187 |
| 2015-09-18 | $24.87 | $26.05 | $24.75 | $26.05 | $14.39 | 2,658 |
| 2015-09-17 | $24.72 | $25.25 | $24.50 | $25.25 | $13.95 | 885 |
| 2015-09-16 | $24.61 | $25.00 | $24.61 | $25.00 | $13.81 | 3,130 |
| 2015-09-15 | $24.63 | $25.43 | $24.61 | $24.61 | $13.59 | 4,575 |
| 2015-09-14 | $24.88 | $25.27 | $24.75 | $24.75 | $13.67 | 1,732 |
| 2015-09-11 | $25.20 | $25.48 | $24.61 | $24.95 | $13.78 | 4,108 |
| 2015-09-10 | $26.00 | $26.21 | $25.01 | $25.19 | $13.92 | 7,363 |
| 2015-09-09 | $25.72 | $26.59 | $25.70 | $25.96 | $14.34 | 4,615 |
| 2015-09-08 | $26.80 | $26.80 | $25.60 | $25.77 | $14.24 | 3,234 |
Landmark Bancorp Inc (LARK) News Headlines
Recent Landmark Bancorp Inc (LARK) News
Similar Companies to Landmark Bancorp Inc (LARK) 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 |