RBB Bancorp (RBB) Exchange: NASDAQ
Data as of April 25, 2024
$18.50 ($0.25) 1.37%
RBB Bancorp - Daily Information
Click for more stock information on RBB Bancorp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.96 |
| Previous Close | $18.50 |
| High | $18.50 |
| Low | $17.96 |
| Adjusted Open | $17.96 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.50 |
| Adjusted Low | $17.96 |
About RBB Bancorp (RBB)
RBB Bancorp is a financial services holding company based in Los Angeles, California. It is the parent company of Royal Business Bank, which provides personalized banking and financial services to small and medium-sized businesses, professionals, and individuals in California and Nevada through its nine branch locations. RBB Bancorp was founded in 2009 and has steadily grown, surpassing $2 billion in total assets as of June 30, 2020. In 2009, the company opened its first branch location, a full-service branch in downtown Los Angeles. It subsequently opened seven additional branch locations throughout California, and in 2020 added a branch in Las Vegas, Nevada. The Bank's business banking services range from traditional business checking and savings products to specialty products that include merchant card services, foreign exchange services, and business loans. In addition, the company provides its customers with individual banking services, such as personal checking and savings accounts, certificates of deposit, credit and debit cards, real estate loans, investment advisory services, as well as online and mobile banking services. The company also offers cash management and direct deposit services, foreign exchange services, and other payment solutions.
Invest in RBB Bancorp (RBB)
Historical Stock Data for RBB Bancorp (RBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $17.96 | $18.50 | $17.96 | $18.50 | $18.50 | 55,897 |
| 2024-04-23 | $18.30 | $18.59 | $18.08 | $18.25 | $18.25 | 49,905 |
| 2024-04-22 | $17.76 | $18.47 | $17.66 | $18.26 | $18.26 | 63,980 |
| 2024-04-19 | $16.82 | $17.85 | $16.82 | $17.83 | $17.83 | 58,977 |
| 2024-04-18 | $16.71 | $17.08 | $16.71 | $16.95 | $16.95 | 44,108 |
| 2024-04-17 | $16.93 | $16.97 | $16.65 | $16.65 | $16.65 | 29,483 |
| 2024-04-16 | $16.76 | $16.98 | $16.61 | $16.77 | $16.77 | 27,812 |
| 2024-04-15 | $17.04 | $17.27 | $16.82 | $16.92 | $16.92 | 17,655 |
| 2024-04-12 | $16.86 | $17.15 | $16.81 | $17.09 | $17.09 | 29,655 |
| 2024-04-11 | $16.88 | $17.08 | $16.68 | $17.02 | $17.02 | 53,721 |
| 2024-04-10 | $16.94 | $17.17 | $16.54 | $16.81 | $16.81 | 48,758 |
| 2024-04-09 | $17.78 | $17.78 | $17.40 | $17.40 | $17.40 | 17,366 |
| 2024-04-08 | $17.97 | $17.97 | $17.52 | $17.60 | $17.60 | 31,194 |
| 2024-04-05 | $17.46 | $17.66 | $17.46 | $17.46 | $17.46 | 18,897 |
| 2024-04-04 | $17.64 | $18.08 | $17.59 | $17.68 | $17.68 | 36,114 |
| 2024-04-03 | $17.08 | $17.46 | $17.01 | $17.35 | $17.35 | 31,051 |
| 2024-04-02 | $17.21 | $17.26 | $16.98 | $17.09 | $17.09 | 19,975 |
| 2024-04-01 | $17.78 | $17.79 | $17.42 | $17.46 | $17.46 | 17,454 |
| 2024-03-28 | $17.79 | $18.09 | $17.61 | $18.01 | $18.01 | 46,627 |
| 2024-03-27 | $17.45 | $17.95 | $17.45 | $17.90 | $17.90 | 48,565 |
| 2024-03-26 | $17.63 | $17.70 | $17.29 | $17.29 | $17.29 | 16,118 |
| 2024-03-25 | $17.43 | $17.68 | $17.41 | $17.41 | $17.41 | 20,940 |
| 2024-03-22 | $18.06 | $18.06 | $17.42 | $17.44 | $17.44 | 21,541 |
| 2024-03-21 | $17.77 | $18.07 | $17.48 | $17.95 | $17.95 | 61,864 |
| 2024-03-20 | $16.82 | $17.85 | $16.78 | $17.75 | $17.75 | 35,539 |
| 2024-03-19 | $16.90 | $17.15 | $16.88 | $16.95 | $16.95 | 37,198 |
| 2024-03-18 | $17.09 | $17.41 | $16.86 | $16.89 | $16.89 | 32,622 |
| 2024-03-15 | $16.68 | $17.20 | $16.68 | $17.16 | $17.16 | 141,360 |
| 2024-03-14 | $17.07 | $17.11 | $16.78 | $16.80 | $16.80 | 56,272 |
| 2024-03-13 | $17.20 | $17.29 | $16.98 | $17.20 | $17.20 | 22,592 |
| 2024-03-12 | $17.36 | $17.43 | $17.08 | $17.32 | $17.32 | 16,624 |
| 2024-03-11 | $17.48 | $17.57 | $17.11 | $17.41 | $17.41 | 20,656 |
| 2024-03-08 | $17.95 | $17.99 | $17.54 | $17.67 | $17.67 | 21,359 |
| 2024-03-07 | $17.80 | $17.99 | $17.49 | $17.68 | $17.68 | 19,093 |
| 2024-03-06 | $17.50 | $17.68 | $16.92 | $17.60 | $17.60 | 46,482 |
| 2024-03-05 | $17.27 | $17.58 | $17.27 | $17.37 | $17.37 | 21,861 |
| 2024-03-04 | $17.38 | $17.67 | $16.93 | $17.16 | $17.16 | 22,171 |
| 2024-03-01 | $17.26 | $17.46 | $16.88 | $17.27 | $17.27 | 21,991 |
| 2024-02-29 | $17.46 | $17.61 | $16.97 | $17.22 | $17.22 | 103,685 |
| 2024-02-28 | $16.68 | $17.01 | $16.61 | $16.71 | $16.71 | 18,905 |
| 2024-02-27 | $17.27 | $17.38 | $16.70 | $16.78 | $16.78 | 41,218 |
| 2024-02-26 | $17.16 | $17.33 | $17.02 | $17.15 | $17.15 | 17,298 |
| 2024-02-23 | $17.49 | $17.66 | $17.20 | $17.30 | $17.30 | 19,170 |
| 2024-02-22 | $17.45 | $17.64 | $17.20 | $17.34 | $17.34 | 20,843 |
| 2024-02-21 | $17.48 | $17.67 | $17.22 | $17.54 | $17.54 | 23,204 |
| 2024-02-20 | $17.74 | $18.17 | $17.55 | $17.68 | $17.68 | 22,677 |
| 2024-02-16 | $18.41 | $18.58 | $18.03 | $18.08 | $18.08 | 25,109 |
| 2024-02-15 | $18.00 | $18.59 | $18.00 | $18.49 | $18.49 | 74,632 |
| 2024-02-14 | $17.57 | $17.88 | $17.24 | $17.83 | $17.83 | 34,534 |
| 2024-02-13 | $17.25 | $17.43 | $16.92 | $17.31 | $17.31 | 84,453 |
| 2024-02-12 | $17.81 | $18.33 | $17.81 | $18.02 | $18.02 | 59,376 |
| 2024-02-09 | $17.63 | $17.91 | $17.49 | $17.87 | $17.87 | 26,895 |
| 2024-02-08 | $17.34 | $17.63 | $17.19 | $17.46 | $17.46 | 25,490 |
| 2024-02-07 | $17.29 | $17.35 | $16.49 | $17.19 | $17.19 | 64,589 |
| 2024-02-06 | $17.27 | $17.35 | $16.88 | $17.35 | $17.35 | 37,649 |
| 2024-02-05 | $17.45 | $17.58 | $17.02 | $17.27 | $17.27 | 26,130 |
| 2024-02-02 | $17.49 | $17.92 | $17.49 | $17.62 | $17.62 | 35,655 |
| 2024-02-01 | $17.68 | $18.00 | $16.88 | $17.81 | $17.81 | 59,164 |
| 2024-01-31 | $18.15 | $18.49 | $17.69 | $17.69 | $17.69 | 59,427 |
| 2024-01-30 | $18.77 | $18.77 | $18.60 | $18.65 | $18.65 | 12,225 |
| 2024-01-29 | $18.84 | $19.00 | $18.63 | $18.98 | $18.82 | 31,280 |
| 2024-01-26 | $18.67 | $18.89 | $18.27 | $18.75 | $18.75 | 31,637 |
| 2024-01-25 | $18.99 | $18.99 | $17.98 | $18.48 | $18.48 | 41,344 |
| 2024-01-24 | $18.79 | $18.92 | $18.42 | $18.66 | $18.66 | 56,529 |
| 2024-01-23 | $19.99 | $19.99 | $18.31 | $18.44 | $18.44 | 149,584 |
| 2024-01-22 | $17.75 | $18.08 | $17.63 | $18.08 | $18.08 | 36,739 |
| 2024-01-19 | $17.80 | $17.80 | $17.44 | $17.50 | $17.50 | 55,884 |
| 2024-01-18 | $17.33 | $17.63 | $17.33 | $17.63 | $17.63 | 19,391 |
| 2024-01-17 | $17.05 | $17.64 | $17.05 | $17.55 | $17.55 | 28,885 |
| 2024-01-16 | $17.20 | $17.67 | $17.11 | $17.50 | $17.50 | 33,610 |
| 2024-01-12 | $18.00 | $18.00 | $17.24 | $17.60 | $17.60 | 118,006 |
| 2024-01-11 | $17.75 | $17.78 | $17.44 | $17.74 | $17.74 | 27,180 |
| 2024-01-10 | $17.74 | $17.97 | $17.68 | $17.95 | $17.95 | 30,996 |
| 2024-01-09 | $18.07 | $18.23 | $17.72 | $17.84 | $17.84 | 34,039 |
| 2024-01-08 | $18.43 | $18.60 | $18.04 | $18.20 | $18.20 | 28,507 |
| 2024-01-05 | $18.09 | $18.87 | $18.09 | $18.54 | $18.54 | 146,809 |
| 2024-01-04 | $18.44 | $18.72 | $18.31 | $18.32 | $18.32 | 24,355 |
| 2024-01-03 | $18.98 | $18.98 | $18.30 | $18.39 | $18.39 | 35,974 |
| 2024-01-02 | $18.75 | $19.50 | $18.75 | $19.14 | $19.14 | 51,117 |
| 2023-12-29 | $19.60 | $19.60 | $18.94 | $19.04 | $19.04 | 61,331 |
| 2023-12-28 | $19.52 | $19.83 | $19.52 | $19.70 | $19.70 | 61,919 |
| 2023-12-27 | $19.75 | $20.22 | $19.60 | $19.90 | $19.90 | 70,761 |
| 2023-12-26 | $19.91 | $20.06 | $19.81 | $19.94 | $19.94 | 70,309 |
| 2023-12-22 | $19.10 | $20.19 | $19.10 | $19.98 | $19.98 | 98,796 |
| 2023-12-21 | $19.03 | $19.18 | $18.84 | $19.16 | $19.16 | 49,093 |
| 2023-12-20 | $19.15 | $19.75 | $18.77 | $18.82 | $18.82 | 93,910 |
| 2023-12-19 | $19.02 | $19.40 | $18.92 | $19.33 | $19.33 | 78,263 |
| 2023-12-18 | $18.71 | $19.20 | $18.55 | $18.99 | $18.99 | 85,714 |
| 2023-12-15 | $18.89 | $19.01 | $18.50 | $18.83 | $18.83 | 248,170 |
| 2023-12-14 | $18.50 | $19.33 | $18.28 | $18.73 | $18.73 | 94,148 |
| 2023-12-13 | $17.18 | $18.26 | $16.93 | $17.97 | $17.97 | 167,377 |
| 2023-12-12 | $17.36 | $17.39 | $17.02 | $17.03 | $17.03 | 33,616 |
| 2023-12-11 | $17.01 | $17.26 | $16.99 | $17.24 | $17.24 | 50,817 |
| 2023-12-08 | $17.07 | $17.26 | $17.00 | $17.04 | $17.04 | 112,080 |
| 2023-12-07 | $16.73 | $17.13 | $16.73 | $17.13 | $17.13 | 35,927 |
| 2023-12-06 | $16.59 | $17.05 | $16.58 | $16.71 | $16.71 | 68,421 |
| 2023-12-05 | $16.52 | $16.52 | $16.17 | $16.38 | $16.38 | 21,633 |
| 2023-12-04 | $16.30 | $16.75 | $16.30 | $16.52 | $16.52 | 57,605 |
| 2023-12-01 | $15.15 | $16.38 | $15.15 | $16.31 | $16.31 | 74,649 |
| 2023-11-30 | $15.86 | $15.88 | $15.25 | $15.28 | $15.28 | 34,137 |
| 2023-11-29 | $15.37 | $15.80 | $15.37 | $15.67 | $15.67 | 31,152 |
| 2023-11-28 | $15.18 | $15.35 | $15.10 | $15.12 | $15.12 | 27,688 |
| 2023-11-27 | $15.77 | $15.81 | $15.27 | $15.35 | $15.35 | 56,439 |
| 2023-11-24 | $15.47 | $16.00 | $15.47 | $15.77 | $15.77 | 14,716 |
| 2023-11-22 | $15.65 | $15.66 | $15.38 | $15.57 | $15.57 | 30,788 |
| 2023-11-21 | $15.52 | $15.68 | $15.45 | $15.50 | $15.50 | 31,560 |
| 2023-11-20 | $15.68 | $15.85 | $15.60 | $15.71 | $15.71 | 31,482 |
| 2023-11-17 | $15.73 | $15.91 | $15.72 | $15.76 | $15.76 | 63,509 |
| 2023-11-16 | $15.53 | $15.68 | $14.84 | $15.44 | $15.44 | 53,328 |
| 2023-11-15 | $15.26 | $15.78 | $15.26 | $15.60 | $15.60 | 60,918 |
| 2023-11-14 | $13.85 | $15.25 | $13.48 | $15.25 | $15.25 | 94,297 |
| 2023-11-13 | $13.43 | $13.68 | $13.30 | $13.52 | $13.52 | 20,487 |
| 2023-11-10 | $13.58 | $13.74 | $13.45 | $13.55 | $13.55 | 28,339 |
| 2023-11-09 | $13.61 | $13.85 | $13.37 | $13.40 | $13.40 | 30,069 |
| 2023-11-08 | $13.62 | $13.64 | $13.26 | $13.55 | $13.55 | 35,726 |
| 2023-11-07 | $13.36 | $13.77 | $13.29 | $13.57 | $13.57 | 43,247 |
| 2023-11-06 | $13.76 | $13.76 | $13.29 | $13.56 | $13.56 | 49,704 |
| 2023-11-03 | $12.85 | $13.87 | $12.50 | $13.67 | $13.67 | 176,890 |
| 2023-11-02 | $11.91 | $12.52 | $11.79 | $12.39 | $12.39 | 38,774 |
| 2023-11-01 | $11.59 | $11.61 | $11.35 | $11.60 | $11.60 | 41,630 |
| 2023-10-31 | $11.96 | $11.99 | $11.40 | $11.57 | $11.57 | 38,572 |
| 2023-10-30 | $11.52 | $12.00 | $11.41 | $11.86 | $11.86 | 35,454 |
| 2023-10-27 | $11.64 | $12.08 | $11.33 | $11.36 | $11.36 | 23,902 |
| 2023-10-26 | $11.66 | $11.88 | $11.15 | $11.85 | $11.69 | 40,966 |
| 2023-10-25 | $11.66 | $11.84 | $11.39 | $11.57 | $11.41 | 20,005 |
| 2023-10-24 | $11.50 | $11.99 | $11.26 | $11.89 | $11.72 | 77,483 |
| 2023-10-23 | $11.81 | $12.17 | $11.36 | $11.39 | $11.23 | 78,881 |
| 2023-10-20 | $12.48 | $12.48 | $11.83 | $11.90 | $11.73 | 68,744 |
| 2023-10-19 | $12.79 | $12.79 | $12.31 | $12.45 | $12.28 | 28,412 |
| 2023-10-18 | $12.90 | $12.90 | $12.60 | $12.71 | $12.53 | 20,451 |
| 2023-10-17 | $12.91 | $13.19 | $12.81 | $12.97 | $12.79 | 28,720 |
| 2023-10-16 | $12.66 | $13.01 | $12.59 | $12.68 | $12.50 | 21,253 |
| 2023-10-13 | $12.99 | $12.99 | $12.36 | $12.53 | $12.36 | 25,717 |
| 2023-10-12 | $13.12 | $13.12 | $12.63 | $12.79 | $12.61 | 16,994 |
| 2023-10-11 | $12.90 | $13.32 | $12.90 | $13.11 | $12.93 | 17,014 |
| 2023-10-10 | $12.96 | $13.04 | $12.76 | $12.82 | $12.64 | 30,020 |
| 2023-10-09 | $12.59 | $12.94 | $12.58 | $12.80 | $12.62 | 23,856 |
| 2023-10-06 | $12.64 | $12.87 | $12.44 | $12.68 | $12.50 | 18,278 |
| 2023-10-05 | $12.36 | $12.97 | $12.36 | $12.81 | $12.63 | 33,705 |
| 2023-10-04 | $12.20 | $12.40 | $11.96 | $12.31 | $12.14 | 28,794 |
| 2023-10-03 | $12.69 | $12.69 | $12.12 | $12.16 | $11.99 | 24,645 |
| 2023-10-02 | $12.72 | $12.72 | $12.51 | $12.65 | $12.47 | 29,686 |
| 2023-09-29 | $12.82 | $13.05 | $12.72 | $12.78 | $12.60 | 34,722 |
| 2023-09-28 | $12.84 | $13.07 | $12.80 | $12.92 | $12.74 | 31,383 |
| 2023-09-27 | $13.09 | $13.09 | $12.90 | $12.90 | $12.72 | 30,362 |
| 2023-09-26 | $13.18 | $13.18 | $12.91 | $12.97 | $12.79 | 24,093 |
| 2023-09-25 | $13.20 | $13.33 | $12.92 | $13.28 | $13.10 | 19,803 |
| 2023-09-22 | $13.24 | $13.24 | $12.94 | $13.07 | $12.89 | 25,429 |
| 2023-09-21 | $13.01 | $13.13 | $12.93 | $13.07 | $12.89 | 15,310 |
| 2023-09-20 | $13.09 | $13.13 | $12.94 | $12.95 | $12.77 | 16,899 |
| 2023-09-19 | $13.01 | $13.11 | $12.91 | $13.03 | $12.85 | 21,240 |
| 2023-09-18 | $13.32 | $13.32 | $12.94 | $12.96 | $12.78 | 34,580 |
| 2023-09-15 | $13.51 | $13.56 | $13.11 | $13.23 | $13.05 | 101,032 |
| 2023-09-14 | $13.55 | $13.68 | $13.37 | $13.59 | $13.40 | 22,003 |
| 2023-09-13 | $13.41 | $13.54 | $13.27 | $13.41 | $13.22 | 26,785 |
| 2023-09-12 | $13.59 | $13.85 | $13.59 | $13.61 | $13.42 | 12,472 |
| 2023-09-11 | $13.39 | $13.65 | $13.39 | $13.65 | $13.46 | 20,465 |
| 2023-09-08 | $13.63 | $13.97 | $13.62 | $13.90 | $13.71 | 17,569 |
| 2023-09-07 | $13.62 | $13.72 | $13.34 | $13.52 | $13.33 | 161,109 |
| 2023-09-06 | $13.69 | $13.86 | $13.54 | $13.71 | $13.52 | 27,606 |
| 2023-09-05 | $14.08 | $14.08 | $13.52 | $13.78 | $13.59 | 28,721 |
| 2023-09-01 | $13.80 | $14.33 | $13.80 | $14.24 | $14.04 | 64,583 |
| 2023-08-31 | $13.92 | $14.04 | $13.52 | $13.63 | $13.44 | 28,123 |
| 2023-08-30 | $13.62 | $13.79 | $13.62 | $13.71 | $13.52 | 46,827 |
| 2023-08-29 | $13.71 | $13.78 | $13.59 | $13.68 | $13.49 | 51,406 |
| 2023-08-28 | $13.75 | $13.81 | $13.64 | $13.64 | $13.45 | 21,423 |
| 2023-08-25 | $14.00 | $14.00 | $13.51 | $13.51 | $13.51 | 24,378 |
| 2023-08-24 | $13.70 | $13.99 | $13.70 | $13.80 | $13.80 | 27,696 |
| 2023-08-23 | $13.33 | $13.92 | $13.33 | $13.82 | $13.82 | 21,312 |
| 2023-08-22 | $13.62 | $13.74 | $13.32 | $13.33 | $13.33 | 20,558 |
| 2023-08-21 | $13.75 | $13.88 | $13.69 | $13.76 | $13.76 | 15,941 |
| 2023-08-18 | $13.76 | $13.90 | $13.66 | $13.67 | $13.67 | 65,484 |
| 2023-08-17 | $13.59 | $13.98 | $13.59 | $13.93 | $13.93 | 21,187 |
| 2023-08-16 | $13.77 | $13.91 | $13.56 | $13.56 | $13.56 | 30,006 |
| 2023-08-15 | $14.02 | $14.14 | $13.69 | $13.86 | $13.86 | 22,583 |
| 2023-08-14 | $14.14 | $14.31 | $14.01 | $14.06 | $14.06 | 23,718 |
| 2023-08-11 | $14.37 | $14.52 | $14.37 | $14.45 | $14.45 | 21,731 |
| 2023-08-10 | $14.52 | $14.64 | $14.27 | $14.35 | $14.35 | 20,210 |
| 2023-08-09 | $14.60 | $14.78 | $14.29 | $14.41 | $14.41 | 22,614 |
| 2023-08-08 | $14.43 | $14.85 | $14.30 | $14.82 | $14.82 | 23,639 |
| 2023-08-07 | $14.74 | $14.96 | $14.33 | $14.77 | $14.77 | 37,171 |
| 2023-08-04 | $14.85 | $15.04 | $14.66 | $14.67 | $14.67 | 21,768 |
| 2023-08-03 | $14.72 | $14.92 | $14.61 | $14.73 | $14.73 | 28,860 |
| 2023-08-02 | $14.25 | $14.65 | $14.25 | $14.57 | $14.57 | 26,013 |
| 2023-08-01 | $14.63 | $14.65 | $14.21 | $14.40 | $14.40 | 38,058 |
| 2023-07-31 | $14.71 | $15.00 | $14.56 | $14.67 | $14.67 | 25,308 |
| 2023-07-28 | $14.61 | $14.96 | $14.54 | $14.61 | $14.61 | 20,543 |
| 2023-07-27 | $15.34 | $15.39 | $14.52 | $14.71 | $14.55 | 32,231 |
| 2023-07-26 | $14.75 | $15.40 | $14.54 | $15.17 | $15.01 | 41,190 |
| 2023-07-25 | $14.60 | $15.17 | $14.54 | $14.63 | $14.47 | 55,854 |
| 2023-07-24 | $14.00 | $14.39 | $13.88 | $14.39 | $14.23 | 44,408 |
| 2023-07-21 | $14.05 | $14.16 | $13.73 | $13.78 | $13.63 | 30,308 |
| 2023-07-20 | $14.31 | $14.92 | $13.81 | $13.93 | $13.78 | 44,001 |
| 2023-07-19 | $13.53 | $14.44 | $13.53 | $14.44 | $14.28 | 36,395 |
| 2023-07-18 | $13.16 | $13.62 | $13.16 | $13.55 | $13.40 | 34,747 |
| 2023-07-17 | $12.71 | $13.22 | $12.71 | $13.10 | $12.96 | 42,351 |
| 2023-07-14 | $12.93 | $12.93 | $12.38 | $12.63 | $12.63 | 45,514 |
| 2023-07-13 | $12.68 | $13.04 | $12.58 | $12.92 | $12.92 | 39,015 |
| 2023-07-12 | $12.35 | $12.68 | $12.22 | $12.58 | $12.58 | 47,783 |
| 2023-07-11 | $12.29 | $12.29 | $12.17 | $12.22 | $12.22 | 18,631 |
| 2023-07-10 | $12.25 | $12.69 | $12.09 | $12.11 | $12.11 | 22,159 |
| 2023-07-07 | $11.78 | $12.46 | $11.72 | $12.34 | $12.34 | 147,051 |
| 2023-07-06 | $11.81 | $11.85 | $11.50 | $11.63 | $11.63 | 53,908 |
| 2023-07-05 | $11.89 | $12.18 | $11.81 | $11.96 | $11.96 | 42,817 |
| 2023-07-03 | $11.92 | $12.17 | $11.81 | $11.87 | $11.87 | 18,309 |
| 2023-06-30 | $12.23 | $12.25 | $11.86 | $11.94 | $11.94 | 29,427 |
| 2023-06-29 | $12.16 | $12.37 | $12.03 | $12.15 | $12.15 | 23,532 |
| 2023-06-28 | $12.06 | $12.14 | $11.78 | $11.98 | $11.98 | 27,295 |
| 2023-06-27 | $12.29 | $12.54 | $12.11 | $12.15 | $12.15 | 39,837 |
| 2023-06-26 | $12.19 | $12.47 | $12.05 | $12.40 | $12.40 | 71,271 |
| 2023-06-23 | $12.04 | $12.49 | $11.92 | $12.33 | $12.33 | 385,212 |
| 2023-06-22 | $12.09 | $12.48 | $12.05 | $12.29 | $12.29 | 47,734 |
| 2023-06-21 | $12.25 | $12.51 | $12.06 | $12.23 | $12.23 | 37,236 |
| 2023-06-20 | $12.89 | $12.89 | $12.25 | $12.27 | $12.27 | 45,177 |
| 2023-06-16 | $13.15 | $13.15 | $12.55 | $12.89 | $12.89 | 67,887 |
| 2023-06-15 | $12.48 | $12.82 | $12.34 | $12.82 | $12.82 | 41,054 |
| 2023-06-14 | $13.07 | $13.14 | $12.37 | $12.41 | $12.41 | 36,028 |
| 2023-06-13 | $12.55 | $13.06 | $12.55 | $13.02 | $13.02 | 48,988 |
| 2023-06-12 | $12.70 | $12.74 | $12.30 | $12.50 | $12.50 | 64,809 |
| 2023-06-09 | $12.36 | $12.69 | $12.36 | $12.56 | $12.56 | 34,898 |
| 2023-06-08 | $12.73 | $12.73 | $12.17 | $12.57 | $12.57 | 38,261 |
| 2023-06-07 | $12.45 | $12.81 | $12.12 | $12.81 | $12.81 | 63,372 |
| 2023-06-06 | $11.08 | $12.55 | $11.08 | $12.25 | $12.25 | 80,790 |
| 2023-06-05 | $11.71 | $11.71 | $11.00 | $11.10 | $11.10 | 63,815 |
| 2023-06-02 | $10.72 | $11.82 | $10.67 | $11.74 | $11.74 | 74,357 |
| 2023-06-01 | $10.54 | $10.83 | $10.43 | $10.60 | $10.60 | 32,475 |
| 2023-05-31 | $10.86 | $10.95 | $10.39 | $10.44 | $10.44 | 50,615 |
| 2023-05-30 | $11.07 | $11.24 | $10.83 | $10.91 | $10.91 | 28,431 |
| 2023-05-26 | $10.70 | $11.24 | $10.70 | $11.02 | $11.02 | 44,144 |
| 2023-05-25 | $10.63 | $11.01 | $10.63 | $10.88 | $10.88 | 39,987 |
| 2023-05-24 | $11.32 | $11.32 | $10.50 | $10.61 | $10.61 | 100,514 |
| 2023-05-23 | $11.11 | $11.91 | $11.11 | $11.37 | $11.37 | 41,093 |
| 2023-05-22 | $10.44 | $11.11 | $10.26 | $11.02 | $11.02 | 50,807 |
| 2023-05-19 | $10.80 | $10.94 | $10.01 | $10.27 | $10.27 | 54,891 |
| 2023-05-18 | $10.02 | $10.56 | $9.85 | $10.51 | $10.51 | 45,573 |
| 2023-05-17 | $9.70 | $9.95 | $9.58 | $9.93 | $9.93 | 45,650 |
| 2023-05-16 | $9.79 | $9.79 | $9.44 | $9.51 | $9.51 | 38,774 |
| 2023-05-15 | $9.59 | $10.02 | $9.59 | $9.71 | $9.71 | 26,104 |
| 2023-05-12 | $9.55 | $9.71 | $9.12 | $9.58 | $9.58 | 46,529 |
| 2023-05-11 | $9.50 | $9.78 | $9.36 | $9.55 | $9.55 | 35,060 |
| 2023-05-10 | $9.61 | $9.63 | $9.31 | $9.60 | $9.60 | 40,103 |
| 2023-05-09 | $9.10 | $9.41 | $8.82 | $9.31 | $9.31 | 33,205 |
| 2023-05-08 | $9.75 | $9.83 | $9.10 | $9.13 | $9.13 | 96,835 |
| 2023-05-05 | $9.34 | $9.99 | $9.34 | $9.56 | $9.56 | 66,011 |
| 2023-05-04 | $9.65 | $9.87 | $8.62 | $9.07 | $9.07 | 81,202 |
| 2023-05-03 | $10.10 | $10.30 | $9.75 | $9.76 | $9.76 | 77,660 |
| 2023-05-02 | $12.16 | $12.16 | $10.01 | $10.10 | $10.10 | 69,024 |
| 2023-05-01 | $12.42 | $12.42 | $12.02 | $12.13 | $12.13 | 43,192 |
| 2023-04-28 | $12.11 | $12.58 | $12.05 | $12.44 | $12.44 | 87,748 |
| 2023-04-27 | $12.50 | $12.65 | $12.15 | $12.25 | $12.09 | 37,101 |
| 2023-04-26 | $12.80 | $13.00 | $12.21 | $12.40 | $12.24 | 72,913 |
| 2023-04-25 | $13.51 | $13.52 | $12.63 | $12.75 | $12.59 | 61,992 |
| 2023-04-24 | $14.17 | $14.21 | $13.60 | $13.61 | $13.44 | 18,540 |
| 2023-04-21 | $13.79 | $14.35 | $13.67 | $14.05 | $13.87 | 31,830 |
| 2023-04-20 | $13.90 | $14.00 | $13.69 | $13.91 | $13.73 | 19,982 |
| 2023-04-19 | $13.88 | $14.13 | $13.68 | $13.96 | $13.78 | 16,991 |
| 2023-04-18 | $14.12 | $14.16 | $13.62 | $13.72 | $13.54 | 21,582 |
| 2023-04-17 | $13.89 | $14.15 | $13.56 | $14.03 | $13.85 | 24,464 |
| 2023-04-14 | $14.56 | $14.65 | $13.86 | $14.00 | $13.82 | 33,677 |
| 2023-04-13 | $14.08 | $14.59 | $14.08 | $14.29 | $14.11 | 42,171 |
| 2023-04-12 | $14.64 | $14.64 | $14.05 | $14.16 | $13.98 | 17,296 |
| 2023-04-11 | $14.54 | $15.61 | $14.42 | $14.63 | $14.44 | 20,917 |
| 2023-04-10 | $14.11 | $14.75 | $14.11 | $14.69 | $14.50 | 40,509 |
| 2023-04-06 | $14.77 | $14.86 | $14.13 | $14.19 | $14.01 | 26,050 |
| 2023-04-05 | $14.79 | $15.05 | $14.57 | $14.77 | $14.58 | 14,921 |
| 2023-04-04 | $15.54 | $15.75 | $14.74 | $15.00 | $14.81 | 25,225 |
| 2023-04-03 | $15.37 | $15.95 | $15.31 | $15.47 | $15.27 | 67,444 |
| 2023-03-31 | $15.44 | $15.63 | $15.39 | $15.50 | $15.30 | 26,482 |
| 2023-03-30 | $16.07 | $16.07 | $15.45 | $15.57 | $15.37 | 29,250 |
| 2023-03-29 | $16.16 | $16.16 | $15.66 | $15.89 | $15.69 | 22,450 |
| 2023-03-28 | $15.83 | $16.13 | $15.66 | $15.97 | $15.77 | 25,938 |
| 2023-03-27 | $16.13 | $16.19 | $15.88 | $15.98 | $15.78 | 22,079 |
| 2023-03-24 | $15.55 | $15.97 | $15.55 | $15.88 | $15.68 | 27,758 |
| 2023-03-23 | $16.20 | $16.20 | $15.55 | $15.70 | $15.50 | 37,054 |
| 2023-03-22 | $16.49 | $16.71 | $16.00 | $16.06 | $15.86 | 37,643 |
| 2023-03-21 | $16.40 | $16.75 | $16.40 | $16.69 | $16.48 | 35,279 |
| 2023-03-20 | $16.27 | $16.45 | $16.00 | $16.12 | $15.92 | 41,575 |
| 2023-03-17 | $16.68 | $17.19 | $16.00 | $16.05 | $16.05 | 78,178 |
| 2023-03-16 | $16.28 | $17.34 | $16.11 | $16.94 | $16.94 | 24,064 |
| 2023-03-15 | $16.06 | $16.75 | $16.06 | $16.50 | $16.50 | 34,986 |
| 2023-03-14 | $16.42 | $17.38 | $16.32 | $16.48 | $16.48 | 55,956 |
| 2023-03-13 | $16.30 | $16.37 | $14.68 | $15.62 | $15.62 | 50,584 |
| 2023-03-10 | $17.42 | $17.53 | $16.37 | $16.57 | $16.57 | 34,388 |
| 2023-03-09 | $18.69 | $18.69 | $17.40 | $17.58 | $17.58 | 17,505 |
| 2023-03-08 | $18.72 | $19.02 | $18.53 | $18.79 | $18.79 | 15,009 |
| 2023-03-07 | $19.35 | $19.35 | $18.57 | $18.68 | $18.68 | 57,265 |
| 2023-03-06 | $19.61 | $19.85 | $19.11 | $19.36 | $19.36 | 94,514 |
| 2023-03-03 | $19.74 | $19.81 | $19.65 | $19.70 | $19.70 | 10,539 |
| 2023-03-02 | $19.72 | $20.01 | $19.65 | $19.74 | $19.74 | 15,085 |
| 2023-03-01 | $19.76 | $19.97 | $19.60 | $19.87 | $19.87 | 29,047 |
| 2023-02-28 | $19.74 | $19.99 | $19.74 | $19.76 | $19.76 | 32,869 |
| 2023-02-27 | $19.89 | $19.99 | $19.65 | $19.85 | $19.85 | 22,607 |
| 2023-02-24 | $19.85 | $19.91 | $19.63 | $19.80 | $19.80 | 18,347 |
| 2023-02-23 | $20.05 | $20.06 | $19.87 | $19.98 | $19.98 | 11,609 |
| 2023-02-22 | $19.94 | $20.10 | $19.90 | $19.94 | $19.94 | 22,689 |
| 2023-02-21 | $20.00 | $20.19 | $19.82 | $19.96 | $19.96 | 30,292 |
| 2023-02-17 | $19.88 | $20.20 | $19.65 | $20.07 | $20.07 | 35,844 |
| 2023-02-16 | $19.87 | $19.93 | $19.34 | $19.81 | $19.81 | 19,499 |
| 2023-02-15 | $19.91 | $20.15 | $19.91 | $20.10 | $20.10 | 18,296 |
| 2023-02-14 | $20.19 | $20.19 | $19.91 | $19.96 | $19.96 | 11,292 |
| 2023-02-13 | $20.01 | $20.33 | $20.01 | $20.33 | $20.33 | 14,743 |
| 2023-02-10 | $19.91 | $20.20 | $19.91 | $20.09 | $20.09 | 11,880 |
| 2023-02-09 | $19.99 | $20.09 | $19.76 | $20.06 | $20.06 | 34,407 |
| 2023-02-08 | $20.47 | $20.52 | $20.18 | $20.18 | $20.18 | 13,058 |
| 2023-02-07 | $20.37 | $20.71 | $20.12 | $20.54 | $20.54 | 19,070 |
| 2023-02-06 | $20.72 | $20.72 | $20.41 | $20.49 | $20.49 | 21,675 |
| 2023-02-03 | $20.59 | $21.05 | $20.59 | $20.87 | $20.87 | 15,040 |
| 2023-02-02 | $20.22 | $20.75 | $20.22 | $20.75 | $20.75 | 27,435 |
| 2023-02-01 | $20.10 | $20.66 | $20.04 | $20.48 | $20.48 | 33,990 |
| 2023-01-31 | $19.95 | $20.20 | $19.90 | $20.14 | $20.14 | 28,381 |
| 2023-01-30 | $19.85 | $20.13 | $19.81 | $19.83 | $19.83 | 29,806 |
| 2023-01-27 | $20.14 | $20.14 | $19.73 | $19.81 | $19.81 | 27,108 |
| 2023-01-26 | $19.83 | $20.31 | $19.76 | $20.26 | $20.10 | 35,751 |
| 2023-01-25 | $20.06 | $20.08 | $19.79 | $19.84 | $19.68 | 27,899 |
| 2023-01-24 | $20.31 | $20.85 | $20.01 | $20.22 | $20.22 | 23,798 |
| 2023-01-23 | $20.57 | $20.81 | $20.53 | $20.81 | $20.81 | 37,029 |
| 2023-01-20 | $20.41 | $20.65 | $20.27 | $20.65 | $20.65 | 29,943 |
| 2023-01-19 | $20.33 | $20.36 | $20.11 | $20.23 | $20.23 | 19,577 |
| 2023-01-18 | $20.98 | $20.98 | $20.34 | $20.46 | $20.46 | 14,958 |
| 2023-01-17 | $21.27 | $21.27 | $21.02 | $21.03 | $21.03 | 26,846 |
| 2023-01-13 | $21.08 | $21.31 | $20.87 | $21.27 | $21.27 | 15,288 |
| 2023-01-12 | $21.19 | $21.50 | $21.19 | $21.21 | $21.21 | 17,058 |
| 2023-01-11 | $21.22 | $21.27 | $21.06 | $21.16 | $21.16 | 17,721 |
| 2023-01-10 | $21.06 | $21.18 | $20.65 | $21.10 | $21.10 | 36,862 |
| 2023-01-09 | $20.93 | $21.11 | $20.60 | $20.81 | $20.81 | 41,068 |
| 2023-01-06 | $20.83 | $21.22 | $20.54 | $20.95 | $20.95 | 81,537 |
| 2023-01-05 | $20.84 | $20.84 | $20.50 | $20.67 | $20.67 | 56,952 |
| 2023-01-04 | $21.09 | $21.53 | $20.80 | $20.81 | $20.81 | 44,634 |
| 2023-01-03 | $20.88 | $21.21 | $20.77 | $21.15 | $21.15 | 42,407 |
| 2022-12-30 | $20.90 | $21.20 | $20.79 | $20.85 | $20.85 | 64,814 |
| 2022-12-29 | $21.02 | $21.26 | $20.75 | $21.00 | $21.00 | 72,442 |
| 2022-12-28 | $20.70 | $21.12 | $20.69 | $20.80 | $20.80 | 64,593 |
| 2022-12-27 | $21.28 | $21.28 | $20.85 | $20.96 | $20.96 | 24,011 |
| 2022-12-23 | $21.00 | $21.50 | $20.89 | $21.12 | $21.12 | 69,153 |
| 2022-12-22 | $21.17 | $21.17 | $20.69 | $20.95 | $20.95 | 63,316 |
| 2022-12-21 | $21.07 | $21.30 | $20.81 | $21.17 | $21.17 | 61,178 |
| 2022-12-20 | $21.00 | $21.05 | $20.66 | $20.80 | $20.80 | 47,645 |
| 2022-12-19 | $21.36 | $21.64 | $20.96 | $21.05 | $21.05 | 32,983 |
| 2022-12-16 | $21.20 | $21.55 | $20.72 | $21.43 | $21.43 | 175,442 |
| 2022-12-15 | $21.78 | $21.78 | $20.93 | $21.50 | $21.50 | 46,186 |
| 2022-12-14 | $22.19 | $22.33 | $21.64 | $22.00 | $22.00 | 47,686 |
| 2022-12-13 | $22.39 | $22.64 | $21.97 | $22.31 | $22.31 | 49,938 |
| 2022-12-12 | $21.96 | $22.18 | $21.91 | $22.03 | $22.03 | 21,416 |
| 2022-12-09 | $22.08 | $22.11 | $21.86 | $22.03 | $22.03 | 17,769 |
| 2022-12-08 | $21.92 | $22.25 | $21.85 | $22.05 | $22.05 | 39,939 |
| 2022-12-07 | $21.90 | $22.18 | $21.87 | $21.96 | $21.96 | 16,527 |
| 2022-12-06 | $21.87 | $22.06 | $21.72 | $22.05 | $22.05 | 82,926 |
| 2022-12-05 | $21.97 | $22.20 | $21.71 | $21.79 | $21.79 | 34,929 |
| 2022-12-02 | $22.24 | $22.64 | $21.68 | $22.27 | $22.27 | 16,607 |
| 2022-12-01 | $22.58 | $22.64 | $22.02 | $22.42 | $22.42 | 20,132 |
| 2022-11-30 | $22.03 | $22.59 | $21.62 | $22.47 | $22.47 | 20,713 |
| 2022-11-29 | $21.78 | $22.15 | $21.78 | $22.11 | $22.11 | 21,831 |
| 2022-11-28 | $22.06 | $22.13 | $21.83 | $22.04 | $22.04 | 18,092 |
| 2022-11-25 | $21.98 | $22.34 | $21.93 | $22.06 | $22.06 | 10,637 |
| 2022-11-23 | $22.49 | $22.68 | $21.90 | $22.06 | $22.06 | 18,994 |
| 2022-11-22 | $22.30 | $22.73 | $22.13 | $22.60 | $22.60 | 24,996 |
| 2022-11-21 | $22.45 | $22.67 | $22.30 | $22.39 | $22.39 | 22,666 |
| 2022-11-18 | $22.65 | $23.10 | $22.24 | $22.47 | $22.47 | 29,498 |
| 2022-11-17 | $22.17 | $22.46 | $21.88 | $22.44 | $22.44 | 28,540 |
| 2022-11-16 | $22.34 | $22.55 | $22.10 | $22.36 | $22.36 | 21,777 |
| 2022-11-15 | $22.51 | $22.77 | $22.18 | $22.23 | $22.23 | 21,685 |
| 2022-11-14 | $22.48 | $22.75 | $22.10 | $22.27 | $22.27 | 28,133 |
| 2022-11-11 | $23.11 | $23.19 | $22.45 | $22.48 | $22.48 | 13,262 |
| 2022-11-10 | $22.72 | $23.30 | $22.72 | $23.16 | $23.16 | 45,334 |
| 2022-11-09 | $22.55 | $22.59 | $22.14 | $22.19 | $22.19 | 16,105 |
| 2022-11-08 | $22.83 | $22.98 | $22.56 | $22.57 | $22.57 | 22,494 |
| 2022-11-07 | $22.62 | $22.80 | $22.51 | $22.60 | $22.60 | 28,461 |
| 2022-11-04 | $22.17 | $22.61 | $21.82 | $22.53 | $22.53 | 26,134 |
| 2022-11-03 | $21.82 | $22.01 | $21.33 | $22.00 | $22.00 | 39,489 |
| 2022-11-02 | $22.19 | $22.68 | $22.02 | $22.03 | $22.03 | 21,794 |
| 2022-11-01 | $22.33 | $22.58 | $22.21 | $22.36 | $22.36 | 19,267 |
| 2022-10-31 | $22.50 | $22.88 | $22.25 | $22.51 | $22.51 | 33,395 |
| 2022-10-28 | $22.47 | $22.83 | $22.15 | $22.47 | $22.47 | 25,623 |
| 2022-10-27 | $22.60 | $23.03 | $22.44 | $22.48 | $22.34 | 42,398 |
| 2022-10-26 | $22.53 | $23.00 | $22.30 | $22.40 | $22.26 | 56,334 |
| 2022-10-25 | $21.37 | $22.55 | $21.32 | $22.32 | $22.18 | 132,632 |
| 2022-10-24 | $21.57 | $21.68 | $21.44 | $21.59 | $21.46 | 53,811 |
| 2022-10-21 | $21.22 | $21.68 | $21.22 | $21.46 | $21.33 | 48,623 |
| 2022-10-20 | $21.48 | $21.55 | $20.93 | $21.04 | $20.91 | 32,317 |
| 2022-10-19 | $21.23 | $21.50 | $21.16 | $21.46 | $21.33 | 29,842 |
| 2022-10-18 | $21.74 | $21.93 | $21.31 | $21.49 | $21.36 | 31,841 |
| 2022-10-17 | $21.12 | $21.60 | $21.12 | $21.55 | $21.42 | 51,173 |
| 2022-10-14 | $21.64 | $21.96 | $20.83 | $20.97 | $20.84 | 67,653 |
| 2022-10-13 | $20.15 | $21.63 | $20.15 | $21.40 | $21.27 | 105,254 |
| 2022-10-12 | $20.34 | $20.59 | $20.11 | $20.29 | $20.16 | 36,338 |
| 2022-10-11 | $20.14 | $20.51 | $20.12 | $20.26 | $20.13 | 54,755 |
| 2022-10-10 | $20.70 | $21.01 | $20.13 | $20.28 | $20.15 | 27,933 |
| 2022-10-07 | $20.78 | $20.78 | $20.10 | $20.32 | $20.32 | 36,718 |
| 2022-10-06 | $21.20 | $21.22 | $20.76 | $20.76 | $20.76 | 18,115 |
| 2022-10-05 | $21.56 | $21.71 | $21.23 | $21.33 | $21.33 | 15,602 |
| 2022-10-04 | $21.28 | $21.79 | $21.28 | $21.74 | $21.74 | 15,097 |
| 2022-10-03 | $20.87 | $21.22 | $20.87 | $21.15 | $21.15 | 13,991 |
| 2022-09-30 | $21.05 | $21.26 | $20.78 | $20.78 | $20.78 | 27,911 |
| 2022-09-29 | $21.20 | $21.20 | $20.83 | $20.89 | $20.89 | 21,545 |
| 2022-09-28 | $20.89 | $21.47 | $20.32 | $21.23 | $21.23 | 33,691 |
| 2022-09-27 | $21.23 | $21.23 | $20.77 | $20.84 | $20.84 | 19,187 |
| 2022-09-26 | $20.89 | $21.14 | $20.89 | $21.13 | $21.13 | 33,098 |
| 2022-09-23 | $20.82 | $21.03 | $20.72 | $20.96 | $20.96 | 26,779 |
| 2022-09-22 | $21.17 | $21.17 | $20.96 | $21.02 | $21.02 | 12,804 |
| 2022-09-21 | $21.29 | $21.50 | $21.03 | $21.26 | $21.26 | 30,926 |
| 2022-09-20 | $21.37 | $21.44 | $20.97 | $21.16 | $21.16 | 15,444 |
| 2022-09-19 | $20.90 | $21.35 | $20.90 | $21.19 | $21.19 | 29,447 |
| 2022-09-16 | $20.78 | $21.27 | $20.28 | $21.06 | $21.06 | 53,223 |
| 2022-09-15 | $20.64 | $21.21 | $20.64 | $21.03 | $21.03 | 21,991 |
| 2022-09-14 | $20.60 | $20.79 | $20.51 | $20.57 | $20.57 | 22,235 |
| 2022-09-13 | $21.08 | $21.42 | $20.48 | $20.53 | $20.53 | 30,699 |
| 2022-09-12 | $21.38 | $21.43 | $21.27 | $21.36 | $21.36 | 10,109 |
| 2022-09-09 | $21.46 | $21.46 | $21.09 | $21.29 | $21.29 | 16,603 |
| 2022-09-08 | $21.10 | $21.21 | $20.93 | $21.19 | $21.19 | 18,743 |
| 2022-09-07 | $21.23 | $21.50 | $21.10 | $21.29 | $21.29 | 13,076 |
| 2022-09-06 | $22.04 | $22.04 | $21.14 | $21.30 | $21.30 | 16,303 |
| 2022-09-02 | $22.21 | $22.21 | $21.66 | $21.82 | $21.82 | 14,803 |
| 2022-09-01 | $22.06 | $22.22 | $21.99 | $22.21 | $22.21 | 22,807 |
| 2022-08-31 | $22.25 | $22.25 | $22.03 | $22.10 | $22.10 | 33,031 |
| 2022-08-30 | $22.11 | $22.29 | $21.89 | $22.23 | $22.23 | 39,608 |
| 2022-08-29 | $22.17 | $22.41 | $22.04 | $22.25 | $22.25 | 30,895 |
| 2022-08-26 | $22.61 | $22.61 | $22.35 | $22.37 | $22.37 | 20,279 |
| 2022-08-25 | $22.69 | $22.80 | $22.60 | $22.75 | $22.75 | 12,764 |
| 2022-08-24 | $22.42 | $22.59 | $22.42 | $22.52 | $22.52 | 23,464 |
| 2022-08-23 | $22.78 | $22.78 | $22.50 | $22.57 | $22.57 | 14,284 |
| 2022-08-22 | $22.63 | $22.67 | $22.40 | $22.59 | $22.59 | 65,654 |
| 2022-08-19 | $22.98 | $23.00 | $22.71 | $22.88 | $22.88 | 40,020 |
| 2022-08-18 | $22.89 | $23.14 | $22.89 | $23.03 | $23.03 | 35,267 |
| 2022-08-17 | $23.04 | $23.05 | $22.95 | $22.95 | $22.95 | 12,301 |
| 2022-08-16 | $23.06 | $23.45 | $23.06 | $23.24 | $23.24 | 26,401 |
| 2022-08-15 | $22.67 | $23.31 | $22.62 | $23.13 | $23.13 | 43,811 |
| 2022-08-12 | $22.50 | $22.78 | $22.50 | $22.76 | $22.76 | 33,187 |
| 2022-08-11 | $22.31 | $22.60 | $22.30 | $22.50 | $22.50 | 23,747 |
| 2022-08-10 | $22.10 | $22.27 | $21.96 | $22.16 | $22.16 | 30,373 |
| 2022-08-09 | $21.80 | $22.04 | $21.80 | $21.98 | $21.98 | 25,320 |
| 2022-08-08 | $21.99 | $22.09 | $21.59 | $21.89 | $21.89 | 30,562 |
| 2022-08-05 | $21.96 | $22.19 | $21.83 | $21.97 | $21.97 | 18,234 |
| 2022-08-04 | $22.30 | $22.37 | $21.90 | $22.08 | $22.08 | 17,419 |
| 2022-08-03 | $22.57 | $22.58 | $22.35 | $22.39 | $22.39 | 18,943 |
| 2022-08-02 | $22.71 | $22.72 | $22.48 | $22.49 | $22.49 | 12,071 |
| 2022-08-01 | $22.54 | $23.24 | $22.50 | $22.84 | $22.84 | 25,879 |
| 2022-07-29 | $22.80 | $22.90 | $22.49 | $22.81 | $22.81 | 40,351 |
| 2022-07-28 | $23.00 | $23.76 | $22.64 | $22.80 | $22.66 | 39,117 |
| 2022-07-27 | $22.63 | $22.94 | $22.59 | $22.92 | $22.78 | 35,076 |
| 2022-07-26 | $21.77 | $22.62 | $21.77 | $22.45 | $22.31 | 36,579 |
| 2022-07-25 | $21.67 | $21.92 | $21.65 | $21.72 | $21.59 | 20,711 |
| 2022-07-22 | $21.94 | $22.30 | $21.54 | $21.77 | $21.64 | 26,195 |
| 2022-07-21 | $21.43 | $21.85 | $21.43 | $21.81 | $21.68 | 33,372 |
| 2022-07-20 | $21.45 | $21.57 | $21.10 | $21.50 | $21.37 | 38,840 |
| 2022-07-19 | $21.36 | $21.88 | $21.36 | $21.45 | $21.32 | 54,485 |
| 2022-07-18 | $20.86 | $21.41 | $20.86 | $21.35 | $21.22 | 87,986 |
| 2022-07-15 | $21.00 | $21.07 | $20.81 | $20.96 | $20.83 | 86,654 |
| 2022-07-14 | $20.67 | $20.88 | $20.50 | $20.77 | $20.64 | 55,950 |
| 2022-07-13 | $20.81 | $20.97 | $20.61 | $20.97 | $20.84 | 83,367 |
| 2022-07-12 | $20.74 | $20.80 | $20.70 | $20.70 | $20.57 | 97,126 |
| 2022-07-11 | $20.68 | $20.86 | $20.68 | $20.72 | $20.59 | 27,815 |
| 2022-07-08 | $21.10 | $21.12 | $20.71 | $20.93 | $20.80 | 21,031 |
| 2022-07-07 | $21.47 | $21.47 | $20.97 | $20.98 | $20.85 | 31,555 |
| 2022-07-06 | $20.77 | $21.19 | $20.67 | $21.07 | $20.94 | 36,935 |
| 2022-07-05 | $20.66 | $20.85 | $20.43 | $20.84 | $20.71 | 38,378 |
| 2022-07-01 | $20.67 | $20.96 | $20.56 | $20.84 | $20.71 | 25,375 |
| 2022-06-30 | $20.61 | $20.80 | $20.41 | $20.67 | $20.54 | 32,197 |
| 2022-06-29 | $20.76 | $20.85 | $20.61 | $20.76 | $20.63 | 65,151 |
| 2022-06-28 | $21.08 | $21.29 | $20.81 | $20.81 | $20.68 | 82,054 |
| 2022-06-27 | $21.04 | $21.19 | $20.96 | $21.04 | $20.91 | 33,155 |
| 2022-06-24 | $20.75 | $21.35 | $20.75 | $20.91 | $20.78 | 179,080 |
| 2022-06-23 | $20.80 | $21.47 | $20.52 | $20.62 | $20.49 | 48,546 |
| 2022-06-22 | $20.89 | $21.35 | $20.89 | $20.91 | $20.78 | 82,055 |
| 2022-06-21 | $20.59 | $21.17 | $20.48 | $21.01 | $20.88 | 42,527 |
| 2022-06-17 | $20.20 | $20.61 | $20.14 | $20.50 | $20.37 | 56,263 |
| 2022-06-16 | $20.38 | $20.57 | $20.00 | $20.03 | $19.91 | 40,078 |
| 2022-06-15 | $20.28 | $20.93 | $20.28 | $20.60 | $20.47 | 51,098 |
| 2022-06-14 | $20.07 | $20.36 | $20.02 | $20.25 | $20.13 | 117,052 |
| 2022-06-13 | $20.06 | $20.22 | $19.85 | $20.06 | $19.94 | 58,989 |
| 2022-06-10 | $20.49 | $20.70 | $20.14 | $20.20 | $20.08 | 62,627 |
| 2022-06-09 | $21.30 | $21.33 | $20.69 | $20.81 | $20.68 | 29,390 |
| 2022-06-08 | $21.25 | $21.50 | $21.22 | $21.44 | $21.31 | 27,463 |
| 2022-06-07 | $21.25 | $21.53 | $21.25 | $21.47 | $21.34 | 62,300 |
| 2022-06-06 | $21.32 | $21.75 | $21.32 | $21.53 | $21.40 | 32,935 |
| 2022-06-03 | $21.28 | $21.38 | $21.15 | $21.28 | $21.15 | 16,680 |
| 2022-06-02 | $21.44 | $21.53 | $21.21 | $21.50 | $21.37 | 24,664 |
| 2022-06-01 | $21.41 | $21.50 | $21.01 | $21.33 | $21.20 | 24,653 |
| 2022-05-31 | $21.38 | $21.48 | $21.08 | $21.46 | $21.33 | 39,575 |
| 2022-05-27 | $21.45 | $21.85 | $21.06 | $21.62 | $21.49 | 33,915 |
| 2022-05-26 | $20.87 | $21.48 | $20.85 | $21.26 | $21.13 | 57,416 |
| 2022-05-25 | $21.01 | $21.15 | $20.69 | $20.77 | $20.64 | 46,100 |
| 2022-05-24 | $20.79 | $21.04 | $20.54 | $20.98 | $20.85 | 71,659 |
| 2022-05-23 | $20.66 | $21.13 | $20.49 | $20.97 | $20.84 | 110,621 |
| 2022-05-20 | $20.17 | $20.31 | $19.95 | $20.26 | $20.14 | 47,785 |
| 2022-05-19 | $20.00 | $20.25 | $19.90 | $20.07 | $19.95 | 154,501 |
| 2022-05-18 | $20.05 | $20.52 | $20.00 | $20.10 | $19.98 | 47,995 |
| 2022-05-17 | $20.00 | $20.27 | $20.00 | $20.17 | $20.05 | 75,392 |
| 2022-05-16 | $19.86 | $20.16 | $19.50 | $20.03 | $19.91 | 59,907 |
| 2022-05-13 | $20.79 | $20.79 | $19.96 | $20.00 | $19.88 | 88,520 |
| 2022-05-12 | $20.51 | $20.79 | $20.29 | $20.53 | $20.40 | 65,508 |
| 2022-05-11 | $20.83 | $21.07 | $20.60 | $20.70 | $20.57 | 139,709 |
| 2022-05-10 | $21.33 | $21.34 | $20.48 | $20.74 | $20.61 | 61,859 |
| 2022-05-09 | $21.31 | $21.56 | $21.08 | $21.12 | $20.99 | 216,478 |
| 2022-05-06 | $21.90 | $21.90 | $21.32 | $21.52 | $21.39 | 24,234 |
| 2022-05-05 | $22.25 | $22.25 | $21.60 | $21.90 | $21.77 | 21,769 |
| 2022-05-04 | $22.28 | $22.53 | $21.87 | $22.44 | $22.30 | 38,699 |
| 2022-05-03 | $21.80 | $22.60 | $21.77 | $22.30 | $22.16 | 35,818 |
| 2022-05-02 | $21.41 | $21.90 | $21.31 | $21.70 | $21.57 | 32,953 |
| 2022-04-29 | $22.14 | $22.69 | $21.38 | $21.39 | $21.26 | 60,314 |
| 2022-04-28 | $22.17 | $23.66 | $21.91 | $22.36 | $22.08 | 22,969 |
| 2022-04-27 | $22.22 | $22.62 | $21.57 | $22.00 | $21.72 | 86,936 |
| 2022-04-26 | $23.80 | $23.80 | $22.37 | $22.39 | $22.11 | 28,042 |
| 2022-04-25 | $23.02 | $23.12 | $22.41 | $23.11 | $22.82 | 33,938 |
| 2022-04-22 | $23.88 | $23.88 | $23.06 | $23.14 | $22.85 | 113,854 |
| 2022-04-21 | $24.37 | $24.43 | $23.61 | $23.68 | $23.38 | 19,429 |
| 2022-04-20 | $23.72 | $24.21 | $23.51 | $23.95 | $23.65 | 25,262 |
| 2022-04-19 | $23.47 | $23.74 | $23.40 | $23.57 | $23.27 | 45,207 |
| 2022-04-18 | $23.14 | $23.38 | $23.05 | $23.22 | $22.93 | 17,698 |
| 2022-04-14 | $23.31 | $23.35 | $22.94 | $23.03 | $22.74 | 20,181 |
| 2022-04-13 | $23.20 | $23.31 | $23.00 | $23.22 | $22.93 | 16,371 |
| 2022-04-12 | $23.19 | $23.63 | $22.98 | $22.98 | $22.69 | 38,372 |
| 2022-04-11 | $22.83 | $23.55 | $22.83 | $23.10 | $22.81 | 56,409 |
| 2022-04-08 | $22.94 | $23.11 | $22.78 | $23.04 | $22.75 | 37,146 |
| 2022-04-07 | $23.16 | $23.16 | $22.66 | $22.83 | $22.54 | 39,148 |
| 2022-04-06 | $23.10 | $23.42 | $22.87 | $22.95 | $22.66 | 54,959 |
| 2022-04-05 | $23.17 | $23.52 | $23.02 | $23.04 | $22.75 | 25,157 |
| 2022-04-04 | $23.47 | $23.47 | $23.05 | $23.07 | $22.78 | 18,135 |
| 2022-04-01 | $23.69 | $23.83 | $23.31 | $23.49 | $23.19 | 38,304 |
| 2022-03-31 | $23.72 | $23.90 | $23.38 | $23.49 | $23.19 | 28,210 |
| 2022-03-30 | $24.34 | $24.57 | $23.61 | $23.73 | $23.43 | 29,243 |
| 2022-03-29 | $24.32 | $25.02 | $24.12 | $24.34 | $24.03 | 57,497 |
| 2022-03-28 | $25.08 | $25.12 | $24.74 | $25.01 | $24.70 | 14,579 |
| 2022-03-25 | $24.74 | $25.24 | $24.52 | $25.08 | $24.76 | 36,671 |
| 2022-03-24 | $24.88 | $24.88 | $24.49 | $24.62 | $24.31 | 23,137 |
| 2022-03-23 | $24.83 | $24.83 | $24.38 | $24.60 | $24.29 | 126,011 |
| 2022-03-22 | $24.62 | $25.22 | $24.62 | $24.96 | $24.65 | 25,983 |
| 2022-03-21 | $25.36 | $25.36 | $24.44 | $24.62 | $24.31 | 17,069 |
| 2022-03-18 | $25.31 | $25.35 | $24.57 | $25.09 | $24.77 | 57,429 |
| 2022-03-17 | $25.32 | $25.49 | $24.71 | $25.35 | $25.03 | 28,937 |
| 2022-03-16 | $25.30 | $25.43 | $25.05 | $25.13 | $24.81 | 41,587 |
| 2022-03-15 | $26.03 | $26.22 | $24.63 | $24.88 | $24.57 | 84,637 |
| 2022-03-14 | $25.10 | $25.84 | $25.10 | $25.71 | $25.39 | 39,261 |
| 2022-03-11 | $24.25 | $24.79 | $24.19 | $24.71 | $24.40 | 35,336 |
| 2022-03-10 | $24.00 | $24.41 | $23.84 | $24.29 | $23.98 | 22,912 |
| 2022-03-09 | $24.21 | $24.47 | $23.91 | $24.11 | $23.81 | 32,924 |
| 2022-03-08 | $24.05 | $24.30 | $23.60 | $23.65 | $23.35 | 112,104 |
| 2022-03-07 | $24.55 | $24.55 | $23.86 | $23.93 | $23.63 | 56,038 |
| 2022-03-04 | $24.44 | $24.53 | $24.25 | $24.53 | $24.22 | 18,549 |
| 2022-03-03 | $24.89 | $24.99 | $24.25 | $24.88 | $24.57 | 30,860 |
| 2022-03-02 | $23.87 | $24.89 | $23.13 | $24.71 | $24.40 | 45,509 |
| 2022-03-01 | $24.08 | $24.08 | $22.94 | $23.75 | $23.45 | 67,021 |
| 2022-02-28 | $22.78 | $24.49 | $22.55 | $24.12 | $23.82 | 107,050 |
| 2022-02-25 | $21.76 | $23.34 | $21.76 | $23.00 | $22.71 | 81,051 |
| 2022-02-24 | $21.45 | $21.76 | $20.68 | $21.53 | $21.26 | 85,239 |
| 2022-02-23 | $22.80 | $22.90 | $21.85 | $22.05 | $21.77 | 42,544 |
| 2022-02-22 | $24.60 | $25.26 | $21.21 | $23.06 | $22.77 | 283,209 |
| 2022-02-18 | $25.83 | $26.04 | $25.63 | $25.76 | $25.44 | 19,605 |
| 2022-02-17 | $26.43 | $26.43 | $25.75 | $25.75 | $25.43 | 13,479 |
| 2022-02-16 | $26.44 | $26.93 | $26.35 | $26.65 | $26.32 | 8,360 |
| 2022-02-15 | $26.26 | $26.58 | $26.26 | $26.56 | $26.23 | 11,524 |
| 2022-02-14 | $26.23 | $26.23 | $25.97 | $25.97 | $25.64 | 13,577 |
| 2022-02-11 | $26.35 | $26.66 | $26.03 | $26.17 | $25.84 | 12,873 |
| 2022-02-10 | $26.58 | $26.80 | $26.20 | $26.45 | $26.12 | 20,278 |
| 2022-02-09 | $27.09 | $27.20 | $26.45 | $26.45 | $26.12 | 30,870 |
| 2022-02-08 | $26.63 | $26.99 | $26.63 | $26.95 | $26.61 | 12,295 |
| 2022-02-07 | $26.67 | $26.72 | $26.57 | $26.57 | $26.24 | 14,579 |
| 2022-02-04 | $26.64 | $26.64 | $26.29 | $26.57 | $26.24 | 28,696 |
| 2022-02-03 | $26.70 | $27.04 | $26.16 | $26.63 | $26.30 | 23,967 |
| 2022-02-02 | $26.95 | $27.44 | $26.54 | $26.70 | $26.36 | 23,894 |
| 2022-02-01 | $27.07 | $27.16 | $26.19 | $26.67 | $26.33 | 22,311 |
| 2022-01-31 | $26.82 | $27.28 | $26.42 | $26.99 | $26.65 | 24,334 |
| 2022-01-28 | $26.59 | $26.86 | $25.91 | $26.81 | $26.47 | 30,042 |
| 2022-01-27 | $27.67 | $28.02 | $26.26 | $26.85 | $26.37 | 27,846 |
| 2022-01-26 | $28.75 | $28.75 | $26.94 | $27.29 | $26.81 | 74,752 |
| 2022-01-25 | $27.40 | $29.09 | $27.30 | $28.62 | $28.11 | 84,283 |
| 2022-01-24 | $26.17 | $27.25 | $26.17 | $27.11 | $26.63 | 27,756 |
| 2022-01-21 | $26.47 | $27.22 | $26.24 | $26.46 | $25.99 | 28,573 |
| 2022-01-20 | $27.26 | $27.42 | $26.72 | $26.83 | $26.36 | 26,388 |
| 2022-01-19 | $27.68 | $27.68 | $27.00 | $27.16 | $26.68 | 21,328 |
| 2022-01-18 | $27.46 | $27.77 | $27.33 | $27.47 | $26.98 | 49,492 |
| 2022-01-14 | $27.35 | $27.75 | $26.93 | $27.50 | $27.01 | 45,414 |
| 2022-01-13 | $27.45 | $27.81 | $27.08 | $27.81 | $27.32 | 38,709 |
| 2022-01-12 | $27.16 | $27.49 | $26.98 | $27.42 | $26.93 | 31,261 |
| 2022-01-11 | $27.20 | $27.37 | $27.12 | $27.34 | $26.86 | 28,609 |
| 2022-01-10 | $25.82 | $27.23 | $25.82 | $27.20 | $26.72 | 38,642 |
| 2022-01-07 | $26.70 | $27.22 | $26.45 | $27.00 | $26.52 | 17,399 |
| 2022-01-06 | $26.24 | $27.00 | $25.31 | $26.81 | $26.34 | 21,047 |
| 2022-01-05 | $26.16 | $26.52 | $25.92 | $26.01 | $25.55 | 14,242 |
| 2022-01-04 | $26.44 | $26.80 | $26.37 | $26.46 | $25.99 | 8,658 |
| 2022-01-03 | $26.21 | $26.50 | $26.00 | $26.20 | $25.74 | 16,063 |
| 2021-12-31 | $26.14 | $26.30 | $25.37 | $26.20 | $25.74 | 10,512 |
| 2021-12-30 | $25.97 | $26.29 | $25.90 | $26.07 | $25.61 | 15,486 |
| 2021-12-29 | $26.00 | $26.00 | $25.56 | $25.82 | $25.36 | 12,500 |
| 2021-12-28 | $25.70 | $26.38 | $25.70 | $26.27 | $25.81 | 31,150 |
| 2021-12-27 | $25.29 | $25.78 | $25.09 | $25.76 | $25.30 | 24,914 |
| 2021-12-23 | $25.02 | $25.63 | $24.95 | $25.16 | $24.71 | 16,701 |
| 2021-12-22 | $24.21 | $25.32 | $24.21 | $24.79 | $24.35 | 18,503 |
| 2021-12-21 | $24.14 | $24.77 | $24.14 | $24.75 | $24.31 | 24,176 |
| 2021-12-20 | $23.69 | $24.22 | $23.06 | $24.04 | $23.61 | 24,789 |
| 2021-12-17 | $24.46 | $24.66 | $23.67 | $23.86 | $23.44 | 60,257 |
| 2021-12-16 | $24.84 | $25.00 | $24.38 | $24.75 | $24.31 | 19,215 |
| 2021-12-15 | $24.36 | $24.87 | $24.05 | $24.49 | $24.06 | 18,883 |
| 2021-12-14 | $24.10 | $24.82 | $24.01 | $24.18 | $23.75 | 29,497 |
| 2021-12-13 | $24.41 | $24.89 | $24.05 | $24.21 | $23.78 | 48,925 |
| 2021-12-10 | $24.54 | $24.73 | $24.08 | $24.51 | $24.08 | 16,208 |
| 2021-12-09 | $24.48 | $25.15 | $24.17 | $24.32 | $23.89 | 17,496 |
| 2021-12-08 | $25.30 | $25.30 | $24.28 | $24.74 | $24.30 | 38,286 |
| 2021-12-07 | $24.77 | $25.38 | $24.50 | $25.10 | $24.66 | 21,977 |
| 2021-12-06 | $24.65 | $24.88 | $24.26 | $24.42 | $23.99 | 48,638 |
| 2021-12-03 | $25.21 | $25.21 | $23.89 | $24.34 | $23.91 | 21,718 |
| 2021-12-02 | $24.10 | $25.60 | $24.02 | $25.01 | $24.57 | 33,481 |
| 2021-12-01 | $24.84 | $25.21 | $23.51 | $23.88 | $23.46 | 39,071 |
| 2021-11-30 | $24.11 | $24.53 | $23.98 | $24.46 | $24.03 | 28,456 |
| 2021-11-29 | $25.21 | $25.21 | $24.29 | $24.29 | $23.86 | 18,894 |
| 2021-11-26 | $25.73 | $25.88 | $24.10 | $24.65 | $24.21 | 24,530 |
| 2021-11-24 | $26.22 | $26.61 | $25.62 | $26.54 | $26.07 | 19,137 |
| 2021-11-23 | $26.50 | $26.63 | $25.90 | $26.37 | $25.90 | 28,476 |
| 2021-11-22 | $26.67 | $26.78 | $26.21 | $26.51 | $26.04 | 32,030 |
| 2021-11-19 | $26.31 | $26.70 | $26.31 | $26.42 | $25.95 | 13,729 |
| 2021-11-18 | $26.34 | $26.68 | $25.97 | $26.62 | $26.15 | 20,732 |
| 2021-11-17 | $26.30 | $26.38 | $25.65 | $26.34 | $25.87 | 25,114 |
| 2021-11-16 | $26.65 | $26.73 | $26.15 | $26.31 | $25.84 | 24,474 |
| 2021-11-15 | $26.76 | $26.98 | $26.42 | $26.96 | $26.48 | 17,356 |
| 2021-11-12 | $27.18 | $27.19 | $26.42 | $26.78 | $26.31 | 20,578 |
| 2021-11-11 | $27.13 | $27.23 | $27.01 | $27.01 | $26.53 | 9,908 |
| 2021-11-10 | $26.95 | $27.13 | $26.79 | $26.93 | $26.45 | 13,253 |
| 2021-11-09 | $27.04 | $27.04 | $26.73 | $26.77 | $26.30 | 11,150 |
| 2021-11-08 | $27.07 | $27.20 | $26.95 | $27.06 | $26.58 | 20,197 |
| 2021-11-05 | $26.78 | $27.47 | $26.46 | $26.93 | $26.45 | 35,249 |
| 2021-11-04 | $26.43 | $26.74 | $25.95 | $26.66 | $26.19 | 16,878 |
| 2021-11-03 | $25.80 | $26.67 | $25.80 | $26.42 | $25.95 | 30,908 |
| 2021-11-02 | $26.16 | $26.40 | $25.78 | $25.89 | $25.43 | 14,132 |
| 2021-11-01 | $25.87 | $26.40 | $25.87 | $26.32 | $25.85 | 20,977 |
| 2021-10-29 | $25.27 | $25.76 | $25.27 | $25.67 | $25.22 | 14,090 |
| 2021-10-28 | $25.39 | $26.06 | $25.15 | $25.46 | $24.88 | 20,004 |
| 2021-10-27 | $25.73 | $25.95 | $25.08 | $25.15 | $24.58 | 55,705 |
| 2021-10-26 | $25.92 | $26.15 | $25.63 | $25.90 | $25.31 | 25,635 |
| 2021-10-25 | $25.62 | $26.00 | $25.49 | $26.00 | $25.41 | 22,890 |
| 2021-10-22 | $25.37 | $25.72 | $25.31 | $25.60 | $25.02 | 15,295 |
| 2021-10-21 | $25.51 | $25.52 | $25.06 | $25.36 | $24.79 | 31,153 |
| 2021-10-20 | $25.43 | $25.70 | $25.36 | $25.47 | $24.89 | 33,848 |
| 2021-10-19 | $25.57 | $26.07 | $25.08 | $25.51 | $24.93 | 20,217 |
| 2021-10-18 | $25.03 | $25.74 | $25.03 | $25.34 | $24.77 | 18,476 |
| 2021-10-15 | $26.00 | $26.50 | $25.03 | $25.70 | $25.12 | 53,848 |
| 2021-10-14 | $25.55 | $25.86 | $25.25 | $25.77 | $25.19 | 46,930 |
| 2021-10-13 | $25.45 | $25.62 | $24.84 | $25.48 | $24.90 | 27,641 |
| 2021-10-12 | $25.29 | $25.58 | $24.99 | $25.49 | $24.91 | 19,825 |
| 2021-10-11 | $25.78 | $25.78 | $25.10 | $25.37 | $24.80 | 18,669 |
| 2021-10-08 | $25.68 | $25.68 | $25.57 | $25.58 | $25.00 | 20,953 |
| 2021-10-07 | $25.33 | $25.80 | $25.31 | $25.68 | $25.10 | 27,023 |
| 2021-10-06 | $25.07 | $25.84 | $25.07 | $25.72 | $25.14 | 30,079 |
| 2021-10-05 | $25.03 | $25.38 | $24.92 | $25.32 | $24.75 | 27,391 |
| 2021-10-04 | $25.32 | $25.54 | $24.99 | $25.25 | $24.68 | 30,687 |
| 2021-10-01 | $25.29 | $25.72 | $25.03 | $25.44 | $24.86 | 31,552 |
| 2021-09-30 | $25.69 | $25.73 | $25.16 | $25.21 | $24.64 | 26,606 |
| 2021-09-29 | $25.38 | $25.63 | $25.22 | $25.52 | $24.94 | 13,828 |
| 2021-09-28 | $25.59 | $25.59 | $25.00 | $25.10 | $24.53 | 31,467 |
| 2021-09-27 | $25.04 | $25.95 | $25.00 | $25.66 | $25.08 | 39,554 |
| 2021-09-24 | $24.88 | $25.20 | $24.88 | $25.13 | $24.56 | 19,282 |
| 2021-09-23 | $24.25 | $24.97 | $24.25 | $24.81 | $24.25 | 21,836 |
| 2021-09-22 | $24.22 | $24.75 | $23.49 | $24.15 | $23.60 | 18,648 |
| 2021-09-21 | $23.86 | $24.09 | $23.61 | $23.77 | $23.23 | 14,454 |
| 2021-09-20 | $23.72 | $24.06 | $23.10 | $23.78 | $23.24 | 31,622 |
| 2021-09-17 | $24.61 | $24.73 | $24.08 | $24.10 | $23.55 | 85,103 |
| 2021-09-16 | $24.91 | $25.33 | $24.30 | $24.49 | $23.94 | 24,297 |
| 2021-09-15 | $24.54 | $25.03 | $24.45 | $24.91 | $24.35 | 39,187 |
| 2021-09-14 | $24.56 | $24.76 | $24.36 | $24.54 | $23.98 | 28,458 |
| 2021-09-13 | $24.76 | $24.76 | $24.33 | $24.44 | $23.89 | 30,316 |
| 2021-09-10 | $24.80 | $24.80 | $24.27 | $24.39 | $23.84 | 22,991 |
| 2021-09-09 | $24.67 | $24.94 | $24.47 | $24.55 | $23.99 | 21,893 |
| 2021-09-08 | $24.62 | $24.96 | $24.38 | $24.75 | $24.19 | 27,263 |
| 2021-09-07 | $25.41 | $25.41 | $24.29 | $24.77 | $24.21 | 56,263 |
| 2021-09-03 | $25.47 | $25.53 | $25.27 | $25.31 | $24.74 | 22,521 |
| 2021-09-02 | $25.45 | $25.71 | $25.34 | $25.57 | $24.99 | 37,548 |
| 2021-09-01 | $25.75 | $25.75 | $25.22 | $25.61 | $25.03 | 28,127 |
| 2021-08-31 | $25.16 | $25.75 | $25.16 | $25.74 | $25.16 | 285,149 |
| 2021-08-30 | $25.24 | $25.33 | $25.08 | $25.26 | $24.69 | 29,295 |
| 2021-08-27 | $24.50 | $25.38 | $24.50 | $25.36 | $24.79 | 36,924 |
| 2021-08-26 | $25.12 | $25.12 | $24.13 | $24.35 | $23.80 | 29,505 |
| 2021-08-25 | $25.07 | $25.19 | $25.01 | $25.04 | $24.47 | 13,168 |
| 2021-08-24 | $25.31 | $25.31 | $24.89 | $24.99 | $24.42 | 16,619 |
| 2021-08-23 | $25.84 | $25.84 | $25.00 | $25.11 | $24.54 | 27,607 |
| 2021-08-20 | $25.34 | $25.78 | $25.29 | $25.64 | $25.06 | 38,371 |
| 2021-08-19 | $25.68 | $25.68 | $25.02 | $25.43 | $24.85 | 30,880 |
| 2021-08-18 | $24.94 | $25.80 | $24.41 | $25.57 | $24.99 | 63,319 |
| 2021-08-17 | $25.08 | $25.25 | $24.96 | $25.19 | $24.62 | 85,227 |
| 2021-08-16 | $25.04 | $25.36 | $24.97 | $25.34 | $24.77 | 18,652 |
| 2021-08-13 | $24.93 | $25.43 | $24.91 | $25.27 | $24.70 | 30,309 |
| 2021-08-12 | $25.41 | $25.41 | $25.10 | $25.29 | $24.72 | 21,757 |
| 2021-08-11 | $24.31 | $25.41 | $24.31 | $25.41 | $24.83 | 13,574 |
| 2021-08-10 | $24.72 | $25.23 | $24.72 | $25.13 | $24.56 | 33,577 |
| 2021-08-09 | $24.71 | $25.20 | $24.52 | $25.01 | $24.44 | 23,112 |
| 2021-08-06 | $24.50 | $24.93 | $24.23 | $24.71 | $24.15 | 25,085 |
| 2021-08-05 | $23.72 | $24.41 | $23.72 | $24.41 | $23.86 | 14,307 |
| 2021-08-04 | $23.92 | $24.39 | $23.64 | $23.89 | $23.35 | 30,376 |
| 2021-08-03 | $23.92 | $24.35 | $23.92 | $24.23 | $23.68 | 16,456 |
| 2021-08-02 | $24.28 | $24.38 | $23.73 | $23.79 | $23.25 | 19,472 |
| 2021-07-30 | $24.15 | $24.74 | $23.84 | $23.93 | $23.39 | 21,852 |
| 2021-07-29 | $23.90 | $24.46 | $23.69 | $24.34 | $23.66 | 35,874 |
| 2021-07-28 | $23.85 | $24.00 | $23.33 | $23.85 | $23.18 | 95,321 |
| 2021-07-27 | $23.67 | $24.38 | $23.61 | $23.79 | $23.13 | 16,417 |
| 2021-07-26 | $23.60 | $24.15 | $23.58 | $23.93 | $23.26 | 11,486 |
| 2021-07-23 | $23.06 | $23.72 | $23.05 | $23.59 | $22.93 | 25,668 |
| 2021-07-22 | $23.54 | $23.56 | $23.10 | $23.14 | $22.49 | 17,256 |
| 2021-07-21 | $23.71 | $23.82 | $23.44 | $23.72 | $23.06 | 17,270 |
| 2021-07-20 | $23.01 | $23.97 | $23.01 | $23.40 | $22.75 | 48,300 |
| 2021-07-19 | $22.94 | $23.43 | $22.56 | $23.00 | $22.36 | 31,937 |
| 2021-07-16 | $23.96 | $24.12 | $23.44 | $23.48 | $22.82 | 26,954 |
| 2021-07-15 | $23.58 | $23.89 | $23.41 | $23.72 | $23.06 | 22,248 |
| 2021-07-14 | $23.66 | $23.98 | $23.55 | $23.66 | $23.00 | 20,663 |
| 2021-07-13 | $24.18 | $24.18 | $23.67 | $23.77 | $23.11 | 33,337 |
| 2021-07-12 | $23.89 | $24.41 | $23.79 | $24.26 | $23.58 | 24,174 |
| 2021-07-09 | $23.62 | $23.88 | $23.50 | $23.87 | $23.20 | 19,960 |
| 2021-07-08 | $23.30 | $23.55 | $22.95 | $23.30 | $22.65 | 45,267 |
| 2021-07-07 | $23.35 | $23.87 | $23.25 | $23.65 | $22.99 | 35,328 |
| 2021-07-06 | $24.14 | $24.14 | $23.18 | $23.51 | $22.85 | 38,112 |
| 2021-07-02 | $24.25 | $24.48 | $24.07 | $24.19 | $23.51 | 33,214 |
| 2021-07-01 | $24.39 | $24.63 | $24.07 | $24.24 | $23.56 | 41,922 |
| 2021-06-30 | $24.32 | $24.49 | $24.13 | $24.22 | $23.54 | 39,120 |
| 2021-06-29 | $24.74 | $24.89 | $24.31 | $24.46 | $23.78 | 40,613 |
| 2021-06-28 | $25.35 | $25.35 | $24.00 | $24.57 | $23.88 | 200,962 |
| 2021-06-25 | $24.74 | $25.74 | $24.42 | $25.25 | $24.54 | 784,358 |
| 2021-06-24 | $24.07 | $24.75 | $23.84 | $24.62 | $23.93 | 71,643 |
| 2021-06-23 | $23.73 | $24.15 | $23.66 | $24.03 | $23.36 | 67,092 |
| 2021-06-22 | $23.42 | $23.98 | $22.86 | $23.71 | $23.05 | 97,981 |
| 2021-06-21 | $23.17 | $23.66 | $22.93 | $23.42 | $22.77 | 58,824 |
| 2021-06-18 | $23.40 | $23.51 | $22.79 | $23.01 | $22.37 | 120,198 |
| 2021-06-17 | $24.99 | $24.99 | $23.31 | $23.39 | $22.74 | 144,991 |
| 2021-06-16 | $24.12 | $24.48 | $23.83 | $24.36 | $23.68 | 52,330 |
| 2021-06-15 | $24.13 | $24.38 | $23.74 | $24.31 | $23.63 | 123,231 |
| 2021-06-14 | $24.01 | $24.05 | $23.70 | $24.01 | $23.34 | 46,789 |
| 2021-06-11 | $23.84 | $24.03 | $23.62 | $24.00 | $23.33 | 38,856 |
| 2021-06-10 | $24.56 | $24.56 | $23.82 | $23.82 | $23.15 | 34,892 |
| 2021-06-09 | $24.38 | $24.47 | $24.18 | $24.37 | $23.69 | 51,727 |
| 2021-06-08 | $24.71 | $24.81 | $24.44 | $24.45 | $23.77 | 33,736 |
| 2021-06-07 | $24.61 | $24.86 | $24.43 | $24.86 | $24.17 | 42,388 |
| 2021-06-04 | $24.58 | $24.69 | $24.27 | $24.53 | $23.85 | 130,642 |
| 2021-06-03 | $24.66 | $24.68 | $24.24 | $24.60 | $23.91 | 38,946 |
| 2021-06-02 | $24.66 | $24.72 | $24.40 | $24.64 | $23.95 | 156,634 |
| 2021-06-01 | $24.47 | $24.82 | $24.09 | $24.55 | $23.86 | 60,834 |
| 2021-05-28 | $24.25 | $24.46 | $23.73 | $24.40 | $23.72 | 39,489 |
| 2021-05-27 | $23.90 | $24.25 | $23.74 | $24.18 | $23.50 | 83,148 |
| 2021-05-26 | $23.73 | $23.83 | $23.22 | $23.73 | $23.07 | 61,722 |
| 2021-05-25 | $23.67 | $23.71 | $22.98 | $23.40 | $22.75 | 110,888 |
| 2021-05-24 | $23.31 | $23.70 | $23.22 | $23.56 | $22.90 | 114,600 |
| 2021-05-21 | $23.38 | $23.44 | $22.96 | $23.26 | $22.61 | 41,634 |
| 2021-05-20 | $23.03 | $23.20 | $22.69 | $23.15 | $22.50 | 35,698 |
| 2021-05-19 | $22.70 | $23.22 | $22.26 | $23.16 | $22.51 | 45,008 |
| 2021-05-18 | $22.98 | $23.30 | $22.83 | $23.11 | $22.46 | 90,002 |
| 2021-05-17 | $22.86 | $23.23 | $21.55 | $23.13 | $22.48 | 43,142 |
| 2021-05-14 | $21.61 | $23.10 | $21.51 | $23.08 | $22.44 | 86,678 |
| 2021-05-13 | $21.46 | $22.05 | $21.34 | $22.00 | $21.39 | 31,924 |
| 2021-05-12 | $21.09 | $21.47 | $21.00 | $21.35 | $20.75 | 73,485 |
| 2021-05-11 | $21.00 | $21.46 | $21.00 | $21.02 | $20.43 | 18,687 |
| 2021-05-10 | $22.39 | $22.39 | $21.38 | $21.39 | $20.79 | 30,770 |
| 2021-05-07 | $21.77 | $22.50 | $21.77 | $22.44 | $21.81 | 65,912 |
| 2021-05-06 | $22.02 | $22.20 | $21.69 | $21.95 | $21.34 | 38,115 |
| 2021-05-05 | $22.10 | $22.37 | $21.92 | $22.14 | $21.40 | 30,181 |
| 2021-05-04 | $22.25 | $22.45 | $21.52 | $22.10 | $21.36 | 30,915 |
| 2021-05-03 | $21.32 | $22.43 | $21.26 | $22.37 | $21.62 | 89,683 |
| 2021-04-30 | $20.73 | $21.33 | $20.47 | $21.08 | $20.37 | 96,594 |
| 2021-04-29 | $20.29 | $20.48 | $20.08 | $20.48 | $19.79 | 38,940 |
| 2021-04-28 | $19.78 | $20.14 | $19.78 | $20.05 | $19.38 | 29,624 |
| 2021-04-27 | $20.10 | $20.30 | $19.56 | $19.84 | $19.17 | 30,451 |
| 2021-04-26 | $20.33 | $20.44 | $19.98 | $20.01 | $19.34 | 30,138 |
| 2021-04-23 | $19.06 | $20.20 | $19.06 | $20.00 | $19.33 | 27,253 |
| 2021-04-22 | $19.87 | $19.87 | $19.35 | $19.38 | $18.73 | 22,304 |
| 2021-04-21 | $19.44 | $19.81 | $19.44 | $19.72 | $19.06 | 26,321 |
| 2021-04-20 | $20.09 | $20.09 | $19.22 | $19.43 | $18.78 | 40,063 |
| 2021-04-19 | $20.09 | $20.33 | $19.89 | $20.20 | $19.52 | 36,829 |
| 2021-04-16 | $20.29 | $20.31 | $19.80 | $20.16 | $19.48 | 49,060 |
| 2021-04-15 | $19.92 | $20.23 | $19.72 | $20.05 | $19.38 | 14,515 |
| 2021-04-14 | $19.71 | $20.23 | $19.71 | $19.97 | $19.30 | 21,700 |
| 2021-04-13 | $20.00 | $20.05 | $19.76 | $19.77 | $19.10 | 17,914 |
| 2021-04-12 | $20.07 | $20.43 | $20.04 | $20.15 | $19.47 | 11,277 |
| 2021-04-09 | $20.22 | $20.40 | $19.96 | $20.14 | $19.46 | 21,550 |
| 2021-04-08 | $20.13 | $20.22 | $19.92 | $20.22 | $19.54 | 22,146 |
| 2021-04-07 | $20.99 | $20.99 | $19.99 | $20.15 | $19.47 | 32,236 |
| 2021-04-06 | $20.09 | $20.69 | $19.82 | $20.34 | $19.66 | 56,852 |
| 2021-04-05 | $20.47 | $20.47 | $19.91 | $20.02 | $19.35 | 31,407 |
| 2021-04-01 | $20.21 | $20.33 | $19.66 | $20.21 | $19.53 | 34,357 |
| 2021-03-31 | $20.61 | $20.79 | $20.21 | $20.27 | $19.59 | 51,861 |
| 2021-03-30 | $20.54 | $20.93 | $20.53 | $20.66 | $19.96 | 21,255 |
| 2021-03-29 | $20.50 | $20.70 | $20.08 | $20.32 | $19.64 | 33,087 |
| 2021-03-26 | $20.57 | $20.76 | $20.38 | $20.70 | $20.00 | 27,351 |
| 2021-03-25 | $19.51 | $20.39 | $19.42 | $20.22 | $19.54 | 25,979 |
| 2021-03-24 | $20.04 | $20.84 | $19.60 | $19.60 | $18.94 | 34,203 |
| 2021-03-23 | $20.48 | $20.48 | $19.48 | $19.68 | $19.02 | 61,902 |
| 2021-03-22 | $21.20 | $21.23 | $20.25 | $20.47 | $19.78 | 25,751 |
| 2021-03-19 | $21.03 | $21.47 | $20.25 | $21.47 | $20.75 | 208,169 |
| 2021-03-18 | $21.65 | $22.29 | $21.09 | $21.16 | $20.45 | 64,108 |
| 2021-03-17 | $21.56 | $21.85 | $21.23 | $21.54 | $20.82 | 65,594 |
| 2021-03-16 | $22.08 | $22.30 | $21.07 | $21.33 | $20.61 | 67,944 |
| 2021-03-15 | $23.00 | $23.00 | $22.01 | $22.21 | $21.46 | 36,503 |
| 2021-03-12 | $22.60 | $23.00 | $22.50 | $22.90 | $22.13 | 37,401 |
| 2021-03-11 | $22.25 | $22.58 | $22.11 | $22.49 | $21.73 | 42,001 |
| 2021-03-10 | $21.62 | $22.18 | $21.62 | $22.16 | $21.41 | 65,734 |
| 2021-03-09 | $21.70 | $21.90 | $21.05 | $21.51 | $20.79 | 60,660 |
| 2021-03-08 | $20.89 | $21.75 | $20.66 | $21.74 | $21.01 | 79,972 |
| 2021-03-05 | $20.88 | $20.99 | $20.00 | $20.82 | $20.12 | 60,480 |
| 2021-03-04 | $20.16 | $20.74 | $19.90 | $20.58 | $19.89 | 72,755 |
| 2021-03-03 | $19.00 | $20.41 | $19.00 | $20.00 | $19.33 | 61,500 |
| 2021-03-02 | $19.58 | $19.58 | $18.85 | $19.11 | $18.47 | 24,368 |
| 2021-03-01 | $19.24 | $19.77 | $19.24 | $19.71 | $19.05 | 30,260 |
| 2021-02-26 | $19.29 | $19.39 | $18.67 | $18.80 | $18.17 | 49,058 |
| 2021-02-25 | $19.97 | $19.97 | $19.21 | $19.22 | $18.57 | 36,948 |
| 2021-02-24 | $19.76 | $20.23 | $19.32 | $19.93 | $19.26 | 58,091 |
| 2021-02-23 | $19.44 | $19.80 | $19.15 | $19.74 | $19.08 | 72,168 |
| 2021-02-22 | $19.00 | $19.59 | $18.86 | $19.45 | $18.80 | 55,071 |
| 2021-02-19 | $18.63 | $19.13 | $18.38 | $19.08 | $18.44 | 56,049 |
| 2021-02-18 | $18.73 | $18.88 | $18.46 | $18.53 | $17.91 | 66,121 |
| 2021-02-17 | $18.75 | $18.89 | $18.54 | $18.75 | $18.12 | 44,838 |
| 2021-02-16 | $18.51 | $18.70 | $18.33 | $18.70 | $18.07 | 58,531 |
| 2021-02-12 | $17.97 | $18.25 | $17.77 | $18.25 | $17.64 | 28,976 |
| 2021-02-11 | $18.48 | $18.58 | $17.85 | $18.06 | $17.45 | 31,969 |
| 2021-02-10 | $18.56 | $18.59 | $18.10 | $18.52 | $17.90 | 90,758 |
| 2021-02-09 | $18.00 | $18.56 | $17.88 | $18.53 | $17.91 | 27,943 |
| 2021-02-08 | $17.94 | $18.26 | $17.83 | $18.24 | $17.63 | 26,816 |
| 2021-02-05 | $17.70 | $17.92 | $17.43 | $17.73 | $17.13 | 37,526 |
| 2021-02-04 | $16.60 | $17.96 | $16.60 | $17.54 | $16.95 | 47,821 |
| 2021-02-03 | $16.47 | $16.68 | $16.05 | $16.61 | $16.05 | 53,609 |
| 2021-02-02 | $16.52 | $16.66 | $16.34 | $16.50 | $15.94 | 47,522 |
| 2021-02-01 | $16.74 | $16.74 | $16.17 | $16.24 | $15.69 | 45,915 |
| 2021-01-29 | $17.28 | $17.43 | $16.52 | $16.60 | $16.04 | 35,444 |
| 2021-01-28 | $17.10 | $17.57 | $17.02 | $17.28 | $16.58 | 32,406 |
| 2021-01-27 | $17.01 | $17.89 | $16.45 | $16.73 | $16.05 | 47,569 |
| 2021-01-26 | $17.98 | $17.98 | $17.35 | $17.36 | $16.66 | 92,786 |
| 2021-01-25 | $17.74 | $17.97 | $17.45 | $17.86 | $17.14 | 44,759 |
| 2021-01-22 | $17.44 | $18.00 | $17.37 | $17.98 | $17.25 | 41,153 |
| 2021-01-21 | $17.75 | $17.88 | $17.60 | $17.74 | $17.02 | 31,147 |
| 2021-01-20 | $17.71 | $17.91 | $17.62 | $17.86 | $17.14 | 25,642 |
| 2021-01-19 | $18.10 | $18.10 | $17.56 | $17.77 | $17.05 | 30,033 |
| 2021-01-15 | $17.93 | $18.02 | $17.88 | $17.98 | $17.25 | 20,943 |
| 2021-01-14 | $16.93 | $18.23 | $16.93 | $18.16 | $17.42 | 23,748 |
| 2021-01-13 | $18.32 | $18.32 | $17.79 | $17.99 | $17.26 | 26,532 |
| 2021-01-12 | $17.79 | $18.59 | $17.79 | $18.17 | $17.43 | 41,068 |
| 2021-01-11 | $17.39 | $17.72 | $17.31 | $17.72 | $17.00 | 40,565 |
| 2021-01-08 | $17.57 | $17.59 | $17.05 | $17.38 | $16.67 | 35,206 |
| 2021-01-07 | $17.60 | $17.67 | $17.09 | $17.55 | $16.84 | 38,267 |
| 2021-01-06 | $16.13 | $17.93 | $16.13 | $17.30 | $16.60 | 116,059 |
| 2021-01-05 | $15.80 | $16.08 | $15.79 | $15.94 | $15.29 | 71,013 |
| 2021-01-04 | $15.53 | $15.80 | $15.35 | $15.68 | $15.04 | 34,320 |
| 2020-12-31 | $15.68 | $15.88 | $15.31 | $15.38 | $14.76 | 32,713 |
| 2020-12-30 | $15.53 | $15.82 | $15.53 | $15.80 | $15.16 | 24,474 |
| 2020-12-29 | $15.51 | $15.64 | $15.36 | $15.61 | $14.98 | 50,455 |
| 2020-12-28 | $15.54 | $15.83 | $15.52 | $15.57 | $14.94 | 11,305 |
| 2020-12-24 | $15.60 | $15.78 | $15.36 | $15.38 | $14.76 | 14,532 |
| 2020-12-23 | $15.12 | $15.60 | $15.12 | $15.60 | $14.97 | 10,516 |
| 2020-12-22 | $15.46 | $15.46 | $14.88 | $15.24 | $14.62 | 35,437 |
| 2020-12-21 | $15.28 | $15.54 | $15.08 | $15.44 | $14.81 | 29,512 |
| 2020-12-18 | $15.95 | $16.35 | $15.37 | $15.42 | $14.79 | 297,213 |
| 2020-12-17 | $16.17 | $16.17 | $15.61 | $15.80 | $15.16 | 15,189 |
| 2020-12-16 | $16.41 | $16.44 | $15.92 | $15.99 | $15.34 | 31,868 |
| 2020-12-15 | $15.72 | $16.45 | $15.72 | $16.36 | $15.70 | 46,198 |
| 2020-12-14 | $15.94 | $15.98 | $15.79 | $15.80 | $15.16 | 26,937 |
| 2020-12-11 | $15.59 | $16.00 | $15.59 | $15.85 | $15.21 | 22,075 |
| 2020-12-10 | $15.76 | $15.95 | $15.55 | $15.89 | $15.25 | 15,845 |
| 2020-12-09 | $15.80 | $15.90 | $15.68 | $15.77 | $15.13 | 42,671 |
| 2020-12-08 | $15.26 | $15.76 | $15.22 | $15.74 | $15.10 | 35,298 |
| 2020-12-07 | $15.54 | $15.54 | $15.11 | $15.43 | $14.80 | 14,017 |
| 2020-12-04 | $15.04 | $15.55 | $15.04 | $15.54 | $14.91 | 31,606 |
| 2020-12-03 | $15.15 | $15.49 | $15.05 | $15.34 | $14.72 | 23,083 |
| 2020-12-02 | $15.21 | $15.45 | $15.14 | $15.38 | $14.76 | 23,045 |
| 2020-12-01 | $15.15 | $15.32 | $14.92 | $15.15 | $14.54 | 19,217 |
| 2020-11-30 | $15.50 | $15.50 | $14.70 | $14.84 | $14.24 | 28,069 |
| 2020-11-27 | $15.65 | $15.74 | $15.40 | $15.64 | $15.01 | 22,814 |
| 2020-11-25 | $15.70 | $15.87 | $15.48 | $15.62 | $14.99 | 31,224 |
| 2020-11-24 | $15.40 | $16.09 | $15.37 | $15.90 | $15.25 | 107,476 |
| 2020-11-23 | $15.17 | $15.37 | $14.97 | $15.11 | $14.50 | 38,557 |
| 2020-11-20 | $14.95 | $15.23 | $14.95 | $15.00 | $14.39 | 61,058 |
| 2020-11-19 | $15.18 | $15.22 | $14.83 | $15.22 | $14.60 | 17,888 |
| 2020-11-18 | $15.54 | $15.55 | $15.12 | $15.12 | $14.51 | 35,069 |
| 2020-11-17 | $15.38 | $15.52 | $14.98 | $15.39 | $14.77 | 43,355 |
| 2020-11-16 | $15.35 | $15.53 | $15.23 | $15.45 | $14.82 | 47,136 |
| 2020-11-13 | $14.96 | $15.20 | $14.93 | $14.93 | $14.32 | 16,179 |
| 2020-11-12 | $14.86 | $15.09 | $14.67 | $14.71 | $14.11 | 33,583 |
| 2020-11-11 | $15.39 | $15.39 | $14.78 | $15.02 | $14.41 | 22,709 |
| 2020-11-10 | $14.86 | $15.75 | $14.86 | $15.40 | $14.78 | 45,756 |
| 2020-11-09 | $13.82 | $16.14 | $13.58 | $14.78 | $14.18 | 86,252 |
| 2020-11-06 | $13.74 | $13.74 | $13.25 | $13.25 | $12.71 | 15,214 |
| 2020-11-05 | $13.08 | $13.83 | $13.08 | $13.61 | $13.06 | 47,717 |
| 2020-11-04 | $13.37 | $13.37 | $13.06 | $13.12 | $12.59 | 45,021 |
| 2020-11-03 | $13.31 | $13.78 | $13.25 | $13.70 | $13.14 | 62,364 |
| 2020-11-02 | $12.80 | $13.15 | $12.78 | $13.00 | $12.47 | 33,146 |
| 2020-10-30 | $12.13 | $12.85 | $12.13 | $12.77 | $12.25 | 57,963 |
| 2020-10-29 | $12.35 | $12.58 | $11.86 | $12.34 | $11.76 | 63,641 |
| 2020-10-28 | $12.31 | $12.75 | $12.31 | $12.50 | $11.91 | 49,956 |
| 2020-10-27 | $12.80 | $13.00 | $12.32 | $12.49 | $11.90 | 41,983 |
| 2020-10-26 | $12.62 | $12.77 | $12.25 | $12.75 | $12.15 | 33,488 |
| 2020-10-23 | $12.85 | $12.85 | $12.41 | $12.66 | $12.06 | 24,790 |
| 2020-10-22 | $12.03 | $12.43 | $12.03 | $12.42 | $11.83 | 42,726 |
| 2020-10-21 | $12.28 | $12.28 | $12.06 | $12.20 | $11.62 | 24,304 |
| 2020-10-20 | $12.28 | $12.41 | $11.81 | $12.21 | $11.63 | 36,345 |
| 2020-10-19 | $12.00 | $12.48 | $11.87 | $12.10 | $11.53 | 11,824 |
| 2020-10-16 | $12.19 | $12.44 | $11.99 | $12.29 | $11.71 | 19,939 |
| 2020-10-15 | $11.67 | $12.30 | $11.67 | $12.29 | $11.71 | 25,860 |
| 2020-10-14 | $12.21 | $12.29 | $11.87 | $11.90 | $11.34 | 16,843 |
| 2020-10-13 | $12.50 | $12.71 | $12.06 | $12.06 | $11.49 | 34,520 |
| 2020-10-12 | $12.43 | $12.69 | $12.32 | $12.69 | $12.09 | 33,550 |
| 2020-10-09 | $12.24 | $12.79 | $11.83 | $12.38 | $11.79 | 25,626 |
| 2020-10-08 | $12.45 | $12.80 | $11.16 | $12.67 | $12.07 | 54,586 |
| 2020-10-07 | $11.66 | $12.38 | $11.66 | $12.33 | $11.75 | 31,458 |
| 2020-10-06 | $12.10 | $12.28 | $11.51 | $11.86 | $11.30 | 51,794 |
| 2020-10-05 | $11.69 | $12.09 | $11.69 | $11.92 | $11.36 | 55,902 |
| 2020-10-02 | $11.00 | $11.73 | $11.00 | $11.66 | $11.11 | 23,588 |
| 2020-10-01 | $11.44 | $11.44 | $11.03 | $11.16 | $10.63 | 58,334 |
| 2020-09-30 | $11.53 | $11.57 | $11.30 | $11.34 | $10.80 | 28,582 |
| 2020-09-29 | $11.40 | $11.50 | $11.12 | $11.41 | $10.87 | 26,842 |
| 2020-09-28 | $11.16 | $11.66 | $11.16 | $11.43 | $10.89 | 31,417 |
| 2020-09-25 | $10.82 | $11.20 | $10.82 | $11.03 | $10.51 | 61,962 |
| 2020-09-24 | $10.88 | $11.20 | $10.71 | $10.96 | $10.44 | 39,172 |
| 2020-09-23 | $10.94 | $11.57 | $10.72 | $10.78 | $10.27 | 40,186 |
| 2020-09-22 | $11.34 | $11.39 | $10.82 | $11.01 | $10.49 | 55,328 |
| 2020-09-21 | $11.92 | $11.92 | $11.13 | $11.23 | $10.70 | 58,080 |
| 2020-09-18 | $12.50 | $12.50 | $12.12 | $12.21 | $11.63 | 86,469 |
| 2020-09-17 | $12.21 | $12.49 | $12.21 | $12.41 | $11.82 | 30,354 |
| 2020-09-16 | $12.32 | $12.53 | $12.03 | $12.33 | $11.75 | 43,522 |
| 2020-09-15 | $12.53 | $12.53 | $12.19 | $12.20 | $11.62 | 28,455 |
| 2020-09-14 | $12.26 | $12.65 | $12.26 | $12.52 | $11.93 | 36,528 |
| 2020-09-11 | $12.30 | $12.48 | $12.20 | $12.21 | $11.63 | 26,304 |
| 2020-09-10 | $12.33 | $12.48 | $12.22 | $12.30 | $11.72 | 55,655 |
| 2020-09-09 | $12.47 | $12.60 | $12.30 | $12.35 | $11.77 | 64,663 |
| 2020-09-08 | $12.85 | $12.85 | $12.30 | $12.60 | $12.00 | 47,511 |
| 2020-09-04 | $13.13 | $13.19 | $12.76 | $12.96 | $12.35 | 36,676 |
| 2020-09-03 | $13.00 | $13.26 | $12.79 | $12.86 | $12.25 | 26,394 |
| 2020-09-02 | $12.90 | $13.12 | $12.74 | $12.97 | $12.36 | 42,160 |
| 2020-09-01 | $12.92 | $13.00 | $12.78 | $12.92 | $12.31 | 25,921 |
| 2020-08-31 | $13.00 | $13.13 | $12.94 | $12.97 | $12.36 | 43,305 |
| 2020-08-28 | $12.98 | $13.06 | $12.78 | $13.06 | $12.44 | 44,551 |
| 2020-08-27 | $13.06 | $13.21 | $12.82 | $12.84 | $12.23 | 27,419 |
| 2020-08-26 | $13.22 | $13.22 | $12.87 | $12.87 | $12.26 | 27,478 |
| 2020-08-25 | $13.20 | $13.23 | $12.93 | $13.11 | $12.49 | 34,444 |
| 2020-08-24 | $13.09 | $13.19 | $12.80 | $13.06 | $12.44 | 39,049 |
| 2020-08-21 | $13.14 | $13.20 | $12.80 | $12.90 | $12.29 | 40,967 |
| 2020-08-20 | $12.84 | $13.23 | $12.75 | $13.15 | $12.53 | 39,266 |
| 2020-08-19 | $13.10 | $13.30 | $12.89 | $13.04 | $12.42 | 33,259 |
| 2020-08-18 | $13.03 | $13.03 | $12.79 | $12.86 | $12.25 | 38,706 |
| 2020-08-17 | $13.29 | $13.29 | $13.00 | $13.09 | $12.47 | 21,344 |
| 2020-08-14 | $13.12 | $13.44 | $13.12 | $13.32 | $12.69 | 20,083 |
| 2020-08-13 | $13.45 | $13.50 | $13.21 | $13.26 | $12.63 | 16,795 |
| 2020-08-12 | $13.76 | $13.76 | $13.16 | $13.59 | $12.95 | 52,543 |
| 2020-08-11 | $13.75 | $13.93 | $13.46 | $13.51 | $12.87 | 51,291 |
| 2020-08-10 | $12.68 | $13.79 | $12.68 | $13.52 | $12.88 | 32,479 |
| 2020-08-07 | $12.73 | $13.36 | $12.73 | $13.28 | $12.65 | 45,033 |
| 2020-08-06 | $12.76 | $12.91 | $12.66 | $12.81 | $12.20 | 16,355 |
| 2020-08-05 | $12.82 | $12.89 | $12.66 | $12.86 | $12.25 | 42,913 |
| 2020-08-04 | $12.61 | $12.72 | $12.43 | $12.66 | $12.06 | 26,575 |
| 2020-08-03 | $12.88 | $12.88 | $12.56 | $12.68 | $12.08 | 72,923 |
| 2020-07-31 | $12.89 | $12.98 | $12.38 | $12.80 | $12.19 | 67,137 |
| 2020-07-30 | $12.98 | $13.17 | $12.81 | $13.07 | $12.39 | 53,270 |
| 2020-07-29 | $13.00 | $13.33 | $12.84 | $13.19 | $12.51 | 50,511 |
| 2020-07-28 | $12.92 | $13.29 | $12.92 | $12.93 | $12.26 | 28,955 |
| 2020-07-27 | $13.04 | $13.07 | $12.79 | $12.86 | $12.19 | 44,091 |
| 2020-07-24 | $13.31 | $13.50 | $13.04 | $13.08 | $12.40 | 44,842 |
| 2020-07-23 | $13.14 | $13.39 | $13.14 | $13.29 | $12.60 | 37,061 |
| 2020-07-22 | $13.24 | $13.41 | $13.04 | $13.21 | $12.53 | 33,314 |
| 2020-07-21 | $12.93 | $13.58 | $12.93 | $13.40 | $12.71 | 61,488 |
| 2020-07-20 | $13.05 | $13.11 | $12.82 | $12.94 | $12.27 | 27,631 |
| 2020-07-17 | $13.32 | $13.35 | $12.96 | $13.07 | $12.39 | 76,477 |
| 2020-07-16 | $13.11 | $13.58 | $13.11 | $13.39 | $12.70 | 37,418 |
| 2020-07-15 | $13.30 | $13.53 | $12.85 | $13.33 | $12.64 | 74,687 |
| 2020-07-14 | $13.02 | $13.06 | $12.68 | $12.90 | $12.23 | 32,039 |
| 2020-07-13 | $13.14 | $13.20 | $12.66 | $12.96 | $12.29 | 43,355 |
| 2020-07-10 | $12.60 | $12.97 | $12.50 | $12.97 | $12.30 | 38,079 |
| 2020-07-09 | $12.87 | $12.87 | $12.30 | $12.42 | $11.78 | 90,620 |
| 2020-07-08 | $12.81 | $13.04 | $12.68 | $12.92 | $12.25 | 119,170 |
| 2020-07-07 | $13.11 | $13.18 | $12.77 | $12.83 | $12.17 | 53,041 |
| 2020-07-06 | $13.44 | $13.54 | $13.01 | $13.24 | $12.55 | 42,683 |
| 2020-07-02 | $13.48 | $13.53 | $13.05 | $13.09 | $12.41 | 44,417 |
| 2020-07-01 | $13.59 | $13.59 | $13.05 | $13.12 | $12.44 | 114,105 |
| 2020-06-30 | $13.33 | $13.88 | $13.33 | $13.65 | $12.94 | 48,877 |
| 2020-06-29 | $13.30 | $13.67 | $13.21 | $13.48 | $12.78 | 69,293 |
| 2020-06-26 | $13.12 | $13.20 | $12.60 | $13.04 | $12.37 | 177,516 |
| 2020-06-25 | $12.91 | $13.37 | $12.86 | $13.37 | $12.68 | 50,844 |
| 2020-06-24 | $13.04 | $13.32 | $12.88 | $13.04 | $12.37 | 127,458 |
| 2020-06-23 | $13.51 | $13.51 | $12.97 | $13.28 | $12.59 | 57,088 |
| 2020-06-22 | $12.92 | $13.26 | $12.82 | $13.26 | $12.57 | 76,340 |
| 2020-06-19 | $13.24 | $13.24 | $12.91 | $13.18 | $12.50 | 106,548 |
| 2020-06-18 | $12.84 | $13.22 | $12.76 | $13.05 | $12.37 | 34,575 |
| 2020-06-17 | $13.45 | $13.45 | $12.90 | $13.04 | $12.37 | 114,063 |
| 2020-06-16 | $13.89 | $13.89 | $13.01 | $13.37 | $12.68 | 109,730 |
| 2020-06-15 | $12.59 | $13.33 | $12.55 | $13.22 | $12.54 | 43,955 |
| 2020-06-12 | $13.58 | $13.58 | $12.69 | $13.08 | $12.40 | 92,002 |
| 2020-06-11 | $13.50 | $13.62 | $12.70 | $12.88 | $12.21 | 116,233 |
| 2020-06-10 | $14.67 | $14.67 | $13.90 | $14.00 | $13.28 | 76,778 |
| 2020-06-09 | $14.34 | $14.93 | $14.17 | $14.63 | $13.87 | 52,933 |
| 2020-06-08 | $14.53 | $14.75 | $14.37 | $14.68 | $13.92 | 52,746 |
| 2020-06-05 | $14.34 | $14.42 | $13.94 | $14.17 | $13.44 | 65,258 |
| 2020-06-04 | $13.03 | $13.57 | $12.87 | $13.53 | $12.83 | 48,545 |
| 2020-06-03 | $12.89 | $13.58 | $12.66 | $13.19 | $12.51 | 64,116 |
| 2020-06-02 | $12.58 | $12.73 | $12.39 | $12.54 | $11.89 | 39,114 |
| 2020-06-01 | $12.95 | $13.08 | $12.35 | $12.40 | $11.76 | 65,680 |
| 2020-05-29 | $12.83 | $12.99 | $12.61 | $12.83 | $12.17 | 48,700 |
| 2020-05-28 | $14.26 | $14.26 | $13.01 | $13.08 | $12.40 | 56,140 |
| 2020-05-27 | $13.35 | $14.06 | $13.00 | $13.97 | $13.25 | 84,322 |
| 2020-05-26 | $13.08 | $13.31 | $12.71 | $12.91 | $12.24 | 112,185 |
| 2020-05-22 | $12.40 | $12.55 | $12.11 | $12.50 | $11.85 | 72,752 |
| 2020-05-21 | $12.48 | $12.59 | $12.20 | $12.32 | $11.68 | 44,419 |
| 2020-05-20 | $12.02 | $12.55 | $12.00 | $12.50 | $11.85 | 57,041 |
| 2020-05-19 | $12.27 | $12.58 | $11.68 | $11.69 | $11.09 | 74,357 |
| 2020-05-18 | $12.06 | $12.49 | $11.95 | $12.45 | $11.81 | 100,157 |
| 2020-05-15 | $11.33 | $11.51 | $11.05 | $11.46 | $10.87 | 46,225 |
| 2020-05-14 | $11.04 | $11.44 | $10.61 | $11.30 | $10.72 | 80,016 |
| 2020-05-13 | $11.46 | $11.54 | $11.00 | $11.25 | $10.67 | 83,924 |
| 2020-05-12 | $12.19 | $12.19 | $11.50 | $11.53 | $10.93 | 86,154 |
| 2020-05-11 | $12.67 | $12.67 | $12.06 | $12.15 | $11.52 | 92,731 |
| 2020-05-08 | $12.68 | $13.07 | $12.55 | $12.97 | $12.30 | 66,429 |
| 2020-05-07 | $12.32 | $12.56 | $12.08 | $12.31 | $11.67 | 63,228 |
| 2020-05-06 | $12.35 | $12.37 | $11.95 | $12.02 | $11.40 | 48,701 |
| 2020-05-05 | $12.88 | $13.01 | $12.20 | $12.20 | $11.57 | 75,213 |
| 2020-05-04 | $12.77 | $12.87 | $12.14 | $12.51 | $11.86 | 45,954 |
| 2020-05-01 | $12.48 | $12.96 | $12.01 | $12.90 | $12.23 | 83,068 |
| 2020-04-30 | $13.69 | $13.82 | $12.79 | $12.92 | $12.25 | 65,677 |
| 2020-04-29 | $13.34 | $14.25 | $13.13 | $14.00 | $13.28 | 107,958 |
| 2020-04-28 | $12.81 | $13.07 | $12.32 | $12.89 | $12.17 | 106,465 |
| 2020-04-27 | $11.87 | $12.50 | $11.87 | $12.29 | $11.60 | 59,295 |
| 2020-04-24 | $11.68 | $11.90 | $11.44 | $11.67 | $11.02 | 91,757 |
| 2020-04-23 | $11.53 | $12.18 | $11.17 | $11.68 | $11.03 | 91,607 |
| 2020-04-22 | $12.38 | $12.38 | $11.89 | $11.94 | $11.27 | 38,365 |
| 2020-04-21 | $12.85 | $12.85 | $11.68 | $12.18 | $11.50 | 72,454 |
| 2020-04-20 | $12.96 | $13.58 | $12.88 | $13.18 | $12.44 | 61,980 |
| 2020-04-17 | $12.84 | $13.71 | $12.79 | $13.44 | $12.69 | 66,733 |
| 2020-04-16 | $12.47 | $12.64 | $12.12 | $12.49 | $11.79 | 66,468 |
| 2020-04-15 | $12.89 | $13.54 | $12.37 | $12.50 | $11.80 | 56,682 |
| 2020-04-14 | $14.51 | $14.52 | $13.37 | $13.58 | $12.82 | 59,684 |
| 2020-04-13 | $14.62 | $14.62 | $13.69 | $13.85 | $13.08 | 39,984 |
| 2020-04-09 | $14.03 | $14.86 | $13.73 | $14.75 | $13.93 | 72,228 |
| 2020-04-08 | $13.47 | $13.83 | $13.16 | $13.56 | $12.80 | 90,038 |
| 2020-04-07 | $13.73 | $14.11 | $13.00 | $13.22 | $12.48 | 69,183 |
| 2020-04-06 | $13.20 | $13.49 | $12.90 | $13.45 | $12.70 | 79,360 |
| 2020-04-03 | $12.78 | $13.52 | $12.28 | $12.63 | $11.93 | 52,879 |
| 2020-04-02 | $12.73 | $13.38 | $12.42 | $12.92 | $12.20 | 44,277 |
| 2020-04-01 | $13.05 | $13.29 | $12.75 | $12.75 | $12.04 | 72,806 |
| 2020-03-31 | $14.08 | $14.20 | $12.96 | $13.72 | $12.95 | 104,305 |
| 2020-03-30 | $13.94 | $14.50 | $13.40 | $14.19 | $13.40 | 60,940 |
| 2020-03-27 | $14.53 | $14.95 | $13.69 | $13.83 | $13.06 | 91,565 |
| 2020-03-26 | $13.48 | $15.05 | $13.44 | $15.01 | $14.17 | 121,511 |
| 2020-03-25 | $12.87 | $13.84 | $12.34 | $13.47 | $12.72 | 81,650 |
| 2020-03-24 | $12.70 | $12.96 | $12.34 | $12.91 | $12.19 | 117,097 |
| 2020-03-23 | $12.53 | $12.85 | $11.85 | $12.18 | $11.50 | 114,182 |
| 2020-03-20 | $13.21 | $13.39 | $12.02 | $12.43 | $11.74 | 118,133 |
| 2020-03-19 | $12.45 | $13.49 | $12.25 | $13.25 | $12.51 | 83,695 |
| 2020-03-18 | $13.44 | $13.88 | $12.30 | $12.42 | $11.73 | 82,007 |
| 2020-03-17 | $12.84 | $14.49 | $12.52 | $13.96 | $13.18 | 99,342 |
| 2020-03-16 | $13.00 | $13.73 | $12.33 | $12.39 | $11.70 | 74,641 |
| 2020-03-13 | $13.20 | $14.00 | $12.79 | $14.00 | $13.22 | 63,946 |
| 2020-03-12 | $12.75 | $13.49 | $12.38 | $12.63 | $11.93 | 120,199 |
| 2020-03-11 | $13.61 | $14.47 | $13.20 | $13.45 | $12.70 | 64,754 |
| 2020-03-10 | $14.57 | $14.57 | $13.22 | $14.10 | $13.31 | 195,663 |
| 2020-03-09 | $14.65 | $15.17 | $13.16 | $13.69 | $12.93 | 135,613 |
| 2020-03-06 | $16.98 | $17.11 | $15.51 | $15.69 | $14.81 | 193,272 |
| 2020-03-05 | $17.23 | $17.23 | $16.51 | $16.90 | $15.96 | 56,620 |
| 2020-03-04 | $17.04 | $17.71 | $16.73 | $17.57 | $16.59 | 38,934 |
| 2020-03-03 | $17.38 | $17.76 | $16.68 | $16.78 | $15.84 | 48,445 |
| 2020-03-02 | $16.94 | $17.50 | $16.72 | $17.39 | $16.42 | 82,480 |
| 2020-02-28 | $16.71 | $17.50 | $16.54 | $16.87 | $15.93 | 54,162 |
| 2020-02-27 | $18.12 | $18.51 | $17.01 | $17.22 | $16.26 | 52,123 |
| 2020-02-26 | $18.68 | $18.70 | $18.13 | $18.34 | $17.32 | 36,032 |
| 2020-02-25 | $19.31 | $19.31 | $18.41 | $18.48 | $17.45 | 51,180 |
| 2020-02-24 | $19.50 | $19.61 | $19.17 | $19.39 | $18.31 | 33,681 |
| 2020-02-21 | $19.95 | $19.96 | $19.72 | $19.75 | $18.65 | 24,695 |
| 2020-02-20 | $19.58 | $19.93 | $19.58 | $19.84 | $18.73 | 22,447 |
| 2020-02-19 | $19.49 | $20.07 | $19.49 | $19.71 | $18.61 | 22,025 |
| 2020-02-18 | $19.85 | $19.93 | $19.64 | $19.64 | $18.54 | 10,533 |
| 2020-02-14 | $20.35 | $20.35 | $19.98 | $19.98 | $18.87 | 14,327 |
| 2020-02-13 | $20.02 | $20.37 | $20.02 | $20.29 | $19.16 | 12,136 |
| 2020-02-12 | $20.18 | $20.19 | $20.02 | $20.07 | $18.95 | 15,841 |
| 2020-02-11 | $20.16 | $20.31 | $19.96 | $20.02 | $18.90 | 22,291 |
| 2020-02-10 | $19.97 | $20.10 | $19.97 | $19.98 | $18.87 | 17,140 |
| 2020-02-07 | $19.96 | $20.10 | $19.77 | $19.91 | $18.80 | 18,724 |
| 2020-02-06 | $20.24 | $20.24 | $20.00 | $20.12 | $19.00 | 14,776 |
| 2020-02-05 | $19.99 | $20.42 | $19.99 | $20.32 | $19.07 | 17,548 |
| 2020-02-04 | $19.58 | $19.89 | $19.45 | $19.81 | $18.59 | 37,233 |
| 2020-02-03 | $19.79 | $19.96 | $19.61 | $19.61 | $18.41 | 15,678 |
| 2020-01-31 | $19.99 | $20.15 | $19.51 | $19.68 | $18.47 | 34,005 |
| 2020-01-30 | $19.72 | $20.23 | $19.70 | $20.11 | $18.88 | 14,837 |
| 2020-01-29 | $20.15 | $20.15 | $19.73 | $19.77 | $18.56 | 19,565 |
| 2020-01-28 | $20.46 | $20.46 | $19.70 | $20.25 | $19.01 | 16,653 |
| 2020-01-27 | $19.91 | $20.21 | $19.89 | $19.98 | $18.75 | 19,686 |
| 2020-01-24 | $20.04 | $20.28 | $19.94 | $20.10 | $18.87 | 13,418 |
| 2020-01-23 | $20.45 | $20.60 | $20.01 | $20.30 | $19.05 | 24,743 |
| 2020-01-22 | $20.54 | $20.60 | $20.38 | $20.55 | $19.29 | 13,954 |
| 2020-01-21 | $20.52 | $20.65 | $20.39 | $20.47 | $19.21 | 25,081 |
| 2020-01-17 | $21.01 | $21.01 | $20.67 | $20.71 | $19.44 | 20,077 |
| 2020-01-16 | $20.60 | $20.98 | $20.60 | $20.84 | $19.56 | 22,308 |
| 2020-01-15 | $20.59 | $20.73 | $20.41 | $20.66 | $19.39 | 21,643 |
| 2020-01-14 | $20.82 | $20.87 | $20.67 | $20.70 | $19.43 | 22,427 |
| 2020-01-13 | $20.45 | $21.26 | $20.45 | $20.86 | $19.58 | 17,328 |
| 2020-01-10 | $20.36 | $20.86 | $20.31 | $20.51 | $19.25 | 51,655 |
| 2020-01-09 | $20.66 | $20.67 | $20.34 | $20.42 | $19.17 | 20,042 |
| 2020-01-08 | $20.58 | $20.82 | $20.47 | $20.61 | $19.34 | 25,375 |
| 2020-01-07 | $20.48 | $20.65 | $20.23 | $20.63 | $19.36 | 24,777 |
| 2020-01-06 | $20.50 | $20.81 | $20.38 | $20.63 | $19.36 | 20,871 |
| 2020-01-03 | $20.75 | $20.90 | $20.54 | $20.66 | $19.39 | 13,651 |
| 2020-01-02 | $21.24 | $21.34 | $20.79 | $20.98 | $19.69 | 20,862 |
| 2019-12-31 | $21.26 | $21.26 | $21.11 | $21.17 | $19.87 | 17,125 |
| 2019-12-30 | $21.08 | $21.28 | $21.00 | $21.26 | $19.95 | 36,969 |
| 2019-12-27 | $21.08 | $21.18 | $20.84 | $21.18 | $19.88 | 23,851 |
| 2019-12-26 | $21.35 | $21.61 | $20.79 | $21.07 | $19.78 | 30,735 |
| 2019-12-24 | $21.54 | $21.56 | $21.30 | $21.45 | $20.13 | 16,654 |
| 2019-12-23 | $21.74 | $21.74 | $21.07 | $21.50 | $20.18 | 76,298 |
| 2019-12-20 | $21.50 | $21.90 | $21.19 | $21.79 | $20.45 | 159,060 |
| 2019-12-19 | $21.27 | $21.43 | $21.22 | $21.38 | $20.07 | 36,255 |
| 2019-12-18 | $21.31 | $21.42 | $21.17 | $21.28 | $19.97 | 29,188 |
| 2019-12-17 | $21.15 | $21.48 | $21.03 | $21.14 | $19.84 | 41,131 |
| 2019-12-16 | $21.00 | $21.25 | $20.75 | $21.02 | $19.73 | 65,719 |
| 2019-12-13 | $20.76 | $21.00 | $20.67 | $20.96 | $19.67 | 39,065 |
| 2019-12-12 | $20.40 | $20.90 | $20.40 | $20.83 | $19.55 | 48,387 |
| 2019-12-11 | $20.39 | $20.50 | $20.17 | $20.43 | $19.18 | 31,266 |
| 2019-12-10 | $20.30 | $20.42 | $20.19 | $20.42 | $19.17 | 25,338 |
| 2019-12-09 | $20.43 | $20.51 | $20.23 | $20.33 | $19.08 | 26,251 |
| 2019-12-06 | $20.35 | $20.57 | $20.28 | $20.43 | $19.18 | 52,200 |
| 2019-12-05 | $20.32 | $20.32 | $20.08 | $20.28 | $19.04 | 32,168 |
| 2019-12-04 | $20.11 | $20.30 | $19.97 | $20.10 | $18.87 | 46,962 |
| 2019-12-03 | $19.96 | $20.10 | $19.79 | $20.01 | $18.78 | 39,102 |
| 2019-12-02 | $20.26 | $20.26 | $19.95 | $20.09 | $18.86 | 43,262 |
| 2019-11-29 | $20.26 | $20.26 | $19.97 | $20.02 | $18.79 | 16,519 |
| 2019-11-27 | $20.16 | $20.40 | $20.12 | $20.31 | $19.06 | 27,795 |
| 2019-11-26 | $20.26 | $20.34 | $20.01 | $20.11 | $18.88 | 22,548 |
| 2019-11-25 | $19.98 | $20.35 | $19.92 | $20.20 | $18.96 | 59,609 |
| 2019-11-22 | $19.95 | $19.98 | $19.72 | $19.94 | $18.72 | 20,645 |
| 2019-11-21 | $20.00 | $20.07 | $19.73 | $19.89 | $18.67 | 18,818 |
| 2019-11-20 | $20.14 | $20.29 | $19.89 | $19.96 | $18.73 | 37,312 |
| 2019-11-19 | $19.99 | $20.32 | $19.95 | $20.20 | $18.96 | 28,760 |
| 2019-11-18 | $19.96 | $19.99 | $19.63 | $19.96 | $18.73 | 29,469 |
| 2019-11-15 | $20.19 | $20.36 | $19.85 | $20.02 | $18.79 | 29,153 |
| 2019-11-14 | $20.17 | $20.33 | $20.06 | $20.08 | $18.85 | 32,965 |
| 2019-11-13 | $20.20 | $20.42 | $20.12 | $20.26 | $19.01 | 31,699 |
| 2019-11-12 | $20.62 | $20.65 | $20.34 | $20.35 | $19.10 | 24,321 |
| 2019-11-11 | $20.64 | $20.77 | $20.49 | $20.59 | $19.33 | 20,515 |
| 2019-11-08 | $20.65 | $20.93 | $20.62 | $20.75 | $19.48 | 33,322 |
| 2019-11-07 | $20.60 | $20.90 | $20.60 | $20.65 | $19.38 | 43,083 |
| 2019-11-06 | $20.52 | $20.60 | $20.30 | $20.49 | $19.23 | 50,654 |
| 2019-11-05 | $20.55 | $20.82 | $20.46 | $20.54 | $19.28 | 150,659 |
| 2019-11-04 | $20.55 | $20.85 | $20.46 | $20.64 | $19.37 | 95,126 |
| 2019-11-01 | $20.25 | $20.46 | $20.17 | $20.32 | $19.07 | 140,824 |
| 2019-10-31 | $20.35 | $20.43 | $19.89 | $20.14 | $18.90 | 138,340 |
| 2019-10-30 | $20.50 | $20.53 | $20.24 | $20.40 | $19.15 | 45,696 |
| 2019-10-29 | $20.73 | $20.85 | $20.51 | $20.61 | $19.25 | 56,211 |
| 2019-10-28 | $20.61 | $20.87 | $20.61 | $20.72 | $19.35 | 26,507 |
| 2019-10-25 | $20.58 | $20.97 | $20.55 | $20.60 | $19.24 | 29,634 |
| 2019-10-24 | $21.06 | $21.15 | $20.50 | $20.62 | $19.26 | 53,742 |
| 2019-10-23 | $20.30 | $21.23 | $20.24 | $21.10 | $19.71 | 154,178 |
| 2019-10-22 | $19.99 | $20.30 | $19.84 | $20.19 | $18.86 | 102,034 |
| 2019-10-21 | $20.00 | $20.13 | $19.89 | $19.99 | $18.67 | 81,653 |
| 2019-10-18 | $19.66 | $20.00 | $19.66 | $19.87 | $18.56 | 40,611 |
| 2019-10-17 | $19.83 | $19.89 | $19.55 | $19.78 | $18.48 | 47,193 |
| 2019-10-16 | $19.70 | $19.94 | $19.64 | $19.65 | $18.35 | 34,703 |
| 2019-10-15 | $19.47 | $19.82 | $19.47 | $19.73 | $18.43 | 62,799 |
| 2019-10-14 | $19.44 | $19.72 | $19.39 | $19.47 | $18.19 | 47,527 |
| 2019-10-11 | $19.50 | $19.80 | $19.50 | $19.58 | $18.29 | 67,491 |
| 2019-10-10 | $19.30 | $19.50 | $19.26 | $19.32 | $18.05 | 26,147 |
| 2019-10-09 | $19.46 | $19.71 | $19.31 | $19.36 | $18.08 | 27,987 |
| 2019-10-08 | $19.27 | $19.44 | $18.93 | $19.32 | $18.05 | 47,304 |
| 2019-10-07 | $19.31 | $19.61 | $19.31 | $19.46 | $18.18 | 39,653 |
| 2019-10-04 | $19.38 | $19.55 | $19.36 | $19.45 | $18.17 | 129,320 |
| 2019-10-03 | $19.43 | $19.43 | $18.83 | $19.34 | $18.06 | 162,852 |
| 2019-10-02 | $19.17 | $19.53 | $19.17 | $19.49 | $18.20 | 50,193 |
| 2019-10-01 | $19.78 | $19.92 | $19.17 | $19.26 | $17.99 | 44,156 |
| 2019-09-30 | $19.98 | $20.05 | $19.68 | $19.69 | $18.39 | 72,569 |
| 2019-09-27 | $19.86 | $19.95 | $19.63 | $19.81 | $18.50 | 41,580 |
| 2019-09-26 | $19.96 | $19.96 | $19.69 | $19.71 | $18.41 | 24,979 |
| 2019-09-25 | $20.01 | $20.11 | $19.60 | $20.02 | $18.70 | 72,758 |
| 2019-09-24 | $20.00 | $20.06 | $19.52 | $19.78 | $18.48 | 34,958 |
| 2019-09-23 | $19.80 | $20.06 | $19.55 | $20.00 | $18.68 | 51,077 |
| 2019-09-20 | $19.91 | $20.25 | $19.57 | $19.61 | $18.32 | 153,359 |
| 2019-09-19 | $20.30 | $20.37 | $19.96 | $19.99 | $18.67 | 49,018 |
| 2019-09-18 | $20.31 | $20.34 | $20.07 | $20.28 | $18.94 | 54,934 |
| 2019-09-17 | $20.20 | $20.36 | $19.98 | $20.26 | $18.92 | 36,753 |
| 2019-09-16 | $19.89 | $20.43 | $19.89 | $20.29 | $18.95 | 100,036 |
| 2019-09-13 | $20.14 | $20.33 | $20.11 | $20.14 | $18.81 | 58,614 |
| 2019-09-12 | $20.19 | $20.20 | $19.94 | $20.02 | $18.70 | 81,354 |
| 2019-09-11 | $20.09 | $20.15 | $19.92 | $20.08 | $18.76 | 195,390 |
| 2019-09-10 | $19.48 | $20.09 | $19.48 | $19.91 | $18.60 | 49,224 |
| 2019-09-09 | $18.68 | $19.49 | $18.54 | $19.48 | $18.20 | 47,239 |
| 2019-09-06 | $18.99 | $19.03 | $18.46 | $18.50 | $17.28 | 21,478 |
| 2019-09-05 | $18.67 | $19.27 | $18.39 | $18.90 | $17.65 | 19,106 |
| 2019-09-04 | $18.39 | $18.50 | $18.08 | $18.38 | $17.17 | 40,240 |
| 2019-09-03 | $18.28 | $18.59 | $18.14 | $18.21 | $17.01 | 24,034 |
| 2019-08-30 | $18.57 | $18.60 | $18.29 | $18.43 | $17.21 | 13,865 |
| 2019-08-29 | $18.54 | $18.76 | $18.42 | $18.48 | $17.26 | 18,459 |
| 2019-08-28 | $18.01 | $18.51 | $18.01 | $18.38 | $17.17 | 26,216 |
| 2019-08-27 | $18.57 | $18.57 | $17.85 | $17.99 | $16.80 | 27,868 |
| 2019-08-26 | $17.99 | $18.50 | $17.98 | $18.39 | $17.18 | 24,245 |
| 2019-08-23 | $18.31 | $18.31 | $17.82 | $17.83 | $16.65 | 36,016 |
| 2019-08-22 | $18.50 | $18.64 | $18.29 | $18.39 | $17.18 | 14,213 |
| 2019-08-21 | $18.45 | $18.53 | $18.37 | $18.38 | $17.17 | 10,201 |
| 2019-08-20 | $18.67 | $18.67 | $18.43 | $18.50 | $17.28 | 7,006 |
| 2019-08-19 | $18.82 | $18.84 | $18.68 | $18.73 | $17.49 | 22,543 |
| 2019-08-16 | $18.20 | $18.85 | $18.20 | $18.48 | $17.26 | 42,765 |
| 2019-08-15 | $18.15 | $18.21 | $18.00 | $18.08 | $16.89 | 27,353 |
| 2019-08-14 | $18.28 | $18.34 | $18.03 | $18.03 | $16.84 | 30,619 |
| 2019-08-13 | $18.84 | $18.93 | $18.59 | $18.63 | $17.40 | 23,292 |
| 2019-08-12 | $18.06 | $18.35 | $18.06 | $18.31 | $17.10 | 15,965 |
| 2019-08-09 | $18.52 | $18.58 | $18.17 | $18.17 | $16.97 | 41,187 |
| 2019-08-08 | $18.05 | $18.90 | $18.05 | $18.49 | $17.27 | 34,622 |
| 2019-08-07 | $18.00 | $18.25 | $17.82 | $17.94 | $16.76 | 23,460 |
| 2019-08-06 | $18.14 | $18.34 | $17.79 | $18.27 | $17.06 | 27,968 |
| 2019-08-05 | $18.52 | $18.52 | $17.68 | $18.16 | $16.96 | 68,555 |
| 2019-08-02 | $18.78 | $18.90 | $18.30 | $18.62 | $17.39 | 58,784 |
| 2019-08-01 | $20.14 | $20.21 | $18.84 | $18.84 | $17.60 | 37,570 |
| 2019-07-31 | $19.98 | $20.37 | $19.98 | $20.10 | $18.77 | 56,812 |
| 2019-07-30 | $19.68 | $20.35 | $19.64 | $20.04 | $18.72 | 70,891 |
| 2019-07-29 | $19.69 | $20.19 | $19.69 | $19.85 | $18.45 | 63,013 |
| 2019-07-26 | $18.95 | $19.85 | $18.95 | $19.79 | $18.39 | 39,139 |
| 2019-07-25 | $19.01 | $19.19 | $18.95 | $19.00 | $17.66 | 35,542 |
| 2019-07-24 | $18.75 | $19.14 | $18.65 | $19.08 | $17.73 | 90,830 |
| 2019-07-23 | $19.21 | $19.21 | $18.82 | $18.90 | $17.57 | 37,680 |
| 2019-07-22 | $19.44 | $19.47 | $19.12 | $19.24 | $17.88 | 17,169 |
| 2019-07-19 | $19.22 | $19.57 | $19.22 | $19.39 | $18.02 | 25,372 |
| 2019-07-18 | $19.08 | $19.47 | $19.08 | $19.40 | $18.03 | 41,863 |
| 2019-07-17 | $19.32 | $19.32 | $19.10 | $19.16 | $17.81 | 18,138 |
| 2019-07-16 | $19.30 | $19.59 | $19.30 | $19.41 | $18.04 | 19,558 |
| 2019-07-15 | $19.19 | $19.29 | $19.02 | $19.29 | $17.93 | 34,234 |
| 2019-07-12 | $19.14 | $19.34 | $19.14 | $19.23 | $17.87 | 68,661 |
| 2019-07-11 | $19.30 | $19.30 | $19.11 | $19.15 | $17.80 | 12,328 |
| 2019-07-10 | $19.46 | $19.59 | $19.29 | $19.29 | $17.93 | 12,013 |
| 2019-07-09 | $19.85 | $19.85 | $19.15 | $19.48 | $18.10 | 12,471 |
| 2019-07-08 | $19.38 | $19.58 | $19.38 | $19.52 | $18.14 | 24,889 |
| 2019-07-05 | $19.32 | $19.60 | $19.32 | $19.50 | $18.12 | 12,714 |
| 2019-07-03 | $19.25 | $19.38 | $19.09 | $19.35 | $17.98 | 7,412 |
| 2019-07-02 | $18.94 | $19.42 | $18.93 | $19.18 | $17.83 | 31,342 |
| 2019-07-01 | $19.54 | $19.57 | $18.82 | $18.95 | $17.61 | 66,979 |
| 2019-06-28 | $19.75 | $19.88 | $18.48 | $19.34 | $17.97 | 434,941 |
| 2019-06-27 | $19.56 | $20.00 | $19.56 | $19.88 | $18.48 | 65,006 |
| 2019-06-26 | $19.54 | $19.95 | $19.46 | $19.47 | $18.10 | 37,939 |
| 2019-06-25 | $19.34 | $19.71 | $19.22 | $19.71 | $18.32 | 27,311 |
| 2019-06-24 | $19.33 | $19.48 | $19.06 | $19.20 | $17.84 | 44,585 |
| 2019-06-21 | $19.45 | $19.70 | $19.02 | $19.22 | $17.86 | 43,488 |
| 2019-06-20 | $19.65 | $19.70 | $19.39 | $19.59 | $18.21 | 13,721 |
| 2019-06-19 | $19.45 | $19.75 | $19.39 | $19.63 | $18.24 | 23,380 |
| 2019-06-18 | $19.10 | $19.60 | $19.10 | $19.42 | $18.05 | 24,386 |
| 2019-06-17 | $19.48 | $19.68 | $18.94 | $19.07 | $17.72 | 14,258 |
| 2019-06-14 | $19.19 | $19.69 | $18.95 | $19.58 | $18.20 | 20,294 |
| 2019-06-13 | $19.45 | $19.75 | $19.13 | $19.19 | $17.84 | 37,592 |
| 2019-06-12 | $19.51 | $19.53 | $19.19 | $19.40 | $18.03 | 15,766 |
| 2019-06-11 | $19.42 | $19.56 | $19.20 | $19.54 | $18.16 | 28,368 |
| 2019-06-10 | $19.22 | $19.71 | $19.18 | $19.31 | $17.95 | 31,084 |
| 2019-06-07 | $18.71 | $19.16 | $18.71 | $19.08 | $17.73 | 27,695 |
| 2019-06-06 | $19.22 | $19.22 | $18.62 | $18.67 | $17.35 | 22,253 |
| 2019-06-05 | $19.67 | $19.74 | $18.84 | $19.22 | $17.86 | 14,520 |
| 2019-06-04 | $19.41 | $19.75 | $19.19 | $19.75 | $18.36 | 25,815 |
| 2019-06-03 | $18.59 | $19.24 | $18.50 | $19.17 | $17.82 | 38,862 |
| 2019-05-31 | $18.77 | $18.88 | $18.50 | $18.51 | $17.20 | 39,354 |
| 2019-05-30 | $19.39 | $19.42 | $18.55 | $19.07 | $17.72 | 36,370 |
| 2019-05-29 | $18.71 | $19.32 | $18.64 | $19.10 | $17.75 | 47,165 |
| 2019-05-28 | $19.40 | $19.99 | $18.82 | $18.94 | $17.60 | 22,854 |
| 2019-05-24 | $19.21 | $19.76 | $19.17 | $19.45 | $18.08 | 17,013 |
| 2019-05-23 | $19.33 | $19.54 | $18.99 | $19.06 | $17.71 | 21,535 |
| 2019-05-22 | $19.77 | $19.86 | $19.40 | $19.60 | $18.22 | 11,521 |
| 2019-05-21 | $19.68 | $19.98 | $19.60 | $19.84 | $18.44 | 22,350 |
| 2019-05-20 | $19.12 | $19.95 | $19.01 | $19.62 | $18.23 | 21,097 |
| 2019-05-17 | $19.42 | $19.97 | $18.98 | $19.29 | $17.93 | 15,166 |
| 2019-05-16 | $19.64 | $19.93 | $19.38 | $19.63 | $18.24 | 14,954 |
| 2019-05-15 | $19.16 | $19.78 | $19.09 | $19.60 | $18.22 | 27,733 |
| 2019-05-14 | $19.12 | $19.50 | $18.95 | $19.39 | $18.02 | 13,948 |
| 2019-05-13 | $19.75 | $20.32 | $18.95 | $19.05 | $17.71 | 24,322 |
| 2019-05-10 | $19.65 | $20.20 | $19.44 | $20.18 | $18.76 | 27,094 |
| 2019-05-09 | $19.54 | $19.79 | $19.43 | $19.66 | $18.27 | 13,733 |
| 2019-05-08 | $19.84 | $20.29 | $19.53 | $19.67 | $18.28 | 26,896 |
| 2019-05-07 | $19.69 | $19.69 | $19.33 | $19.58 | $18.20 | 18,968 |
| 2019-05-06 | $19.51 | $20.34 | $19.51 | $19.86 | $18.46 | 16,565 |
| 2019-05-03 | $19.92 | $20.63 | $19.92 | $20.63 | $19.17 | 22,008 |
| 2019-05-02 | $19.73 | $20.13 | $19.73 | $19.88 | $18.48 | 35,654 |
| 2019-05-01 | $19.35 | $20.00 | $19.16 | $19.75 | $18.36 | 65,487 |
| 2019-04-30 | $19.06 | $19.46 | $18.91 | $19.36 | $17.90 | 75,385 |
| 2019-04-29 | $18.77 | $19.18 | $18.77 | $19.07 | $17.63 | 34,577 |
| 2019-04-26 | $18.36 | $18.85 | $18.35 | $18.75 | $17.34 | 22,041 |
| 2019-04-25 | $18.38 | $18.70 | $18.21 | $18.36 | $16.98 | 31,401 |
| 2019-04-24 | $18.40 | $18.79 | $18.12 | $18.61 | $17.21 | 57,425 |
| 2019-04-23 | $18.54 | $19.59 | $18.50 | $18.90 | $17.48 | 47,232 |
| 2019-04-22 | $19.52 | $19.53 | $19.00 | $19.18 | $17.74 | 12,101 |
| 2019-04-18 | $19.59 | $19.89 | $19.25 | $19.54 | $18.07 | 14,683 |
| 2019-04-17 | $19.66 | $19.84 | $19.33 | $19.61 | $18.13 | 11,821 |
| 2019-04-16 | $19.30 | $20.10 | $19.30 | $19.74 | $18.25 | 23,609 |
| 2019-04-15 | $19.15 | $19.86 | $18.86 | $19.11 | $17.67 | 138,893 |
| 2019-04-12 | $19.55 | $19.84 | $19.31 | $19.50 | $18.03 | 22,159 |
| 2019-04-11 | $19.23 | $19.70 | $18.40 | $19.39 | $17.93 | 40,009 |
| 2019-04-10 | $18.66 | $18.90 | $18.37 | $18.49 | $17.09 | 170,034 |
| 2019-04-09 | $18.82 | $19.21 | $18.52 | $18.57 | $17.17 | 30,315 |
| 2019-04-08 | $19.07 | $19.33 | $18.83 | $19.08 | $17.64 | 21,336 |
| 2019-04-05 | $19.00 | $19.23 | $18.92 | $19.08 | $17.64 | 81,846 |
| 2019-04-04 | $19.04 | $19.41 | $18.97 | $19.22 | $17.77 | 30,814 |
| 2019-04-03 | $19.20 | $19.37 | $18.99 | $19.00 | $17.57 | 28,719 |
| 2019-04-02 | $19.26 | $19.33 | $18.90 | $18.99 | $17.56 | 15,352 |
| 2019-04-01 | $18.98 | $19.34 | $18.95 | $19.26 | $17.81 | 85,608 |
| 2019-03-29 | $19.10 | $19.24 | $18.68 | $18.80 | $17.38 | 55,843 |
| 2019-03-28 | $18.86 | $19.00 | $18.63 | $18.98 | $17.55 | 27,743 |
| 2019-03-27 | $18.87 | $19.16 | $18.58 | $18.87 | $17.45 | 38,090 |
| 2019-03-26 | $18.44 | $19.00 | $18.40 | $18.99 | $17.56 | 32,949 |
| 2019-03-25 | $18.16 | $18.47 | $18.00 | $18.35 | $16.97 | 14,142 |
| 2019-03-22 | $18.98 | $18.98 | $18.00 | $18.06 | $16.70 | 43,716 |
| 2019-03-21 | $19.19 | $19.58 | $18.90 | $19.14 | $17.70 | 31,958 |
| 2019-03-20 | $19.67 | $20.10 | $19.12 | $19.23 | $17.78 | 23,084 |
| 2019-03-19 | $21.18 | $21.31 | $19.82 | $19.86 | $18.36 | 67,715 |
| 2019-03-18 | $21.13 | $21.44 | $21.04 | $21.42 | $19.81 | 41,389 |
| 2019-03-15 | $20.86 | $21.05 | $20.85 | $21.05 | $19.47 | 117,513 |
| 2019-03-14 | $20.64 | $20.91 | $20.64 | $20.91 | $19.34 | 35,775 |
| 2019-03-13 | $21.49 | $21.49 | $20.75 | $20.98 | $19.40 | 48,893 |
| 2019-03-12 | $20.78 | $21.07 | $20.68 | $20.94 | $19.36 | 20,727 |
| 2019-03-11 | $20.91 | $21.01 | $20.39 | $20.77 | $19.21 | 35,874 |
| 2019-03-08 | $20.61 | $21.00 | $20.52 | $20.61 | $19.06 | 20,195 |
| 2019-03-07 | $21.85 | $21.85 | $20.67 | $20.71 | $19.15 | 19,697 |
| 2019-03-06 | $22.18 | $22.18 | $21.49 | $21.50 | $19.88 | 82,645 |
| 2019-03-05 | $22.22 | $22.22 | $21.65 | $22.05 | $20.39 | 37,737 |
| 2019-03-04 | $22.11 | $22.18 | $21.75 | $22.15 | $20.48 | 24,805 |
| 2019-03-01 | $21.85 | $22.18 | $21.63 | $22.18 | $20.51 | 33,926 |
| 2019-02-28 | $22.20 | $22.25 | $21.58 | $21.65 | $20.02 | 49,388 |
| 2019-02-27 | $22.50 | $22.68 | $22.15 | $22.20 | $20.53 | 43,147 |
| 2019-02-26 | $22.50 | $22.95 | $22.39 | $22.50 | $20.81 | 49,367 |
| 2019-02-25 | $22.09 | $22.57 | $22.09 | $22.50 | $20.81 | 49,242 |
| 2019-02-22 | $21.76 | $22.10 | $21.56 | $22.01 | $20.35 | 78,046 |
| 2019-02-21 | $21.90 | $22.00 | $21.52 | $21.95 | $20.30 | 40,873 |
| 2019-02-20 | $21.78 | $21.99 | $21.74 | $21.90 | $20.25 | 35,687 |
| 2019-02-19 | $20.47 | $21.78 | $20.47 | $21.78 | $20.14 | 82,807 |
| 2019-02-15 | $20.06 | $20.59 | $20.06 | $20.46 | $18.92 | 51,916 |
| 2019-02-14 | $19.90 | $20.42 | $19.76 | $19.89 | $18.39 | 32,905 |
| 2019-02-13 | $19.91 | $20.00 | $19.88 | $19.97 | $18.47 | 24,921 |
| 2019-02-12 | $19.78 | $20.00 | $19.78 | $19.92 | $18.42 | 15,422 |
| 2019-02-11 | $19.50 | $19.86 | $19.21 | $19.74 | $18.25 | 26,704 |
| 2019-02-08 | $19.36 | $19.55 | $19.13 | $19.44 | $17.98 | 25,231 |
| 2019-02-07 | $19.20 | $19.58 | $19.00 | $19.48 | $18.01 | 20,357 |
| 2019-02-06 | $19.18 | $19.45 | $18.98 | $19.04 | $17.61 | 8,747 |
| 2019-02-05 | $19.49 | $19.49 | $18.80 | $19.24 | $17.79 | 15,842 |
| 2019-02-04 | $19.29 | $19.56 | $19.26 | $19.29 | $17.84 | 17,290 |
| 2019-02-01 | $18.68 | $19.24 | $18.68 | $19.18 | $17.74 | 22,514 |
| 2019-01-31 | $18.84 | $18.90 | $18.27 | $18.65 | $17.16 | 32,158 |
| 2019-01-30 | $18.76 | $19.08 | $18.49 | $18.81 | $17.30 | 21,329 |
| 2019-01-29 | $18.66 | $19.24 | $18.59 | $18.85 | $17.34 | 30,971 |
| 2019-01-28 | $18.61 | $18.95 | $18.51 | $18.80 | $17.29 | 33,437 |
| 2019-01-25 | $18.45 | $18.79 | $18.17 | $18.72 | $17.22 | 16,524 |
| 2019-01-24 | $18.36 | $18.52 | $18.00 | $18.19 | $16.73 | 19,800 |
| 2019-01-23 | $18.13 | $18.47 | $18.00 | $18.38 | $16.91 | 38,443 |
| 2019-01-22 | $18.09 | $18.94 | $17.93 | $17.94 | $16.50 | 34,814 |
| 2019-01-18 | $18.21 | $18.58 | $18.07 | $18.22 | $16.76 | 52,277 |
| 2019-01-17 | $18.49 | $18.70 | $18.07 | $18.21 | $16.75 | 44,177 |
| 2019-01-16 | $18.09 | $18.59 | $18.07 | $18.41 | $16.94 | 19,021 |
| 2019-01-15 | $18.29 | $18.49 | $18.02 | $18.08 | $16.63 | 22,539 |
| 2019-01-14 | $18.23 | $18.75 | $17.99 | $18.28 | $16.82 | 22,537 |
| 2019-01-11 | $17.79 | $18.38 | $17.79 | $18.11 | $16.66 | 25,619 |
| 2019-01-10 | $18.50 | $18.74 | $17.99 | $18.01 | $16.57 | 38,071 |
| 2019-01-09 | $18.52 | $18.82 | $18.27 | $18.40 | $16.93 | 31,989 |
| 2019-01-08 | $18.48 | $18.72 | $18.46 | $18.55 | $17.06 | 47,671 |
| 2019-01-07 | $18.24 | $18.79 | $18.22 | $18.45 | $16.97 | 47,204 |
| 2019-01-04 | $18.22 | $18.95 | $18.00 | $18.45 | $16.97 | 83,502 |
| 2019-01-03 | $17.95 | $18.42 | $17.50 | $18.03 | $16.59 | 97,378 |
| 2019-01-02 | $17.38 | $18.60 | $17.38 | $18.08 | $16.63 | 119,945 |
| 2018-12-31 | $17.92 | $17.92 | $17.44 | $17.57 | $16.16 | 70,468 |
| 2018-12-28 | $17.39 | $17.95 | $17.39 | $17.71 | $16.29 | 75,270 |
| 2018-12-27 | $17.22 | $17.60 | $17.08 | $17.25 | $15.87 | 42,428 |
| 2018-12-26 | $17.41 | $17.65 | $17.23 | $17.40 | $16.01 | 75,832 |
| 2018-12-24 | $17.33 | $17.61 | $17.03 | $17.12 | $15.75 | 17,939 |
| 2018-12-21 | $18.04 | $18.04 | $17.27 | $17.41 | $16.02 | 72,025 |
| 2018-12-20 | $18.30 | $18.35 | $17.80 | $18.03 | $16.59 | 46,978 |
| 2018-12-19 | $19.15 | $19.15 | $18.12 | $18.23 | $16.77 | 71,449 |
| 2018-12-18 | $19.53 | $19.60 | $19.11 | $19.13 | $17.60 | 28,289 |
| 2018-12-17 | $19.85 | $20.76 | $19.34 | $19.45 | $17.89 | 31,037 |
| 2018-12-14 | $20.20 | $20.58 | $19.86 | $19.87 | $18.28 | 18,497 |
| 2018-12-13 | $20.87 | $21.00 | $20.03 | $20.31 | $18.68 | 24,714 |
| 2018-12-12 | $20.56 | $21.11 | $20.00 | $20.99 | $19.31 | 31,218 |
| 2018-12-11 | $20.86 | $20.86 | $20.16 | $20.48 | $18.84 | 17,985 |
| 2018-12-10 | $21.45 | $21.69 | $20.58 | $20.79 | $19.13 | 27,004 |
| 2018-12-07 | $21.33 | $21.89 | $21.06 | $21.56 | $19.83 | 58,689 |
| 2018-12-06 | $20.57 | $21.52 | $20.45 | $21.52 | $19.80 | 69,609 |
| 2018-12-04 | $21.67 | $21.79 | $20.50 | $20.53 | $18.89 | 31,915 |
| 2018-12-03 | $21.95 | $22.05 | $21.29 | $21.93 | $20.17 | 20,184 |
| 2018-11-30 | $22.23 | $22.50 | $21.36 | $21.73 | $19.99 | 36,577 |
| 2018-11-29 | $22.05 | $22.55 | $22.01 | $22.34 | $20.55 | 10,823 |
| 2018-11-28 | $21.65 | $22.34 | $21.49 | $22.13 | $20.36 | 28,618 |
| 2018-11-27 | $21.61 | $21.87 | $21.61 | $21.76 | $20.02 | 9,572 |
| 2018-11-26 | $21.69 | $21.89 | $21.33 | $21.66 | $19.93 | 16,982 |
| 2018-11-23 | $21.56 | $21.64 | $21.41 | $21.57 | $19.84 | 7,460 |
| 2018-11-21 | $21.70 | $21.96 | $21.08 | $21.67 | $19.93 | 23,247 |
| 2018-11-20 | $21.56 | $21.82 | $21.25 | $21.58 | $19.85 | 29,672 |
| 2018-11-19 | $21.73 | $22.20 | $21.62 | $21.74 | $20.00 | 13,881 |
| 2018-11-16 | $21.84 | $22.07 | $21.61 | $21.83 | $20.08 | 25,656 |
| 2018-11-15 | $21.51 | $22.05 | $21.51 | $21.97 | $20.21 | 12,182 |
| 2018-11-14 | $21.80 | $22.15 | $21.46 | $21.64 | $19.91 | 31,856 |
| 2018-11-13 | $21.91 | $22.36 | $21.64 | $21.90 | $20.15 | 18,562 |
| 2018-11-12 | $21.82 | $22.29 | $21.82 | $21.93 | $20.17 | 18,838 |
| 2018-11-09 | $21.88 | $22.46 | $21.87 | $21.87 | $20.12 | 34,627 |
| 2018-11-08 | $21.75 | $22.58 | $21.62 | $21.91 | $20.16 | 12,157 |
| 2018-11-07 | $21.78 | $21.97 | $21.43 | $21.86 | $20.11 | 26,499 |
| 2018-11-06 | $21.59 | $21.91 | $21.29 | $21.61 | $19.88 | 29,653 |
| 2018-11-05 | $21.40 | $21.83 | $21.20 | $21.60 | $19.87 | 24,519 |
| 2018-11-02 | $21.51 | $22.16 | $21.27 | $21.44 | $19.72 | 26,257 |
| 2018-11-01 | $21.62 | $22.18 | $21.19 | $21.41 | $19.70 | 54,186 |
| 2018-10-31 | $21.50 | $21.63 | $21.15 | $21.58 | $19.85 | 52,954 |
| 2018-10-30 | $21.06 | $21.38 | $20.82 | $21.30 | $19.59 | 93,704 |
| 2018-10-29 | $20.82 | $21.49 | $20.49 | $21.06 | $19.37 | 36,734 |
| 2018-10-26 | $20.05 | $20.86 | $20.00 | $20.62 | $18.97 | 45,831 |
| 2018-10-25 | $19.79 | $20.53 | $19.79 | $20.26 | $18.64 | 54,123 |
| 2018-10-24 | $21.08 | $21.08 | $19.43 | $19.70 | $18.12 | 92,535 |
| 2018-10-23 | $21.40 | $22.00 | $20.86 | $21.20 | $19.50 | 72,792 |
| 2018-10-22 | $23.00 | $23.00 | $21.84 | $22.48 | $20.68 | 110,478 |
| 2018-10-19 | $22.88 | $23.15 | $22.50 | $23.00 | $21.16 | 88,159 |
| 2018-10-18 | $23.25 | $23.31 | $22.51 | $23.02 | $21.18 | 88,996 |
| 2018-10-17 | $23.27 | $23.52 | $23.01 | $23.27 | $21.41 | 37,534 |
| 2018-10-16 | $23.21 | $23.55 | $22.83 | $23.35 | $21.48 | 23,754 |
| 2018-10-15 | $23.27 | $23.52 | $22.76 | $23.11 | $21.26 | 24,164 |
| 2018-10-12 | $24.17 | $24.44 | $23.09 | $23.30 | $21.43 | 59,910 |
| 2018-10-11 | $24.56 | $25.08 | $23.93 | $24.02 | $22.10 | 52,766 |
| 2018-10-10 | $24.66 | $24.95 | $24.32 | $24.61 | $22.64 | 47,444 |
| 2018-10-09 | $24.47 | $24.81 | $24.37 | $24.67 | $22.69 | 40,731 |
| 2018-10-08 | $24.45 | $24.68 | $24.01 | $24.53 | $22.57 | 62,282 |
| 2018-10-05 | $25.09 | $25.13 | $24.40 | $24.45 | $22.49 | 41,170 |
| 2018-10-04 | $24.54 | $25.06 | $24.46 | $25.05 | $23.04 | 59,371 |
| 2018-10-03 | $24.21 | $24.63 | $24.15 | $24.54 | $22.57 | 32,922 |
| 2018-10-02 | $24.69 | $25.00 | $23.88 | $24.12 | $22.19 | 63,258 |
| 2018-10-01 | $24.82 | $24.92 | $24.30 | $24.63 | $22.66 | 96,952 |
| 2018-09-28 | $25.02 | $25.34 | $24.45 | $24.50 | $22.54 | 142,622 |
| 2018-09-27 | $25.71 | $25.90 | $25.02 | $25.09 | $23.08 | 108,172 |
| 2018-09-26 | $26.09 | $26.27 | $25.63 | $25.69 | $23.55 | 52,619 |
| 2018-09-25 | $26.57 | $26.64 | $26.08 | $26.10 | $23.92 | 58,155 |
| 2018-09-24 | $27.79 | $27.95 | $26.28 | $26.65 | $24.43 | 121,281 |
| 2018-09-21 | $28.69 | $28.95 | $27.55 | $27.55 | $25.25 | 326,371 |
| 2018-09-20 | $28.69 | $29.20 | $28.43 | $28.69 | $26.30 | 91,440 |
| 2018-09-19 | $28.48 | $28.70 | $28.45 | $28.66 | $26.27 | 51,800 |
| 2018-09-18 | $29.90 | $30.28 | $28.43 | $28.49 | $26.11 | 124,558 |
| 2018-09-17 | $28.65 | $30.14 | $28.45 | $29.76 | $27.28 | 154,900 |
| 2018-09-14 | $28.37 | $28.94 | $28.27 | $28.65 | $26.26 | 26,517 |
| 2018-09-13 | $28.20 | $28.56 | $28.13 | $28.33 | $25.97 | 24,452 |
| 2018-09-12 | $28.95 | $28.95 | $28.06 | $28.20 | $25.85 | 66,598 |
| 2018-09-11 | $28.49 | $29.30 | $28.48 | $29.20 | $26.77 | 80,445 |
| 2018-09-10 | $28.36 | $28.95 | $28.31 | $28.52 | $26.14 | 52,299 |
| 2018-09-07 | $28.57 | $28.65 | $28.20 | $28.29 | $25.93 | 43,941 |
| 2018-09-06 | $28.40 | $28.69 | $28.40 | $28.57 | $26.19 | 11,579 |
| 2018-09-05 | $28.60 | $28.66 | $28.46 | $28.52 | $26.14 | 11,900 |
| 2018-09-04 | $28.70 | $28.70 | $28.40 | $28.60 | $26.22 | 23,259 |
| 2018-08-31 | $28.47 | $28.80 | $28.42 | $28.65 | $26.26 | 35,544 |
| 2018-08-30 | $28.75 | $28.80 | $28.40 | $28.48 | $26.11 | 32,149 |
| 2018-08-29 | $28.35 | $28.80 | $28.29 | $28.67 | $26.28 | 11,923 |
| 2018-08-28 | $28.55 | $28.55 | $28.25 | $28.29 | $25.93 | 26,765 |
| 2018-08-27 | $28.58 | $28.76 | $28.44 | $28.57 | $26.19 | 31,772 |
| 2018-08-24 | $28.72 | $28.91 | $28.36 | $28.71 | $26.32 | 33,388 |
| 2018-08-23 | $28.90 | $28.90 | $28.57 | $28.68 | $26.29 | 27,733 |
| 2018-08-22 | $28.75 | $29.37 | $28.67 | $28.90 | $26.49 | 40,945 |
| 2018-08-21 | $28.20 | $29.51 | $28.20 | $28.85 | $26.44 | 106,467 |
| 2018-08-20 | $29.45 | $29.45 | $28.13 | $28.97 | $26.55 | 90,219 |
| 2018-08-17 | $29.49 | $29.82 | $28.35 | $29.37 | $26.92 | 91,671 |
| 2018-08-16 | $29.48 | $29.95 | $29.01 | $29.50 | $27.04 | 60,146 |
| 2018-08-15 | $29.57 | $30.12 | $29.19 | $29.38 | $26.93 | 57,904 |
| 2018-08-14 | $29.71 | $29.98 | $29.10 | $29.62 | $27.15 | 54,565 |
| 2018-08-13 | $29.65 | $29.82 | $29.02 | $29.62 | $27.15 | 22,922 |
| 2018-08-10 | $30.14 | $30.25 | $29.46 | $29.57 | $27.10 | 34,515 |
| 2018-08-09 | $30.15 | $30.25 | $29.96 | $30.13 | $27.62 | 15,165 |
| 2018-08-08 | $29.89 | $30.24 | $29.63 | $30.07 | $27.56 | 11,015 |
| 2018-08-07 | $29.86 | $30.25 | $29.74 | $29.91 | $27.42 | 23,181 |
| 2018-08-06 | $29.85 | $30.06 | $29.58 | $29.89 | $27.40 | 27,942 |
| 2018-08-03 | $30.18 | $30.48 | $29.57 | $29.91 | $27.42 | 38,106 |
| 2018-08-02 | $30.18 | $30.74 | $30.18 | $30.60 | $28.05 | 15,830 |
| 2018-08-01 | $29.90 | $30.43 | $29.52 | $30.19 | $27.67 | 48,353 |
| 2018-07-31 | $31.05 | $31.26 | $30.05 | $30.17 | $27.65 | 35,145 |
| 2018-07-30 | $31.03 | $31.44 | $30.52 | $30.89 | $28.31 | 49,407 |
| 2018-07-27 | $31.44 | $31.44 | $30.40 | $31.04 | $28.37 | 49,726 |
| 2018-07-26 | $30.93 | $31.51 | $30.87 | $31.47 | $28.76 | 25,321 |
| 2018-07-25 | $31.28 | $31.43 | $30.57 | $30.84 | $28.19 | 36,045 |
| 2018-07-24 | $32.46 | $32.46 | $30.87 | $31.22 | $28.53 | 73,584 |
| 2018-07-23 | $32.47 | $32.71 | $32.01 | $32.53 | $29.73 | 41,815 |
| 2018-07-20 | $32.37 | $32.71 | $32.25 | $32.44 | $29.65 | 19,109 |
| 2018-07-19 | $32.55 | $32.71 | $32.25 | $32.42 | $29.63 | 27,575 |
| 2018-07-18 | $32.15 | $32.85 | $32.06 | $32.44 | $29.65 | 62,101 |
| 2018-07-17 | $32.25 | $32.48 | $32.05 | $32.17 | $29.40 | 33,623 |
| 2018-07-16 | $31.94 | $32.18 | $31.79 | $32.13 | $29.37 | 22,908 |
| 2018-07-13 | $31.95 | $32.32 | $31.65 | $31.89 | $29.15 | 28,526 |
| 2018-07-12 | $32.29 | $32.55 | $31.31 | $32.03 | $29.27 | 48,752 |
| 2018-07-11 | $32.46 | $32.77 | $32.20 | $32.23 | $29.46 | 21,238 |
| 2018-07-10 | $33.00 | $33.00 | $32.46 | $32.50 | $29.70 | 31,698 |
| 2018-07-09 | $32.80 | $33.09 | $32.70 | $33.00 | $30.16 | 38,224 |
| 2018-07-06 | $32.91 | $33.03 | $32.63 | $32.68 | $29.87 | 32,368 |
| 2018-07-05 | $32.72 | $33.04 | $32.00 | $32.88 | $30.05 | 39,129 |
| 2018-07-03 | $32.86 | $32.97 | $32.00 | $32.62 | $29.81 | 27,911 |
| 2018-07-02 | $32.11 | $32.74 | $31.10 | $32.74 | $29.92 | 64,923 |
| 2018-06-29 | $32.69 | $32.89 | $32.00 | $32.12 | $29.36 | 60,322 |
| 2018-06-28 | $32.50 | $32.77 | $32.20 | $32.49 | $29.69 | 37,407 |
| 2018-06-27 | $33.07 | $33.39 | $32.41 | $32.46 | $29.67 | 57,374 |
| 2018-06-26 | $33.15 | $33.44 | $32.69 | $32.90 | $30.07 | 46,809 |
| 2018-06-25 | $32.97 | $33.44 | $32.81 | $33.15 | $30.30 | 62,254 |
| 2018-06-22 | $33.02 | $33.38 | $32.46 | $33.08 | $30.23 | 735,851 |
| 2018-06-21 | $32.59 | $33.35 | $32.49 | $32.92 | $30.09 | 88,817 |
| 2018-06-20 | $33.09 | $33.48 | $32.26 | $33.04 | $30.20 | 55,364 |
| 2018-06-19 | $33.14 | $33.62 | $32.81 | $32.98 | $30.14 | 85,601 |
| 2018-06-18 | $32.93 | $33.07 | $32.78 | $33.00 | $30.16 | 47,931 |
| 2018-06-15 | $32.53 | $33.04 | $32.43 | $33.00 | $30.16 | 130,423 |
| 2018-06-14 | $32.45 | $32.89 | $32.23 | $32.63 | $29.82 | 44,764 |
| 2018-06-13 | $32.61 | $32.85 | $32.06 | $32.44 | $29.65 | 60,807 |
| 2018-06-12 | $31.84 | $32.74 | $31.54 | $32.65 | $29.84 | 56,809 |
| 2018-06-11 | $31.75 | $32.00 | $31.06 | $31.95 | $29.20 | 61,657 |
| 2018-06-08 | $31.32 | $31.96 | $31.22 | $31.71 | $28.98 | 43,539 |
| 2018-06-07 | $31.15 | $31.38 | $31.08 | $31.24 | $28.55 | 31,355 |
| 2018-06-06 | $31.03 | $31.27 | $31.02 | $31.12 | $28.44 | 33,765 |
| 2018-06-05 | $31.10 | $31.32 | $30.87 | $30.94 | $28.28 | 43,562 |
| 2018-06-04 | $30.91 | $31.50 | $30.80 | $31.05 | $28.38 | 61,560 |
| 2018-06-01 | $30.50 | $30.90 | $30.39 | $30.79 | $28.14 | 59,877 |
| 2018-05-31 | $30.35 | $30.45 | $30.05 | $30.39 | $27.78 | 86,238 |
| 2018-05-30 | $29.65 | $30.48 | $29.57 | $30.37 | $27.76 | 67,785 |
| 2018-05-29 | $29.17 | $29.64 | $28.97 | $29.60 | $27.05 | 54,953 |
| 2018-05-25 | $29.24 | $29.35 | $29.14 | $29.33 | $26.81 | 36,067 |
| 2018-05-24 | $28.85 | $29.50 | $28.80 | $29.41 | $26.88 | 70,525 |
| 2018-05-23 | $28.84 | $28.94 | $28.75 | $28.83 | $26.35 | 44,314 |
| 2018-05-22 | $28.72 | $29.37 | $28.70 | $28.85 | $26.37 | 50,973 |
| 2018-05-21 | $28.32 | $28.81 | $28.30 | $28.68 | $26.21 | 85,062 |
| 2018-05-18 | $28.37 | $28.37 | $27.85 | $28.27 | $25.84 | 46,339 |
| 2018-05-17 | $28.36 | $28.36 | $28.13 | $28.23 | $25.80 | 40,867 |
| 2018-05-16 | $28.15 | $28.40 | $28.00 | $28.38 | $25.94 | 109,373 |
| 2018-05-15 | $28.00 | $28.20 | $27.92 | $28.11 | $25.69 | 23,590 |
| 2018-05-14 | $28.15 | $28.18 | $27.90 | $27.99 | $25.58 | 64,675 |
| 2018-05-11 | $28.07 | $28.26 | $27.90 | $28.13 | $25.71 | 55,477 |
| 2018-05-10 | $27.37 | $28.15 | $27.08 | $28.02 | $25.61 | 72,497 |
| 2018-05-09 | $27.24 | $27.60 | $27.23 | $27.28 | $24.93 | 46,954 |
| 2018-05-08 | $27.32 | $27.52 | $27.20 | $27.38 | $25.02 | 32,009 |
| 2018-05-07 | $27.50 | $27.63 | $27.12 | $27.32 | $24.97 | 41,526 |
| 2018-05-04 | $27.33 | $27.87 | $27.24 | $27.39 | $25.03 | 30,714 |
| 2018-05-03 | $27.34 | $27.67 | $27.03 | $27.41 | $25.05 | 48,981 |
| 2018-05-02 | $27.17 | $27.50 | $27.02 | $27.32 | $24.97 | 40,054 |
| 2018-05-01 | $27.30 | $27.37 | $26.74 | $27.23 | $24.89 | 33,155 |
| 2018-04-30 | $27.90 | $28.55 | $27.32 | $27.32 | $24.97 | 65,879 |
| 2018-04-27 | $27.94 | $28.14 | $27.70 | $27.73 | $25.34 | 94,344 |
| 2018-04-26 | $27.90 | $28.13 | $27.80 | $27.93 | $25.44 | 67,549 |
| 2018-04-25 | $27.69 | $28.20 | $27.48 | $27.97 | $25.48 | 119,710 |
| 2018-04-24 | $27.97 | $27.97 | $27.26 | $27.64 | $25.18 | 61,996 |
| 2018-04-23 | $27.80 | $28.00 | $27.34 | $27.54 | $25.09 | 120,802 |
| 2018-04-20 | $27.42 | $28.08 | $27.25 | $27.48 | $25.03 | 39,775 |
| 2018-04-19 | $26.97 | $28.16 | $26.97 | $27.42 | $24.98 | 41,683 |
| 2018-04-18 | $27.40 | $28.00 | $26.57 | $27.00 | $24.60 | 70,670 |
| 2018-04-17 | $27.85 | $28.20 | $27.28 | $27.45 | $25.01 | 90,527 |
| 2018-04-16 | $27.94 | $28.33 | $27.75 | $27.76 | $25.29 | 86,094 |
| 2018-04-13 | $27.99 | $28.47 | $27.75 | $27.80 | $25.33 | 30,028 |
| 2018-04-12 | $27.99 | $28.48 | $27.83 | $27.85 | $25.37 | 37,770 |
| 2018-04-11 | $28.13 | $28.35 | $27.75 | $27.85 | $25.37 | 96,400 |
| 2018-04-10 | $28.00 | $28.72 | $27.74 | $28.20 | $25.69 | 166,263 |
| 2018-04-09 | $28.00 | $28.00 | $27.70 | $27.80 | $25.33 | 20,104 |
| 2018-04-06 | $27.72 | $28.00 | $27.54 | $27.92 | $25.44 | 22,291 |
| 2018-04-05 | $27.76 | $27.91 | $27.66 | $27.81 | $25.34 | 49,689 |
| 2018-04-04 | $27.53 | $27.96 | $27.37 | $27.59 | $25.13 | 66,526 |
| 2018-04-03 | $27.21 | $27.73 | $27.00 | $27.60 | $25.14 | 30,613 |
| 2018-04-02 | $26.35 | $27.29 | $26.29 | $27.07 | $24.66 | 38,252 |
| 2018-03-29 | $27.14 | $27.14 | $26.27 | $26.37 | $24.02 | 25,457 |
| 2018-03-28 | $26.25 | $27.35 | $26.00 | $26.99 | $24.59 | 35,782 |
| 2018-03-27 | $26.73 | $27.30 | $26.15 | $26.18 | $23.85 | 22,006 |
| 2018-03-26 | $26.81 | $26.88 | $26.25 | $26.69 | $24.31 | 41,007 |
| 2018-03-23 | $27.27 | $27.36 | $26.44 | $26.48 | $24.12 | 52,512 |
| 2018-03-22 | $27.13 | $27.45 | $26.99 | $27.27 | $24.84 | 108,863 |
| 2018-03-21 | $26.53 | $27.50 | $26.50 | $27.41 | $24.97 | 108,914 |
| 2018-03-20 | $26.60 | $26.80 | $26.47 | $26.55 | $24.19 | 64,996 |
| 2018-03-19 | $26.65 | $26.99 | $26.50 | $26.58 | $24.21 | 67,065 |
| 2018-03-16 | $26.50 | $27.00 | $26.49 | $26.97 | $24.57 | 507,802 |
| 2018-03-15 | $26.11 | $26.92 | $25.95 | $26.32 | $23.98 | 112,156 |
| 2018-03-14 | $26.16 | $26.47 | $25.69 | $25.96 | $23.65 | 320,494 |
| 2018-03-13 | $25.94 | $26.42 | $25.45 | $26.10 | $23.78 | 53,994 |
| 2018-03-12 | $26.39 | $26.50 | $24.93 | $25.88 | $23.58 | 93,820 |
| 2018-03-09 | $26.45 | $26.49 | $25.99 | $26.42 | $24.07 | 67,782 |
| 2018-03-08 | $26.50 | $26.50 | $26.14 | $26.42 | $24.07 | 39,673 |
| 2018-03-07 | $26.26 | $26.55 | $26.20 | $26.40 | $24.05 | 51,226 |
| 2018-03-06 | $26.45 | $26.64 | $25.88 | $26.40 | $24.05 | 40,490 |
| 2018-03-05 | $25.79 | $26.50 | $25.58 | $26.45 | $24.10 | 71,186 |
| 2018-03-02 | $25.43 | $26.00 | $25.31 | $25.95 | $23.64 | 40,543 |
| 2018-03-01 | $25.53 | $25.89 | $25.25 | $25.54 | $23.27 | 43,309 |
| 2018-02-28 | $25.83 | $26.08 | $25.49 | $25.56 | $23.29 | 48,511 |
| 2018-02-27 | $26.03 | $26.13 | $25.65 | $25.83 | $23.53 | 36,016 |
| 2018-02-26 | $25.97 | $26.12 | $25.53 | $26.05 | $23.73 | 52,995 |
| 2018-02-23 | $26.44 | $26.44 | $25.65 | $25.90 | $23.60 | 34,204 |
| 2018-02-22 | $25.95 | $26.63 | $25.95 | $26.30 | $23.96 | 39,830 |
| 2018-02-21 | $26.12 | $26.48 | $25.88 | $25.92 | $23.61 | 48,683 |
| 2018-02-20 | $26.18 | $26.40 | $26.14 | $26.35 | $24.00 | 11,795 |
| 2018-02-16 | $26.34 | $26.65 | $26.03 | $26.25 | $23.91 | 196,697 |
| 2018-02-15 | $26.56 | $26.71 | $26.15 | $26.42 | $24.07 | 16,202 |
| 2018-02-14 | $25.81 | $26.55 | $25.63 | $26.52 | $24.16 | 17,160 |
| 2018-02-13 | $25.81 | $26.00 | $25.75 | $25.99 | $23.68 | 7,540 |
| 2018-02-12 | $25.73 | $26.01 | $25.40 | $26.00 | $23.69 | 10,914 |
| 2018-02-09 | $26.11 | $26.11 | $24.98 | $25.59 | $23.31 | 16,118 |
| 2018-02-08 | $25.72 | $25.98 | $25.49 | $25.90 | $23.60 | 10,080 |
| 2018-02-07 | $26.00 | $26.27 | $26.00 | $26.00 | $23.69 | 24,307 |
| 2018-02-06 | $25.91 | $26.00 | $25.22 | $25.86 | $23.56 | 67,720 |
| 2018-02-05 | $26.69 | $26.78 | $26.25 | $26.26 | $23.92 | 16,812 |
| 2018-02-02 | $26.65 | $26.93 | $26.65 | $26.80 | $24.42 | 39,877 |
| 2018-02-01 | $26.77 | $26.77 | $26.62 | $26.75 | $24.37 | 13,929 |
| 2018-01-31 | $26.95 | $26.95 | $26.68 | $26.88 | $24.49 | 12,851 |
| 2018-01-30 | $26.74 | $26.99 | $26.48 | $26.95 | $24.55 | 34,307 |
| 2018-01-29 | $26.95 | $27.09 | $26.70 | $26.86 | $24.40 | 32,598 |
| 2018-01-26 | $26.90 | $27.12 | $26.72 | $26.95 | $24.48 | 22,620 |
| 2018-01-25 | $26.98 | $27.19 | $26.82 | $26.87 | $24.41 | 140,209 |
| 2018-01-24 | $27.20 | $27.20 | $26.60 | $26.80 | $24.34 | 60,533 |
| 2018-01-23 | $27.00 | $27.50 | $26.96 | $27.40 | $24.89 | 45,181 |
| 2018-01-22 | $26.79 | $26.97 | $26.73 | $26.97 | $24.50 | 11,957 |
| 2018-01-19 | $26.87 | $27.00 | $26.71 | $26.88 | $24.42 | 19,511 |
| 2018-01-18 | $26.82 | $27.17 | $26.63 | $26.89 | $24.42 | 42,001 |
| 2018-01-17 | $26.99 | $26.99 | $26.60 | $26.90 | $24.43 | 11,993 |
| 2018-01-16 | $26.98 | $27.05 | $26.67 | $26.91 | $24.44 | 32,524 |
| 2018-01-12 | $26.90 | $26.91 | $26.62 | $26.88 | $24.42 | 22,502 |
| 2018-01-11 | $26.81 | $26.88 | $26.60 | $26.85 | $24.39 | 13,461 |
| 2018-01-10 | $26.86 | $26.92 | $26.65 | $26.73 | $24.28 | 11,095 |
| 2018-01-09 | $26.96 | $27.05 | $26.60 | $26.62 | $24.18 | 4,358 |
| 2018-01-08 | $27.10 | $27.10 | $26.71 | $26.92 | $24.45 | 4,561 |
| 2018-01-05 | $27.25 | $27.25 | $26.74 | $27.14 | $24.65 | 21,696 |
| 2018-01-04 | $27.16 | $27.35 | $26.81 | $27.19 | $24.70 | 27,904 |
| 2018-01-03 | $26.98 | $27.40 | $26.64 | $27.12 | $24.63 | 24,002 |
| 2018-01-02 | $27.50 | $27.50 | $26.65 | $26.95 | $24.48 | 54,361 |
| 2017-12-29 | $27.47 | $27.55 | $27.35 | $27.37 | $24.86 | 31,229 |
| 2017-12-28 | $27.40 | $27.50 | $27.26 | $27.49 | $24.97 | 4,862 |
| 2017-12-27 | $27.40 | $27.47 | $27.29 | $27.34 | $24.83 | 19,490 |
| 2017-12-26 | $27.27 | $27.50 | $27.20 | $27.40 | $24.89 | 28,817 |
| 2017-12-22 | $27.42 | $27.50 | $27.27 | $27.36 | $24.85 | 14,940 |
| 2017-12-21 | $27.35 | $27.44 | $27.15 | $27.39 | $24.88 | 20,073 |
| 2017-12-20 | $27.31 | $27.31 | $26.81 | $27.17 | $24.68 | 8,648 |
| 2017-12-19 | $27.14 | $27.35 | $26.99 | $27.18 | $24.69 | 59,270 |
| 2017-12-18 | $26.91 | $27.27 | $26.90 | $27.09 | $24.61 | 17,919 |
| 2017-12-15 | $26.60 | $27.03 | $26.43 | $26.90 | $24.43 | 133,873 |
| 2017-12-14 | $26.69 | $26.69 | $26.12 | $26.46 | $24.03 | 15,090 |
| 2017-12-13 | $26.57 | $26.68 | $26.22 | $26.63 | $24.19 | 59,178 |
| 2017-12-12 | $26.30 | $26.50 | $26.30 | $26.44 | $24.02 | 13,858 |
| 2017-12-11 | $26.17 | $26.30 | $26.11 | $26.27 | $23.86 | 13,094 |
| 2017-12-08 | $26.29 | $26.30 | $26.10 | $26.19 | $23.79 | 10,954 |
| 2017-12-07 | $26.15 | $26.20 | $25.92 | $26.15 | $23.75 | 25,245 |
| 2017-12-06 | $26.10 | $26.20 | $26.08 | $26.15 | $23.75 | 43,694 |
| 2017-12-05 | $26.06 | $26.20 | $25.98 | $26.08 | $23.69 | 97,773 |
| 2017-12-04 | $25.40 | $26.00 | $25.40 | $25.97 | $23.59 | 45,546 |
| 2017-12-01 | $25.12 | $25.27 | $25.00 | $25.26 | $22.94 | 50,329 |
| 2017-11-30 | $25.25 | $25.39 | $25.01 | $25.19 | $22.88 | 103,428 |
| 2017-11-29 | $25.00 | $25.25 | $25.00 | $25.19 | $22.88 | 56,103 |
| 2017-11-28 | $24.78 | $25.14 | $24.75 | $25.00 | $22.71 | 17,520 |
| 2017-11-27 | $24.19 | $24.86 | $24.18 | $24.67 | $22.41 | 29,493 |
| 2017-11-24 | $24.20 | $24.20 | $24.00 | $24.16 | $21.94 | 2,768 |
| 2017-11-22 | $24.19 | $24.44 | $23.99 | $24.08 | $21.87 | 235,885 |
| 2017-11-21 | $24.28 | $24.33 | $24.06 | $24.19 | $21.97 | 10,988 |
| 2017-11-20 | $24.11 | $24.30 | $24.07 | $24.26 | $22.04 | 36,461 |
| 2017-11-17 | $24.25 | $24.35 | $24.11 | $24.25 | $22.03 | 6,036 |
| 2017-11-16 | $24.23 | $24.38 | $24.20 | $24.29 | $22.06 | 7,918 |
| 2017-11-15 | $24.44 | $24.49 | $24.10 | $24.11 | $21.90 | 13,232 |
| 2017-11-14 | $24.10 | $24.50 | $24.09 | $24.40 | $22.16 | 9,919 |
| 2017-11-13 | $23.49 | $24.15 | $23.38 | $24.09 | $21.88 | 12,239 |
| 2017-11-10 | $23.48 | $23.94 | $23.42 | $23.58 | $21.42 | 11,968 |
| 2017-11-09 | $23.21 | $23.44 | $23.02 | $23.39 | $21.25 | 15,056 |
| 2017-11-08 | $23.58 | $23.65 | $23.20 | $23.30 | $21.16 | 13,340 |
| 2017-11-07 | $24.33 | $24.33 | $23.65 | $23.69 | $21.52 | 7,730 |
| 2017-11-06 | $23.86 | $24.39 | $23.86 | $24.34 | $22.11 | 9,607 |
| 2017-11-03 | $24.68 | $24.68 | $24.00 | $24.13 | $21.92 | 25,815 |
| 2017-11-02 | $24.95 | $24.95 | $24.60 | $24.69 | $22.43 | 20,017 |
| 2017-11-01 | $24.76 | $24.99 | $24.59 | $24.82 | $22.54 | 11,903 |
| 2017-10-31 | $24.45 | $25.32 | $24.45 | $25.07 | $22.77 | 31,525 |
| 2017-10-30 | $24.04 | $24.88 | $24.04 | $24.58 | $22.33 | 48,921 |
| 2017-10-27 | $24.35 | $24.48 | $23.72 | $24.29 | $21.99 | 43,567 |
| 2017-10-26 | $23.88 | $24.49 | $23.88 | $24.35 | $22.05 | 43,022 |
| 2017-10-25 | $23.66 | $23.99 | $23.66 | $23.89 | $21.63 | 21,228 |
| 2017-10-24 | $23.40 | $23.75 | $23.35 | $23.65 | $21.41 | 42,160 |
| 2017-10-23 | $23.38 | $23.51 | $23.37 | $23.45 | $21.23 | 9,658 |
| 2017-10-20 | $23.34 | $23.38 | $23.08 | $23.35 | $21.14 | 17,193 |
| 2017-10-19 | $23.24 | $23.38 | $23.07 | $23.37 | $21.16 | 13,599 |
| 2017-10-18 | $23.01 | $23.25 | $23.01 | $23.24 | $21.04 | 20,212 |
| 2017-10-17 | $23.30 | $23.30 | $23.01 | $23.25 | $21.05 | 10,042 |
| 2017-10-16 | $23.17 | $23.30 | $22.99 | $23.25 | $21.05 | 15,036 |
| 2017-10-13 | $23.12 | $23.25 | $23.02 | $23.22 | $21.02 | 15,529 |
| 2017-10-12 | $22.97 | $23.08 | $22.86 | $23.03 | $20.85 | 38,069 |
| 2017-10-11 | $23.03 | $23.15 | $22.86 | $23.14 | $20.95 | 20,616 |
| 2017-10-10 | $22.85 | $23.12 | $22.85 | $23.04 | $20.86 | 48,887 |
| 2017-10-09 | $23.00 | $23.00 | $22.88 | $22.94 | $20.77 | 10,692 |
| 2017-10-06 | $22.76 | $23.00 | $22.76 | $23.00 | $20.82 | 4,614 |
| 2017-10-05 | $22.69 | $22.99 | $22.50 | $22.97 | $20.80 | 14,379 |
| 2017-10-04 | $22.98 | $22.98 | $22.65 | $22.90 | $20.73 | 21,974 |
| 2017-10-03 | $23.02 | $23.05 | $22.88 | $22.98 | $20.81 | 18,173 |
| 2017-10-02 | $22.99 | $23.18 | $22.99 | $23.02 | $20.84 | 35,895 |
| 2017-09-29 | $22.49 | $23.00 | $21.84 | $22.89 | $20.72 | 18,211 |
| 2017-09-28 | $22.73 | $23.00 | $22.64 | $22.99 | $20.81 | 22,168 |
| 2017-09-27 | $22.68 | $23.17 | $22.59 | $22.99 | $20.81 | 62,075 |
| 2017-09-26 | $22.00 | $22.65 | $21.90 | $22.50 | $20.37 | 33,465 |
| 2017-09-25 | $22.17 | $22.45 | $21.97 | $22.28 | $20.17 | 44,978 |
| 2017-09-22 | $21.90 | $22.30 | $21.90 | $22.17 | $20.07 | 17,746 |
| 2017-09-21 | $22.12 | $22.26 | $21.90 | $22.06 | $19.97 | 13,166 |
| 2017-09-20 | $21.71 | $22.11 | $21.57 | $22.02 | $19.94 | 25,486 |
| 2017-09-19 | $21.51 | $22.03 | $21.50 | $21.70 | $19.65 | 18,791 |
| 2017-09-18 | $21.62 | $21.72 | $21.26 | $21.50 | $19.47 | 91,716 |
| 2017-09-15 | $21.91 | $22.14 | $21.45 | $21.52 | $19.48 | 410,039 |
| 2017-09-14 | $21.81 | $22.38 | $21.56 | $22.00 | $19.92 | 71,471 |
| 2017-09-13 | $22.35 | $22.48 | $22.14 | $22.21 | $20.11 | 72,561 |
| 2017-09-12 | $22.55 | $22.58 | $22.25 | $22.28 | $20.17 | 48,588 |
| 2017-09-11 | $22.68 | $22.68 | $22.45 | $22.50 | $20.37 | 34,989 |
| 2017-09-08 | $22.25 | $22.85 | $22.25 | $22.51 | $20.38 | 24,373 |
| 2017-09-07 | $23.10 | $23.10 | $22.26 | $22.26 | $20.15 | 72,393 |
| 2017-09-06 | $23.05 | $23.25 | $22.83 | $23.05 | $20.87 | 80,009 |
| 2017-09-05 | $22.65 | $23.08 | $22.65 | $23.08 | $20.90 | 133,921 |
| 2017-09-01 | $22.52 | $22.73 | $22.45 | $22.73 | $20.58 | 15,715 |
| 2017-08-31 | $22.84 | $22.84 | $22.55 | $22.60 | $20.46 | 36,059 |
| 2017-08-30 | $22.62 | $22.80 | $22.44 | $22.79 | $20.63 | 27,151 |
| 2017-08-29 | $22.41 | $22.84 | $22.31 | $22.67 | $20.52 | 18,756 |
| 2017-08-28 | $22.99 | $22.99 | $22.32 | $22.47 | $20.34 | 28,548 |
| 2017-08-25 | $22.71 | $22.92 | $22.53 | $22.92 | $20.75 | 48,241 |
| 2017-08-24 | $22.81 | $22.92 | $22.28 | $22.74 | $20.59 | 26,780 |
| 2017-08-23 | $22.51 | $23.10 | $22.39 | $22.66 | $20.52 | 64,006 |
| 2017-08-22 | $22.79 | $22.80 | $22.40 | $22.63 | $20.49 | 40,135 |
| 2017-08-21 | $22.25 | $22.81 | $22.25 | $22.56 | $20.43 | 105,950 |
| 2017-08-18 | $22.04 | $22.43 | $22.04 | $22.25 | $20.14 | 64,247 |
| 2017-08-17 | $21.92 | $22.10 | $21.86 | $21.90 | $19.83 | 14,127 |
| 2017-08-16 | $21.87 | $21.92 | $21.85 | $21.91 | $19.84 | 32,546 |
| 2017-08-15 | $22.30 | $22.36 | $21.90 | $22.03 | $19.95 | 71,889 |
| 2017-08-14 | $22.15 | $22.47 | $22.15 | $22.30 | $20.19 | 14,941 |
| 2017-08-11 | $22.00 | $22.43 | $21.75 | $22.23 | $20.13 | 87,426 |
| 2017-08-10 | $22.39 | $22.39 | $22.00 | $22.06 | $19.97 | 50,469 |
| 2017-08-09 | $23.05 | $23.05 | $21.94 | $22.45 | $20.33 | 62,179 |
| 2017-08-08 | $23.00 | $23.10 | $22.85 | $22.91 | $20.74 | 705,500 |
| 2017-08-07 | $23.03 | $23.10 | $23.00 | $23.00 | $20.82 | 13,292 |
| 2017-08-04 | $23.03 | $23.08 | $23.00 | $23.00 | $20.82 | 77,095 |
| 2017-08-03 | $23.00 | $23.10 | $23.00 | $23.05 | $20.87 | 92,608 |
| 2017-08-02 | $23.18 | $23.20 | $23.00 | $23.00 | $20.82 | 91,408 |
| 2017-08-01 | $23.40 | $23.40 | $23.02 | $23.20 | $21.00 | 85,890 |
| 2017-07-31 | $23.63 | $23.63 | $23.03 | $23.33 | $21.12 | 22,080 |
| 2017-07-28 | $23.02 | $23.64 | $23.00 | $23.47 | $21.25 | 101,729 |
| 2017-07-27 | $23.49 | $23.49 | $23.00 | $23.01 | $20.83 | 504,363 |
| 2017-07-26 | $23.32 | $24.19 | $23.25 | $23.35 | $21.14 | 2,038,475 |
RBB Bancorp (RBB) News Headlines
Recent RBB Bancorp (RBB) News
Similar Companies to RBB Bancorp (RBB) 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 |