United Bancshares Inc (OH) (UBOH) Exchange: NASDAQ
Data as of April 24, 2024
$18.60 ($0.00) 0.00%
United Bancshares Inc (OH) - Daily Information
Click for more stock information on United Bancshares Inc (OH).| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $18.60 |
| Previous Close | $18.60 |
| High | $18.60 |
| Low | $18.60 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.60 |
| Adjusted High | $18.60 |
| Adjusted Low | $18.60 |
About United Bancshares Inc (OH) (UBOH)
United Bancshares, Inc. is the financial holding company of The Union Bank Company (“Union Bank”) headquartered in Columbus Grove, Ohio with over $1 billion in assets and twenty offices in Northwest and Central Ohio. Founded in 1904, Union Bank provides a full variety of consumer, residential, small business, commercial, agricultural, treasury management, wealth management, brokerage, and insurance services. Union Bank also provides a comprehensive list of digital banking services to support the needs of consumers and businesses from any location. Details about our banking services are available on our website: http://theubank.com/.
Invest in United Bancshares Inc (OH) (UBOH)
Historical Stock Data for United Bancshares Inc (OH) (UBOH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1 |
| 2024-04-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 200 |
| 2024-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 302 |
| 2024-04-19 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 302 |
| 2024-04-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 8 |
| 2024-04-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 13 |
| 2024-04-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-04-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 13 |
| 2024-04-12 | $18.84 | $18.84 | $18.30 | $18.65 | $18.65 | 674 |
| 2024-04-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-04-10 | $18.79 | $18.79 | $18.65 | $18.65 | $18.65 | 674 |
| 2024-04-09 | $18.79 | $18.82 | $18.79 | $18.82 | $18.82 | 393 |
| 2024-04-08 | $18.80 | $18.80 | $18.78 | $18.78 | $18.78 | 453 |
| 2024-04-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1 |
| 2024-04-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 385 |
| 2024-04-03 | $18.90 | $18.95 | $18.90 | $18.90 | $18.90 | 1 |
| 2024-04-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 31 |
| 2024-04-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 31 |
| 2024-03-28 | $18.90 | $19.00 | $18.80 | $18.90 | $18.90 | 1,924 |
| 2024-03-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 49 |
| 2024-03-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 71 |
| 2024-03-25 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 1,885 |
| 2024-03-22 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 900 |
| 2024-03-21 | $19.12 | $19.12 | $19.10 | $19.12 | $19.12 | 4,070 |
| 2024-03-20 | $19.00 | $19.17 | $19.00 | $19.17 | $19.17 | 1,572 |
| 2024-03-19 | $19.15 | $19.28 | $19.00 | $19.10 | $19.10 | 11,468 |
| 2024-03-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 152 |
| 2024-03-15 | $19.10 | $19.10 | $18.90 | $18.90 | $18.90 | 5,987 |
| 2024-03-14 | $18.99 | $19.00 | $18.99 | $19.00 | $19.00 | 2,123 |
| 2024-03-13 | $19.10 | $19.10 | $18.90 | $18.90 | $18.90 | 1,619 |
| 2024-03-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 230 |
| 2024-03-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 230 |
| 2024-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2024-03-07 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 18,162 |
| 2024-03-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 21 |
| 2024-03-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2024-03-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-03-01 | $18.90 | $19.01 | $18.90 | $18.90 | $18.90 | 1,642 |
| 2024-02-29 | $18.99 | $18.99 | $18.86 | $18.86 | $18.86 | 8,600 |
| 2024-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,000 |
| 2024-02-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.98 | 128 |
| 2024-02-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.03 | 115 |
| 2024-02-23 | $19.08 | $19.08 | $19.06 | $19.06 | $19.06 | 331 |
| 2024-02-22 | $19.10 | $19.10 | $18.96 | $18.96 | $18.96 | 1,203 |
| 2024-02-21 | $19.15 | $19.16 | $19.02 | $19.02 | $19.02 | 1,201 |
| 2024-02-20 | $19.03 | $19.03 | $18.88 | $18.88 | $18.88 | 2,400 |
| 2024-02-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,000 |
| 2024-02-15 | $19.07 | $19.15 | $19.07 | $19.15 | $19.15 | 842 |
| 2024-02-14 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 1,479 |
| 2024-02-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-02-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-02-09 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 400 |
| 2024-02-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 26 |
| 2024-02-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 13 |
| 2024-02-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 414 |
| 2024-02-05 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1 |
| 2024-02-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 301 |
| 2024-02-01 | $18.90 | $19.30 | $18.89 | $19.30 | $19.30 | 25,855 |
| 2024-01-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 789 |
| 2024-01-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 35 |
| 2024-01-26 | $19.37 | $19.40 | $18.80 | $19.40 | $19.40 | 1,848 |
| 2024-01-25 | $18.88 | $19.85 | $18.75 | $19.70 | $19.70 | 2,995 |
| 2024-01-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 47 |
| 2024-01-23 | $18.69 | $19.60 | $18.69 | $19.25 | $19.25 | 10,904 |
| 2024-01-22 | $18.15 | $18.60 | $18.15 | $18.50 | $18.50 | 2,171 |
| 2024-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2024-01-18 | $18.30 | $18.30 | $18.25 | $18.25 | $18.25 | 472 |
| 2024-01-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 385 |
| 2024-01-16 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 13 |
| 2024-01-12 | $18.27 | $18.44 | $18.27 | $18.44 | $18.44 | 304 |
| 2024-01-11 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2024-01-10 | $18.73 | $18.73 | $18.10 | $18.44 | $18.44 | 1,048 |
| 2024-01-09 | $18.72 | $18.75 | $18.72 | $18.75 | $18.75 | 1,200 |
| 2024-01-08 | $18.75 | $18.87 | $18.75 | $18.87 | $18.87 | 1,464 |
| 2024-01-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 73 |
| 2024-01-04 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1 |
| 2024-01-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2024-01-02 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 4,008 |
| 2023-12-29 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2023-12-28 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 70 |
| 2023-12-27 | $19.22 | $19.26 | $19.21 | $19.26 | $19.26 | 819 |
| 2023-12-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 4 |
| 2023-12-22 | $19.15 | $19.22 | $19.15 | $19.22 | $19.22 | 2,953 |
| 2023-12-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2023-12-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 513 |
| 2023-12-19 | $18.40 | $19.20 | $18.40 | $19.20 | $19.20 | 318 |
| 2023-12-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 59 |
| 2023-12-15 | $19.00 | $19.25 | $18.60 | $19.25 | $19.25 | 4,188 |
| 2023-12-14 | $17.65 | $18.75 | $17.65 | $18.75 | $18.75 | 1,923 |
| 2023-12-13 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 1,387 |
| 2023-12-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-12-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2 |
| 2023-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 362 |
| 2023-12-07 | $17.40 | $17.44 | $17.25 | $17.25 | $17.25 | 1,174 |
| 2023-12-06 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2023-12-05 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 43 |
| 2023-12-04 | $17.14 | $17.33 | $17.05 | $17.33 | $17.33 | 3,623 |
| 2023-12-01 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2,210 |
| 2023-11-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,912 |
| 2023-11-29 | $17.06 | $17.10 | $17.06 | $17.10 | $17.10 | 748 |
| 2023-11-28 | $17.23 | $17.23 | $17.23 | $17.23 | $17.01 | 126 |
| 2023-11-27 | $17.19 | $17.19 | $17.19 | $17.19 | $16.97 | 0 |
| 2023-11-24 | $17.19 | $17.19 | $17.19 | $17.19 | $16.97 | 1 |
| 2023-11-22 | $17.19 | $17.19 | $17.19 | $17.19 | $16.97 | 307 |
| 2023-11-21 | $17.25 | $17.25 | $17.16 | $17.16 | $16.94 | 651 |
| 2023-11-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.03 | 142 |
| 2023-11-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1,095 |
| 2023-11-16 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 38 |
| 2023-11-15 | $17.22 | $17.55 | $17.20 | $17.20 | $17.20 | 1,948 |
| 2023-11-14 | $17.25 | $17.29 | $17.22 | $17.29 | $17.29 | 2,673 |
| 2023-11-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2023-11-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2023-11-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 1 |
| 2023-11-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 9 |
| 2023-11-07 | $17.50 | $17.50 | $17.20 | $17.33 | $17.33 | 605 |
| 2023-11-06 | $17.35 | $17.45 | $17.35 | $17.35 | $17.35 | 6,307 |
| 2023-11-03 | $17.35 | $17.36 | $17.10 | $17.36 | $17.36 | 3,198 |
| 2023-11-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2,090 |
| 2023-11-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 2 |
| 2023-10-31 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 100 |
| 2023-10-30 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 133 |
| 2023-10-27 | $17.07 | $17.27 | $17.07 | $17.27 | $17.27 | 2,025 |
| 2023-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2023-10-25 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 4,524 |
| 2023-10-24 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 320 |
| 2023-10-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 416 |
| 2023-10-20 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 37 |
| 2023-10-19 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 127 |
| 2023-10-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 157 |
| 2023-10-17 | $17.16 | $17.16 | $17.15 | $17.15 | $17.15 | 300 |
| 2023-10-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 2,613 |
| 2023-10-13 | $17.50 | $17.50 | $17.38 | $17.45 | $17.45 | 910 |
| 2023-10-12 | $17.12 | $17.50 | $17.12 | $17.50 | $17.50 | 307 |
| 2023-10-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 3 |
| 2023-10-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 38 |
| 2023-10-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 21 |
| 2023-10-06 | $17.84 | $17.99 | $17.84 | $17.99 | $17.99 | 4,868 |
| 2023-10-05 | $17.84 | $17.84 | $17.75 | $17.75 | $17.75 | 299 |
| 2023-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,500 |
| 2023-10-03 | $17.26 | $17.26 | $17.00 | $17.00 | $17.00 | 1,205 |
| 2023-10-02 | $17.64 | $17.64 | $17.59 | $17.60 | $17.60 | 727 |
| 2023-09-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 7 |
| 2023-09-28 | $18.22 | $18.22 | $17.50 | $17.85 | $17.85 | 8,168 |
| 2023-09-27 | $18.35 | $18.35 | $18.25 | $18.25 | $18.25 | 650 |
| 2023-09-26 | $18.51 | $18.51 | $18.25 | $18.25 | $18.25 | 1,021 |
| 2023-09-25 | $18.85 | $18.85 | $18.55 | $18.70 | $18.70 | 1,415 |
| 2023-09-22 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-09-21 | $18.95 | $19.10 | $18.87 | $18.98 | $18.98 | 10,945 |
| 2023-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2023-09-19 | $18.95 | $19.10 | $18.95 | $19.10 | $19.10 | 2,202 |
| 2023-09-18 | $19.00 | $19.10 | $18.85 | $19.10 | $19.10 | 4,895 |
| 2023-09-15 | $19.00 | $19.00 | $18.75 | $18.95 | $18.95 | 5,486 |
| 2023-09-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 12 |
| 2023-09-13 | $18.95 | $18.95 | $18.90 | $18.95 | $18.95 | 1,145 |
| 2023-09-12 | $18.50 | $18.95 | $18.50 | $18.95 | $18.95 | 203 |
| 2023-09-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 264 |
| 2023-09-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 4 |
| 2023-09-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 27 |
| 2023-09-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 91 |
| 2023-09-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2023-09-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1 |
| 2023-08-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2023-08-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 164 |
| 2023-08-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.59 | 0 |
| 2023-08-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 164 |
| 2023-08-25 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 3,906 |
| 2023-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2023-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 23 |
| 2023-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,002 |
| 2023-08-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 693 |
| 2023-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 88 |
| 2023-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-16 | $18.70 | $19.00 | $18.56 | $19.00 | $19.00 | 593 |
| 2023-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 12 |
| 2023-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,490 |
| 2023-08-10 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1 |
| 2023-08-09 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-08-08 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-08-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,241 |
| 2023-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,509 |
| 2023-08-01 | $18.37 | $18.50 | $18.35 | $18.50 | $18.50 | 2,337 |
| 2023-07-31 | $19.00 | $19.00 | $18.30 | $18.30 | $18.30 | 10,198 |
| 2023-07-28 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 200 |
| 2023-07-27 | $19.30 | $19.40 | $18.26 | $18.26 | $18.26 | 3,497 |
| 2023-07-26 | $19.26 | $19.27 | $19.26 | $19.27 | $19.27 | 972 |
| 2023-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 25 |
| 2023-07-24 | $18.71 | $18.71 | $18.70 | $18.70 | $18.70 | 602 |
| 2023-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 73 |
| 2023-07-20 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 3,736 |
| 2023-07-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3 |
| 2023-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 128 |
| 2023-07-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 399 |
| 2023-07-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1 |
| 2023-07-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 89 |
| 2023-07-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 400 |
| 2023-07-11 | $18.50 | $18.50 | $18.48 | $18.48 | $18.48 | 316 |
| 2023-07-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2023-07-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 11 |
| 2023-07-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 763 |
| 2023-07-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 67 |
| 2023-07-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-06-30 | $19.25 | $19.25 | $18.75 | $18.75 | $18.75 | 361 |
| 2023-06-29 | $19.40 | $19.40 | $18.90 | $18.90 | $18.90 | 9,199 |
| 2023-06-28 | $19.20 | $19.22 | $19.20 | $19.22 | $19.22 | 433 |
| 2023-06-27 | $18.93 | $19.17 | $18.93 | $19.17 | $19.17 | 3,959 |
| 2023-06-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2023-06-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1 |
| 2023-06-22 | $18.65 | $18.65 | $18.62 | $18.65 | $18.65 | 2,224 |
| 2023-06-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 882 |
| 2023-06-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 804 |
| 2023-06-16 | $19.10 | $19.10 | $18.60 | $18.60 | $18.60 | 3,023 |
| 2023-06-15 | $19.40 | $19.40 | $18.75 | $19.10 | $19.10 | 1,426 |
| 2023-06-14 | $19.20 | $19.25 | $18.83 | $18.88 | $18.88 | 9,602 |
| 2023-06-13 | $18.97 | $19.00 | $18.83 | $19.00 | $19.00 | 1,281 |
| 2023-06-12 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 11 |
| 2023-06-09 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2023-06-08 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 15 |
| 2023-06-07 | $18.60 | $18.64 | $18.60 | $18.64 | $18.64 | 2,904 |
| 2023-06-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1 |
| 2023-06-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 78 |
| 2023-06-02 | $18.25 | $18.30 | $18.25 | $18.28 | $18.28 | 3,461 |
| 2023-06-01 | $19.13 | $19.13 | $18.10 | $18.25 | $18.25 | 1,434 |
| 2023-05-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2023-05-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2023-05-26 | $18.25 | $19.35 | $18.20 | $19.35 | $19.35 | 3,931 |
| 2023-05-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 52 |
| 2023-05-24 | $18.25 | $18.25 | $18.10 | $18.22 | $18.22 | 3,011 |
| 2023-05-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 202 |
| 2023-05-22 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 65 |
| 2023-05-19 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 100 |
| 2023-05-18 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-05-17 | $18.17 | $18.22 | $18.17 | $18.22 | $18.22 | 330 |
| 2023-05-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 186 |
| 2023-05-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 61 |
| 2023-05-12 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 643 |
| 2023-05-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-05-10 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 376 |
| 2023-05-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 103 |
| 2023-05-08 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 131 |
| 2023-05-05 | $19.00 | $19.27 | $18.62 | $19.27 | $19.27 | 1,655 |
| 2023-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2023-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 439 |
| 2023-05-02 | $19.67 | $19.75 | $19.25 | $19.75 | $19.75 | 4,002 |
| 2023-05-01 | $20.00 | $20.00 | $19.67 | $19.67 | $19.67 | 5,140 |
| 2023-04-28 | $20.04 | $20.05 | $20.00 | $20.00 | $20.00 | 805 |
| 2023-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3,000 |
| 2023-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3,201 |
| 2023-04-25 | $19.75 | $20.00 | $19.50 | $20.00 | $20.00 | 2,951 |
| 2023-04-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10 |
| 2023-04-21 | $19.25 | $19.75 | $19.25 | $19.75 | $19.75 | 2,895 |
| 2023-04-20 | $19.00 | $19.45 | $19.00 | $19.45 | $19.45 | 3,301 |
| 2023-04-19 | $19.45 | $19.45 | $19.40 | $19.44 | $19.44 | 6,770 |
| 2023-04-18 | $19.50 | $19.50 | $18.51 | $18.51 | $18.51 | 2,036 |
| 2023-04-17 | $19.29 | $19.50 | $19.29 | $19.45 | $19.45 | 5,263 |
| 2023-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 11 |
| 2023-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 212 |
| 2023-04-12 | $18.50 | $18.50 | $18.11 | $18.11 | $18.11 | 280 |
| 2023-04-11 | $18.22 | $18.22 | $18.11 | $18.11 | $18.11 | 378 |
| 2023-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 55 |
| 2023-04-06 | $18.00 | $18.00 | $17.92 | $18.00 | $18.00 | 1,249 |
| 2023-04-05 | $19.00 | $19.00 | $18.00 | $18.00 | $18.00 | 4,712 |
| 2023-04-04 | $19.30 | $19.30 | $19.00 | $19.00 | $19.00 | 1,416 |
| 2023-04-03 | $19.22 | $19.33 | $19.22 | $19.33 | $19.33 | 502 |
| 2023-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 11 |
| 2023-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 16,047 |
| 2023-03-28 | $19.25 | $20.00 | $19.10 | $19.10 | $19.10 | 12,480 |
| 2023-03-27 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 50 |
| 2023-03-24 | $19.00 | $19.30 | $18.95 | $19.06 | $19.06 | 11,100 |
| 2023-03-23 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 3,510 |
| 2023-03-22 | $19.52 | $19.52 | $19.10 | $19.10 | $19.10 | 624 |
| 2023-03-21 | $19.67 | $19.67 | $19.00 | $19.00 | $19.00 | 394 |
| 2023-03-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 180 |
| 2023-03-17 | $20.00 | $20.22 | $20.00 | $20.22 | $20.22 | 321 |
| 2023-03-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2023-03-15 | $20.45 | $21.25 | $19.66 | $21.00 | $21.00 | 3,124 |
| 2023-03-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 12 |
| 2023-03-13 | $19.90 | $20.49 | $18.51 | $19.79 | $19.79 | 10,722 |
| 2023-03-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 537 |
| 2023-03-09 | $20.21 | $20.21 | $20.20 | $20.20 | $20.20 | 468 |
| 2023-03-08 | $20.12 | $20.20 | $20.11 | $20.19 | $20.19 | 20,051 |
| 2023-03-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 285 |
| 2023-03-06 | $20.20 | $20.23 | $20.11 | $20.17 | $20.17 | 2,898 |
| 2023-03-03 | $20.30 | $20.30 | $20.11 | $20.20 | $20.20 | 10,417 |
| 2023-03-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 4,005 |
| 2023-03-01 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 29,182 |
| 2023-02-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 15 |
| 2023-02-27 | $19.98 | $20.02 | $19.98 | $20.02 | $20.02 | 17,404 |
| 2023-02-24 | $20.25 | $20.25 | $20.00 | $20.10 | $19.88 | 1,998 |
| 2023-02-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.04 | 75 |
| 2023-02-22 | $20.25 | $20.26 | $20.12 | $20.26 | $20.26 | 3,082 |
| 2023-02-21 | $20.20 | $20.65 | $20.15 | $20.15 | $20.15 | 3,315 |
| 2023-02-17 | $20.65 | $20.65 | $20.25 | $20.26 | $20.26 | 645 |
| 2023-02-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 146 |
| 2023-02-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 12 |
| 2023-02-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 225 |
| 2023-02-13 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2023-02-10 | $20.26 | $20.74 | $20.25 | $20.27 | $20.27 | 2,988 |
| 2023-02-09 | $20.18 | $20.38 | $20.18 | $20.25 | $20.25 | 2,501 |
| 2023-02-08 | $20.38 | $20.40 | $20.38 | $20.40 | $20.40 | 810 |
| 2023-02-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-02-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 518 |
| 2023-02-03 | $20.44 | $20.48 | $20.40 | $20.40 | $20.40 | 1,261 |
| 2023-02-02 | $19.85 | $20.48 | $19.85 | $19.86 | $19.86 | 313 |
| 2023-02-01 | $19.89 | $19.89 | $19.86 | $19.86 | $19.86 | 313 |
| 2023-01-31 | $20.00 | $20.00 | $19.90 | $19.90 | $19.90 | 1,028 |
| 2023-01-30 | $19.75 | $20.00 | $19.70 | $20.00 | $20.00 | 3,779 |
| 2023-01-27 | $19.72 | $19.72 | $19.66 | $19.70 | $19.70 | 415 |
| 2023-01-26 | $20.01 | $20.01 | $19.71 | $19.81 | $19.81 | 3,512 |
| 2023-01-25 | $19.95 | $20.35 | $19.85 | $20.35 | $20.35 | 21,345 |
| 2023-01-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 276 |
| 2023-01-23 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 11,312 |
| 2023-01-20 | $19.40 | $19.76 | $19.40 | $19.76 | $19.76 | 1,926 |
| 2023-01-19 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 446 |
| 2023-01-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 358 |
| 2023-01-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 108 |
| 2023-01-13 | $19.00 | $19.00 | $18.70 | $18.70 | $18.70 | 2,252 |
| 2023-01-12 | $19.00 | $19.25 | $18.55 | $19.25 | $19.25 | 1,750 |
| 2023-01-11 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 2,685 |
| 2023-01-10 | $18.72 | $18.85 | $18.72 | $18.85 | $18.85 | 341 |
| 2023-01-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 393 |
| 2023-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 765 |
| 2023-01-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 10 |
| 2023-01-04 | $18.40 | $18.40 | $18.35 | $18.35 | $18.35 | 250 |
| 2023-01-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 14 |
| 2022-12-30 | $18.83 | $18.83 | $18.41 | $18.72 | $18.72 | 1,571 |
| 2022-12-29 | $18.45 | $18.85 | $18.45 | $18.85 | $18.85 | 1,611 |
| 2022-12-28 | $18.75 | $18.89 | $18.60 | $18.85 | $18.85 | 2,933 |
| 2022-12-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 26 |
| 2022-12-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 200 |
| 2022-12-22 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 326 |
| 2022-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,100 |
| 2022-12-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 2 |
| 2022-12-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 241 |
| 2022-12-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 108 |
| 2022-12-15 | $19.50 | $19.50 | $18.80 | $19.50 | $19.50 | 6,036 |
| 2022-12-14 | $18.50 | $18.75 | $18.42 | $18.75 | $18.75 | 41,600 |
| 2022-12-13 | $18.46 | $18.75 | $18.27 | $18.75 | $18.75 | 2,645 |
| 2022-12-12 | $18.35 | $18.35 | $18.15 | $18.15 | $18.15 | 500 |
| 2022-12-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 350 |
| 2022-12-08 | $18.55 | $18.61 | $18.50 | $18.50 | $18.50 | 1,561 |
| 2022-12-07 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2022-12-06 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2022-12-05 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 11 |
| 2022-12-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 255 |
| 2022-12-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-11-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 109 |
| 2022-11-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
| 2022-11-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 350 |
| 2022-11-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 5,520 |
| 2022-11-23 | $18.30 | $18.48 | $18.30 | $18.39 | $18.39 | 25,086 |
| 2022-11-22 | $18.50 | $18.50 | $18.40 | $18.40 | $18.40 | 3,315 |
| 2022-11-21 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 412 |
| 2022-11-18 | $18.50 | $18.70 | $18.40 | $18.70 | $18.70 | 1,900 |
| 2022-11-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 504 |
| 2022-11-16 | $18.60 | $18.60 | $18.30 | $18.30 | $18.30 | 2,992 |
| 2022-11-15 | $18.60 | $18.70 | $18.60 | $18.62 | $18.62 | 3,402 |
| 2022-11-14 | $18.50 | $18.50 | $18.40 | $18.40 | $18.40 | 415 |
| 2022-11-11 | $18.20 | $18.55 | $18.20 | $18.40 | $18.40 | 4,482 |
| 2022-11-10 | $18.15 | $18.20 | $18.10 | $18.20 | $18.20 | 2,166 |
| 2022-11-09 | $18.31 | $18.50 | $18.10 | $18.10 | $18.10 | 1,785 |
| 2022-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2022-11-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2022-11-04 | $18.50 | $18.50 | $18.35 | $18.50 | $18.50 | 680 |
| 2022-11-03 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 202 |
| 2022-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 547 |
| 2022-11-01 | $18.89 | $18.89 | $18.75 | $18.75 | $18.75 | 2,352 |
| 2022-10-31 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 439 |
| 2022-10-28 | $19.20 | $19.20 | $18.99 | $18.99 | $18.99 | 534 |
| 2022-10-27 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 495 |
| 2022-10-26 | $19.49 | $19.49 | $19.25 | $19.25 | $19.25 | 4,428 |
| 2022-10-25 | $19.90 | $19.90 | $19.51 | $19.51 | $19.51 | 3,781 |
| 2022-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 8 |
| 2022-10-21 | $19.79 | $19.95 | $19.75 | $19.75 | $19.75 | 323 |
| 2022-10-20 | $20.53 | $20.53 | $20.50 | $20.50 | $20.50 | 300 |
| 2022-10-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 300 |
| 2022-10-18 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 55 |
| 2022-10-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-10-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 15 |
| 2022-10-13 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 300 |
| 2022-10-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 140 |
| 2022-10-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 201 |
| 2022-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2022-10-07 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 21 |
| 2022-10-06 | $20.50 | $20.62 | $20.50 | $20.62 | $20.62 | 356 |
| 2022-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-10-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 216 |
| 2022-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 10 |
| 2022-09-30 | $20.60 | $20.75 | $20.60 | $20.60 | $20.60 | 889 |
| 2022-09-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,705 |
| 2022-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 46 |
| 2022-09-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 226 |
| 2022-09-26 | $20.75 | $20.75 | $20.10 | $20.10 | $20.10 | 493 |
| 2022-09-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2022-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2022-09-21 | $21.25 | $21.25 | $20.75 | $20.75 | $20.75 | 1,240 |
| 2022-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 17 |
| 2022-09-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 148 |
| 2022-09-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 189 |
| 2022-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2,735 |
| 2022-09-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 103 |
| 2022-09-13 | $21.50 | $21.85 | $20.55 | $20.55 | $20.55 | 1,158 |
| 2022-09-12 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 928 |
| 2022-09-09 | $20.25 | $21.00 | $20.25 | $21.00 | $21.00 | 25,274 |
| 2022-09-08 | $20.25 | $20.50 | $20.10 | $20.25 | $20.25 | 2,297 |
| 2022-09-07 | $19.60 | $20.50 | $19.60 | $20.00 | $20.00 | 3,402 |
| 2022-09-06 | $19.80 | $19.80 | $19.65 | $19.75 | $19.75 | 988 |
| 2022-09-02 | $19.50 | $19.80 | $19.50 | $19.80 | $19.80 | 37,868 |
| 2022-09-01 | $19.83 | $19.83 | $19.40 | $19.55 | $19.55 | 825 |
| 2022-08-31 | $19.40 | $19.65 | $19.40 | $19.59 | $19.59 | 46,578 |
| 2022-08-30 | $19.88 | $19.88 | $19.30 | $19.40 | $19.40 | 113,289 |
| 2022-08-29 | $20.00 | $20.25 | $19.75 | $19.90 | $19.69 | 18,141 |
| 2022-08-26 | $21.51 | $21.70 | $19.65 | $19.65 | $19.44 | 37,448 |
| 2022-08-25 | $21.21 | $21.24 | $21.20 | $21.20 | $20.97 | 2,191 |
| 2022-08-24 | $20.60 | $21.01 | $19.90 | $20.89 | $20.67 | 5,857 |
| 2022-08-23 | $20.30 | $20.30 | $19.35 | $19.35 | $19.14 | 5,018 |
| 2022-08-22 | $21.65 | $21.65 | $20.60 | $20.61 | $20.39 | 3,686 |
| 2022-08-19 | $22.90 | $22.90 | $20.80 | $21.65 | $21.42 | 16,414 |
| 2022-08-18 | $23.00 | $23.00 | $22.95 | $22.95 | $22.70 | 1,474 |
| 2022-08-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.85 | 91 |
| 2022-08-16 | $23.43 | $23.43 | $23.10 | $23.10 | $22.85 | 604 |
| 2022-08-15 | $23.14 | $23.14 | $22.84 | $23.00 | $22.75 | 1,995 |
| 2022-08-12 | $23.24 | $23.24 | $22.64 | $23.00 | $22.75 | 1,476 |
| 2022-08-11 | $24.04 | $24.04 | $23.30 | $23.50 | $23.25 | 1,412 |
| 2022-08-10 | $23.31 | $23.31 | $22.70 | $23.10 | $22.85 | 490 |
| 2022-08-09 | $22.80 | $24.51 | $22.45 | $22.61 | $22.37 | 2,878 |
| 2022-08-08 | $22.53 | $22.53 | $22.31 | $22.35 | $22.11 | 635 |
| 2022-08-05 | $22.24 | $22.34 | $22.24 | $22.30 | $22.06 | 1,421 |
| 2022-08-04 | $22.88 | $22.88 | $22.35 | $22.35 | $22.11 | 1,267 |
| 2022-08-03 | $22.95 | $23.90 | $22.00 | $23.40 | $23.15 | 4,582 |
| 2022-08-02 | $22.98 | $22.98 | $22.02 | $22.30 | $22.06 | 3,532 |
| 2022-08-01 | $22.90 | $22.90 | $22.02 | $22.21 | $21.97 | 9,647 |
| 2022-07-29 | $23.02 | $23.35 | $22.37 | $23.22 | $23.22 | 6,311 |
| 2022-07-28 | $23.59 | $24.37 | $23.50 | $23.61 | $23.61 | 5,319 |
| 2022-07-27 | $23.10 | $24.38 | $22.98 | $23.66 | $23.66 | 4,572 |
| 2022-07-26 | $22.33 | $24.90 | $22.19 | $22.80 | $22.80 | 10,480 |
| 2022-07-25 | $23.79 | $23.94 | $22.00 | $23.13 | $23.13 | 2,892 |
| 2022-07-22 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 476 |
| 2022-07-21 | $25.55 | $25.55 | $25.26 | $25.26 | $25.26 | 790 |
| 2022-07-20 | $25.70 | $25.89 | $25.70 | $25.89 | $25.89 | 419 |
| 2022-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 848 |
| 2022-07-18 | $26.02 | $26.39 | $25.64 | $25.64 | $25.64 | 3,631 |
| 2022-07-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 210 |
| 2022-07-14 | $27.21 | $27.21 | $23.70 | $26.00 | $26.00 | 8,564 |
| 2022-07-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 181 |
| 2022-07-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 43 |
| 2022-07-11 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 30 |
| 2022-07-08 | $28.17 | $28.17 | $28.11 | $28.11 | $28.11 | 1,520 |
| 2022-07-07 | $28.50 | $28.52 | $28.16 | $28.16 | $28.16 | 1,558 |
| 2022-07-06 | $29.43 | $29.45 | $28.91 | $29.44 | $29.44 | 4,271 |
| 2022-07-05 | $28.80 | $29.45 | $28.43 | $29.45 | $29.45 | 2,251 |
| 2022-07-01 | $27.76 | $28.50 | $27.76 | $27.99 | $27.99 | 755 |
| 2022-06-30 | $28.20 | $28.50 | $28.00 | $28.46 | $28.46 | 1,441 |
| 2022-06-29 | $28.20 | $29.08 | $27.87 | $28.40 | $28.40 | 8,560 |
| 2022-06-28 | $28.00 | $28.30 | $28.00 | $28.30 | $28.30 | 505 |
| 2022-06-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 162 |
| 2022-06-24 | $28.24 | $28.74 | $27.03 | $27.74 | $27.74 | 7,531 |
| 2022-06-23 | $28.09 | $28.76 | $27.60 | $27.60 | $27.60 | 2,395 |
| 2022-06-22 | $28.10 | $28.39 | $27.98 | $28.01 | $28.01 | 2,191 |
| 2022-06-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 373 |
| 2022-06-17 | $28.70 | $28.80 | $28.00 | $28.80 | $28.80 | 2,890 |
| 2022-06-16 | $28.76 | $29.12 | $28.34 | $28.51 | $28.51 | 1,434 |
| 2022-06-15 | $28.87 | $29.49 | $28.31 | $28.55 | $28.55 | 9,227 |
| 2022-06-14 | $28.22 | $28.90 | $28.11 | $28.58 | $28.58 | 1,505 |
| 2022-06-13 | $29.62 | $29.64 | $28.50 | $28.80 | $28.80 | 1,065 |
| 2022-06-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 121 |
| 2022-06-09 | $29.00 | $29.20 | $29.00 | $29.20 | $29.20 | 2,234 |
| 2022-06-08 | $29.54 | $29.86 | $28.39 | $29.37 | $29.37 | 30,079 |
| 2022-06-07 | $30.07 | $30.51 | $29.54 | $29.61 | $29.61 | 3,979 |
| 2022-06-06 | $30.01 | $31.11 | $30.01 | $30.02 | $30.02 | 8,495 |
| 2022-06-03 | $31.65 | $31.83 | $31.50 | $31.50 | $31.50 | 1,554 |
| 2022-06-02 | $31.15 | $31.65 | $31.15 | $31.65 | $31.65 | 845 |
| 2022-06-01 | $31.48 | $31.84 | $31.03 | $31.23 | $31.23 | 3,269 |
| 2022-05-31 | $31.15 | $32.18 | $31.10 | $31.30 | $31.30 | 3,853 |
| 2022-05-27 | $31.81 | $32.15 | $30.35 | $31.22 | $31.22 | 8,080 |
| 2022-05-26 | $29.95 | $31.39 | $29.70 | $30.87 | $30.66 | 6,926 |
| 2022-05-25 | $29.52 | $29.52 | $29.51 | $29.51 | $29.31 | 410 |
| 2022-05-24 | $30.96 | $31.21 | $29.11 | $29.32 | $29.12 | 5,479 |
| 2022-05-23 | $31.00 | $31.80 | $31.00 | $31.04 | $30.83 | 3,377 |
| 2022-05-20 | $31.52 | $31.52 | $31.52 | $31.52 | $31.31 | 324 |
| 2022-05-19 | $31.51 | $31.51 | $31.51 | $31.51 | $31.30 | 315 |
| 2022-05-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.30 | 275 |
| 2022-05-17 | $29.56 | $31.51 | $29.56 | $31.51 | $31.30 | 1,715 |
| 2022-05-16 | $31.05 | $31.05 | $30.99 | $30.99 | $30.78 | 475 |
| 2022-05-13 | $32.95 | $32.95 | $30.32 | $30.32 | $30.12 | 684 |
| 2022-05-12 | $30.87 | $31.18 | $30.87 | $31.18 | $30.97 | 667 |
| 2022-05-11 | $32.13 | $32.13 | $31.29 | $31.29 | $31.08 | 957 |
| 2022-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.28 | 190 |
| 2022-05-09 | $33.51 | $33.51 | $32.20 | $32.48 | $32.26 | 892 |
| 2022-05-06 | $33.20 | $33.50 | $32.51 | $32.51 | $32.29 | 1,420 |
| 2022-05-05 | $33.95 | $33.95 | $33.30 | $33.30 | $33.08 | 5,817 |
| 2022-05-04 | $33.35 | $33.35 | $33.10 | $33.10 | $32.88 | 655 |
| 2022-05-03 | $33.06 | $33.06 | $33.06 | $33.06 | $32.84 | 216 |
| 2022-05-02 | $33.89 | $33.89 | $33.06 | $33.06 | $32.84 | 1,500 |
| 2022-04-29 | $33.83 | $33.89 | $33.83 | $33.89 | $33.66 | 669 |
| 2022-04-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.72 | 175 |
| 2022-04-27 | $34.28 | $34.30 | $33.95 | $33.95 | $33.72 | 4,022 |
| 2022-04-26 | $34.10 | $34.70 | $33.80 | $34.31 | $34.08 | 5,845 |
| 2022-04-25 | $33.64 | $34.70 | $33.64 | $34.62 | $34.39 | 7,711 |
| 2022-04-22 | $34.20 | $34.20 | $33.50 | $33.97 | $33.74 | 5,625 |
| 2022-04-21 | $34.22 | $34.28 | $34.21 | $34.21 | $33.98 | 2,712 |
| 2022-04-20 | $35.40 | $35.40 | $33.60 | $34.00 | $33.77 | 4,456 |
| 2022-04-19 | $34.03 | $34.03 | $34.03 | $34.03 | $33.81 | 467 |
| 2022-04-18 | $33.76 | $34.56 | $33.03 | $33.98 | $33.75 | 13,847 |
| 2022-04-14 | $34.74 | $34.95 | $33.82 | $34.21 | $33.98 | 12,317 |
| 2022-04-13 | $33.69 | $34.55 | $33.30 | $34.55 | $34.32 | 11,570 |
| 2022-04-12 | $34.80 | $34.80 | $33.20 | $33.60 | $33.38 | 9,875 |
| 2022-04-11 | $33.15 | $34.83 | $33.01 | $34.35 | $34.12 | 16,779 |
| 2022-04-08 | $32.33 | $34.80 | $32.05 | $33.38 | $33.16 | 9,558 |
| 2022-04-07 | $33.90 | $34.60 | $33.01 | $34.40 | $34.17 | 8,405 |
| 2022-04-06 | $33.15 | $34.12 | $32.43 | $34.00 | $33.77 | 8,160 |
| 2022-04-05 | $34.20 | $34.43 | $33.75 | $33.80 | $33.57 | 3,320 |
| 2022-04-04 | $32.30 | $35.40 | $32.09 | $33.80 | $33.57 | 19,739 |
| 2022-04-01 | $32.83 | $32.83 | $32.26 | $32.26 | $32.04 | 1,078 |
| 2022-03-31 | $32.02 | $32.02 | $32.02 | $32.02 | $31.81 | 466 |
| 2022-03-30 | $33.90 | $33.99 | $32.02 | $32.02 | $31.81 | 11,678 |
| 2022-03-29 | $34.78 | $35.40 | $34.45 | $34.45 | $34.22 | 615 |
| 2022-03-28 | $34.04 | $34.04 | $34.04 | $34.04 | $33.81 | 365 |
| 2022-03-25 | $35.20 | $35.20 | $35.20 | $35.20 | $34.96 | 233 |
| 2022-03-24 | $34.06 | $34.59 | $34.06 | $34.59 | $34.36 | 561 |
| 2022-03-23 | $34.70 | $34.90 | $34.09 | $34.80 | $34.57 | 2,851 |
| 2022-03-22 | $34.80 | $34.90 | $34.33 | $34.33 | $34.10 | 1,723 |
| 2022-03-21 | $33.95 | $34.91 | $33.95 | $34.70 | $34.47 | 3,103 |
| 2022-03-18 | $33.60 | $34.00 | $33.60 | $34.00 | $33.77 | 4,345 |
| 2022-03-17 | $33.60 | $33.60 | $33.60 | $33.60 | $33.38 | 521 |
| 2022-03-16 | $32.31 | $34.00 | $32.10 | $32.41 | $32.19 | 4,062 |
| 2022-03-15 | $33.90 | $33.90 | $32.05 | $32.55 | $32.33 | 1,169 |
| 2022-03-14 | $32.90 | $33.48 | $32.90 | $33.21 | $32.99 | 889 |
| 2022-03-11 | $34.00 | $34.00 | $33.98 | $33.98 | $33.75 | 1,508 |
| 2022-03-10 | $32.04 | $32.04 | $32.04 | $32.04 | $31.83 | 871 |
| 2022-03-09 | $32.03 | $32.69 | $32.03 | $32.69 | $32.47 | 538 |
| 2022-03-08 | $32.66 | $32.97 | $32.66 | $32.97 | $32.75 | 543 |
| 2022-03-07 | $32.97 | $32.97 | $32.21 | $32.21 | $31.99 | 505 |
| 2022-03-04 | $32.02 | $32.69 | $32.02 | $32.69 | $32.47 | 785 |
| 2022-03-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.68 | 237 |
| 2022-03-02 | $32.65 | $32.90 | $32.05 | $32.90 | $32.68 | 1,073 |
| 2022-03-01 | $33.03 | $35.00 | $33.03 | $33.56 | $33.34 | 3,828 |
| 2022-02-28 | $33.95 | $33.95 | $33.00 | $33.85 | $33.62 | 3,029 |
| 2022-02-25 | $33.44 | $33.73 | $33.40 | $33.73 | $33.50 | 2,783 |
| 2022-02-24 | $32.52 | $33.40 | $32.52 | $33.40 | $32.97 | 701 |
| 2022-02-23 | $33.20 | $33.20 | $33.20 | $33.20 | $32.77 | 176 |
| 2022-02-22 | $32.64 | $33.40 | $32.64 | $33.40 | $32.97 | 1,022 |
| 2022-02-18 | $33.44 | $33.44 | $32.54 | $33.00 | $32.58 | 2,392 |
| 2022-02-17 | $31.66 | $31.66 | $31.66 | $31.66 | $31.25 | 117 |
| 2022-02-16 | $32.32 | $32.32 | $32.32 | $32.32 | $31.90 | 13 |
| 2022-02-15 | $31.63 | $32.32 | $31.63 | $32.32 | $31.90 | 300 |
| 2022-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 261 |
| 2022-02-11 | $32.68 | $32.68 | $32.68 | $32.68 | $32.26 | 442 |
| 2022-02-10 | $33.60 | $33.60 | $31.15 | $32.28 | $31.87 | 1,738 |
| 2022-02-09 | $33.50 | $34.31 | $33.40 | $33.76 | $33.33 | 3,498 |
| 2022-02-08 | $34.57 | $34.57 | $33.35 | $33.35 | $32.92 | 521 |
| 2022-02-07 | $33.20 | $33.20 | $33.20 | $33.20 | $32.77 | 624 |
| 2022-02-04 | $31.91 | $33.40 | $31.24 | $33.20 | $32.77 | 2,671 |
| 2022-02-03 | $30.03 | $33.07 | $30.03 | $31.45 | $31.05 | 7,074 |
| 2022-02-02 | $31.33 | $32.00 | $31.33 | $31.90 | $31.49 | 1,772 |
| 2022-02-01 | $33.99 | $33.99 | $30.05 | $30.66 | $30.27 | 3,972 |
| 2022-01-31 | $30.00 | $32.37 | $30.00 | $31.16 | $30.76 | 907 |
| 2022-01-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 181 |
| 2022-01-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 22 |
| 2022-01-26 | $31.97 | $32.00 | $31.00 | $31.00 | $30.60 | 873 |
| 2022-01-25 | $30.86 | $31.20 | $30.45 | $31.00 | $30.60 | 2,489 |
| 2022-01-24 | $30.49 | $31.23 | $30.49 | $31.23 | $30.83 | 542 |
| 2022-01-21 | $31.25 | $31.25 | $31.00 | $31.05 | $30.65 | 2,126 |
| 2022-01-20 | $30.20 | $30.20 | $30.20 | $30.20 | $29.81 | 711 |
| 2022-01-19 | $31.00 | $31.04 | $30.99 | $30.99 | $30.59 | 1,748 |
| 2022-01-18 | $30.70 | $31.90 | $30.70 | $30.77 | $30.38 | 2,028 |
| 2022-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 130 |
| 2022-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 183 |
| 2022-01-12 | $30.16 | $32.74 | $30.16 | $32.74 | $32.32 | 2,010 |
| 2022-01-11 | $32.70 | $32.70 | $31.60 | $32.50 | $32.08 | 4,246 |
| 2022-01-10 | $31.84 | $33.00 | $31.35 | $32.86 | $32.44 | 6,266 |
| 2022-01-07 | $29.99 | $32.20 | $29.33 | $32.20 | $31.79 | 4,086 |
| 2022-01-06 | $29.00 | $30.21 | $29.00 | $30.21 | $29.82 | 2,456 |
| 2022-01-05 | $29.46 | $29.46 | $28.95 | $29.10 | $28.73 | 1,079 |
| 2022-01-04 | $30.35 | $30.39 | $29.03 | $29.35 | $28.97 | 7,256 |
| 2022-01-03 | $30.50 | $30.75 | $30.10 | $30.33 | $29.94 | 3,487 |
| 2021-12-31 | $29.50 | $31.81 | $28.90 | $30.55 | $30.16 | 7,890 |
| 2021-12-30 | $29.86 | $30.70 | $29.86 | $30.50 | $30.11 | 1,038 |
| 2021-12-29 | $29.16 | $32.00 | $29.00 | $30.19 | $29.81 | 6,575 |
| 2021-12-28 | $28.84 | $29.20 | $28.60 | $29.18 | $28.81 | 2,277 |
| 2021-12-27 | $26.76 | $29.70 | $26.76 | $29.06 | $28.69 | 15,218 |
| 2021-12-23 | $29.35 | $31.66 | $27.50 | $29.00 | $28.63 | 15,794 |
| 2021-12-22 | $31.15 | $31.15 | $29.99 | $29.99 | $29.61 | 8,735 |
| 2021-12-21 | $31.00 | $31.62 | $31.00 | $31.33 | $30.93 | 8,561 |
| 2021-12-20 | $31.90 | $32.21 | $30.70 | $31.21 | $30.81 | 4,266 |
| 2021-12-17 | $29.53 | $32.65 | $29.46 | $32.16 | $31.75 | 6,678 |
| 2021-12-16 | $32.00 | $32.50 | $31.41 | $32.16 | $31.75 | 4,918 |
| 2021-12-15 | $30.77 | $32.50 | $30.77 | $32.31 | $31.90 | 7,539 |
| 2021-12-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.06 | 25 |
| 2021-12-13 | $29.60 | $31.36 | $29.60 | $30.45 | $30.06 | 1,779 |
| 2021-12-10 | $29.30 | $29.30 | $29.15 | $29.15 | $28.78 | 299 |
| 2021-12-09 | $27.10 | $28.50 | $27.05 | $28.50 | $28.13 | 1,110 |
| 2021-12-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.21 | 96 |
| 2021-12-07 | $29.71 | $29.74 | $29.59 | $29.59 | $29.21 | 751 |
| 2021-12-06 | $29.51 | $30.51 | $29.05 | $29.53 | $29.15 | 2,965 |
| 2021-12-03 | $31.08 | $31.08 | $31.08 | $31.08 | $30.68 | 102 |
| 2021-12-02 | $30.60 | $31.40 | $29.80 | $31.08 | $30.68 | 6,710 |
| 2021-12-01 | $26.34 | $31.40 | $26.34 | $29.01 | $28.64 | 4,605 |
| 2021-11-30 | $26.27 | $27.59 | $26.27 | $27.59 | $27.24 | 5,093 |
| 2021-11-29 | $27.00 | $27.57 | $26.00 | $26.47 | $26.13 | 3,753 |
| 2021-11-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.09 | 181 |
| 2021-11-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.24 | 80 |
| 2021-11-23 | $27.47 | $27.80 | $27.44 | $27.80 | $27.24 | 4,564 |
| 2021-11-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.24 | 159 |
| 2021-11-19 | $27.99 | $27.99 | $27.90 | $27.92 | $27.36 | 1,414 |
| 2021-11-18 | $28.90 | $28.90 | $27.99 | $27.99 | $27.42 | 1,253 |
| 2021-11-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.32 | 374 |
| 2021-11-16 | $29.00 | $29.10 | $28.91 | $29.10 | $28.51 | 1,152 |
| 2021-11-15 | $29.40 | $29.40 | $28.90 | $28.90 | $28.32 | 1,565 |
| 2021-11-12 | $29.17 | $29.17 | $29.17 | $29.17 | $28.58 | 17 |
| 2021-11-11 | $29.17 | $29.17 | $29.17 | $29.17 | $28.58 | 361 |
| 2021-11-10 | $29.40 | $29.40 | $29.40 | $29.40 | $28.81 | 302 |
| 2021-11-09 | $29.40 | $29.40 | $29.40 | $29.40 | $28.81 | 2,916 |
| 2021-11-08 | $29.00 | $29.37 | $29.00 | $29.37 | $28.78 | 989 |
| 2021-11-05 | $29.20 | $29.20 | $28.90 | $29.20 | $28.61 | 908 |
| 2021-11-04 | $29.35 | $29.35 | $29.02 | $29.02 | $28.43 | 1,646 |
| 2021-11-03 | $29.72 | $29.72 | $29.20 | $29.20 | $28.60 | 2,826 |
| 2021-11-02 | $29.87 | $29.87 | $29.87 | $29.87 | $29.27 | 367 |
| 2021-11-01 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 501 |
| 2021-10-29 | $29.20 | $29.22 | $29.20 | $29.22 | $28.63 | 426 |
| 2021-10-28 | $29.67 | $29.67 | $29.67 | $29.67 | $29.07 | 236 |
| 2021-10-27 | $30.00 | $30.00 | $29.26 | $29.26 | $28.67 | 4,495 |
| 2021-10-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.59 | 502 |
| 2021-10-25 | $30.30 | $30.30 | $30.29 | $30.30 | $29.69 | 536 |
| 2021-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 188 |
| 2021-10-21 | $29.62 | $29.62 | $29.62 | $29.62 | $29.02 | 308 |
| 2021-10-20 | $30.15 | $30.15 | $29.60 | $29.62 | $29.02 | 582 |
| 2021-10-19 | $29.70 | $29.70 | $29.67 | $29.67 | $29.07 | 313 |
| 2021-10-18 | $29.73 | $29.90 | $29.73 | $29.87 | $29.27 | 470 |
| 2021-10-15 | $29.90 | $29.90 | $29.74 | $29.74 | $29.14 | 970 |
| 2021-10-14 | $29.80 | $30.50 | $29.78 | $30.50 | $29.88 | 1,395 |
| 2021-10-13 | $29.99 | $30.00 | $29.85 | $29.85 | $29.25 | 567 |
| 2021-10-12 | $30.02 | $30.02 | $29.95 | $29.95 | $29.34 | 827 |
| 2021-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.39 | 356 |
| 2021-10-08 | $29.10 | $30.50 | $29.10 | $29.85 | $29.25 | 2,033 |
| 2021-10-07 | $29.84 | $30.50 | $29.09 | $30.00 | $29.39 | 3,103 |
| 2021-10-06 | $30.15 | $30.15 | $30.15 | $30.15 | $29.54 | 84 |
| 2021-10-05 | $29.07 | $30.15 | $29.07 | $30.15 | $29.54 | 6,866 |
| 2021-10-04 | $29.45 | $29.45 | $29.45 | $29.45 | $28.85 | 534 |
| 2021-10-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 109 |
| 2021-09-30 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 368 |
| 2021-09-29 | $30.46 | $30.46 | $30.46 | $30.46 | $29.84 | 267 |
| 2021-09-28 | $29.84 | $29.84 | $29.04 | $29.04 | $28.45 | 1,292 |
| 2021-09-27 | $30.37 | $30.58 | $30.37 | $30.58 | $29.96 | 769 |
| 2021-09-24 | $29.84 | $31.35 | $29.84 | $31.35 | $30.71 | 2,890 |
| 2021-09-23 | $29.72 | $30.74 | $29.02 | $29.03 | $28.44 | 5,783 |
| 2021-09-22 | $31.11 | $31.11 | $30.04 | $30.04 | $29.43 | 1,877 |
| 2021-09-21 | $30.99 | $31.56 | $30.06 | $31.56 | $30.92 | 1,489 |
| 2021-09-20 | $28.59 | $31.80 | $28.13 | $31.55 | $30.91 | 7,822 |
| 2021-09-17 | $29.75 | $31.80 | $29.75 | $30.05 | $29.44 | 8,768 |
| 2021-09-16 | $30.17 | $31.80 | $29.53 | $30.62 | $30.00 | 10,102 |
| 2021-09-15 | $31.45 | $31.80 | $30.38 | $30.84 | $30.22 | 6,121 |
| 2021-09-14 | $31.33 | $31.81 | $30.41 | $31.81 | $31.17 | 2,587 |
| 2021-09-13 | $31.85 | $31.90 | $30.28 | $31.90 | $31.25 | 2,096 |
| 2021-09-10 | $29.11 | $29.60 | $29.11 | $29.60 | $29.00 | 436 |
| 2021-09-09 | $30.02 | $30.02 | $29.77 | $29.77 | $29.17 | 479 |
| 2021-09-08 | $30.43 | $30.43 | $30.43 | $30.43 | $29.82 | 120 |
| 2021-09-07 | $30.43 | $30.43 | $30.43 | $30.43 | $29.82 | 203 |
| 2021-09-03 | $30.43 | $30.43 | $30.43 | $30.43 | $29.82 | 202 |
| 2021-09-02 | $30.06 | $30.83 | $29.57 | $30.43 | $29.82 | 1,300 |
| 2021-09-01 | $29.30 | $29.30 | $29.30 | $29.30 | $28.70 | 2,256 |
| 2021-08-31 | $29.80 | $29.80 | $29.80 | $29.80 | $29.20 | 541 |
| 2021-08-30 | $32.45 | $32.47 | $30.08 | $30.08 | $29.47 | 15,120 |
| 2021-08-27 | $30.45 | $31.65 | $30.45 | $31.03 | $30.20 | 815 |
| 2021-08-26 | $29.28 | $30.87 | $28.88 | $30.87 | $30.04 | 1,962 |
| 2021-08-25 | $30.37 | $32.50 | $30.37 | $30.60 | $29.78 | 2,842 |
| 2021-08-24 | $31.80 | $33.00 | $31.22 | $31.25 | $30.42 | 5,372 |
| 2021-08-23 | $31.50 | $31.50 | $27.39 | $31.20 | $30.37 | 4,240 |
| 2021-08-20 | $31.30 | $31.30 | $31.30 | $31.30 | $30.46 | 25 |
| 2021-08-19 | $31.30 | $32.50 | $31.30 | $31.30 | $30.46 | 2,858 |
| 2021-08-18 | $31.71 | $32.50 | $31.71 | $32.20 | $31.34 | 2,226 |
| 2021-08-17 | $32.75 | $32.75 | $32.35 | $32.35 | $31.49 | 1,625 |
| 2021-08-16 | $34.00 | $34.00 | $32.56 | $32.56 | $31.69 | 1,591 |
| 2021-08-13 | $31.69 | $32.48 | $31.69 | $32.48 | $31.61 | 1,301 |
| 2021-08-12 | $32.61 | $32.61 | $31.00 | $31.80 | $30.95 | 1,456 |
| 2021-08-11 | $32.51 | $32.51 | $31.48 | $31.48 | $30.64 | 1,615 |
| 2021-08-10 | $32.74 | $32.74 | $32.74 | $32.74 | $31.86 | 1,096 |
| 2021-08-09 | $34.62 | $34.95 | $33.40 | $34.00 | $33.09 | 2,633 |
| 2021-08-06 | $34.16 | $34.16 | $34.00 | $34.00 | $33.09 | 410 |
| 2021-08-05 | $34.95 | $34.95 | $34.95 | $34.95 | $34.02 | 89 |
| 2021-08-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.02 | 40 |
| 2021-08-03 | $34.83 | $34.95 | $34.80 | $34.95 | $34.02 | 2,007 |
| 2021-08-02 | $34.36 | $34.95 | $33.51 | $34.80 | $33.87 | 1,972 |
| 2021-07-30 | $34.61 | $34.61 | $33.80 | $34.60 | $33.68 | 3,887 |
| 2021-07-29 | $34.60 | $34.60 | $34.60 | $34.60 | $33.68 | 23 |
| 2021-07-28 | $34.36 | $34.95 | $34.36 | $34.60 | $33.68 | 1,487 |
| 2021-07-27 | $32.30 | $35.01 | $32.30 | $35.01 | $34.08 | 1,350 |
| 2021-07-26 | $35.19 | $35.19 | $32.28 | $35.15 | $34.21 | 4,020 |
| 2021-07-23 | $35.47 | $35.50 | $34.61 | $35.45 | $34.50 | 2,751 |
| 2021-07-22 | $35.16 | $35.63 | $34.55 | $35.63 | $34.68 | 578 |
| 2021-07-21 | $34.55 | $35.16 | $34.55 | $35.16 | $34.22 | 1,041 |
| 2021-07-20 | $34.50 | $36.23 | $34.50 | $34.55 | $33.63 | 4,565 |
| 2021-07-19 | $35.25 | $35.25 | $34.03 | $34.25 | $33.34 | 1,199 |
| 2021-07-16 | $35.00 | $35.20 | $34.50 | $35.20 | $34.26 | 1,755 |
| 2021-07-15 | $35.60 | $35.79 | $34.97 | $35.79 | $34.83 | 4,965 |
| 2021-07-14 | $36.16 | $36.20 | $36.16 | $36.16 | $35.19 | 1,020 |
| 2021-07-13 | $36.05 | $36.85 | $35.89 | $36.85 | $35.87 | 2,616 |
| 2021-07-12 | $36.88 | $36.88 | $36.21 | $36.87 | $35.89 | 3,498 |
| 2021-07-09 | $36.04 | $36.40 | $36.04 | $36.40 | $35.43 | 1,003 |
| 2021-07-08 | $35.89 | $36.02 | $35.75 | $35.99 | $35.03 | 2,073 |
| 2021-07-07 | $35.50 | $36.36 | $35.50 | $35.84 | $34.88 | 1,127 |
| 2021-07-06 | $35.84 | $35.84 | $34.23 | $35.60 | $34.65 | 3,227 |
| 2021-07-02 | $35.50 | $35.99 | $35.01 | $35.99 | $35.03 | 2,828 |
| 2021-07-01 | $36.39 | $36.39 | $35.49 | $35.60 | $34.65 | 1,310 |
| 2021-06-30 | $37.71 | $37.71 | $35.43 | $35.80 | $34.84 | 12,738 |
| 2021-06-29 | $35.89 | $37.51 | $34.16 | $37.03 | $36.04 | 10,894 |
| 2021-06-28 | $33.50 | $36.06 | $33.50 | $35.00 | $34.06 | 7,315 |
| 2021-06-25 | $32.20 | $33.08 | $32.14 | $33.08 | $32.20 | 12,995 |
| 2021-06-24 | $31.63 | $32.34 | $31.63 | $32.34 | $31.48 | 558 |
| 2021-06-23 | $31.69 | $31.69 | $31.69 | $31.69 | $30.84 | 980 |
| 2021-06-22 | $31.70 | $31.70 | $31.68 | $31.68 | $30.83 | 1,200 |
| 2021-06-21 | $32.40 | $32.40 | $32.40 | $32.40 | $31.53 | 169 |
| 2021-06-18 | $31.76 | $32.40 | $31.35 | $32.40 | $31.53 | 4,838 |
| 2021-06-17 | $31.14 | $32.50 | $31.14 | $32.50 | $31.63 | 5,217 |
| 2021-06-16 | $31.02 | $31.02 | $31.02 | $31.02 | $30.19 | 601 |
| 2021-06-15 | $32.00 | $32.00 | $31.20 | $32.00 | $31.15 | 1,278 |
| 2021-06-14 | $31.49 | $32.62 | $31.00 | $32.62 | $31.75 | 1,053 |
| 2021-06-11 | $32.50 | $32.50 | $31.52 | $31.57 | $30.73 | 4,544 |
| 2021-06-10 | $32.70 | $33.00 | $32.70 | $33.00 | $32.12 | 3,343 |
| 2021-06-09 | $32.93 | $32.93 | $32.01 | $32.44 | $31.57 | 1,861 |
| 2021-06-08 | $33.00 | $33.00 | $32.50 | $32.50 | $31.63 | 721 |
| 2021-06-07 | $32.70 | $32.86 | $31.75 | $32.76 | $31.88 | 1,993 |
| 2021-06-04 | $32.25 | $32.98 | $29.50 | $32.98 | $32.10 | 43,147 |
| 2021-06-03 | $31.50 | $32.48 | $31.50 | $32.48 | $31.61 | 1,591 |
| 2021-06-02 | $32.82 | $33.00 | $31.50 | $33.00 | $32.12 | 6,472 |
| 2021-06-01 | $30.96 | $32.62 | $30.96 | $31.80 | $30.95 | 7,215 |
| 2021-05-28 | $30.63 | $31.84 | $30.63 | $31.84 | $30.99 | 3,040 |
| 2021-05-27 | $30.99 | $31.07 | $30.27 | $31.07 | $30.24 | 4,745 |
| 2021-05-26 | $30.95 | $31.03 | $29.93 | $31.03 | $30.04 | 3,642 |
| 2021-05-25 | $30.00 | $31.17 | $30.00 | $30.95 | $29.96 | 2,639 |
| 2021-05-24 | $30.35 | $30.35 | $30.35 | $30.35 | $29.38 | 174 |
| 2021-05-21 | $30.35 | $30.35 | $30.35 | $30.35 | $29.38 | 458 |
| 2021-05-20 | $31.10 | $31.10 | $29.82 | $30.65 | $29.67 | 5,580 |
| 2021-05-19 | $29.10 | $31.25 | $29.10 | $30.78 | $29.80 | 6,628 |
| 2021-05-18 | $30.32 | $30.32 | $29.84 | $29.84 | $28.89 | 834 |
| 2021-05-17 | $28.39 | $29.45 | $28.36 | $29.45 | $28.51 | 2,771 |
| 2021-05-14 | $27.57 | $29.91 | $27.57 | $28.40 | $27.49 | 1,187 |
| 2021-05-13 | $29.14 | $31.33 | $27.21 | $27.21 | $26.34 | 4,673 |
| 2021-05-12 | $31.99 | $31.99 | $29.15 | $29.31 | $28.37 | 4,820 |
| 2021-05-11 | $31.74 | $31.74 | $30.89 | $31.59 | $30.57 | 2,699 |
| 2021-05-10 | $31.99 | $31.99 | $31.33 | $31.33 | $30.33 | 1,926 |
| 2021-05-07 | $30.60 | $31.83 | $30.51 | $31.83 | $30.81 | 2,028 |
| 2021-05-06 | $31.54 | $31.60 | $30.78 | $31.05 | $30.06 | 3,724 |
| 2021-05-05 | $30.79 | $31.55 | $30.78 | $31.51 | $30.50 | 2,806 |
| 2021-05-04 | $32.00 | $32.00 | $30.31 | $31.00 | $30.01 | 6,606 |
| 2021-05-03 | $30.50 | $32.00 | $28.85 | $32.00 | $30.98 | 9,419 |
| 2021-04-30 | $30.00 | $30.16 | $28.55 | $29.44 | $28.50 | 4,041 |
| 2021-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.04 | 473 |
| 2021-04-28 | $30.00 | $30.00 | $29.00 | $29.79 | $28.84 | 5,106 |
| 2021-04-27 | $29.03 | $29.40 | $29.01 | $29.40 | $28.46 | 835 |
| 2021-04-26 | $27.75 | $30.00 | $27.75 | $29.01 | $28.08 | 12,289 |
| 2021-04-23 | $28.50 | $28.50 | $27.60 | $27.75 | $26.86 | 1,861 |
| 2021-04-22 | $27.50 | $28.08 | $27.20 | $28.00 | $27.10 | 2,115 |
| 2021-04-21 | $27.51 | $27.51 | $27.51 | $27.51 | $26.63 | 276 |
| 2021-04-20 | $26.75 | $27.51 | $26.75 | $27.12 | $26.25 | 2,087 |
| 2021-04-19 | $26.74 | $26.94 | $25.40 | $26.90 | $26.04 | 5,348 |
| 2021-04-16 | $27.95 | $28.00 | $26.16 | $27.70 | $26.81 | 2,780 |
| 2021-04-15 | $26.41 | $27.24 | $26.41 | $27.00 | $26.14 | 1,166 |
| 2021-04-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.51 | 326 |
| 2021-04-13 | $25.68 | $27.13 | $25.68 | $26.25 | $25.41 | 1,368 |
| 2021-04-12 | $26.48 | $27.05 | $25.65 | $26.50 | $25.65 | 5,215 |
| 2021-04-09 | $26.50 | $27.24 | $26.50 | $26.55 | $25.70 | 939 |
| 2021-04-08 | $26.40 | $27.98 | $25.75 | $26.59 | $25.74 | 5,610 |
| 2021-04-07 | $27.55 | $27.60 | $26.50 | $26.92 | $26.06 | 10,247 |
| 2021-04-06 | $28.00 | $28.00 | $27.99 | $28.00 | $27.10 | 1,439 |
| 2021-04-05 | $25.63 | $29.00 | $25.63 | $27.81 | $26.92 | 12,649 |
| 2021-04-01 | $25.75 | $26.61 | $25.50 | $25.50 | $24.68 | 3,369 |
| 2021-03-31 | $25.59 | $25.77 | $25.00 | $25.25 | $24.44 | 2,135 |
| 2021-03-30 | $25.70 | $26.02 | $25.00 | $25.49 | $24.67 | 2,488 |
| 2021-03-29 | $26.61 | $26.61 | $25.90 | $26.19 | $25.35 | 5,603 |
| 2021-03-26 | $26.41 | $27.00 | $26.00 | $26.98 | $26.12 | 5,344 |
| 2021-03-25 | $25.68 | $26.69 | $25.68 | $26.00 | $25.17 | 13,777 |
| 2021-03-24 | $26.75 | $26.75 | $25.98 | $26.02 | $25.19 | 14,401 |
| 2021-03-23 | $25.63 | $26.52 | $25.43 | $25.50 | $24.68 | 9,998 |
| 2021-03-22 | $27.10 | $27.10 | $25.47 | $26.16 | $25.32 | 13,176 |
| 2021-03-19 | $25.70 | $27.10 | $25.33 | $27.09 | $26.22 | 38,390 |
| 2021-03-18 | $26.24 | $26.48 | $25.09 | $25.11 | $24.31 | 6,710 |
| 2021-03-17 | $26.20 | $26.65 | $25.07 | $25.89 | $25.06 | 8,093 |
| 2021-03-16 | $27.00 | $27.11 | $26.30 | $26.70 | $25.85 | 5,680 |
| 2021-03-15 | $25.63 | $26.79 | $24.84 | $26.58 | $25.73 | 18,233 |
| 2021-03-12 | $25.80 | $25.81 | $24.78 | $24.78 | $23.99 | 3,934 |
| 2021-03-11 | $24.63 | $26.00 | $24.50 | $25.70 | $24.88 | 5,937 |
| 2021-03-10 | $24.45 | $25.00 | $24.45 | $25.00 | $24.20 | 4,206 |
| 2021-03-09 | $24.37 | $24.80 | $24.28 | $24.50 | $23.71 | 4,570 |
| 2021-03-08 | $24.39 | $24.41 | $24.21 | $24.21 | $23.44 | 2,647 |
| 2021-03-05 | $23.86 | $23.88 | $23.86 | $23.88 | $23.12 | 718 |
| 2021-03-04 | $24.05 | $24.06 | $23.23 | $23.23 | $22.49 | 3,672 |
| 2021-03-03 | $24.00 | $24.88 | $23.87 | $23.87 | $23.11 | 6,557 |
| 2021-03-02 | $24.40 | $24.89 | $23.47 | $24.16 | $23.39 | 74,321 |
| 2021-03-01 | $23.88 | $24.78 | $23.88 | $24.78 | $23.99 | 677 |
| 2021-02-26 | $24.80 | $24.80 | $23.85 | $23.85 | $23.09 | 709 |
| 2021-02-25 | $24.47 | $24.98 | $22.76 | $24.72 | $23.93 | 16,056 |
| 2021-02-24 | $24.00 | $24.89 | $24.00 | $24.00 | $23.08 | 8,919 |
| 2021-02-23 | $24.15 | $24.15 | $23.56 | $24.00 | $23.08 | 2,124 |
| 2021-02-22 | $23.18 | $24.54 | $23.02 | $24.54 | $23.60 | 22,802 |
| 2021-02-19 | $23.11 | $24.17 | $22.82 | $23.94 | $23.02 | 44,454 |
| 2021-02-18 | $23.84 | $24.44 | $23.15 | $23.52 | $22.62 | 41,099 |
| 2021-02-17 | $24.02 | $24.42 | $23.64 | $24.13 | $23.20 | 4,578 |
| 2021-02-16 | $25.00 | $25.00 | $24.90 | $24.90 | $23.95 | 982 |
| 2021-02-12 | $25.85 | $25.85 | $24.91 | $25.00 | $24.04 | 2,525 |
| 2021-02-11 | $25.00 | $26.93 | $24.25 | $25.01 | $24.05 | 18,443 |
| 2021-02-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.70 | 171 |
| 2021-02-09 | $24.70 | $25.00 | $23.58 | $23.60 | $22.70 | 1,014 |
| 2021-02-08 | $24.98 | $25.00 | $23.15 | $23.15 | $22.27 | 3,217 |
| 2021-02-05 | $23.56 | $23.56 | $23.33 | $23.33 | $22.43 | 582 |
| 2021-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.17 | 335 |
| 2021-02-03 | $24.30 | $24.65 | $22.70 | $22.70 | $21.83 | 1,434 |
| 2021-02-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 407 |
| 2021-02-01 | $23.91 | $23.91 | $23.42 | $23.72 | $22.81 | 1,858 |
| 2021-01-29 | $24.46 | $24.46 | $23.25 | $24.00 | $23.08 | 1,082 |
| 2021-01-28 | $23.95 | $24.71 | $23.11 | $24.43 | $23.50 | 5,023 |
| 2021-01-27 | $23.06 | $24.04 | $22.99 | $24.04 | $23.12 | 2,050 |
| 2021-01-26 | $23.99 | $24.20 | $23.49 | $24.20 | $23.27 | 8,660 |
| 2021-01-25 | $24.80 | $24.90 | $23.21 | $23.21 | $22.33 | 13,175 |
| 2021-01-22 | $24.83 | $24.83 | $24.65 | $24.65 | $23.71 | 1,231 |
| 2021-01-21 | $24.11 | $24.11 | $24.11 | $24.11 | $23.19 | 260 |
| 2021-01-20 | $25.45 | $25.95 | $25.05 | $25.60 | $24.62 | 7,246 |
| 2021-01-19 | $24.72 | $24.72 | $24.72 | $24.72 | $23.78 | 16 |
| 2021-01-15 | $24.72 | $24.72 | $24.72 | $24.72 | $23.78 | 190 |
| 2021-01-14 | $24.30 | $24.72 | $24.30 | $24.72 | $23.78 | 2,269 |
| 2021-01-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.60 | 164 |
| 2021-01-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.42 | 328 |
| 2021-01-11 | $25.04 | $25.45 | $24.62 | $24.62 | $23.68 | 2,246 |
| 2021-01-08 | $24.70 | $25.09 | $24.03 | $24.95 | $24.00 | 11,027 |
| 2021-01-07 | $24.15 | $25.45 | $24.15 | $25.00 | $24.04 | 1,720 |
| 2021-01-06 | $24.51 | $24.86 | $24.00 | $24.12 | $23.20 | 5,364 |
| 2021-01-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.03 | 119 |
| 2021-01-04 | $24.85 | $24.99 | $24.85 | $24.99 | $24.03 | 1,754 |
| 2020-12-31 | $24.63 | $25.44 | $24.63 | $25.44 | $24.47 | 2,146 |
| 2020-12-30 | $24.63 | $24.63 | $24.63 | $24.63 | $23.69 | 632 |
| 2020-12-29 | $24.70 | $25.25 | $24.00 | $24.00 | $23.08 | 3,582 |
| 2020-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.80 | 134 |
| 2020-12-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.80 | 409 |
| 2020-12-23 | $24.70 | $24.86 | $24.70 | $24.75 | $23.80 | 1,698 |
| 2020-12-22 | $24.99 | $25.63 | $24.66 | $25.58 | $24.60 | 20,941 |
| 2020-12-21 | $24.99 | $25.63 | $24.99 | $25.63 | $24.65 | 707 |
| 2020-12-18 | $24.95 | $25.18 | $24.59 | $24.75 | $23.80 | 13,982 |
| 2020-12-17 | $24.71 | $25.91 | $24.71 | $25.00 | $24.04 | 3,528 |
| 2020-12-16 | $25.75 | $25.75 | $25.01 | $25.03 | $24.07 | 2,598 |
| 2020-12-15 | $25.50 | $25.95 | $24.60 | $25.49 | $24.52 | 7,468 |
| 2020-12-14 | $25.49 | $25.49 | $24.65 | $24.65 | $23.71 | 2,333 |
| 2020-12-11 | $25.00 | $25.45 | $24.59 | $24.59 | $23.65 | 1,087 |
| 2020-12-10 | $24.51 | $24.65 | $24.51 | $24.51 | $23.57 | 1,928 |
| 2020-12-09 | $25.53 | $25.53 | $25.01 | $25.01 | $24.05 | 694 |
| 2020-12-08 | $24.66 | $25.01 | $24.66 | $25.01 | $24.05 | 501 |
| 2020-12-07 | $25.17 | $25.17 | $25.00 | $25.00 | $24.04 | 1,941 |
| 2020-12-04 | $24.68 | $25.00 | $24.36 | $24.36 | $23.43 | 3,496 |
| 2020-12-03 | $24.58 | $25.00 | $24.28 | $24.70 | $23.76 | 10,043 |
| 2020-12-02 | $24.36 | $24.80 | $24.02 | $24.80 | $23.85 | 5,332 |
| 2020-12-01 | $24.62 | $25.98 | $24.01 | $25.98 | $24.98 | 1,737 |
| 2020-11-30 | $25.47 | $25.47 | $24.37 | $24.37 | $23.44 | 4,796 |
| 2020-11-27 | $24.00 | $25.00 | $24.00 | $25.00 | $24.04 | 943 |
| 2020-11-25 | $23.70 | $25.84 | $23.70 | $24.70 | $23.60 | 5,256 |
| 2020-11-24 | $23.80 | $25.29 | $23.80 | $24.50 | $23.41 | 8,884 |
| 2020-11-23 | $25.00 | $25.00 | $22.76 | $22.79 | $21.78 | 1,204 |
| 2020-11-20 | $23.95 | $24.09 | $23.20 | $23.38 | $22.34 | 1,894 |
| 2020-11-19 | $22.50 | $22.96 | $22.50 | $22.96 | $21.94 | 939 |
| 2020-11-18 | $23.90 | $23.90 | $22.50 | $23.85 | $22.79 | 3,849 |
| 2020-11-17 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 148 |
| 2020-11-16 | $23.10 | $23.23 | $22.99 | $23.13 | $22.10 | 2,149 |
| 2020-11-13 | $22.63 | $22.63 | $22.46 | $22.46 | $21.46 | 1,037 |
| 2020-11-12 | $21.43 | $22.50 | $21.43 | $22.35 | $21.36 | 3,960 |
| 2020-11-11 | $20.75 | $22.50 | $20.72 | $22.15 | $21.17 | 8,312 |
| 2020-11-10 | $20.22 | $20.75 | $20.22 | $20.75 | $19.83 | 9,091 |
| 2020-11-09 | $20.62 | $20.75 | $20.00 | $20.39 | $19.49 | 4,934 |
| 2020-11-06 | $20.30 | $20.30 | $20.30 | $20.30 | $19.40 | 12 |
| 2020-11-05 | $20.00 | $20.30 | $20.00 | $20.30 | $19.40 | 1,743 |
| 2020-11-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.87 | 50 |
| 2020-11-03 | $20.11 | $20.64 | $19.75 | $19.75 | $18.87 | 7,665 |
| 2020-11-02 | $19.92 | $20.30 | $19.92 | $20.30 | $19.40 | 248 |
| 2020-10-30 | $20.30 | $20.64 | $20.30 | $20.64 | $19.72 | 221 |
| 2020-10-29 | $20.20 | $20.20 | $20.20 | $20.20 | $19.30 | 401 |
| 2020-10-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.02 | 57 |
| 2020-10-27 | $19.36 | $19.90 | $19.36 | $19.90 | $19.02 | 1,543 |
| 2020-10-26 | $19.06 | $19.70 | $19.06 | $19.46 | $18.60 | 1,908 |
| 2020-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.16 | 273 |
| 2020-10-22 | $18.79 | $19.15 | $18.77 | $19.00 | $18.16 | 4,190 |
| 2020-10-21 | $19.44 | $19.44 | $19.01 | $19.10 | $18.25 | 1,044 |
| 2020-10-20 | $18.62 | $19.28 | $18.62 | $19.04 | $18.20 | 1,877 |
| 2020-10-19 | $19.30 | $19.80 | $19.00 | $19.15 | $18.30 | 5,199 |
| 2020-10-16 | $19.85 | $19.85 | $19.85 | $19.85 | $18.97 | 471 |
| 2020-10-15 | $20.34 | $20.34 | $20.34 | $20.34 | $19.43 | 197 |
| 2020-10-14 | $20.34 | $20.34 | $20.34 | $20.34 | $19.43 | 465 |
| 2020-10-13 | $19.00 | $19.50 | $19.00 | $19.50 | $18.64 | 1,713 |
| 2020-10-12 | $19.41 | $19.41 | $19.41 | $19.41 | $18.55 | 407 |
| 2020-10-09 | $18.82 | $20.14 | $18.82 | $19.55 | $18.68 | 3,374 |
| 2020-10-08 | $19.35 | $19.61 | $18.32 | $18.37 | $17.56 | 2,807 |
| 2020-10-07 | $20.84 | $20.84 | $19.51 | $19.55 | $18.68 | 3,949 |
| 2020-10-06 | $20.49 | $20.49 | $20.49 | $20.49 | $19.58 | 324 |
| 2020-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $19.78 | 215 |
| 2020-10-02 | $20.53 | $21.40 | $20.50 | $21.40 | $20.45 | 507 |
| 2020-10-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.55 | 71 |
| 2020-09-30 | $21.75 | $21.75 | $21.49 | $21.50 | $20.55 | 903 |
| 2020-09-29 | $20.72 | $22.00 | $20.36 | $22.00 | $21.02 | 3,141 |
| 2020-09-28 | $19.05 | $21.00 | $18.76 | $21.00 | $20.07 | 6,324 |
| 2020-09-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.49 | 144 |
| 2020-09-24 | $19.16 | $19.80 | $19.00 | $19.35 | $18.49 | 3,781 |
| 2020-09-23 | $19.72 | $19.72 | $19.16 | $19.16 | $18.31 | 817 |
| 2020-09-22 | $20.18 | $20.47 | $19.30 | $19.43 | $18.57 | 3,009 |
| 2020-09-21 | $19.56 | $19.79 | $19.56 | $19.79 | $18.91 | 795 |
| 2020-09-18 | $19.82 | $21.75 | $19.32 | $20.16 | $19.27 | 3,302 |
| 2020-09-17 | $20.44 | $21.30 | $19.17 | $20.64 | $19.72 | 1,030 |
| 2020-09-16 | $21.50 | $21.50 | $20.21 | $20.21 | $19.31 | 890 |
| 2020-09-15 | $21.60 | $21.60 | $21.50 | $21.50 | $20.55 | 619 |
| 2020-09-14 | $20.13 | $21.10 | $19.98 | $21.10 | $20.16 | 1,857 |
| 2020-09-11 | $20.71 | $21.41 | $20.00 | $20.78 | $19.86 | 2,064 |
| 2020-09-10 | $20.32 | $20.32 | $20.32 | $20.32 | $19.42 | 449 |
| 2020-09-09 | $20.68 | $20.68 | $19.95 | $19.95 | $19.07 | 865 |
| 2020-09-08 | $20.75 | $20.75 | $19.63 | $19.95 | $19.07 | 1,723 |
| 2020-09-04 | $18.82 | $21.00 | $18.82 | $20.88 | $19.95 | 6,343 |
| 2020-09-03 | $19.84 | $20.09 | $19.68 | $19.74 | $18.86 | 4,001 |
| 2020-09-02 | $19.90 | $20.10 | $18.29 | $18.29 | $17.48 | 2,154 |
| 2020-09-01 | $18.67 | $20.95 | $18.67 | $20.24 | $19.34 | 9,106 |
| 2020-08-31 | $18.34 | $19.37 | $18.34 | $18.70 | $17.87 | 790 |
| 2020-08-28 | $19.25 | $19.25 | $18.07 | $18.75 | $17.92 | 2,672 |
| 2020-08-27 | $19.47 | $19.47 | $19.47 | $19.47 | $18.47 | 31 |
| 2020-08-26 | $19.47 | $19.47 | $19.47 | $19.47 | $18.47 | 137 |
| 2020-08-25 | $19.47 | $19.47 | $19.47 | $19.47 | $18.47 | 27 |
| 2020-08-24 | $19.48 | $19.48 | $19.47 | $19.47 | $18.47 | 771 |
| 2020-08-21 | $18.80 | $18.80 | $18.80 | $18.80 | $17.83 | 225 |
| 2020-08-20 | $18.80 | $18.80 | $18.80 | $18.80 | $17.83 | 563 |
| 2020-08-19 | $17.52 | $17.52 | $17.52 | $17.52 | $16.62 | 1,244 |
| 2020-08-18 | $18.59 | $18.59 | $18.59 | $18.59 | $17.63 | 9 |
| 2020-08-17 | $19.00 | $19.00 | $18.59 | $18.59 | $17.63 | 552 |
| 2020-08-14 | $19.00 | $19.99 | $18.01 | $19.02 | $18.04 | 2,240 |
| 2020-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.55 | 79 |
| 2020-08-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.55 | 402 |
| 2020-08-11 | $19.04 | $19.04 | $19.04 | $19.04 | $18.06 | 328 |
| 2020-08-10 | $19.04 | $19.04 | $19.04 | $19.04 | $18.06 | 231 |
| 2020-08-07 | $17.81 | $17.81 | $17.81 | $17.81 | $16.89 | 31 |
| 2020-08-06 | $18.51 | $18.51 | $17.81 | $17.81 | $16.89 | 720 |
| 2020-08-05 | $20.33 | $20.33 | $18.30 | $18.50 | $17.55 | 1,105 |
| 2020-08-04 | $19.80 | $20.72 | $18.50 | $18.50 | $17.55 | 4,172 |
| 2020-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.97 | 34 |
| 2020-07-31 | $19.15 | $20.00 | $19.15 | $20.00 | $18.97 | 2,147 |
| 2020-07-30 | $17.73 | $18.51 | $17.73 | $18.51 | $17.56 | 3,150 |
| 2020-07-29 | $17.35 | $17.50 | $17.35 | $17.40 | $16.51 | 1,395 |
| 2020-07-28 | $17.30 | $18.00 | $17.30 | $17.31 | $16.42 | 1,077 |
| 2020-07-27 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 11 |
| 2020-07-24 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 16 |
| 2020-07-23 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 77 |
| 2020-07-22 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 84 |
| 2020-07-21 | $17.25 | $17.25 | $16.50 | $16.67 | $15.81 | 7,749 |
| 2020-07-20 | $17.55 | $17.99 | $17.25 | $17.30 | $16.41 | 2,070 |
| 2020-07-17 | $17.35 | $18.30 | $17.35 | $18.20 | $17.26 | 692 |
| 2020-07-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.26 | 163 |
| 2020-07-15 | $17.18 | $18.20 | $17.18 | $18.20 | $17.26 | 330 |
| 2020-07-14 | $18.51 | $18.51 | $18.50 | $18.50 | $17.55 | 380 |
| 2020-07-13 | $18.29 | $18.29 | $18.29 | $18.29 | $17.35 | 302 |
| 2020-07-10 | $18.11 | $18.11 | $18.11 | $18.11 | $17.18 | 154 |
| 2020-07-09 | $17.72 | $18.05 | $17.72 | $18.05 | $17.12 | 391 |
| 2020-07-08 | $18.10 | $18.11 | $17.10 | $18.00 | $17.07 | 1,680 |
| 2020-07-07 | $17.52 | $17.55 | $17.52 | $17.55 | $16.65 | 1,305 |
| 2020-07-06 | $17.88 | $17.88 | $17.88 | $17.88 | $16.96 | 200 |
| 2020-07-02 | $17.50 | $18.80 | $17.42 | $18.48 | $17.53 | 5,712 |
| 2020-07-01 | $17.70 | $17.70 | $17.50 | $17.50 | $16.60 | 560 |
| 2020-06-30 | $17.70 | $18.00 | $17.61 | $18.00 | $17.07 | 1,602 |
| 2020-06-29 | $18.30 | $18.30 | $18.10 | $18.10 | $17.17 | 698 |
| 2020-06-26 | $17.53 | $18.14 | $17.53 | $18.00 | $17.07 | 1,324 |
| 2020-06-25 | $18.20 | $18.93 | $18.20 | $18.25 | $17.31 | 625 |
| 2020-06-24 | $19.48 | $19.48 | $18.03 | $18.21 | $17.27 | 1,970 |
| 2020-06-23 | $17.54 | $18.77 | $17.54 | $18.77 | $17.80 | 388 |
| 2020-06-22 | $18.50 | $18.50 | $17.50 | $17.70 | $16.79 | 2,607 |
| 2020-06-19 | $18.60 | $18.80 | $17.40 | $17.40 | $16.51 | 3,054 |
| 2020-06-18 | $18.50 | $18.50 | $17.81 | $17.81 | $16.89 | 793 |
| 2020-06-17 | $18.38 | $19.50 | $18.38 | $19.50 | $18.50 | 727 |
| 2020-06-16 | $18.30 | $18.90 | $17.65 | $18.22 | $17.28 | 2,909 |
| 2020-06-15 | $18.00 | $19.45 | $17.51 | $17.51 | $16.61 | 783 |
| 2020-06-12 | $17.50 | $18.30 | $17.50 | $18.30 | $17.36 | 1,046 |
| 2020-06-11 | $16.50 | $18.41 | $16.50 | $17.80 | $16.88 | 5,125 |
| 2020-06-10 | $17.50 | $18.35 | $17.11 | $17.40 | $16.51 | 4,446 |
| 2020-06-09 | $18.01 | $18.55 | $17.63 | $17.74 | $16.83 | 3,706 |
| 2020-06-08 | $18.08 | $18.60 | $18.08 | $18.10 | $17.17 | 915 |
| 2020-06-05 | $19.01 | $19.01 | $17.93 | $18.65 | $17.69 | 7,011 |
| 2020-06-04 | $17.56 | $19.62 | $17.56 | $19.62 | $18.61 | 3,449 |
| 2020-06-03 | $16.98 | $18.68 | $16.65 | $18.68 | $17.72 | 677 |
| 2020-06-02 | $15.80 | $17.90 | $15.80 | $17.90 | $16.98 | 12,544 |
| 2020-06-01 | $15.76 | $15.76 | $15.15 | $15.15 | $14.37 | 640 |
| 2020-05-29 | $15.85 | $15.97 | $15.31 | $15.31 | $14.52 | 913 |
| 2020-05-28 | $15.85 | $16.00 | $14.60 | $15.11 | $14.33 | 2,752 |
| 2020-05-27 | $16.50 | $16.50 | $15.98 | $15.98 | $15.09 | 1,055 |
| 2020-05-26 | $16.00 | $16.35 | $15.99 | $16.35 | $15.44 | 1,380 |
| 2020-05-22 | $15.00 | $15.02 | $14.40 | $14.90 | $14.07 | 2,701 |
| 2020-05-21 | $15.92 | $16.75 | $15.01 | $15.01 | $14.17 | 5,610 |
| 2020-05-20 | $15.02 | $16.50 | $15.02 | $15.98 | $15.09 | 7,793 |
| 2020-05-19 | $15.26 | $15.26 | $15.26 | $15.26 | $14.41 | 8 |
| 2020-05-18 | $14.11 | $15.26 | $14.11 | $15.26 | $14.41 | 2,919 |
| 2020-05-15 | $13.53 | $13.88 | $13.50 | $13.60 | $12.84 | 1,043 |
| 2020-05-14 | $13.80 | $14.00 | $13.00 | $13.48 | $12.73 | 10,030 |
| 2020-05-13 | $15.13 | $15.13 | $13.50 | $13.50 | $12.75 | 5,754 |
| 2020-05-12 | $16.00 | $16.01 | $15.80 | $16.01 | $15.12 | 932 |
| 2020-05-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.35 | 641 |
| 2020-05-08 | $16.00 | $17.20 | $15.01 | $16.01 | $15.12 | 1,852 |
| 2020-05-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.01 | 3 |
| 2020-05-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.01 | 69 |
| 2020-05-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.01 | 207 |
| 2020-05-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.01 | 4 |
| 2020-05-01 | $16.20 | $16.20 | $15.12 | $15.90 | $15.01 | 2,128 |
| 2020-04-30 | $18.50 | $18.50 | $16.51 | $16.51 | $15.59 | 2,212 |
| 2020-04-29 | $19.75 | $20.50 | $18.80 | $18.80 | $17.75 | 6,498 |
| 2020-04-28 | $18.81 | $19.50 | $18.64 | $19.40 | $18.32 | 6,487 |
| 2020-04-27 | $17.11 | $19.00 | $17.00 | $19.00 | $17.94 | 4,236 |
| 2020-04-24 | $15.29 | $17.40 | $15.29 | $17.36 | $16.39 | 7,270 |
| 2020-04-23 | $14.65 | $15.36 | $14.65 | $15.35 | $14.49 | 2,977 |
| 2020-04-22 | $16.19 | $16.20 | $13.18 | $14.60 | $13.79 | 15,522 |
| 2020-04-21 | $16.00 | $16.20 | $15.71 | $16.02 | $15.13 | 4,340 |
| 2020-04-20 | $14.40 | $16.20 | $14.40 | $15.55 | $14.68 | 7,653 |
| 2020-04-17 | $13.90 | $14.90 | $13.90 | $14.50 | $13.69 | 1,863 |
| 2020-04-16 | $14.04 | $14.48 | $12.95 | $12.95 | $12.23 | 2,759 |
| 2020-04-15 | $14.65 | $14.65 | $14.04 | $14.04 | $13.26 | 893 |
| 2020-04-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 659 |
| 2020-04-13 | $14.90 | $15.00 | $14.55 | $14.55 | $13.74 | 1,280 |
| 2020-04-09 | $14.75 | $15.00 | $14.75 | $14.77 | $13.95 | 3,429 |
| 2020-04-08 | $15.00 | $15.00 | $14.40 | $14.88 | $14.05 | 2,815 |
| 2020-04-07 | $14.75 | $15.06 | $14.75 | $15.06 | $14.22 | 653 |
| 2020-04-06 | $14.01 | $15.25 | $14.01 | $14.23 | $13.44 | 9,085 |
| 2020-04-03 | $15.00 | $15.00 | $12.60 | $13.50 | $12.75 | 4,358 |
| 2020-04-02 | $15.55 | $15.55 | $13.35 | $13.38 | $12.63 | 5,311 |
| 2020-04-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.34 | 510 |
| 2020-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $15.34 | 279 |
| 2020-03-30 | $17.00 | $18.09 | $17.00 | $18.09 | $17.08 | 5,381 |
| 2020-03-27 | $17.40 | $17.40 | $17.40 | $17.40 | $16.43 | 392 |
| 2020-03-26 | $18.14 | $18.14 | $16.56 | $17.32 | $16.35 | 1,401 |
| 2020-03-25 | $16.38 | $16.38 | $16.38 | $16.38 | $15.47 | 255 |
| 2020-03-24 | $16.42 | $16.42 | $15.40 | $15.40 | $14.54 | 3,522 |
| 2020-03-23 | $16.16 | $16.27 | $16.00 | $16.21 | $15.31 | 2,384 |
| 2020-03-20 | $16.74 | $16.85 | $16.74 | $16.85 | $15.91 | 273 |
| 2020-03-19 | $19.56 | $19.56 | $19.56 | $19.56 | $18.47 | 248 |
| 2020-03-18 | $19.21 | $21.61 | $19.21 | $19.75 | $18.65 | 3,148 |
| 2020-03-17 | $17.24 | $18.66 | $17.24 | $18.66 | $17.62 | 2,068 |
| 2020-03-16 | $17.49 | $17.49 | $17.49 | $17.49 | $16.51 | 601 |
| 2020-03-13 | $16.85 | $17.65 | $16.81 | $16.81 | $15.87 | 3,716 |
| 2020-03-12 | $17.25 | $17.49 | $15.75 | $15.75 | $14.87 | 3,856 |
| 2020-03-11 | $17.49 | $17.49 | $17.49 | $17.49 | $16.51 | 397 |
| 2020-03-10 | $19.46 | $19.46 | $17.00 | $17.99 | $16.99 | 4,182 |
| 2020-03-09 | $19.34 | $20.65 | $17.10 | $18.40 | $17.37 | 7,522 |
| 2020-03-06 | $22.37 | $22.74 | $19.73 | $19.73 | $18.63 | 10,482 |
| 2020-03-05 | $22.46 | $23.27 | $22.46 | $22.75 | $21.48 | 1,696 |
| 2020-03-04 | $22.50 | $24.00 | $22.39 | $23.41 | $22.10 | 10,828 |
| 2020-03-03 | $22.63 | $22.63 | $22.55 | $22.55 | $21.29 | 1,436 |
| 2020-03-02 | $22.43 | $22.43 | $22.25 | $22.25 | $21.01 | 2,703 |
| 2020-02-28 | $21.90 | $21.93 | $21.90 | $21.93 | $20.71 | 656 |
| 2020-02-27 | $22.06 | $22.49 | $21.99 | $21.99 | $20.76 | 6,218 |
| 2020-02-26 | $22.91 | $22.94 | $22.34 | $22.34 | $20.96 | 859 |
| 2020-02-25 | $23.00 | $23.15 | $22.45 | $22.45 | $21.06 | 3,688 |
| 2020-02-24 | $22.49 | $22.97 | $22.49 | $22.66 | $21.26 | 1,832 |
| 2020-02-21 | $22.86 | $22.86 | $22.56 | $22.56 | $21.17 | 1,276 |
| 2020-02-20 | $23.27 | $23.27 | $23.24 | $23.24 | $21.80 | 774 |
| 2020-02-19 | $23.50 | $23.50 | $23.13 | $23.20 | $21.77 | 2,179 |
| 2020-02-18 | $23.40 | $23.40 | $23.40 | $23.40 | $21.95 | 115 |
| 2020-02-14 | $23.40 | $23.40 | $23.40 | $23.40 | $21.95 | 20 |
| 2020-02-13 | $23.40 | $23.40 | $23.40 | $23.40 | $21.95 | 514 |
| 2020-02-12 | $22.55 | $22.55 | $22.55 | $22.55 | $21.16 | 69 |
| 2020-02-11 | $23.36 | $23.36 | $22.55 | $22.55 | $21.16 | 2,090 |
| 2020-02-10 | $23.54 | $23.54 | $22.95 | $22.95 | $21.53 | 427 |
| 2020-02-07 | $23.21 | $23.21 | $23.21 | $23.21 | $21.78 | 15 |
| 2020-02-06 | $22.99 | $23.56 | $22.94 | $23.21 | $21.78 | 3,086 |
| 2020-02-05 | $24.23 | $24.25 | $22.62 | $24.10 | $22.61 | 6,459 |
| 2020-02-04 | $23.74 | $24.00 | $22.66 | $22.66 | $21.26 | 6,419 |
| 2020-02-03 | $23.75 | $23.75 | $23.47 | $23.51 | $22.06 | 1,015 |
| 2020-01-31 | $23.60 | $23.60 | $23.60 | $23.60 | $22.14 | 349 |
| 2020-01-30 | $23.66 | $23.97 | $23.66 | $23.97 | $22.49 | 2,174 |
| 2020-01-29 | $23.66 | $24.54 | $22.85 | $24.12 | $22.63 | 9,053 |
| 2020-01-28 | $22.66 | $22.66 | $22.66 | $22.66 | $21.26 | 600 |
| 2020-01-27 | $22.92 | $22.95 | $22.45 | $22.45 | $21.06 | 5,213 |
| 2020-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 3 |
| 2020-01-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 168 |
| 2020-01-22 | $22.99 | $22.99 | $22.75 | $22.75 | $21.34 | 906 |
| 2020-01-21 | $22.63 | $22.63 | $22.63 | $22.63 | $21.23 | 300 |
| 2020-01-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.49 | 103 |
| 2020-01-16 | $22.92 | $22.92 | $22.92 | $22.92 | $21.50 | 24 |
| 2020-01-15 | $23.61 | $23.61 | $21.98 | $22.92 | $21.50 | 2,523 |
| 2020-01-14 | $23.65 | $23.65 | $22.98 | $23.29 | $21.85 | 3,560 |
| 2020-01-13 | $22.48 | $22.48 | $22.48 | $22.48 | $21.09 | 205 |
| 2020-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $21.34 | 748 |
| 2020-01-09 | $21.80 | $23.59 | $21.80 | $22.20 | $20.83 | 3,795 |
| 2020-01-08 | $23.15 | $23.17 | $22.29 | $22.29 | $20.91 | 2,641 |
| 2020-01-07 | $22.36 | $22.57 | $22.36 | $22.36 | $20.98 | 3,173 |
| 2020-01-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.58 | 102 |
| 2020-01-03 | $22.68 | $23.10 | $22.68 | $23.00 | $21.58 | 1,128 |
| 2020-01-02 | $23.10 | $23.50 | $23.10 | $23.50 | $22.05 | 1,260 |
| 2019-12-31 | $22.99 | $23.10 | $22.71 | $22.71 | $21.31 | 3,625 |
| 2019-12-30 | $22.79 | $22.79 | $22.79 | $22.79 | $21.38 | 86 |
| 2019-12-27 | $22.02 | $22.79 | $22.02 | $22.79 | $21.38 | 362 |
| 2019-12-26 | $22.05 | $22.80 | $22.05 | $22.80 | $21.39 | 2,597 |
| 2019-12-24 | $22.70 | $22.98 | $22.03 | $22.08 | $20.72 | 3,104 |
| 2019-12-23 | $23.06 | $23.10 | $22.84 | $22.84 | $21.43 | 773 |
| 2019-12-20 | $22.56 | $23.50 | $22.56 | $23.50 | $22.05 | 1,095 |
| 2019-12-19 | $23.32 | $23.98 | $22.82 | $23.80 | $22.33 | 2,556 |
| 2019-12-18 | $22.89 | $23.87 | $22.89 | $23.86 | $22.39 | 768 |
| 2019-12-17 | $22.62 | $23.40 | $22.03 | $23.35 | $21.91 | 3,504 |
| 2019-12-16 | $23.58 | $23.84 | $21.61 | $23.69 | $22.23 | 4,112 |
| 2019-12-13 | $22.95 | $23.63 | $22.16 | $23.63 | $22.17 | 4,604 |
| 2019-12-12 | $23.41 | $23.41 | $22.83 | $22.85 | $21.44 | 2,580 |
| 2019-12-11 | $22.78 | $23.45 | $22.45 | $23.45 | $22.00 | 3,190 |
| 2019-12-10 | $22.60 | $22.60 | $22.60 | $22.60 | $21.20 | 268 |
| 2019-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.64 | 1 |
| 2019-12-06 | $21.43 | $22.30 | $21.40 | $22.00 | $20.64 | 8,118 |
| 2019-12-05 | $21.63 | $22.58 | $21.12 | $21.65 | $20.31 | 3,090 |
| 2019-12-04 | $21.60 | $22.00 | $21.55 | $22.00 | $20.64 | 969 |
| 2019-12-03 | $22.23 | $22.23 | $22.23 | $22.23 | $20.86 | 283 |
| 2019-12-02 | $21.43 | $22.73 | $21.43 | $22.59 | $21.19 | 9,262 |
| 2019-11-29 | $22.40 | $22.40 | $22.40 | $22.40 | $21.02 | 2 |
| 2019-11-27 | $22.40 | $22.40 | $22.40 | $22.40 | $21.02 | 491 |
| 2019-11-26 | $22.15 | $22.22 | $22.15 | $22.22 | $20.73 | 1,467 |
| 2019-11-25 | $22.01 | $22.01 | $22.01 | $22.01 | $20.53 | 80 |
| 2019-11-22 | $22.01 | $22.01 | $22.01 | $22.01 | $20.53 | 200 |
| 2019-11-21 | $22.40 | $22.40 | $21.78 | $21.78 | $20.32 | 5,054 |
| 2019-11-20 | $21.89 | $22.00 | $21.70 | $21.75 | $20.29 | 4,871 |
| 2019-11-19 | $21.52 | $21.90 | $21.52 | $21.90 | $20.43 | 844 |
| 2019-11-18 | $21.17 | $21.40 | $21.17 | $21.40 | $19.96 | 1,106 |
| 2019-11-15 | $21.40 | $21.40 | $21.30 | $21.39 | $19.95 | 1,687 |
| 2019-11-14 | $21.11 | $21.11 | $21.11 | $21.11 | $19.69 | 2 |
| 2019-11-13 | $21.11 | $21.11 | $21.11 | $21.11 | $19.69 | 291 |
| 2019-11-12 | $21.00 | $21.11 | $21.00 | $21.11 | $19.69 | 302 |
| 2019-11-11 | $20.95 | $21.05 | $20.95 | $21.05 | $19.64 | 301 |
| 2019-11-08 | $20.94 | $20.94 | $20.94 | $20.94 | $19.53 | 3 |
| 2019-11-07 | $20.94 | $20.94 | $20.94 | $20.94 | $19.53 | 220 |
| 2019-11-06 | $21.27 | $21.27 | $21.27 | $21.27 | $19.84 | 1 |
| 2019-11-05 | $20.79 | $21.27 | $20.34 | $21.27 | $19.84 | 1,307 |
| 2019-11-04 | $21.37 | $21.37 | $21.37 | $21.37 | $19.93 | 4 |
| 2019-11-01 | $21.37 | $21.37 | $21.37 | $21.37 | $19.93 | 108 |
| 2019-10-31 | $20.90 | $21.29 | $20.90 | $21.12 | $19.70 | 5,611 |
| 2019-10-30 | $20.73 | $20.73 | $20.50 | $20.70 | $19.31 | 742 |
| 2019-10-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.12 | 116 |
| 2019-10-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.14 | 114 |
| 2019-10-25 | $20.21 | $20.52 | $20.00 | $20.52 | $19.14 | 1,110 |
| 2019-10-24 | $20.60 | $20.80 | $20.10 | $20.76 | $19.37 | 3,507 |
| 2019-10-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.75 | 156 |
| 2019-10-22 | $20.55 | $20.55 | $20.55 | $20.55 | $19.17 | 186 |
| 2019-10-21 | $19.91 | $20.40 | $19.87 | $19.87 | $18.54 | 1,619 |
| 2019-10-18 | $19.88 | $19.88 | $19.87 | $19.87 | $18.54 | 1,070 |
| 2019-10-17 | $20.23 | $20.23 | $20.23 | $20.23 | $18.87 | 38 |
| 2019-10-16 | $20.50 | $20.50 | $20.06 | $20.23 | $18.87 | 2,757 |
| 2019-10-15 | $20.55 | $20.55 | $20.50 | $20.50 | $19.12 | 483 |
| 2019-10-14 | $20.75 | $20.75 | $20.36 | $20.36 | $18.99 | 200 |
| 2019-10-11 | $20.61 | $20.73 | $20.57 | $20.60 | $19.22 | 575 |
| 2019-10-10 | $20.49 | $20.51 | $20.27 | $20.27 | $18.91 | 1,185 |
| 2019-10-09 | $20.40 | $20.72 | $20.35 | $20.35 | $18.98 | 1,682 |
| 2019-10-08 | $20.45 | $20.45 | $20.25 | $20.25 | $18.89 | 774 |
| 2019-10-07 | $20.40 | $20.40 | $20.22 | $20.22 | $18.86 | 1,087 |
| 2019-10-04 | $20.91 | $21.36 | $20.17 | $20.40 | $19.03 | 8,395 |
| 2019-10-03 | $20.14 | $20.14 | $20.14 | $20.14 | $18.79 | 104 |
| 2019-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $18.75 | 106 |
| 2019-10-01 | $20.50 | $21.40 | $20.50 | $20.87 | $19.47 | 2,961 |
| 2019-09-30 | $20.02 | $20.02 | $20.02 | $20.02 | $18.67 | 188 |
| 2019-09-27 | $20.25 | $20.88 | $20.25 | $20.25 | $18.89 | 2,965 |
| 2019-09-26 | $20.28 | $20.71 | $20.10 | $20.29 | $18.93 | 6,995 |
| 2019-09-25 | $20.25 | $20.25 | $20.20 | $20.20 | $18.84 | 1,486 |
| 2019-09-24 | $20.24 | $20.55 | $20.00 | $20.00 | $18.66 | 984 |
| 2019-09-23 | $21.26 | $21.48 | $20.16 | $20.41 | $19.04 | 6,287 |
| 2019-09-20 | $20.50 | $22.37 | $20.50 | $22.00 | $20.52 | 8,075 |
| 2019-09-19 | $19.75 | $21.58 | $19.75 | $21.58 | $20.13 | 2,781 |
| 2019-09-18 | $19.30 | $20.02 | $19.30 | $20.02 | $18.67 | 4,276 |
| 2019-09-17 | $19.38 | $19.38 | $19.38 | $19.38 | $18.08 | 325 |
| 2019-09-16 | $19.57 | $19.57 | $19.07 | $19.38 | $18.08 | 2,944 |
| 2019-09-13 | $19.01 | $19.01 | $19.01 | $19.01 | $17.73 | 213 |
| 2019-09-12 | $19.69 | $19.71 | $19.40 | $19.40 | $18.10 | 3,602 |
| 2019-09-11 | $19.75 | $19.75 | $19.49 | $19.49 | $18.18 | 5,080 |
| 2019-09-10 | $19.57 | $19.57 | $19.57 | $19.57 | $18.26 | 1 |
| 2019-09-09 | $18.87 | $19.57 | $18.87 | $19.57 | $18.26 | 5,216 |
| 2019-09-06 | $18.90 | $19.06 | $18.90 | $19.06 | $17.78 | 1,115 |
| 2019-09-05 | $18.88 | $18.88 | $18.88 | $18.88 | $17.61 | 3 |
| 2019-09-04 | $18.92 | $18.92 | $18.88 | $18.88 | $17.61 | 536 |
| 2019-09-03 | $18.41 | $18.41 | $18.39 | $18.39 | $17.15 | 724 |
| 2019-08-30 | $18.30 | $19.48 | $18.30 | $19.36 | $18.06 | 5,369 |
| 2019-08-29 | $18.36 | $18.36 | $17.85 | $18.10 | $16.88 | 2,521 |
| 2019-08-28 | $18.52 | $18.72 | $18.52 | $18.72 | $17.34 | 479 |
| 2019-08-27 | $18.66 | $18.75 | $18.42 | $18.49 | $17.12 | 4,488 |
| 2019-08-26 | $18.83 | $19.03 | $18.83 | $19.03 | $17.62 | 698 |
| 2019-08-23 | $18.72 | $18.72 | $18.71 | $18.71 | $17.33 | 252 |
| 2019-08-22 | $19.14 | $19.20 | $19.07 | $19.20 | $17.78 | 1,682 |
| 2019-08-21 | $19.21 | $19.23 | $19.21 | $19.21 | $17.79 | 772 |
| 2019-08-20 | $20.00 | $20.00 | $19.30 | $19.35 | $17.92 | 2,772 |
| 2019-08-19 | $20.44 | $20.44 | $19.89 | $20.12 | $18.63 | 2,084 |
| 2019-08-16 | $20.60 | $20.66 | $19.81 | $19.81 | $18.35 | 2,233 |
| 2019-08-15 | $21.38 | $21.38 | $20.60 | $20.70 | $19.17 | 951 |
| 2019-08-14 | $21.21 | $21.23 | $21.00 | $21.00 | $19.45 | 1,675 |
| 2019-08-13 | $21.30 | $21.59 | $21.05 | $21.29 | $19.72 | 4,389 |
| 2019-08-12 | $21.60 | $21.60 | $21.08 | $21.30 | $19.73 | 4,003 |
| 2019-08-09 | $22.15 | $22.15 | $21.13 | $21.50 | $19.91 | 508 |
| 2019-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.45 | 432 |
| 2019-08-07 | $22.05 | $22.05 | $20.61 | $21.11 | $19.55 | 1,747 |
| 2019-08-06 | $22.95 | $23.00 | $21.66 | $21.66 | $20.06 | 149 |
| 2019-08-05 | $21.66 | $21.66 | $21.66 | $21.66 | $20.06 | 17 |
| 2019-08-02 | $22.95 | $23.00 | $21.66 | $21.66 | $20.06 | 2,007 |
| 2019-08-01 | $22.41 | $23.30 | $22.40 | $22.60 | $20.93 | 5,618 |
| 2019-07-31 | $22.05 | $22.63 | $21.89 | $21.89 | $20.27 | 2,502 |
| 2019-07-30 | $21.80 | $23.10 | $21.80 | $23.10 | $21.39 | 893 |
| 2019-07-29 | $21.07 | $21.55 | $20.97 | $21.04 | $19.49 | 6,111 |
| 2019-07-26 | $23.30 | $23.30 | $23.30 | $23.30 | $21.58 | 1,730 |
| 2019-07-25 | $21.05 | $21.05 | $21.05 | $21.05 | $19.50 | 100 |
| 2019-07-24 | $21.25 | $21.45 | $21.01 | $21.01 | $19.46 | 634 |
| 2019-07-23 | $21.70 | $21.70 | $20.57 | $21.01 | $19.46 | 1,530 |
| 2019-07-22 | $20.51 | $20.51 | $20.51 | $20.51 | $19.00 | 863 |
| 2019-07-19 | $21.52 | $21.52 | $21.52 | $21.52 | $19.93 | 400 |
| 2019-07-18 | $22.20 | $22.97 | $21.38 | $21.38 | $19.80 | 1,527 |
| 2019-07-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.16 | 159 |
| 2019-07-16 | $22.65 | $22.65 | $22.65 | $22.65 | $20.98 | 188 |
| 2019-07-15 | $22.65 | $22.65 | $22.65 | $22.65 | $20.98 | 381 |
| 2019-07-12 | $22.15 | $23.16 | $22.15 | $22.39 | $20.74 | 2,068 |
| 2019-07-11 | $22.43 | $22.87 | $22.43 | $22.87 | $21.18 | 3,050 |
| 2019-07-10 | $21.75 | $22.87 | $21.75 | $22.26 | $20.62 | 1,214 |
| 2019-07-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.61 | 896 |
| 2019-07-08 | $21.85 | $22.65 | $20.68 | $22.34 | $20.69 | 7,081 |
| 2019-07-05 | $22.24 | $22.50 | $22.24 | $22.50 | $20.84 | 996 |
| 2019-07-03 | $21.82 | $22.48 | $21.35 | $22.00 | $20.38 | 4,314 |
| 2019-07-02 | $21.23 | $22.88 | $21.07 | $22.32 | $20.67 | 6,306 |
| 2019-07-01 | $20.65 | $21.35 | $20.65 | $21.35 | $19.77 | 1,086 |
| 2019-06-28 | $21.21 | $21.21 | $20.17 | $20.17 | $18.68 | 3,927 |
| 2019-06-27 | $21.11 | $21.11 | $21.11 | $21.11 | $19.55 | 567 |
| 2019-06-26 | $19.52 | $20.90 | $19.52 | $20.90 | $19.36 | 1,998 |
| 2019-06-25 | $20.60 | $20.60 | $19.40 | $19.40 | $17.97 | 2,387 |
| 2019-06-24 | $20.94 | $20.99 | $19.71 | $19.71 | $18.25 | 803 |
| 2019-06-21 | $21.17 | $21.17 | $19.76 | $19.76 | $18.30 | 3,482 |
| 2019-06-20 | $22.62 | $22.62 | $21.20 | $21.35 | $19.77 | 3,405 |
| 2019-06-19 | $22.69 | $22.93 | $22.41 | $22.45 | $20.79 | 2,229 |
| 2019-06-18 | $22.97 | $22.97 | $22.97 | $22.97 | $21.27 | 336 |
| 2019-06-17 | $22.47 | $22.98 | $22.47 | $22.94 | $21.25 | 2,484 |
| 2019-06-14 | $22.58 | $22.81 | $22.58 | $22.81 | $21.13 | 457 |
| 2019-06-13 | $23.56 | $23.56 | $22.75 | $22.99 | $21.29 | 1,834 |
| 2019-06-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.31 | 2 |
| 2019-06-11 | $22.75 | $23.09 | $22.75 | $23.01 | $21.31 | 568 |
| 2019-06-10 | $23.01 | $23.01 | $22.75 | $22.86 | $21.18 | 628 |
| 2019-06-07 | $22.97 | $22.97 | $22.97 | $22.97 | $21.27 | 1,063 |
| 2019-06-06 | $23.04 | $23.18 | $23.04 | $23.18 | $21.47 | 685 |
| 2019-06-05 | $23.24 | $23.33 | $23.24 | $23.33 | $21.61 | 645 |
| 2019-06-04 | $21.28 | $23.90 | $21.03 | $22.90 | $21.21 | 9,995 |
| 2019-06-03 | $21.57 | $21.57 | $21.57 | $21.57 | $19.98 | 2,223 |
| 2019-05-31 | $22.18 | $22.50 | $22.17 | $22.50 | $20.84 | 1,190 |
| 2019-05-30 | $22.04 | $22.53 | $22.04 | $22.53 | $20.87 | 437 |
| 2019-05-29 | $21.35 | $22.03 | $21.35 | $21.50 | $19.80 | 1,765 |
| 2019-05-28 | $21.18 | $21.21 | $21.12 | $21.19 | $19.51 | 1,275 |
| 2019-05-24 | $21.88 | $22.05 | $21.52 | $21.52 | $19.82 | 4,944 |
| 2019-05-23 | $22.02 | $22.13 | $22.02 | $22.13 | $20.38 | 1,487 |
| 2019-05-22 | $22.33 | $22.34 | $22.02 | $22.02 | $20.28 | 2,246 |
| 2019-05-21 | $22.76 | $22.95 | $22.76 | $22.95 | $21.13 | 398 |
| 2019-05-20 | $22.13 | $22.13 | $22.13 | $22.13 | $20.38 | 348 |
| 2019-05-17 | $22.16 | $22.16 | $22.16 | $22.16 | $20.41 | 107 |
| 2019-05-16 | $22.02 | $22.16 | $22.02 | $22.16 | $20.41 | 1,917 |
| 2019-05-15 | $22.41 | $22.41 | $22.09 | $22.13 | $20.38 | 1,587 |
| 2019-05-14 | $22.37 | $22.67 | $22.12 | $22.12 | $20.37 | 8,213 |
| 2019-05-13 | $23.40 | $23.40 | $22.37 | $22.37 | $20.60 | 858 |
| 2019-05-10 | $22.49 | $22.49 | $22.49 | $22.49 | $20.71 | 2 |
| 2019-05-09 | $22.50 | $22.50 | $22.49 | $22.49 | $20.71 | 1,577 |
| 2019-05-08 | $23.01 | $23.01 | $23.01 | $23.01 | $21.19 | 2 |
| 2019-05-07 | $23.01 | $23.01 | $23.01 | $23.01 | $21.19 | 546 |
| 2019-05-06 | $23.74 | $23.74 | $23.04 | $23.15 | $21.32 | 780 |
| 2019-05-03 | $22.73 | $22.73 | $22.73 | $22.73 | $20.93 | 959 |
| 2019-05-02 | $22.77 | $23.60 | $22.77 | $23.30 | $21.46 | 1,820 |
| 2019-05-01 | $23.88 | $23.88 | $22.51 | $22.51 | $20.73 | 863 |
| 2019-04-30 | $23.01 | $23.44 | $22.63 | $23.07 | $21.24 | 7,016 |
| 2019-04-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.11 | 112 |
| 2019-04-26 | $23.41 | $23.46 | $22.99 | $23.06 | $21.23 | 949 |
| 2019-04-25 | $23.07 | $23.07 | $23.05 | $23.05 | $21.23 | 426 |
| 2019-04-24 | $23.48 | $23.63 | $22.53 | $23.28 | $21.44 | 8,130 |
| 2019-04-23 | $22.87 | $22.87 | $22.87 | $22.87 | $21.06 | 0 |
| 2019-04-22 | $23.20 | $23.20 | $22.87 | $22.87 | $21.06 | 1,405 |
| 2019-04-18 | $23.47 | $23.47 | $23.01 | $23.01 | $21.19 | 788 |
| 2019-04-17 | $23.36 | $23.37 | $22.85 | $22.85 | $21.04 | 14,361 |
| 2019-04-16 | $23.36 | $23.99 | $22.82 | $23.05 | $21.23 | 17,187 |
| 2019-04-15 | $23.70 | $23.70 | $23.04 | $23.04 | $21.22 | 9,041 |
| 2019-04-12 | $23.16 | $23.16 | $23.07 | $23.07 | $21.24 | 1,771 |
| 2019-04-11 | $23.07 | $23.41 | $23.07 | $23.25 | $21.41 | 839 |
| 2019-04-10 | $23.09 | $23.09 | $23.09 | $23.09 | $21.26 | 411 |
| 2019-04-09 | $23.49 | $23.50 | $23.25 | $23.28 | $21.44 | 839 |
| 2019-04-08 | $22.88 | $23.11 | $22.88 | $23.11 | $21.28 | 916 |
| 2019-04-05 | $23.84 | $23.84 | $22.87 | $22.87 | $21.06 | 719 |
| 2019-04-04 | $22.86 | $23.26 | $22.82 | $23.26 | $21.42 | 2,806 |
| 2019-04-03 | $23.15 | $23.15 | $22.92 | $23.00 | $21.18 | 838 |
| 2019-04-02 | $23.16 | $23.16 | $22.82 | $22.82 | $21.01 | 1,712 |
| 2019-04-01 | $23.42 | $23.42 | $22.86 | $23.10 | $21.27 | 2,788 |
| 2019-03-29 | $22.75 | $23.91 | $22.62 | $23.11 | $21.28 | 10,595 |
| 2019-03-28 | $22.65 | $22.69 | $22.61 | $22.69 | $20.89 | 1,423 |
| 2019-03-27 | $22.57 | $23.30 | $22.57 | $22.61 | $20.82 | 3,398 |
| 2019-03-26 | $22.92 | $22.92 | $22.51 | $22.56 | $20.77 | 1,323 |
| 2019-03-25 | $22.37 | $23.62 | $22.25 | $22.25 | $20.49 | 11,275 |
| 2019-03-22 | $23.69 | $23.69 | $23.69 | $23.69 | $21.81 | 2 |
| 2019-03-21 | $23.70 | $23.70 | $23.33 | $23.69 | $21.81 | 1,541 |
| 2019-03-20 | $23.70 | $23.70 | $23.70 | $23.70 | $21.82 | 411 |
| 2019-03-19 | $23.52 | $23.87 | $23.52 | $23.74 | $21.86 | 1,786 |
| 2019-03-18 | $23.19 | $23.50 | $23.17 | $23.50 | $21.64 | 1,783 |
| 2019-03-15 | $23.06 | $23.50 | $23.02 | $23.50 | $21.64 | 5,437 |
| 2019-03-14 | $23.50 | $23.50 | $22.92 | $23.02 | $21.20 | 4,233 |
| 2019-03-13 | $23.43 | $23.43 | $23.20 | $23.20 | $21.36 | 1,165 |
| 2019-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.18 | 1,279 |
| 2019-03-11 | $22.87 | $23.08 | $22.87 | $23.05 | $21.23 | 2,439 |
| 2019-03-08 | $22.98 | $22.98 | $22.98 | $22.98 | $21.16 | 576 |
| 2019-03-07 | $23.40 | $23.40 | $23.40 | $23.40 | $21.55 | 173 |
| 2019-03-06 | $23.02 | $23.17 | $23.02 | $23.17 | $21.34 | 2,412 |
| 2019-03-05 | $22.94 | $23.39 | $22.94 | $23.39 | $21.54 | 1,465 |
| 2019-03-04 | $23.43 | $23.50 | $23.31 | $23.31 | $21.47 | 1,028 |
| 2019-03-01 | $23.00 | $23.50 | $22.94 | $22.94 | $21.12 | 4,925 |
| 2019-02-28 | $22.68 | $22.68 | $22.68 | $22.68 | $20.88 | 560 |
| 2019-02-27 | $22.78 | $22.78 | $22.68 | $22.68 | $20.88 | 1,905 |
| 2019-02-26 | $22.81 | $23.00 | $22.81 | $23.00 | $21.06 | 1,160 |
| 2019-02-25 | $22.67 | $22.77 | $22.67 | $22.77 | $20.85 | 1,760 |
| 2019-02-22 | $22.62 | $22.62 | $22.62 | $22.62 | $20.71 | 858 |
| 2019-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 44 |
| 2019-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 160 |
| 2019-02-19 | $22.94 | $23.00 | $22.50 | $23.00 | $21.06 | 4,544 |
| 2019-02-15 | $22.42 | $22.42 | $22.42 | $22.42 | $20.53 | 518 |
| 2019-02-14 | $22.42 | $22.99 | $22.42 | $22.42 | $20.53 | 1,419 |
| 2019-02-13 | $22.38 | $22.38 | $22.38 | $22.38 | $20.49 | 250 |
| 2019-02-12 | $22.38 | $22.38 | $22.38 | $22.38 | $20.49 | 209 |
| 2019-02-11 | $22.26 | $22.26 | $22.20 | $22.26 | $20.38 | 1,720 |
| 2019-02-08 | $22.21 | $22.21 | $22.21 | $22.21 | $20.34 | 378 |
| 2019-02-07 | $22.02 | $22.32 | $22.02 | $22.02 | $20.16 | 3,126 |
| 2019-02-06 | $22.06 | $22.10 | $21.96 | $21.97 | $20.12 | 2,087 |
| 2019-02-05 | $21.96 | $22.50 | $21.96 | $22.13 | $20.26 | 3,453 |
| 2019-02-04 | $21.93 | $21.93 | $21.93 | $21.93 | $20.08 | 309 |
| 2019-02-01 | $22.38 | $22.38 | $21.82 | $22.14 | $20.27 | 950 |
| 2019-01-31 | $22.72 | $22.98 | $22.40 | $22.40 | $20.51 | 458 |
| 2019-01-30 | $21.99 | $23.00 | $21.99 | $22.75 | $20.83 | 7,299 |
| 2019-01-29 | $22.75 | $22.75 | $21.89 | $21.89 | $20.04 | 2,690 |
| 2019-01-28 | $21.85 | $21.85 | $21.85 | $21.85 | $20.01 | 163 |
| 2019-01-25 | $21.06 | $21.21 | $21.06 | $21.21 | $19.42 | 208 |
| 2019-01-24 | $20.94 | $20.98 | $20.88 | $20.88 | $19.12 | 1,155 |
| 2019-01-23 | $20.74 | $20.94 | $20.70 | $20.70 | $18.95 | 1,885 |
| 2019-01-22 | $20.37 | $20.58 | $20.37 | $20.53 | $18.80 | 6,184 |
| 2019-01-18 | $20.37 | $20.43 | $20.37 | $20.43 | $18.71 | 2,333 |
| 2019-01-17 | $20.37 | $20.37 | $20.37 | $20.37 | $18.65 | 459 |
| 2019-01-16 | $20.58 | $20.85 | $20.58 | $20.85 | $19.09 | 1,438 |
| 2019-01-15 | $20.53 | $20.55 | $20.53 | $20.55 | $18.82 | 343 |
| 2019-01-14 | $19.52 | $20.27 | $19.52 | $20.27 | $18.56 | 1,032 |
| 2019-01-11 | $20.77 | $20.93 | $19.53 | $20.39 | $18.67 | 4,425 |
| 2019-01-10 | $20.77 | $20.87 | $20.77 | $20.87 | $19.11 | 351 |
| 2019-01-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.18 | 100 |
| 2019-01-08 | $21.00 | $21.05 | $21.00 | $21.05 | $19.27 | 332 |
| 2019-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 100 |
| 2019-01-04 | $20.71 | $20.71 | $20.71 | $20.71 | $18.96 | 400 |
| 2019-01-03 | $20.71 | $20.71 | $20.71 | $20.71 | $18.96 | 269 |
| 2019-01-02 | $20.00 | $20.74 | $20.00 | $20.74 | $18.99 | 1,212 |
| 2018-12-31 | $21.75 | $21.79 | $20.02 | $20.02 | $18.33 | 5,987 |
| 2018-12-28 | $20.88 | $22.81 | $19.04 | $22.00 | $20.14 | 3,896 |
| 2018-12-27 | $20.65 | $22.08 | $19.90 | $20.29 | $18.58 | 1,301 |
| 2018-12-26 | $18.80 | $18.80 | $18.80 | $18.80 | $17.21 | 701 |
| 2018-12-24 | $18.87 | $18.87 | $18.84 | $18.84 | $17.25 | 1,101 |
| 2018-12-21 | $22.00 | $22.00 | $18.98 | $18.98 | $17.38 | 3,464 |
| 2018-12-20 | $22.04 | $22.04 | $19.66 | $20.45 | $18.72 | 4,862 |
| 2018-12-19 | $22.00 | $23.05 | $21.71 | $22.16 | $20.29 | 1,501 |
| 2018-12-18 | $21.90 | $22.29 | $20.10 | $22.29 | $20.41 | 2,367 |
| 2018-12-17 | $21.50 | $23.05 | $21.27 | $21.33 | $19.53 | 1,676 |
| 2018-12-14 | $22.21 | $22.43 | $21.51 | $21.55 | $19.73 | 2,226 |
| 2018-12-13 | $22.69 | $22.69 | $21.75 | $21.75 | $19.91 | 2,369 |
| 2018-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 101 |
| 2018-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 158 |
| 2018-12-10 | $22.27 | $22.39 | $22.00 | $22.02 | $20.16 | 8,303 |
| 2018-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 94 |
| 2018-12-06 | $22.31 | $22.76 | $22.28 | $22.50 | $20.60 | 856 |
| 2018-12-04 | $22.90 | $22.95 | $22.42 | $22.42 | $20.53 | 8,992 |
| 2018-12-03 | $22.49 | $22.49 | $22.49 | $22.49 | $20.59 | 449 |
| 2018-11-30 | $22.90 | $22.90 | $22.42 | $22.42 | $20.53 | 1,454 |
| 2018-11-29 | $22.25 | $22.25 | $22.25 | $22.25 | $20.37 | 4 |
| 2018-11-28 | $22.37 | $22.37 | $22.37 | $22.37 | $20.37 | 39 |
| 2018-11-27 | $22.37 | $22.37 | $22.37 | $22.37 | $20.37 | 0 |
| 2018-11-26 | $22.84 | $22.84 | $22.37 | $22.37 | $20.37 | 5,456 |
| 2018-11-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.72 | 118 |
| 2018-11-21 | $22.89 | $22.89 | $22.71 | $22.85 | $20.81 | 699 |
| 2018-11-20 | $22.82 | $22.82 | $22.82 | $22.82 | $20.78 | 3 |
| 2018-11-19 | $22.78 | $22.82 | $22.78 | $22.82 | $20.78 | 619 |
| 2018-11-16 | $22.63 | $22.63 | $22.63 | $22.63 | $20.61 | 56 |
| 2018-11-15 | $22.62 | $22.63 | $22.62 | $22.63 | $20.61 | 449 |
| 2018-11-14 | $23.00 | $23.00 | $22.76 | $22.87 | $20.83 | 1,113 |
| 2018-11-13 | $22.97 | $22.97 | $22.97 | $22.97 | $20.92 | 1 |
| 2018-11-12 | $22.51 | $22.97 | $22.51 | $22.97 | $20.92 | 822 |
| 2018-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.95 | 1 |
| 2018-11-08 | $22.15 | $23.10 | $21.93 | $23.00 | $20.95 | 8,226 |
| 2018-11-07 | $22.06 | $22.06 | $22.06 | $22.06 | $20.09 | 138 |
| 2018-11-06 | $22.04 | $22.04 | $21.70 | $21.90 | $19.94 | 24,262 |
| 2018-11-05 | $22.42 | $22.49 | $21.87 | $21.87 | $19.92 | 1,107 |
| 2018-11-02 | $22.31 | $22.51 | $21.78 | $21.78 | $19.83 | 5,632 |
| 2018-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.81 | 191 |
| 2018-10-31 | $22.07 | $22.14 | $21.65 | $21.75 | $19.81 | 4,937 |
| 2018-10-30 | $22.50 | $22.76 | $22.50 | $22.76 | $20.73 | 365 |
| 2018-10-29 | $22.64 | $22.64 | $22.64 | $22.64 | $20.62 | 101 |
| 2018-10-26 | $22.05 | $22.05 | $22.05 | $22.05 | $20.08 | 1,430 |
| 2018-10-25 | $22.75 | $22.75 | $22.02 | $22.05 | $20.08 | 3,000 |
| 2018-10-24 | $23.01 | $23.01 | $22.61 | $22.61 | $20.59 | 2,109 |
| 2018-10-23 | $23.09 | $23.16 | $23.09 | $23.16 | $21.09 | 276 |
| 2018-10-22 | $22.87 | $23.18 | $22.86 | $23.18 | $21.11 | 520 |
| 2018-10-19 | $22.89 | $22.89 | $22.89 | $22.89 | $20.85 | 229 |
| 2018-10-18 | $22.85 | $22.85 | $22.85 | $22.85 | $20.81 | 504 |
| 2018-10-17 | $22.85 | $22.85 | $22.85 | $22.85 | $20.81 | 100 |
| 2018-10-16 | $22.80 | $22.85 | $22.80 | $22.85 | $20.81 | 2,105 |
| 2018-10-15 | $22.84 | $22.92 | $22.84 | $22.85 | $20.81 | 756 |
| 2018-10-12 | $22.83 | $23.18 | $22.80 | $23.18 | $21.11 | 980 |
| 2018-10-11 | $23.00 | $23.00 | $22.80 | $23.00 | $20.95 | 1,825 |
| 2018-10-10 | $23.12 | $23.13 | $23.00 | $23.00 | $20.95 | 6,817 |
| 2018-10-09 | $23.05 | $23.15 | $23.05 | $23.05 | $20.99 | 940 |
| 2018-10-08 | $23.11 | $23.11 | $23.11 | $23.11 | $21.05 | 547 |
| 2018-10-05 | $23.17 | $23.20 | $23.17 | $23.20 | $21.13 | 542 |
| 2018-10-04 | $23.30 | $23.30 | $23.30 | $23.30 | $21.22 | 285 |
| 2018-10-03 | $23.00 | $23.33 | $23.00 | $23.30 | $21.22 | 2,429 |
| 2018-10-02 | $23.30 | $23.40 | $23.10 | $23.10 | $21.04 | 1,413 |
| 2018-10-01 | $22.90 | $22.90 | $22.90 | $22.90 | $20.85 | 17 |
| 2018-09-28 | $22.90 | $22.90 | $22.90 | $22.90 | $20.85 | 153 |
| 2018-09-27 | $22.86 | $22.86 | $22.86 | $22.86 | $20.82 | 306 |
| 2018-09-26 | $22.71 | $23.35 | $22.71 | $23.35 | $21.26 | 5,337 |
| 2018-09-25 | $22.85 | $23.40 | $22.70 | $23.40 | $21.31 | 5,357 |
| 2018-09-24 | $23.45 | $23.45 | $23.45 | $23.45 | $21.36 | 79 |
| 2018-09-21 | $23.08 | $23.45 | $22.60 | $23.45 | $21.36 | 12,400 |
| 2018-09-20 | $22.60 | $22.85 | $22.60 | $22.60 | $20.58 | 1,735 |
| 2018-09-19 | $23.02 | $23.02 | $22.60 | $22.60 | $20.58 | 2,959 |
| 2018-09-18 | $22.75 | $23.04 | $22.75 | $23.04 | $20.98 | 1,025 |
| 2018-09-17 | $23.04 | $23.25 | $22.75 | $23.20 | $21.13 | 3,668 |
| 2018-09-14 | $22.90 | $22.90 | $22.85 | $22.85 | $20.81 | 1,295 |
| 2018-09-13 | $23.11 | $23.11 | $22.85 | $22.85 | $20.81 | 1,670 |
| 2018-09-12 | $23.00 | $23.00 | $22.90 | $22.90 | $20.85 | 852 |
| 2018-09-11 | $22.85 | $23.00 | $22.85 | $22.85 | $20.81 | 1,592 |
| 2018-09-10 | $23.15 | $23.15 | $22.90 | $22.90 | $20.85 | 1,056 |
| 2018-09-07 | $23.30 | $23.30 | $23.30 | $23.30 | $21.22 | 1 |
| 2018-09-06 | $23.32 | $23.32 | $23.30 | $23.30 | $21.22 | 1,000 |
| 2018-09-05 | $23.40 | $23.40 | $23.40 | $23.40 | $21.31 | 0 |
| 2018-09-04 | $23.35 | $23.45 | $23.35 | $23.40 | $21.31 | 5,400 |
| 2018-08-31 | $22.65 | $22.65 | $22.65 | $22.65 | $20.63 | 32 |
| 2018-08-30 | $22.65 | $22.65 | $22.65 | $22.65 | $20.63 | 200 |
| 2018-08-29 | $23.30 | $23.30 | $23.30 | $23.30 | $21.11 | 0 |
| 2018-08-28 | $23.30 | $23.30 | $23.30 | $23.30 | $21.11 | 200 |
| 2018-08-27 | $23.30 | $23.30 | $23.00 | $23.00 | $20.84 | 3,326 |
| 2018-08-24 | $23.35 | $23.35 | $23.30 | $23.35 | $21.15 | 937 |
| 2018-08-23 | $23.05 | $23.05 | $23.05 | $23.05 | $20.88 | 0 |
| 2018-08-22 | $23.05 | $23.05 | $23.05 | $23.05 | $20.88 | 106 |
| 2018-08-21 | $23.08 | $23.08 | $23.05 | $23.05 | $20.88 | 623 |
| 2018-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 105 |
| 2018-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 64 |
| 2018-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 0 |
| 2018-08-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.84 | 1,656 |
| 2018-08-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.47 | 149 |
| 2018-08-13 | $23.50 | $23.50 | $22.60 | $22.60 | $20.47 | 1,939 |
| 2018-08-10 | $23.32 | $23.32 | $23.32 | $23.32 | $21.13 | 400 |
| 2018-08-09 | $23.40 | $23.40 | $23.30 | $23.30 | $21.11 | 1,766 |
| 2018-08-08 | $23.25 | $23.45 | $23.25 | $23.40 | $21.20 | 2,362 |
| 2018-08-07 | $23.15 | $23.23 | $23.15 | $23.23 | $21.04 | 1,282 |
| 2018-08-06 | $23.10 | $23.10 | $23.10 | $23.10 | $20.93 | 518 |
| 2018-08-03 | $23.07 | $23.07 | $23.07 | $23.07 | $20.90 | 36 |
| 2018-08-02 | $22.90 | $23.14 | $22.90 | $23.07 | $20.90 | 2,652 |
| 2018-08-01 | $22.10 | $22.60 | $22.10 | $22.60 | $20.47 | 1,734 |
| 2018-07-31 | $22.24 | $22.24 | $22.24 | $22.24 | $20.15 | 122 |
| 2018-07-30 | $22.10 | $22.24 | $22.10 | $22.24 | $20.15 | 858 |
| 2018-07-27 | $22.05 | $22.05 | $22.05 | $22.05 | $19.97 | 0 |
| 2018-07-26 | $22.60 | $22.73 | $22.05 | $22.05 | $19.97 | 4,490 |
| 2018-07-25 | $23.05 | $23.08 | $22.40 | $22.40 | $20.29 | 2,926 |
| 2018-07-24 | $22.80 | $23.00 | $22.60 | $22.89 | $20.74 | 5,029 |
| 2018-07-23 | $22.70 | $22.81 | $22.65 | $22.65 | $20.52 | 480 |
| 2018-07-20 | $22.50 | $22.60 | $22.50 | $22.55 | $20.43 | 1,090 |
| 2018-07-19 | $22.00 | $22.50 | $22.00 | $22.00 | $19.93 | 548 |
| 2018-07-18 | $21.87 | $22.00 | $21.87 | $22.00 | $19.93 | 1,133 |
| 2018-07-17 | $21.85 | $21.85 | $21.85 | $21.85 | $19.79 | 1 |
| 2018-07-16 | $21.85 | $21.85 | $21.85 | $21.85 | $19.79 | 0 |
| 2018-07-13 | $21.85 | $21.85 | $21.85 | $21.85 | $19.79 | 100 |
| 2018-07-12 | $21.85 | $21.85 | $21.85 | $21.85 | $19.79 | 300 |
| 2018-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 0 |
| 2018-07-10 | $22.50 | $22.50 | $22.00 | $22.00 | $19.93 | 650 |
| 2018-07-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.04 | 158 |
| 2018-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.38 | 77 |
| 2018-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.38 | 355 |
| 2018-07-03 | $22.65 | $22.65 | $22.40 | $22.50 | $20.38 | 1,000 |
| 2018-07-02 | $22.19 | $22.30 | $22.00 | $22.00 | $19.93 | 603 |
| 2018-06-29 | $22.07 | $24.00 | $22.00 | $22.00 | $19.93 | 6,739 |
| 2018-06-28 | $22.31 | $22.41 | $21.83 | $22.05 | $19.97 | 1,597 |
| 2018-06-27 | $22.10 | $22.60 | $21.99 | $22.25 | $20.16 | 3,697 |
| 2018-06-26 | $22.32 | $22.32 | $22.32 | $22.32 | $20.22 | 66 |
| 2018-06-25 | $22.05 | $22.32 | $22.05 | $22.32 | $20.22 | 217 |
| 2018-06-22 | $22.31 | $22.65 | $22.31 | $22.65 | $20.52 | 3,263 |
| 2018-06-21 | $22.00 | $22.17 | $21.80 | $21.97 | $19.90 | 2,029 |
| 2018-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.93 | 1 |
| 2018-06-19 | $22.07 | $22.40 | $22.00 | $22.00 | $19.93 | 1,312 |
| 2018-06-18 | $22.45 | $22.45 | $22.25 | $22.38 | $20.27 | 827 |
| 2018-06-15 | $22.15 | $22.45 | $22.15 | $22.45 | $20.34 | 2,062 |
| 2018-06-14 | $22.15 | $22.15 | $22.15 | $22.15 | $20.07 | 1,170 |
| 2018-06-13 | $22.41 | $22.41 | $22.41 | $22.41 | $20.30 | 397 |
| 2018-06-12 | $22.22 | $22.22 | $22.15 | $22.15 | $20.07 | 565 |
| 2018-06-11 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 70 |
| 2018-06-08 | $21.80 | $21.80 | $21.80 | $21.80 | $19.75 | 319 |
| 2018-06-07 | $22.25 | $22.25 | $22.23 | $22.23 | $20.14 | 969 |
| 2018-06-06 | $22.40 | $22.50 | $21.70 | $21.70 | $19.66 | 1,879 |
| 2018-06-05 | $22.20 | $22.40 | $22.10 | $22.40 | $20.29 | 2,215 |
| 2018-06-04 | $22.33 | $22.40 | $22.30 | $22.30 | $20.20 | 3,017 |
| 2018-06-01 | $22.35 | $22.45 | $22.35 | $22.45 | $20.34 | 1,460 |
| 2018-05-31 | $22.10 | $22.10 | $22.10 | $22.10 | $20.02 | 25 |
| 2018-05-30 | $22.43 | $22.43 | $22.10 | $22.10 | $20.02 | 910 |
| 2018-05-29 | $22.30 | $22.65 | $22.25 | $22.60 | $20.36 | 5,448 |
| 2018-05-25 | $22.15 | $22.15 | $22.05 | $22.15 | $19.96 | 874 |
| 2018-05-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.05 | 59 |
| 2018-05-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.05 | 500 |
| 2018-05-22 | $22.25 | $22.28 | $22.25 | $22.28 | $20.07 | 630 |
| 2018-05-21 | $22.50 | $22.50 | $22.04 | $22.11 | $19.92 | 990 |
| 2018-05-18 | $22.31 | $22.31 | $22.31 | $22.31 | $20.10 | 319 |
| 2018-05-17 | $22.49 | $22.49 | $22.49 | $22.49 | $20.26 | 153 |
| 2018-05-16 | $21.95 | $22.45 | $21.95 | $22.10 | $19.91 | 657 |
| 2018-05-15 | $22.55 | $22.55 | $22.55 | $22.55 | $20.32 | 0 |
| 2018-05-14 | $22.45 | $22.55 | $22.45 | $22.55 | $20.32 | 1,840 |
| 2018-05-11 | $22.50 | $22.50 | $22.15 | $22.50 | $20.27 | 3,276 |
| 2018-05-10 | $22.20 | $22.55 | $22.20 | $22.50 | $20.27 | 3,018 |
| 2018-05-09 | $22.15 | $22.60 | $21.62 | $22.60 | $20.36 | 2,594 |
| 2018-05-08 | $22.25 | $22.55 | $22.07 | $22.55 | $20.32 | 3,033 |
| 2018-05-07 | $22.45 | $22.45 | $22.45 | $22.45 | $20.23 | 146 |
| 2018-05-04 | $22.45 | $22.50 | $22.40 | $22.50 | $20.27 | 4,040 |
| 2018-05-03 | $22.30 | $22.50 | $22.13 | $22.40 | $20.18 | 4,818 |
| 2018-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.00 | 99 |
| 2018-05-01 | $21.80 | $22.20 | $21.80 | $22.20 | $20.00 | 339 |
| 2018-04-30 | $22.30 | $22.30 | $22.30 | $22.30 | $20.09 | 156 |
| 2018-04-27 | $21.95 | $22.03 | $21.72 | $22.03 | $19.85 | 1,974 |
| 2018-04-26 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 271 |
| 2018-04-25 | $22.10 | $22.10 | $22.10 | $22.10 | $19.91 | 170 |
| 2018-04-24 | $22.00 | $22.40 | $22.00 | $22.10 | $19.91 | 7,670 |
| 2018-04-23 | $21.25 | $21.60 | $21.25 | $21.50 | $19.37 | 1,620 |
| 2018-04-20 | $21.25 | $21.65 | $21.25 | $21.65 | $19.51 | 674 |
| 2018-04-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.46 | 131 |
| 2018-04-18 | $21.25 | $21.37 | $21.05 | $21.05 | $18.97 | 1,557 |
| 2018-04-17 | $21.70 | $21.70 | $21.70 | $21.70 | $19.55 | 213 |
| 2018-04-16 | $21.45 | $21.45 | $20.80 | $20.80 | $18.74 | 2,440 |
| 2018-04-13 | $21.75 | $21.83 | $21.75 | $21.78 | $19.62 | 5,690 |
| 2018-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.82 | 120 |
| 2018-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.82 | 136 |
| 2018-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.82 | 300 |
| 2018-04-09 | $21.80 | $22.00 | $21.45 | $21.70 | $19.55 | 3,578 |
| 2018-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.82 | 24 |
| 2018-04-05 | $21.95 | $22.00 | $21.95 | $22.00 | $19.82 | 884 |
| 2018-04-04 | $21.55 | $21.55 | $21.40 | $21.40 | $19.28 | 1,097 |
| 2018-04-03 | $22.00 | $22.25 | $21.75 | $22.00 | $19.82 | 2,208 |
| 2018-04-02 | $22.10 | $22.25 | $21.89 | $22.00 | $19.82 | 5,575 |
| 2018-03-29 | $21.95 | $22.00 | $21.95 | $22.00 | $19.82 | 989 |
| 2018-03-28 | $21.35 | $21.35 | $21.35 | $21.35 | $19.24 | 0 |
| 2018-03-27 | $22.20 | $22.20 | $21.35 | $21.35 | $19.24 | 1,766 |
| 2018-03-26 | $22.20 | $22.20 | $22.13 | $22.13 | $19.94 | 577 |
| 2018-03-23 | $22.20 | $22.20 | $21.93 | $22.20 | $20.00 | 1,454 |
| 2018-03-22 | $22.10 | $22.10 | $22.10 | $22.10 | $19.91 | 138 |
| 2018-03-21 | $22.10 | $22.10 | $22.10 | $22.10 | $19.91 | 300 |
| 2018-03-20 | $22.15 | $22.20 | $22.05 | $22.20 | $20.00 | 3,539 |
| 2018-03-19 | $22.08 | $22.15 | $22.08 | $22.15 | $19.96 | 800 |
| 2018-03-16 | $22.15 | $22.15 | $22.00 | $22.15 | $19.96 | 1,359 |
| 2018-03-15 | $21.70 | $22.25 | $21.20 | $22.15 | $19.96 | 50,401 |
| 2018-03-14 | $21.65 | $21.65 | $21.60 | $21.65 | $19.51 | 1,197 |
| 2018-03-13 | $21.90 | $21.90 | $20.80 | $20.80 | $18.74 | 1,704 |
| 2018-03-12 | $21.45 | $21.45 | $20.70 | $21.00 | $18.92 | 5,639 |
| 2018-03-09 | $21.17 | $21.36 | $21.17 | $21.30 | $19.19 | 1,831 |
| 2018-03-08 | $21.50 | $21.50 | $20.55 | $21.35 | $19.24 | 3,189 |
| 2018-03-07 | $20.55 | $21.50 | $20.50 | $21.50 | $19.37 | 5,094 |
| 2018-03-06 | $20.75 | $21.18 | $20.60 | $20.75 | $18.70 | 3,126 |
| 2018-03-05 | $22.00 | $22.00 | $20.40 | $21.80 | $19.64 | 5,270 |
| 2018-03-02 | $20.80 | $22.00 | $20.80 | $22.00 | $19.82 | 1,145 |
| 2018-03-01 | $20.53 | $20.70 | $20.35 | $20.70 | $18.65 | 1,421 |
| 2018-02-28 | $20.35 | $20.55 | $20.35 | $20.55 | $18.52 | 1,208 |
| 2018-02-27 | $20.39 | $20.60 | $20.36 | $20.45 | $18.43 | 1,276 |
| 2018-02-26 | $20.50 | $20.98 | $20.50 | $20.85 | $18.68 | 3,107 |
| 2018-02-23 | $20.90 | $20.90 | $20.83 | $20.85 | $18.68 | 840 |
| 2018-02-22 | $20.60 | $20.80 | $20.60 | $20.80 | $18.63 | 1,568 |
| 2018-02-21 | $20.90 | $20.90 | $20.90 | $20.90 | $18.72 | 1,236 |
| 2018-02-20 | $21.00 | $21.07 | $20.95 | $20.96 | $18.77 | 4,998 |
| 2018-02-16 | $21.20 | $21.27 | $21.00 | $21.00 | $18.81 | 7,918 |
| 2018-02-15 | $21.35 | $21.35 | $21.30 | $21.30 | $19.08 | 2,156 |
| 2018-02-14 | $21.65 | $21.65 | $21.42 | $21.50 | $19.26 | 841 |
| 2018-02-13 | $21.85 | $21.85 | $21.25 | $21.25 | $19.03 | 3,734 |
| 2018-02-12 | $21.80 | $22.10 | $21.75 | $21.85 | $19.57 | 4,732 |
| 2018-02-09 | $21.90 | $21.90 | $21.82 | $21.85 | $19.57 | 747 |
| 2018-02-08 | $22.10 | $22.10 | $21.89 | $22.00 | $19.71 | 1,645 |
| 2018-02-07 | $22.10 | $22.10 | $21.75 | $22.05 | $19.75 | 3,482 |
| 2018-02-06 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 127 |
| 2018-02-05 | $22.05 | $22.05 | $22.00 | $22.05 | $19.75 | 2,666 |
| 2018-02-02 | $22.20 | $22.20 | $22.10 | $22.10 | $19.80 | 2,227 |
| 2018-02-01 | $22.15 | $22.15 | $22.15 | $22.15 | $19.84 | 2 |
| 2018-01-31 | $21.93 | $22.15 | $21.93 | $22.15 | $19.84 | 3,884 |
| 2018-01-30 | $22.10 | $22.20 | $22.10 | $22.19 | $19.88 | 1,369 |
| 2018-01-29 | $22.10 | $22.10 | $21.50 | $22.10 | $19.80 | 4,049 |
| 2018-01-26 | $22.20 | $22.20 | $22.20 | $22.20 | $19.89 | 298 |
| 2018-01-25 | $21.50 | $22.20 | $21.50 | $21.80 | $19.53 | 3,612 |
| 2018-01-24 | $22.10 | $22.25 | $21.80 | $22.20 | $19.89 | 11,067 |
| 2018-01-23 | $22.00 | $22.00 | $21.88 | $22.00 | $19.71 | 4,434 |
| 2018-01-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2018-01-19 | $21.80 | $22.00 | $21.80 | $22.00 | $19.71 | 1,641 |
| 2018-01-18 | $21.80 | $21.80 | $21.80 | $21.80 | $19.53 | 102 |
| 2018-01-17 | $21.35 | $21.97 | $21.25 | $21.97 | $19.68 | 1,570 |
| 2018-01-16 | $21.85 | $22.00 | $21.65 | $22.00 | $19.71 | 721 |
| 2018-01-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.21 | 116 |
| 2018-01-11 | $21.40 | $21.40 | $21.06 | $21.18 | $18.97 | 1,133 |
| 2018-01-10 | $21.30 | $21.41 | $21.00 | $21.10 | $18.90 | 1,790 |
| 2018-01-09 | $21.57 | $21.57 | $21.50 | $21.55 | $19.30 | 1,376 |
| 2018-01-08 | $21.95 | $21.95 | $21.70 | $21.70 | $19.44 | 1,049 |
| 2018-01-05 | $22.00 | $22.03 | $21.95 | $21.95 | $19.66 | 2,028 |
| 2018-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 199 |
| 2018-01-03 | $22.12 | $22.12 | $22.00 | $22.05 | $19.75 | 529 |
| 2018-01-02 | $22.08 | $22.25 | $22.00 | $22.00 | $19.71 | 1,281 |
| 2017-12-29 | $22.20 | $22.20 | $22.20 | $22.20 | $19.89 | 26 |
| 2017-12-28 | $22.20 | $22.20 | $22.20 | $22.20 | $19.89 | 400 |
| 2017-12-27 | $22.20 | $22.20 | $22.18 | $22.18 | $19.87 | 266 |
| 2017-12-26 | $22.20 | $22.20 | $22.15 | $22.15 | $19.84 | 2,343 |
| 2017-12-22 | $21.90 | $21.90 | $21.90 | $21.90 | $19.62 | 88 |
| 2017-12-21 | $21.90 | $21.90 | $21.90 | $21.90 | $19.62 | 438 |
| 2017-12-20 | $22.05 | $22.05 | $22.05 | $22.05 | $19.75 | 185 |
| 2017-12-19 | $22.20 | $22.20 | $21.70 | $21.70 | $19.44 | 9,222 |
| 2017-12-18 | $22.20 | $22.20 | $22.20 | $22.20 | $19.89 | 54 |
| 2017-12-15 | $22.25 | $22.25 | $22.20 | $22.20 | $19.89 | 3,326 |
| 2017-12-14 | $22.10 | $22.15 | $22.10 | $22.15 | $19.84 | 323 |
| 2017-12-13 | $22.20 | $22.20 | $22.15 | $22.15 | $19.84 | 694 |
| 2017-12-12 | $22.20 | $22.20 | $22.15 | $22.20 | $19.89 | 6,333 |
| 2017-12-11 | $22.15 | $22.15 | $22.15 | $22.15 | $19.84 | 242 |
| 2017-12-08 | $22.08 | $22.25 | $21.90 | $22.15 | $19.84 | 1,827 |
| 2017-12-07 | $22.00 | $22.13 | $22.00 | $22.00 | $19.71 | 3,412 |
| 2017-12-06 | $22.13 | $22.13 | $22.13 | $22.13 | $19.82 | 158 |
| 2017-12-05 | $22.16 | $22.16 | $22.16 | $22.16 | $19.85 | 958 |
| 2017-12-04 | $22.00 | $22.15 | $21.90 | $21.90 | $19.62 | 11,155 |
| 2017-12-01 | $22.08 | $22.08 | $22.08 | $22.08 | $19.78 | 94 |
| 2017-11-30 | $21.92 | $22.08 | $21.92 | $22.08 | $19.78 | 1,414 |
| 2017-11-29 | $21.90 | $21.97 | $21.90 | $21.97 | $19.68 | 784 |
| 2017-11-28 | $21.90 | $22.20 | $21.90 | $22.20 | $19.78 | 15 |
| 2017-11-27 | $21.90 | $21.90 | $21.90 | $21.90 | $19.51 | 11 |
| 2017-11-24 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 217 |
| 2017-11-22 | $22.06 | $22.06 | $22.06 | $22.06 | $19.66 | 204 |
| 2017-11-21 | $22.23 | $22.23 | $22.06 | $22.06 | $19.65 | 553 |
| 2017-11-20 | $21.82 | $21.82 | $21.82 | $21.82 | $19.44 | 100 |
| 2017-11-17 | $21.82 | $21.82 | $21.82 | $21.82 | $19.43 | 306 |
| 2017-11-16 | $21.81 | $21.82 | $21.75 | $21.82 | $19.43 | 680 |
| 2017-11-15 | $21.80 | $22.30 | $21.61 | $22.30 | $19.87 | 2,556 |
| 2017-11-14 | $21.90 | $22.10 | $21.90 | $22.01 | $19.61 | 854 |
| 2017-11-13 | $21.95 | $21.95 | $21.90 | $21.90 | $19.51 | 1,246 |
| 2017-11-10 | $22.15 | $22.15 | $21.90 | $21.90 | $19.51 | 1,325 |
| 2017-11-09 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 60 |
| 2017-11-08 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 480 |
| 2017-11-07 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 15 |
| 2017-11-06 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 469 |
| 2017-11-03 | $22.76 | $22.76 | $22.76 | $22.76 | $20.28 | 86 |
| 2017-11-02 | $22.76 | $22.76 | $22.76 | $22.76 | $20.28 | 15 |
| 2017-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $20.28 | 55 |
| 2017-10-31 | $22.75 | $22.76 | $22.75 | $22.76 | $20.28 | 2,123 |
| 2017-10-30 | $22.45 | $22.75 | $22.40 | $22.75 | $20.27 | 3,656 |
| 2017-10-27 | $21.80 | $21.80 | $21.80 | $21.80 | $19.42 | 86 |
| 2017-10-26 | $21.90 | $21.90 | $21.80 | $21.80 | $19.42 | 689 |
| 2017-10-25 | $21.85 | $21.92 | $21.85 | $21.92 | $19.52 | 1,436 |
| 2017-10-24 | $22.84 | $22.84 | $22.84 | $22.84 | $20.34 | 79 |
| 2017-10-23 | $22.40 | $22.84 | $22.40 | $22.84 | $20.34 | 541 |
| 2017-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 50 |
| 2017-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 63 |
| 2017-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 339 |
| 2017-10-17 | $22.55 | $22.55 | $22.55 | $22.55 | $20.09 | 254 |
| 2017-10-16 | $22.55 | $22.55 | $22.55 | $22.55 | $20.09 | 39 |
| 2017-10-13 | $22.55 | $22.55 | $22.55 | $22.55 | $20.09 | 20 |
| 2017-10-12 | $23.00 | $23.00 | $22.55 | $22.55 | $20.09 | 514 |
| 2017-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.04 | 16 |
| 2017-10-10 | $22.50 | $22.50 | $22.43 | $22.50 | $20.04 | 1,101 |
| 2017-10-09 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 29 |
| 2017-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 76 |
| 2017-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 532 |
| 2017-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $19.69 | 95 |
| 2017-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $19.69 | 159 |
| 2017-10-02 | $22.50 | $22.50 | $22.40 | $22.40 | $19.96 | 572 |
| 2017-09-29 | $22.00 | $22.88 | $22.00 | $22.50 | $20.04 | 3,241 |
| 2017-09-28 | $22.60 | $22.75 | $22.60 | $22.60 | $20.13 | 1,245 |
| 2017-09-27 | $22.45 | $23.00 | $22.45 | $23.00 | $20.49 | 3,645 |
| 2017-09-26 | $22.43 | $22.43 | $22.43 | $22.43 | $19.99 | 525 |
| 2017-09-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.04 | 71 |
| 2017-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.04 | 172 |
| 2017-09-21 | $22.25 | $22.30 | $21.50 | $22.00 | $19.60 | 1,637 |
| 2017-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 50 |
| 2017-09-19 | $21.80 | $22.25 | $21.75 | $22.25 | $19.82 | 1,297 |
| 2017-09-18 | $21.70 | $21.94 | $21.70 | $21.94 | $19.55 | 1,664 |
| 2017-09-15 | $21.75 | $22.00 | $21.75 | $22.00 | $19.60 | 3,909 |
| 2017-09-14 | $21.45 | $21.80 | $21.25 | $21.80 | $19.42 | 6,086 |
| 2017-09-13 | $21.50 | $21.50 | $21.25 | $21.25 | $18.93 | 4,068 |
| 2017-09-12 | $21.50 | $21.50 | $21.30 | $21.30 | $18.98 | 769 |
| 2017-09-11 | $21.15 | $21.94 | $21.10 | $21.94 | $19.55 | 1,300 |
| 2017-09-08 | $21.10 | $21.24 | $21.10 | $21.24 | $18.92 | 414 |
| 2017-09-07 | $22.00 | $22.00 | $21.25 | $21.30 | $18.98 | 5,618 |
| 2017-09-06 | $21.55 | $21.55 | $21.55 | $21.55 | $19.20 | 61 |
| 2017-09-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.20 | 54 |
| 2017-09-01 | $21.55 | $21.55 | $21.55 | $21.55 | $19.20 | 8 |
| 2017-08-31 | $21.70 | $22.00 | $21.55 | $21.55 | $19.20 | 3,316 |
| 2017-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $19.24 | 0 |
| 2017-08-29 | $21.48 | $21.48 | $21.48 | $21.48 | $19.14 | 1 |
| 2017-08-28 | $21.93 | $21.95 | $21.60 | $21.60 | $19.14 | 953 |
| 2017-08-25 | $21.65 | $21.65 | $21.65 | $21.65 | $19.18 | 165 |
| 2017-08-24 | $21.65 | $21.65 | $21.65 | $21.65 | $19.18 | 146 |
| 2017-08-23 | $21.82 | $21.82 | $21.82 | $21.82 | $19.34 | 239 |
| 2017-08-22 | $21.80 | $22.00 | $21.80 | $21.98 | $19.47 | 2,846 |
| 2017-08-21 | $21.70 | $21.79 | $21.70 | $21.79 | $19.30 | 655 |
| 2017-08-18 | $21.90 | $21.93 | $21.65 | $21.65 | $19.18 | 1,081 |
| 2017-08-17 | $21.90 | $21.92 | $21.90 | $21.90 | $19.40 | 3,077 |
| 2017-08-16 | $22.00 | $22.03 | $22.00 | $22.03 | $19.52 | 922 |
| 2017-08-15 | $21.93 | $21.93 | $21.93 | $21.93 | $19.43 | 64 |
| 2017-08-14 | $21.93 | $21.93 | $21.93 | $21.93 | $19.43 | 207 |
| 2017-08-11 | $21.88 | $21.88 | $21.88 | $21.88 | $19.39 | 88 |
| 2017-08-10 | $21.85 | $21.88 | $21.85 | $21.88 | $19.39 | 1,014 |
| 2017-08-09 | $22.25 | $22.25 | $22.15 | $22.15 | $19.62 | 566 |
| 2017-08-08 | $21.85 | $21.85 | $21.85 | $21.85 | $19.36 | 165 |
| 2017-08-07 | $21.88 | $22.01 | $21.88 | $22.01 | $19.50 | 295 |
| 2017-08-04 | $22.00 | $22.00 | $21.85 | $21.85 | $19.36 | 3,066 |
| 2017-08-03 | $22.00 | $22.18 | $22.00 | $22.00 | $19.49 | 3,103 |
| 2017-08-02 | $22.16 | $22.16 | $21.85 | $22.05 | $19.53 | 7,713 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.49 | 100 |
| 2017-07-31 | $21.65 | $22.45 | $21.65 | $21.80 | $19.31 | 8,549 |
| 2017-07-28 | $21.70 | $21.70 | $21.70 | $21.70 | $19.22 | 212 |
| 2017-07-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.22 | 94 |
| 2017-07-26 | $21.70 | $21.70 | $21.70 | $21.70 | $19.22 | 17 |
| 2017-07-25 | $22.00 | $22.00 | $21.70 | $21.70 | $19.22 | 2,155 |
| 2017-07-24 | $22.23 | $22.45 | $21.85 | $22.00 | $19.49 | 6,147 |
| 2017-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $19.27 | 189 |
| 2017-07-20 | $22.33 | $22.33 | $22.33 | $22.33 | $19.78 | 308 |
| 2017-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.49 | 147 |
| 2017-07-18 | $22.83 | $22.83 | $22.00 | $22.00 | $19.49 | 650 |
| 2017-07-17 | $22.00 | $22.25 | $22.00 | $22.00 | $19.49 | 1,544 |
| 2017-07-14 | $22.10 | $22.10 | $22.10 | $22.10 | $19.58 | 317 |
| 2017-07-13 | $22.10 | $23.00 | $22.00 | $23.00 | $20.38 | 2,687 |
| 2017-07-12 | $22.20 | $22.20 | $22.20 | $22.20 | $19.67 | 97 |
| 2017-07-11 | $22.66 | $22.66 | $22.20 | $22.20 | $19.67 | 1,612 |
| 2017-07-10 | $22.01 | $22.01 | $22.01 | $22.01 | $19.50 | 957 |
| 2017-07-07 | $22.05 | $22.82 | $22.05 | $22.62 | $20.04 | 3,085 |
| 2017-07-06 | $23.00 | $23.00 | $22.53 | $22.53 | $19.96 | 391 |
| 2017-07-05 | $22.08 | $22.08 | $22.08 | $22.08 | $19.56 | 634 |
| 2017-07-03 | $22.20 | $22.45 | $22.10 | $22.40 | $19.84 | 905 |
| 2017-06-30 | $22.35 | $23.50 | $22.35 | $23.35 | $20.69 | 3,599 |
| 2017-06-29 | $22.18 | $22.35 | $22.18 | $22.30 | $19.75 | 3,285 |
| 2017-06-28 | $21.75 | $22.01 | $21.74 | $22.01 | $19.50 | 5,944 |
| 2017-06-27 | $21.61 | $21.68 | $21.61 | $21.68 | $19.21 | 908 |
| 2017-06-26 | $21.40 | $21.40 | $21.40 | $21.40 | $18.96 | 226 |
| 2017-06-23 | $21.50 | $21.90 | $21.50 | $21.80 | $19.31 | 714 |
| 2017-06-22 | $21.90 | $21.90 | $21.83 | $21.83 | $19.34 | 1,897 |
| 2017-06-21 | $21.45 | $21.60 | $21.45 | $21.45 | $19.00 | 2,476 |
| 2017-06-20 | $21.62 | $21.62 | $21.38 | $21.38 | $18.94 | 861 |
| 2017-06-19 | $21.60 | $21.60 | $21.60 | $21.60 | $19.14 | 156 |
| 2017-06-16 | $21.40 | $21.40 | $21.40 | $21.40 | $18.96 | 269 |
| 2017-06-15 | $21.70 | $21.80 | $21.70 | $21.75 | $19.27 | 2,793 |
| 2017-06-14 | $21.45 | $21.45 | $21.45 | $21.45 | $19.00 | 1,162 |
| 2017-06-13 | $21.25 | $21.38 | $21.25 | $21.38 | $18.94 | 1,350 |
| 2017-06-12 | $21.47 | $21.70 | $21.29 | $21.29 | $18.86 | 2,486 |
| 2017-06-09 | $21.35 | $21.60 | $21.35 | $21.60 | $19.14 | 254 |
| 2017-06-08 | $21.25 | $21.70 | $21.25 | $21.40 | $18.96 | 2,281 |
| 2017-06-07 | $21.70 | $21.70 | $21.70 | $21.70 | $19.22 | 399 |
| 2017-06-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.26 | 138 |
| 2017-06-05 | $21.10 | $21.75 | $21.10 | $21.75 | $19.26 | 938 |
| 2017-06-02 | $21.20 | $21.35 | $21.15 | $21.15 | $18.74 | 529 |
| 2017-06-01 | $21.50 | $21.75 | $21.15 | $21.15 | $18.74 | 2,067 |
| 2017-05-31 | $21.70 | $21.70 | $21.70 | $21.70 | $19.22 | 224 |
| 2017-05-30 | $21.67 | $21.67 | $21.67 | $21.67 | $19.20 | 0 |
| 2017-05-26 | $21.67 | $21.67 | $21.67 | $21.67 | $19.20 | 2,267 |
| 2017-05-25 | $21.05 | $21.05 | $21.05 | $21.05 | $18.55 | 228 |
| 2017-05-24 | $21.00 | $21.10 | $20.94 | $21.10 | $18.59 | 445 |
| 2017-05-23 | $21.04 | $21.10 | $21.04 | $21.10 | $18.59 | 322 |
| 2017-05-22 | $21.00 | $21.67 | $21.00 | $21.10 | $18.59 | 2,469 |
| 2017-05-19 | $21.00 | $21.35 | $21.00 | $21.35 | $18.81 | 635 |
| 2017-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 150 |
| 2017-05-17 | $21.56 | $21.65 | $21.00 | $21.65 | $19.07 | 8,737 |
| 2017-05-16 | $21.74 | $21.74 | $21.74 | $21.74 | $19.15 | 0 |
| 2017-05-15 | $21.73 | $21.74 | $21.73 | $21.74 | $19.15 | 401 |
| 2017-05-12 | $21.69 | $21.69 | $21.69 | $21.69 | $19.11 | 314 |
| 2017-05-11 | $21.69 | $21.69 | $21.69 | $21.69 | $19.11 | 460 |
| 2017-05-10 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 10 |
| 2017-05-09 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 59 |
| 2017-05-08 | $21.65 | $21.65 | $21.65 | $21.65 | $19.07 | 143 |
| 2017-05-05 | $21.63 | $21.63 | $21.63 | $21.63 | $19.05 | 397 |
| 2017-05-04 | $21.73 | $21.73 | $21.56 | $21.56 | $19.00 | 868 |
| 2017-05-03 | $21.70 | $21.75 | $21.45 | $21.45 | $18.90 | 2,494 |
| 2017-05-02 | $21.75 | $21.75 | $21.45 | $21.50 | $18.94 | 774 |
| 2017-05-01 | $21.90 | $21.90 | $21.30 | $21.45 | $18.90 | 2,662 |
| 2017-04-28 | $21.85 | $21.85 | $21.85 | $21.85 | $19.25 | 211 |
| 2017-04-27 | $21.85 | $21.90 | $21.79 | $21.85 | $19.25 | 1,759 |
| 2017-04-26 | $21.40 | $21.70 | $21.40 | $21.70 | $19.12 | 773 |
| 2017-04-25 | $21.25 | $21.80 | $21.25 | $21.80 | $19.21 | 1,044 |
| 2017-04-24 | $21.00 | $21.25 | $20.95 | $21.25 | $18.72 | 3,646 |
| 2017-04-21 | $20.97 | $21.00 | $20.97 | $21.00 | $18.50 | 1,188 |
| 2017-04-20 | $20.88 | $20.95 | $20.88 | $20.95 | $18.46 | 868 |
| 2017-04-19 | $20.76 | $20.76 | $20.76 | $20.76 | $18.29 | 341 |
| 2017-04-18 | $20.88 | $20.88 | $20.88 | $20.88 | $18.39 | 345 |
| 2017-04-17 | $20.81 | $20.88 | $20.81 | $20.88 | $18.39 | 319 |
| 2017-04-13 | $20.75 | $20.75 | $20.75 | $20.75 | $18.28 | 132 |
| 2017-04-12 | $20.75 | $20.75 | $20.75 | $20.75 | $18.28 | 0 |
| 2017-04-11 | $20.65 | $21.00 | $20.65 | $20.75 | $18.28 | 757 |
| 2017-04-10 | $20.82 | $20.83 | $20.82 | $20.83 | $18.35 | 749 |
| 2017-04-07 | $20.75 | $20.95 | $20.50 | $20.95 | $18.46 | 2,441 |
| 2017-04-06 | $20.96 | $21.00 | $20.50 | $20.50 | $18.06 | 3,748 |
| 2017-04-05 | $20.81 | $21.00 | $20.81 | $20.94 | $18.45 | 819 |
| 2017-04-04 | $20.87 | $20.87 | $20.75 | $20.75 | $18.28 | 617 |
| 2017-04-03 | $20.95 | $21.45 | $20.85 | $21.00 | $18.50 | 5,084 |
| 2017-03-31 | $21.00 | $21.00 | $20.75 | $20.81 | $18.34 | 1,011 |
| 2017-03-30 | $20.63 | $20.85 | $20.63 | $20.85 | $18.37 | 756 |
| 2017-03-29 | $20.75 | $20.96 | $20.35 | $20.60 | $18.15 | 3,511 |
| 2017-03-28 | $20.45 | $20.85 | $20.45 | $20.65 | $18.19 | 6,956 |
| 2017-03-27 | $20.50 | $20.85 | $20.18 | $20.65 | $18.19 | 2,117 |
| 2017-03-24 | $20.80 | $20.88 | $20.50 | $20.50 | $18.07 | 4,924 |
| 2017-03-23 | $20.50 | $21.00 | $20.00 | $20.75 | $18.28 | 11,518 |
| 2017-03-22 | $21.15 | $21.15 | $21.15 | $21.15 | $18.63 | 404 |
| 2017-03-21 | $21.20 | $21.31 | $20.55 | $20.60 | $18.15 | 6,950 |
| 2017-03-20 | $21.74 | $21.74 | $21.20 | $21.20 | $18.68 | 1,219 |
| 2017-03-17 | $20.85 | $21.75 | $20.55 | $21.70 | $19.12 | 25,480 |
| 2017-03-16 | $20.80 | $22.47 | $20.75 | $20.75 | $18.28 | 4,082 |
| 2017-03-15 | $20.85 | $21.75 | $19.85 | $20.90 | $18.41 | 4,576 |
| 2017-03-14 | $19.75 | $20.00 | $19.75 | $19.75 | $17.40 | 3,770 |
| 2017-03-13 | $20.08 | $20.75 | $19.45 | $19.75 | $17.40 | 14,986 |
| 2017-03-10 | $22.15 | $22.65 | $20.25 | $20.35 | $17.93 | 8,903 |
| 2017-03-09 | $20.80 | $20.80 | $20.00 | $20.10 | $17.71 | 7,819 |
| 2017-03-08 | $23.24 | $23.24 | $20.75 | $20.75 | $18.28 | 4,150 |
| 2017-03-07 | $21.70 | $21.70 | $21.35 | $21.35 | $18.81 | 3,619 |
| 2017-03-06 | $22.50 | $22.50 | $21.65 | $21.70 | $19.12 | 3,551 |
| 2017-03-03 | $22.70 | $22.70 | $22.70 | $22.70 | $20.00 | 1,822 |
| 2017-03-02 | $23.00 | $23.05 | $22.60 | $22.70 | $20.00 | 2,220 |
| 2017-03-01 | $23.15 | $23.18 | $23.15 | $23.15 | $20.40 | 2,690 |
| 2017-02-28 | $23.45 | $23.78 | $23.45 | $23.55 | $20.75 | 3,084 |
| 2017-02-27 | $23.45 | $23.45 | $23.30 | $23.35 | $20.57 | 541 |
| 2017-02-24 | $22.86 | $22.86 | $22.85 | $22.85 | $20.13 | 322 |
| 2017-02-23 | $22.81 | $22.90 | $22.81 | $22.85 | $20.03 | 913 |
| 2017-02-22 | $22.90 | $22.90 | $22.90 | $22.90 | $20.07 | 2 |
| 2017-02-21 | $23.15 | $23.20 | $22.90 | $22.90 | $20.07 | 1,177 |
| 2017-02-17 | $22.95 | $23.00 | $22.95 | $23.00 | $20.16 | 518 |
| 2017-02-16 | $23.35 | $23.35 | $23.30 | $23.30 | $20.42 | 268 |
| 2017-02-15 | $23.45 | $23.45 | $22.90 | $22.90 | $20.07 | 1,817 |
| 2017-02-14 | $22.96 | $22.96 | $22.85 | $22.91 | $20.08 | 2,105 |
| 2017-02-13 | $22.96 | $22.96 | $22.96 | $22.96 | $20.13 | 156 |
| 2017-02-10 | $23.00 | $23.01 | $22.99 | $23.01 | $20.16 | 1,141 |
| 2017-02-09 | $23.00 | $23.00 | $22.90 | $22.90 | $20.07 | 840 |
| 2017-02-08 | $23.00 | $23.08 | $22.85 | $23.00 | $20.16 | 6,097 |
| 2017-02-07 | $22.78 | $22.78 | $22.50 | $22.55 | $19.76 | 1,559 |
| 2017-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $20.38 | 34 |
| 2017-02-03 | $23.50 | $23.50 | $23.00 | $23.25 | $20.38 | 3,094 |
| 2017-02-02 | $22.50 | $23.65 | $22.50 | $23.50 | $20.60 | 2,506 |
| 2017-02-01 | $22.75 | $22.75 | $22.44 | $22.44 | $19.67 | 347 |
| 2017-01-31 | $22.95 | $22.95 | $22.95 | $22.95 | $20.11 | 0 |
| 2017-01-30 | $22.80 | $22.95 | $22.47 | $22.95 | $20.11 | 2,405 |
| 2017-01-27 | $22.85 | $23.00 | $22.85 | $23.00 | $20.16 | 2,035 |
| 2017-01-26 | $22.05 | $22.05 | $22.05 | $22.05 | $19.33 | 0 |
| 2017-01-25 | $21.90 | $22.95 | $21.90 | $22.05 | $19.33 | 1,043 |
| 2017-01-24 | $21.65 | $22.95 | $21.65 | $22.95 | $20.11 | 587 |
| 2017-01-23 | $21.75 | $22.00 | $21.75 | $22.00 | $19.28 | 2,800 |
| 2017-01-20 | $21.00 | $21.95 | $21.00 | $21.50 | $18.84 | 2,339 |
| 2017-01-19 | $20.90 | $20.90 | $20.90 | $20.90 | $18.32 | 45 |
| 2017-01-18 | $21.15 | $21.52 | $20.90 | $20.90 | $18.32 | 520 |
| 2017-01-17 | $21.43 | $21.43 | $21.43 | $21.43 | $18.78 | 174 |
| 2017-01-13 | $21.71 | $22.00 | $21.12 | $21.12 | $18.51 | 1,515 |
| 2017-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 0 |
| 2017-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.28 | 156 |
| 2017-01-10 | $21.97 | $21.97 | $21.97 | $21.97 | $19.25 | 216 |
| 2017-01-09 | $21.62 | $21.62 | $21.00 | $21.00 | $18.41 | 1,037 |
| 2017-01-06 | $21.30 | $22.07 | $20.40 | $22.07 | $19.34 | 3,902 |
| 2017-01-05 | $21.30 | $21.30 | $21.30 | $21.30 | $18.67 | 510 |
| 2017-01-04 | $21.31 | $22.10 | $21.31 | $21.50 | $18.84 | 627 |
| 2017-01-03 | $21.42 | $21.42 | $21.42 | $21.42 | $18.77 | 100 |
| 2016-12-30 | $22.10 | $22.10 | $21.34 | $21.42 | $18.77 | 1,971 |
| 2016-12-29 | $22.02 | $22.02 | $22.02 | $22.02 | $19.30 | 190 |
| 2016-12-28 | $22.60 | $22.60 | $22.60 | $22.60 | $19.81 | 190 |
| 2016-12-27 | $21.65 | $21.65 | $21.65 | $21.65 | $18.98 | 203 |
| 2016-12-23 | $21.55 | $21.55 | $21.55 | $21.55 | $18.89 | 64 |
| 2016-12-22 | $22.00 | $22.00 | $21.55 | $21.55 | $18.89 | 829 |
| 2016-12-21 | $21.35 | $22.00 | $21.35 | $21.98 | $19.26 | 1,777 |
| 2016-12-20 | $21.39 | $21.39 | $21.39 | $21.39 | $18.75 | 193 |
| 2016-12-19 | $20.35 | $21.39 | $20.35 | $21.39 | $18.75 | 260 |
| 2016-12-16 | $21.75 | $21.75 | $21.75 | $21.75 | $19.06 | 245 |
| 2016-12-15 | $20.90 | $21.80 | $20.70 | $21.80 | $19.11 | 1,503 |
| 2016-12-14 | $20.20 | $20.20 | $20.20 | $20.20 | $17.70 | 390 |
| 2016-12-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.10 | 239 |
| 2016-12-12 | $20.94 | $20.94 | $20.63 | $20.75 | $18.19 | 787 |
| 2016-12-09 | $20.03 | $20.39 | $20.03 | $20.39 | $17.87 | 693 |
| 2016-12-08 | $20.10 | $20.45 | $20.05 | $20.05 | $17.57 | 789 |
| 2016-12-07 | $20.65 | $20.65 | $20.33 | $20.45 | $17.92 | 1,887 |
| 2016-12-06 | $20.54 | $20.60 | $20.00 | $20.45 | $17.92 | 4,084 |
| 2016-12-05 | $20.05 | $20.70 | $20.00 | $20.65 | $18.10 | 1,388 |
| 2016-12-02 | $20.03 | $20.05 | $20.00 | $20.00 | $17.53 | 433 |
| 2016-12-01 | $20.65 | $20.75 | $20.00 | $20.00 | $17.53 | 3,177 |
| 2016-11-30 | $20.40 | $20.58 | $20.05 | $20.05 | $17.57 | 7,580 |
| 2016-11-29 | $20.40 | $20.40 | $20.05 | $20.10 | $17.62 | 3,365 |
| 2016-11-28 | $19.65 | $20.33 | $19.65 | $19.70 | $17.27 | 1,302 |
| 2016-11-25 | $20.35 | $20.35 | $20.00 | $20.30 | $17.69 | 696 |
| 2016-11-23 | $20.08 | $20.08 | $20.08 | $20.08 | $17.50 | 176 |
| 2016-11-22 | $20.10 | $20.10 | $20.08 | $20.08 | $17.50 | 328 |
| 2016-11-21 | $20.20 | $20.40 | $19.80 | $19.85 | $17.30 | 1,294 |
| 2016-11-18 | $19.60 | $20.20 | $19.60 | $20.20 | $17.61 | 793 |
| 2016-11-17 | $19.47 | $20.13 | $19.47 | $19.95 | $17.39 | 4,165 |
| 2016-11-16 | $19.50 | $19.50 | $19.30 | $19.50 | $17.00 | 4,813 |
| 2016-11-15 | $19.45 | $19.45 | $19.10 | $19.32 | $16.84 | 2,349 |
| 2016-11-14 | $19.15 | $19.25 | $19.15 | $19.20 | $16.73 | 2,841 |
| 2016-11-11 | $19.28 | $19.29 | $19.20 | $19.20 | $16.73 | 1,757 |
| 2016-11-10 | $19.20 | $19.35 | $19.20 | $19.30 | $16.82 | 1,488 |
| 2016-11-09 | $19.33 | $19.33 | $19.30 | $19.30 | $16.82 | 529 |
| 2016-11-08 | $19.05 | $19.35 | $19.05 | $19.35 | $16.86 | 772 |
| 2016-11-07 | $19.15 | $19.25 | $19.05 | $19.05 | $16.60 | 3,156 |
| 2016-11-04 | $19.09 | $19.09 | $19.09 | $19.09 | $16.64 | 724 |
| 2016-11-03 | $19.39 | $19.39 | $19.39 | $19.39 | $16.90 | 298 |
| 2016-11-02 | $19.10 | $19.22 | $19.00 | $19.00 | $16.56 | 594 |
| 2016-11-01 | $19.25 | $19.25 | $19.25 | $19.25 | $16.78 | 139 |
| 2016-10-31 | $19.10 | $19.50 | $18.75 | $19.49 | $16.99 | 3,307 |
| 2016-10-28 | $19.05 | $19.18 | $19.05 | $19.18 | $16.72 | 651 |
| 2016-10-27 | $19.23 | $19.23 | $19.08 | $19.08 | $16.63 | 970 |
| 2016-10-26 | $19.05 | $19.30 | $19.05 | $19.21 | $16.74 | 903 |
| 2016-10-25 | $19.07 | $19.07 | $19.07 | $19.07 | $16.62 | 630 |
| 2016-10-24 | $19.45 | $19.45 | $19.05 | $19.05 | $16.60 | 364 |
| 2016-10-21 | $19.03 | $19.03 | $19.03 | $19.03 | $16.58 | 0 |
| 2016-10-20 | $19.00 | $19.03 | $19.00 | $19.03 | $16.58 | 306 |
| 2016-10-19 | $19.06 | $19.40 | $19.05 | $19.05 | $16.60 | 901 |
| 2016-10-18 | $19.35 | $19.35 | $19.35 | $19.35 | $16.87 | 330 |
| 2016-10-17 | $19.46 | $19.46 | $18.85 | $18.85 | $16.43 | 244 |
| 2016-10-14 | $19.59 | $19.59 | $19.34 | $19.34 | $16.86 | 320 |
| 2016-10-13 | $18.45 | $19.45 | $18.41 | $19.01 | $16.57 | 1,782 |
| 2016-10-12 | $19.26 | $19.26 | $19.16 | $19.16 | $16.70 | 378 |
| 2016-10-11 | $18.96 | $19.39 | $18.96 | $19.25 | $16.78 | 919 |
| 2016-10-10 | $19.00 | $19.24 | $18.70 | $18.70 | $16.30 | 638 |
| 2016-10-07 | $19.11 | $19.11 | $19.11 | $19.11 | $16.66 | 579 |
| 2016-10-06 | $19.15 | $19.49 | $19.10 | $19.35 | $16.87 | 780 |
| 2016-10-05 | $19.02 | $19.60 | $19.02 | $19.60 | $17.08 | 421 |
| 2016-10-04 | $19.66 | $19.66 | $19.00 | $19.00 | $16.56 | 7,961 |
| 2016-10-03 | $19.46 | $19.46 | $19.46 | $19.46 | $16.96 | 982 |
| 2016-09-30 | $19.35 | $19.99 | $19.35 | $19.99 | $17.42 | 509 |
| 2016-09-29 | $19.60 | $20.20 | $19.60 | $19.81 | $17.26 | 3,582 |
| 2016-09-28 | $19.80 | $19.80 | $19.06 | $19.11 | $16.66 | 875 |
| 2016-09-27 | $19.94 | $19.94 | $19.94 | $19.94 | $17.38 | 20 |
| 2016-09-26 | $19.27 | $19.94 | $18.66 | $19.94 | $17.38 | 2,981 |
| 2016-09-23 | $19.35 | $19.35 | $19.35 | $19.35 | $16.87 | 665 |
| 2016-09-22 | $19.08 | $19.14 | $19.00 | $19.06 | $16.61 | 824 |
| 2016-09-21 | $18.90 | $19.33 | $18.58 | $19.33 | $16.85 | 2,684 |
| 2016-09-20 | $18.31 | $18.70 | $18.31 | $18.61 | $16.22 | 1,676 |
| 2016-09-19 | $19.27 | $19.27 | $19.27 | $19.27 | $16.80 | 247 |
| 2016-09-16 | $19.20 | $19.22 | $19.20 | $19.22 | $16.75 | 561 |
| 2016-09-15 | $19.26 | $19.86 | $19.25 | $19.49 | $16.99 | 3,202 |
| 2016-09-14 | $20.00 | $20.00 | $19.25 | $19.64 | $17.12 | 2,958 |
| 2016-09-13 | $20.20 | $20.20 | $20.20 | $20.20 | $17.61 | 184 |
| 2016-09-12 | $20.40 | $20.40 | $20.32 | $20.32 | $17.71 | 381 |
| 2016-09-09 | $20.28 | $20.28 | $20.00 | $20.02 | $17.45 | 4,685 |
| 2016-09-08 | $20.31 | $20.31 | $20.21 | $20.31 | $17.70 | 1,109 |
| 2016-09-07 | $20.12 | $20.40 | $20.01 | $20.24 | $17.64 | 2,221 |
| 2016-09-06 | $20.35 | $20.36 | $19.63 | $20.30 | $17.69 | 4,355 |
| 2016-09-02 | $20.80 | $20.80 | $19.17 | $20.38 | $17.76 | 3,649 |
| 2016-09-01 | $20.38 | $21.00 | $20.23 | $20.62 | $17.97 | 3,445 |
| 2016-08-31 | $20.27 | $20.96 | $19.70 | $20.16 | $17.57 | 6,729 |
| 2016-08-30 | $20.41 | $20.86 | $20.41 | $20.86 | $18.18 | 1,256 |
| 2016-08-29 | $21.44 | $21.44 | $20.76 | $20.76 | $18.09 | 228 |
| 2016-08-26 | $20.25 | $20.53 | $20.25 | $20.26 | $17.57 | 11,342 |
| 2016-08-25 | $20.18 | $20.28 | $19.85 | $20.18 | $17.50 | 19,083 |
| 2016-08-24 | $20.08 | $20.08 | $20.00 | $20.08 | $17.40 | 1,081 |
| 2016-08-23 | $20.18 | $20.18 | $20.17 | $20.17 | $17.49 | 660 |
| 2016-08-22 | $19.97 | $20.00 | $19.97 | $20.00 | $17.34 | 1,218 |
| 2016-08-19 | $20.00 | $20.00 | $19.57 | $19.85 | $17.21 | 3,956 |
| 2016-08-18 | $19.95 | $20.25 | $19.95 | $20.05 | $17.38 | 9,693 |
| 2016-08-17 | $19.75 | $20.06 | $19.75 | $19.80 | $17.17 | 10,864 |
| 2016-08-16 | $19.50 | $19.63 | $19.50 | $19.63 | $17.02 | 619 |
| 2016-08-15 | $19.65 | $19.65 | $19.65 | $19.65 | $17.04 | 134 |
| 2016-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $16.95 | 69 |
| 2016-08-11 | $19.55 | $19.55 | $19.55 | $19.55 | $16.95 | 100 |
| 2016-08-10 | $19.45 | $19.45 | $19.40 | $19.40 | $16.82 | 418 |
| 2016-08-09 | $19.15 | $19.54 | $19.15 | $19.22 | $16.66 | 2,244 |
| 2016-08-08 | $19.50 | $19.50 | $19.33 | $19.33 | $16.76 | 319 |
| 2016-08-05 | $19.53 | $19.53 | $19.50 | $19.50 | $16.91 | 1,798 |
| 2016-08-04 | $19.34 | $19.75 | $19.34 | $19.50 | $16.91 | 4,631 |
| 2016-08-03 | $19.40 | $19.75 | $19.19 | $19.53 | $16.93 | 4,321 |
| 2016-08-02 | $19.12 | $19.34 | $19.00 | $19.18 | $16.63 | 810 |
| 2016-08-01 | $19.18 | $19.18 | $19.18 | $19.18 | $16.63 | 41 |
| 2016-07-29 | $18.65 | $19.50 | $18.53 | $19.18 | $16.63 | 2,788 |
| 2016-07-28 | $18.80 | $18.95 | $18.80 | $18.90 | $16.39 | 2,785 |
| 2016-07-27 | $18.48 | $18.95 | $18.48 | $18.65 | $16.17 | 2,447 |
| 2016-07-26 | $18.34 | $18.39 | $18.34 | $18.36 | $15.92 | 1,315 |
| 2016-07-25 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 263 |
| 2016-07-22 | $17.95 | $18.29 | $17.95 | $18.29 | $15.86 | 714 |
| 2016-07-21 | $18.48 | $18.48 | $18.35 | $18.48 | $16.02 | 1,311 |
| 2016-07-20 | $18.15 | $18.48 | $18.03 | $18.48 | $16.02 | 1,216 |
| 2016-07-19 | $18.00 | $18.04 | $18.00 | $18.00 | $15.61 | 838 |
| 2016-07-18 | $17.71 | $17.95 | $17.71 | $17.95 | $15.56 | 1,480 |
| 2016-07-15 | $18.47 | $18.50 | $17.88 | $18.50 | $16.04 | 3,118 |
| 2016-07-14 | $18.20 | $18.49 | $18.20 | $18.49 | $16.03 | 624 |
| 2016-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.61 | 139 |
| 2016-07-12 | $18.00 | $18.29 | $18.00 | $18.27 | $15.84 | 1,429 |
| 2016-07-11 | $18.04 | $18.50 | $18.04 | $18.36 | $15.92 | 1,016 |
| 2016-07-08 | $18.05 | $18.05 | $18.02 | $18.02 | $15.62 | 746 |
| 2016-07-07 | $17.67 | $17.97 | $17.61 | $17.88 | $15.50 | 1,014 |
| 2016-07-06 | $17.75 | $18.20 | $17.50 | $18.20 | $15.78 | 4,655 |
| 2016-07-05 | $17.79 | $18.30 | $17.48 | $17.78 | $15.42 | 11,416 |
| 2016-07-01 | $17.80 | $17.80 | $17.80 | $17.80 | $15.43 | 5 |
| 2016-06-30 | $17.63 | $18.23 | $17.63 | $17.80 | $15.43 | 2,147 |
| 2016-06-29 | $17.41 | $17.86 | $17.41 | $17.48 | $15.15 | 1,945 |
| 2016-06-28 | $17.37 | $18.20 | $17.37 | $17.56 | $15.22 | 3,795 |
| 2016-06-27 | $18.12 | $18.12 | $17.18 | $17.54 | $15.21 | 5,468 |
| 2016-06-24 | $18.51 | $18.93 | $17.63 | $18.20 | $15.78 | 8,840 |
| 2016-06-23 | $19.50 | $19.50 | $18.07 | $18.24 | $15.81 | 4,498 |
| 2016-06-22 | $19.61 | $19.61 | $19.61 | $19.61 | $17.00 | 254 |
| 2016-06-21 | $19.34 | $20.00 | $19.34 | $20.00 | $17.34 | 1,820 |
| 2016-06-20 | $20.50 | $20.60 | $19.09 | $19.52 | $16.92 | 4,757 |
| 2016-06-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.03 | 565 |
| 2016-06-16 | $19.37 | $19.52 | $18.70 | $19.46 | $16.87 | 2,365 |
| 2016-06-15 | $19.69 | $21.66 | $19.56 | $20.35 | $17.64 | 3,727 |
| 2016-06-14 | $18.06 | $19.00 | $18.06 | $19.00 | $16.47 | 3,637 |
| 2016-06-13 | $19.00 | $20.00 | $19.00 | $19.23 | $16.68 | 1,710 |
| 2016-06-10 | $18.70 | $19.00 | $18.70 | $19.00 | $16.47 | 5,798 |
| 2016-06-09 | $18.30 | $18.85 | $18.21 | $18.34 | $15.90 | 2,060 |
| 2016-06-08 | $18.41 | $18.70 | $18.41 | $18.70 | $16.21 | 5,874 |
| 2016-06-07 | $18.35 | $18.35 | $18.35 | $18.35 | $15.91 | 3 |
| 2016-06-06 | $18.40 | $18.40 | $18.30 | $18.35 | $15.91 | 700 |
| 2016-06-03 | $18.49 | $18.49 | $18.49 | $18.49 | $16.03 | 323 |
| 2016-06-02 | $18.09 | $18.10 | $18.09 | $18.10 | $15.69 | 331 |
| 2016-06-01 | $18.18 | $18.43 | $18.18 | $18.43 | $15.98 | 1,288 |
| 2016-05-31 | $18.18 | $18.18 | $17.87 | $18.15 | $15.74 | 1,088 |
| 2016-05-27 | $18.20 | $18.20 | $18.20 | $18.20 | $15.78 | 213 |
| 2016-05-26 | $18.20 | $18.20 | $18.20 | $18.20 | $15.78 | 1,687 |
| 2016-05-25 | $18.00 | $18.23 | $18.00 | $18.23 | $15.71 | 2,918 |
| 2016-05-24 | $17.79 | $18.34 | $17.79 | $18.20 | $15.68 | 3,261 |
| 2016-05-23 | $18.00 | $18.12 | $18.00 | $18.02 | $15.53 | 910 |
| 2016-05-20 | $18.15 | $18.15 | $18.00 | $18.00 | $15.51 | 1,513 |
| 2016-05-19 | $18.15 | $18.15 | $18.15 | $18.15 | $15.64 | 143 |
| 2016-05-18 | $18.00 | $18.15 | $18.00 | $18.15 | $15.64 | 1,583 |
| 2016-05-17 | $18.11 | $18.11 | $17.57 | $17.89 | $15.42 | 2,763 |
| 2016-05-16 | $18.00 | $18.12 | $17.95 | $18.00 | $15.51 | 2,877 |
| 2016-05-13 | $17.88 | $17.88 | $17.88 | $17.88 | $15.41 | 308 |
| 2016-05-12 | $17.88 | $17.88 | $17.88 | $17.88 | $15.41 | 476 |
| 2016-05-11 | $17.88 | $17.88 | $17.88 | $17.88 | $15.41 | 44 |
| 2016-05-10 | $17.99 | $18.10 | $17.76 | $17.88 | $15.41 | 3,420 |
| 2016-05-09 | $17.84 | $18.00 | $17.75 | $17.75 | $15.30 | 2,043 |
| 2016-05-06 | $17.84 | $17.84 | $17.84 | $17.84 | $15.37 | 0 |
| 2016-05-05 | $17.84 | $17.84 | $17.84 | $17.84 | $15.37 | 0 |
| 2016-05-04 | $18.15 | $18.15 | $17.84 | $17.84 | $15.37 | 435 |
| 2016-05-03 | $17.54 | $17.84 | $17.53 | $17.70 | $15.25 | 751 |
| 2016-05-02 | $17.70 | $17.70 | $17.70 | $17.70 | $15.25 | 498 |
| 2016-04-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 37 |
| 2016-04-28 | $18.25 | $18.25 | $17.85 | $18.20 | $15.68 | 3,107 |
| 2016-04-27 | $17.80 | $18.00 | $17.80 | $18.00 | $15.51 | 1,285 |
| 2016-04-26 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 393 |
| 2016-04-25 | $17.60 | $17.68 | $17.37 | $17.40 | $14.99 | 1,374 |
| 2016-04-22 | $17.50 | $17.62 | $17.25 | $17.62 | $15.18 | 1,381 |
| 2016-04-21 | $17.75 | $18.32 | $17.50 | $17.50 | $15.08 | 2,199 |
| 2016-04-20 | $18.33 | $18.73 | $18.07 | $18.39 | $15.85 | 1,706 |
| 2016-04-19 | $18.80 | $18.80 | $18.40 | $18.40 | $15.86 | 416 |
| 2016-04-18 | $18.51 | $18.51 | $18.36 | $18.36 | $15.82 | 5,495 |
| 2016-04-15 | $18.59 | $18.91 | $18.57 | $18.61 | $16.04 | 1,553 |
| 2016-04-14 | $18.25 | $18.98 | $18.25 | $18.98 | $16.36 | 472 |
| 2016-04-13 | $18.51 | $18.51 | $18.40 | $18.40 | $15.86 | 699 |
| 2016-04-12 | $18.40 | $18.62 | $18.40 | $18.62 | $16.04 | 481 |
| 2016-04-11 | $18.36 | $19.00 | $18.36 | $19.00 | $16.37 | 651 |
| 2016-04-08 | $18.64 | $18.80 | $18.64 | $18.69 | $16.11 | 1,804 |
| 2016-04-07 | $18.51 | $18.76 | $18.47 | $18.47 | $15.92 | 5,949 |
| 2016-04-06 | $18.66 | $18.88 | $18.66 | $18.88 | $16.27 | 489 |
| 2016-04-05 | $18.99 | $19.00 | $18.97 | $19.00 | $16.37 | 913 |
| 2016-04-04 | $18.77 | $19.00 | $18.75 | $19.00 | $16.37 | 5,577 |
| 2016-04-01 | $18.83 | $18.83 | $18.42 | $18.63 | $16.06 | 1,795 |
| 2016-03-31 | $18.75 | $19.00 | $18.60 | $18.60 | $16.03 | 691 |
| 2016-03-30 | $18.48 | $19.00 | $18.40 | $18.59 | $16.02 | 2,336 |
| 2016-03-29 | $18.95 | $18.99 | $18.50 | $18.59 | $16.02 | 1,423 |
| 2016-03-28 | $18.52 | $18.76 | $18.52 | $18.52 | $15.96 | 3,073 |
| 2016-03-24 | $19.00 | $19.73 | $18.57 | $18.82 | $16.22 | 7,173 |
| 2016-03-23 | $18.83 | $19.25 | $18.83 | $19.05 | $16.42 | 3,293 |
| 2016-03-22 | $18.98 | $18.98 | $18.98 | $18.98 | $16.35 | 0 |
| 2016-03-21 | $18.53 | $18.98 | $18.53 | $18.98 | $16.35 | 654 |
| 2016-03-18 | $18.21 | $18.96 | $18.21 | $18.96 | $16.34 | 11,327 |
| 2016-03-17 | $18.33 | $18.74 | $18.30 | $18.74 | $16.15 | 5,286 |
| 2016-03-16 | $18.72 | $18.72 | $18.72 | $18.72 | $16.13 | 226 |
| 2016-03-15 | $18.80 | $18.84 | $18.00 | $18.72 | $16.13 | 3,073 |
| 2016-03-14 | $18.47 | $18.47 | $18.47 | $18.47 | $15.92 | 28 |
| 2016-03-11 | $18.82 | $18.84 | $18.47 | $18.47 | $15.92 | 1,314 |
| 2016-03-10 | $18.67 | $18.84 | $18.00 | $18.44 | $15.89 | 3,210 |
| 2016-03-09 | $18.81 | $18.81 | $18.81 | $18.81 | $16.21 | 5 |
| 2016-03-08 | $18.20 | $18.81 | $18.20 | $18.81 | $16.21 | 2,582 |
| 2016-03-07 | $18.57 | $18.57 | $18.37 | $18.44 | $15.89 | 1,017 |
| 2016-03-04 | $18.85 | $18.85 | $18.85 | $18.85 | $16.24 | 185 |
| 2016-03-03 | $18.97 | $19.44 | $18.75 | $18.85 | $16.24 | 12,993 |
| 2016-03-02 | $17.93 | $18.97 | $17.02 | $18.96 | $16.34 | 16,201 |
| 2016-03-01 | $17.39 | $17.75 | $17.39 | $17.75 | $15.30 | 1,038 |
| 2016-02-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.19 | 391 |
| 2016-02-26 | $17.45 | $17.58 | $17.25 | $17.25 | $14.87 | 1,261 |
| 2016-02-25 | $17.19 | $17.65 | $16.52 | $17.64 | $15.20 | 7,589 |
| 2016-02-24 | $16.60 | $17.23 | $16.60 | $17.01 | $14.57 | 9,365 |
| 2016-02-23 | $16.73 | $17.20 | $16.55 | $17.19 | $14.72 | 2,023 |
| 2016-02-22 | $17.00 | $17.00 | $16.56 | $17.00 | $14.56 | 1,940 |
| 2016-02-19 | $16.48 | $16.95 | $16.48 | $16.95 | $14.52 | 1,585 |
| 2016-02-18 | $16.95 | $16.95 | $16.58 | $16.95 | $14.52 | 1,600 |
| 2016-02-17 | $16.90 | $16.95 | $16.78 | $16.78 | $14.37 | 7,307 |
| 2016-02-16 | $16.24 | $16.68 | $16.24 | $16.68 | $14.29 | 1,281 |
| 2016-02-12 | $16.60 | $16.61 | $16.00 | $16.61 | $14.22 | 2,288 |
| 2016-02-11 | $16.29 | $16.29 | $16.27 | $16.27 | $13.93 | 257 |
| 2016-02-10 | $16.67 | $16.67 | $16.52 | $16.52 | $14.15 | 293 |
| 2016-02-09 | $16.51 | $16.74 | $16.30 | $16.30 | $13.96 | 5,698 |
| 2016-02-08 | $16.50 | $16.63 | $16.49 | $16.50 | $14.13 | 5,930 |
| 2016-02-05 | $16.50 | $16.82 | $16.50 | $16.50 | $14.13 | 1,773 |
| 2016-02-04 | $16.54 | $16.90 | $16.36 | $16.36 | $14.01 | 2,428 |
| 2016-02-03 | $16.39 | $16.71 | $16.37 | $16.71 | $14.31 | 404 |
| 2016-02-02 | $16.50 | $16.74 | $16.50 | $16.74 | $14.34 | 1,048 |
| 2016-02-01 | $16.68 | $16.74 | $16.50 | $16.74 | $14.34 | 8,168 |
| 2016-01-29 | $16.72 | $16.96 | $16.52 | $16.52 | $14.15 | 17,111 |
| 2016-01-28 | $16.58 | $16.60 | $16.01 | $16.58 | $14.20 | 12,106 |
| 2016-01-27 | $16.33 | $16.42 | $16.07 | $16.07 | $13.76 | 3,358 |
| 2016-01-26 | $16.10 | $16.65 | $16.10 | $16.40 | $14.05 | 1,452 |
| 2016-01-25 | $16.56 | $16.56 | $16.56 | $16.56 | $14.18 | 144 |
| 2016-01-22 | $16.20 | $16.74 | $16.20 | $16.40 | $14.05 | 3,654 |
| 2016-01-21 | $16.46 | $16.51 | $16.01 | $16.02 | $13.72 | 1,219 |
| 2016-01-20 | $16.17 | $16.36 | $16.00 | $16.36 | $14.01 | 2,861 |
| 2016-01-19 | $17.01 | $17.01 | $16.40 | $16.40 | $14.05 | 1,236 |
| 2016-01-15 | $17.24 | $17.24 | $16.80 | $17.10 | $14.65 | 3,671 |
| 2016-01-14 | $17.45 | $17.45 | $16.95 | $17.34 | $14.85 | 7,648 |
| 2016-01-13 | $17.76 | $17.76 | $17.12 | $17.17 | $14.71 | 1,417 |
| 2016-01-12 | $17.86 | $17.92 | $17.75 | $17.92 | $15.35 | 984 |
| 2016-01-11 | $18.22 | $18.22 | $17.60 | $17.93 | $15.36 | 3,208 |
| 2016-01-08 | $18.00 | $18.29 | $17.85 | $17.98 | $15.39 | 1,460 |
| 2016-01-07 | $18.35 | $18.35 | $17.45 | $17.45 | $14.94 | 9,163 |
| 2016-01-06 | $18.26 | $18.50 | $17.54 | $18.49 | $15.84 | 2,444 |
| 2016-01-05 | $18.01 | $18.23 | $18.01 | $18.23 | $15.61 | 256 |
| 2016-01-04 | $18.43 | $18.43 | $18.43 | $18.43 | $15.78 | 599 |
| 2015-12-31 | $18.50 | $18.50 | $18.02 | $18.24 | $15.62 | 1,250 |
| 2015-12-30 | $17.63 | $18.28 | $17.63 | $18.28 | $15.66 | 1,638 |
| 2015-12-29 | $17.45 | $17.76 | $17.02 | $17.64 | $15.11 | 2,128 |
| 2015-12-28 | $17.50 | $17.50 | $17.35 | $17.35 | $14.86 | 1,641 |
| 2015-12-24 | $17.52 | $17.52 | $17.52 | $17.52 | $15.00 | 0 |
| 2015-12-23 | $17.52 | $17.52 | $17.52 | $17.52 | $15.00 | 115 |
| 2015-12-22 | $17.50 | $17.50 | $17.40 | $17.40 | $14.91 | 1,116 |
| 2015-12-21 | $17.63 | $17.63 | $17.40 | $17.40 | $14.90 | 588 |
| 2015-12-18 | $17.20 | $17.75 | $17.15 | $17.75 | $15.20 | 2,736 |
| 2015-12-17 | $17.44 | $17.45 | $17.44 | $17.45 | $14.94 | 1,431 |
| 2015-12-16 | $17.40 | $17.40 | $17.40 | $17.40 | $14.90 | 52 |
| 2015-12-15 | $17.38 | $17.40 | $17.11 | $17.40 | $14.90 | 1,883 |
| 2015-12-14 | $17.45 | $17.45 | $17.45 | $17.45 | $14.94 | 10 |
| 2015-12-11 | $17.00 | $17.45 | $17.00 | $17.45 | $14.94 | 696 |
| 2015-12-10 | $17.19 | $17.50 | $17.19 | $17.50 | $14.99 | 3,365 |
| 2015-12-09 | $17.14 | $17.14 | $17.00 | $17.01 | $14.57 | 1,185 |
| 2015-12-08 | $17.22 | $17.22 | $17.10 | $17.12 | $14.66 | 952 |
| 2015-12-07 | $17.40 | $17.40 | $17.10 | $17.15 | $14.69 | 3,580 |
| 2015-12-04 | $17.00 | $17.46 | $17.00 | $17.18 | $14.71 | 900 |
| 2015-12-03 | $17.81 | $17.82 | $17.81 | $17.82 | $15.26 | 636 |
| 2015-12-02 | $17.65 | $17.65 | $17.30 | $17.30 | $14.82 | 1,140 |
| 2015-12-01 | $17.45 | $17.45 | $17.45 | $17.45 | $14.94 | 92 |
| 2015-11-30 | $17.45 | $17.45 | $17.45 | $17.45 | $14.94 | 639 |
| 2015-11-27 | $17.89 | $17.89 | $17.43 | $17.43 | $14.93 | 2,624 |
| 2015-11-25 | $16.72 | $18.00 | $16.70 | $17.00 | $14.56 | 4,127 |
| 2015-11-24 | $16.80 | $17.00 | $16.80 | $17.00 | $14.48 | 532 |
| 2015-11-23 | $17.05 | $17.05 | $16.97 | $16.97 | $14.46 | 1,582 |
| 2015-11-20 | $17.24 | $17.24 | $17.05 | $17.05 | $14.53 | 3,590 |
| 2015-11-19 | $17.00 | $17.25 | $17.00 | $17.05 | $14.53 | 13,618 |
| 2015-11-18 | $16.50 | $17.15 | $16.50 | $17.00 | $14.48 | 8,287 |
| 2015-11-17 | $16.75 | $17.10 | $16.75 | $16.75 | $14.27 | 1,705 |
| 2015-11-16 | $17.25 | $17.25 | $17.08 | $17.10 | $14.57 | 2,435 |
| 2015-11-13 | $16.82 | $17.10 | $16.72 | $17.10 | $14.57 | 2,305 |
| 2015-11-12 | $16.65 | $16.87 | $16.65 | $16.65 | $14.18 | 780 |
| 2015-11-11 | $16.71 | $16.72 | $16.61 | $16.65 | $14.18 | 16,792 |
| 2015-11-10 | $15.95 | $16.85 | $15.95 | $16.51 | $14.07 | 2,947 |
| 2015-11-09 | $17.00 | $17.00 | $16.75 | $16.94 | $14.43 | 1,472 |
| 2015-11-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.06 | 3,545 |
| 2015-11-05 | $16.82 | $16.82 | $16.50 | $16.50 | $14.06 | 6,550 |
| 2015-11-04 | $16.26 | $16.50 | $16.15 | $16.50 | $14.06 | 6,961 |
| 2015-11-03 | $16.25 | $16.26 | $16.12 | $16.25 | $13.84 | 3,583 |
| 2015-11-02 | $16.15 | $16.37 | $16.05 | $16.37 | $13.95 | 8,705 |
| 2015-10-30 | $16.25 | $16.25 | $15.99 | $15.99 | $13.62 | 293 |
| 2015-10-29 | $15.76 | $15.82 | $15.76 | $15.82 | $13.48 | 435 |
| 2015-10-28 | $15.86 | $16.10 | $15.83 | $16.00 | $13.63 | 5,421 |
| 2015-10-27 | $16.03 | $16.25 | $16.00 | $16.10 | $13.72 | 5,760 |
| 2015-10-26 | $15.60 | $16.01 | $15.60 | $15.83 | $13.49 | 13,512 |
| 2015-10-23 | $15.74 | $15.83 | $15.70 | $15.74 | $13.41 | 4,019 |
| 2015-10-22 | $15.60 | $16.10 | $15.60 | $15.75 | $13.42 | 1,659 |
| 2015-10-21 | $15.50 | $16.00 | $15.50 | $15.72 | $13.39 | 10,008 |
| 2015-10-20 | $15.40 | $15.55 | $15.40 | $15.55 | $13.25 | 610 |
| 2015-10-19 | $15.70 | $15.70 | $15.40 | $15.69 | $13.37 | 2,863 |
| 2015-10-16 | $15.70 | $15.80 | $15.70 | $15.71 | $13.38 | 2,196 |
| 2015-10-15 | $15.79 | $15.95 | $15.75 | $15.88 | $13.53 | 1,722 |
| 2015-10-14 | $15.90 | $15.90 | $15.66 | $15.75 | $13.42 | 3,857 |
| 2015-10-13 | $15.45 | $15.71 | $15.44 | $15.70 | $13.38 | 1,498 |
| 2015-10-12 | $15.55 | $15.58 | $15.55 | $15.58 | $13.27 | 2,103 |
| 2015-10-09 | $15.51 | $15.95 | $15.50 | $15.50 | $13.20 | 1,100 |
| 2015-10-08 | $15.50 | $15.70 | $15.50 | $15.50 | $13.20 | 1,903 |
| 2015-10-07 | $15.90 | $15.90 | $15.46 | $15.46 | $13.17 | 382 |
| 2015-10-06 | $15.54 | $15.54 | $15.54 | $15.54 | $13.24 | 258 |
| 2015-10-05 | $15.68 | $15.88 | $15.54 | $15.54 | $13.24 | 3,848 |
| 2015-10-02 | $15.68 | $15.68 | $15.54 | $15.66 | $13.34 | 401 |
| 2015-10-01 | $15.50 | $15.91 | $15.50 | $15.70 | $13.38 | 1,507 |
| 2015-09-30 | $15.84 | $15.88 | $15.55 | $15.69 | $13.37 | 1,450 |
| 2015-09-29 | $15.95 | $15.95 | $15.69 | $15.69 | $13.37 | 556 |
| 2015-09-28 | $15.94 | $15.94 | $15.47 | $15.50 | $13.20 | 1,477 |
| 2015-09-25 | $15.77 | $15.77 | $15.77 | $15.77 | $13.43 | 244 |
| 2015-09-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.38 | 74 |
| 2015-09-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.38 | 430 |
| 2015-09-22 | $15.75 | $15.75 | $15.75 | $15.75 | $13.42 | 279 |
| 2015-09-21 | $15.76 | $16.00 | $15.76 | $16.00 | $13.63 | 352 |
| 2015-09-18 | $15.65 | $16.00 | $15.40 | $16.00 | $13.63 | 13,145 |
| 2015-09-17 | $15.80 | $15.80 | $15.80 | $15.80 | $13.46 | 221 |
| 2015-09-16 | $15.65 | $15.93 | $15.65 | $15.83 | $13.49 | 2,144 |
| 2015-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $13.42 | 114 |
| 2015-09-14 | $15.80 | $15.80 | $15.75 | $15.75 | $13.42 | 374 |
| 2015-09-11 | $15.64 | $15.91 | $15.63 | $15.80 | $13.46 | 1,118 |
| 2015-09-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.46 | 816 |
| 2015-09-09 | $15.67 | $15.75 | $15.67 | $15.75 | $13.42 | 890 |
| 2015-09-08 | $15.90 | $15.90 | $15.62 | $15.87 | $13.52 | 941 |
| 2015-09-04 | $15.65 | $15.65 | $15.65 | $15.65 | $13.33 | 52 |
| 2015-09-03 | $15.83 | $15.83 | $15.65 | $15.65 | $13.33 | 4,326 |
| 2015-09-02 | $15.85 | $15.85 | $15.52 | $15.52 | $13.22 | 7,717 |
| 2015-09-01 | $15.93 | $15.93 | $15.54 | $15.70 | $13.37 | 1,530 |
| 2015-08-31 | $15.99 | $15.99 | $15.61 | $15.70 | $13.38 | 3,154 |
| 2015-08-28 | $15.68 | $15.68 | $15.68 | $15.68 | $13.36 | 164 |
| 2015-08-27 | $15.99 | $15.99 | $15.99 | $15.99 | $13.62 | 253 |
| 2015-08-26 | $15.98 | $15.98 | $15.75 | $15.78 | $13.37 | 3,962 |
| 2015-08-25 | $15.98 | $15.98 | $15.95 | $15.95 | $13.51 | 622 |
| 2015-08-24 | $15.51 | $15.93 | $15.51 | $15.75 | $13.34 | 5,589 |
| 2015-08-21 | $15.55 | $15.56 | $15.55 | $15.56 | $13.18 | 1,189 |
| 2015-08-20 | $15.74 | $15.84 | $15.74 | $15.83 | $13.41 | 1,417 |
| 2015-08-19 | $15.89 | $15.90 | $15.89 | $15.90 | $13.47 | 500 |
| 2015-08-18 | $15.91 | $15.91 | $15.70 | $15.91 | $13.48 | 3,865 |
| 2015-08-17 | $15.76 | $15.76 | $15.47 | $15.47 | $13.11 | 1,224 |
| 2015-08-14 | $15.87 | $15.97 | $15.87 | $15.97 | $13.53 | 731 |
| 2015-08-13 | $15.87 | $15.87 | $15.87 | $15.87 | $13.44 | 449 |
| 2015-08-12 | $15.88 | $15.88 | $15.88 | $15.88 | $13.45 | 0 |
| 2015-08-11 | $15.80 | $15.88 | $15.67 | $15.88 | $13.45 | 3,733 |
| 2015-08-10 | $15.85 | $15.94 | $15.76 | $15.94 | $13.50 | 1,774 |
| 2015-08-07 | $15.97 | $15.99 | $15.77 | $15.94 | $13.50 | 2,052 |
| 2015-08-06 | $15.92 | $15.92 | $15.92 | $15.92 | $13.49 | 100 |
| 2015-08-05 | $15.75 | $15.90 | $15.75 | $15.90 | $13.47 | 2,665 |
| 2015-08-04 | $15.88 | $15.90 | $15.74 | $15.90 | $13.47 | 2,700 |
| 2015-08-03 | $15.79 | $15.80 | $15.65 | $15.65 | $13.26 | 3,199 |
| 2015-07-31 | $15.50 | $15.90 | $15.50 | $15.88 | $13.45 | 8,977 |
| 2015-07-30 | $15.38 | $15.38 | $15.38 | $15.38 | $13.03 | 100 |
| 2015-07-29 | $15.49 | $15.49 | $15.49 | $15.49 | $13.12 | 0 |
United Bancshares Inc (OH) (UBOH) News Headlines
Recent United Bancshares Inc (OH) (UBOH) News
Similar Companies to United Bancshares Inc (OH) (UBOH) 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 |