West Bancorporation (WTBA) Exchange: NASDAQ
Data as of May 2, 2025
$20.06 ($-0.35) -1.71%
West Bancorporation - Daily Information
Click for more stock information on West Bancorporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.00 |
| Previous Close | $20.06 |
| High | $20.11 |
| Low | $19.97 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.06 |
| Adjusted High | $20.11 |
| Adjusted Low | $19.97 |
About West Bancorporation (WTBA)
West Bancorporation, Inc. is headquartered in West Des Moines, Iowa. Serving customers since 1893, West Bank, a wholly-owned subsidiary of West Bancorporation, Inc., is a community bank that focuses on lending, deposit services, and trust services for consumers and small- to medium-sized businesses. West Bank has seven offices in the Des Moines, Iowa metropolitan area, one office in Coralville, Iowa, and four offices in Minnesota in the cities of Rochester, Owatonna, Mankato and St. Cloud.
Invest in West Bancorporation (WTBA)
Historical Stock Data for West Bancorporation (WTBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $20.00 | $20.11 | $19.97 | $20.06 | $20.06 | 13,876 |
| 2025-03-27 | $20.26 | $20.41 | $20.09 | $20.41 | $20.41 | 25,675 |
| 2025-03-26 | $20.87 | $20.87 | $20.04 | $20.22 | $20.22 | 14,531 |
| 2025-03-25 | $20.22 | $20.26 | $20.02 | $20.02 | $20.02 | 22,580 |
| 2025-03-24 | $20.62 | $20.92 | $19.85 | $20.31 | $20.31 | 28,194 |
| 2025-03-21 | $20.16 | $20.38 | $20.06 | $20.22 | $20.22 | 75,830 |
| 2025-03-20 | $20.64 | $20.80 | $20.33 | $20.45 | $20.45 | 11,098 |
| 2025-03-19 | $20.29 | $20.82 | $20.00 | $20.63 | $20.63 | 18,279 |
| 2025-03-18 | $20.15 | $20.35 | $20.03 | $20.26 | $20.26 | 20,823 |
| 2025-03-17 | $20.42 | $20.63 | $20.24 | $20.33 | $20.33 | 18,519 |
| 2025-03-14 | $20.44 | $20.66 | $20.37 | $20.47 | $20.47 | 15,757 |
| 2025-03-13 | $20.32 | $20.38 | $20.04 | $20.06 | $20.06 | 18,224 |
| 2025-03-12 | $20.24 | $20.74 | $19.95 | $20.36 | $20.36 | 28,449 |
| 2025-03-11 | $20.31 | $20.42 | $20.04 | $20.12 | $20.12 | 32,061 |
| 2025-03-10 | $20.52 | $20.72 | $20.02 | $20.23 | $20.23 | 21,899 |
| 2025-03-07 | $20.77 | $21.15 | $20.64 | $21.13 | $21.13 | 18,358 |
| 2025-03-06 | $20.65 | $21.05 | $20.13 | $20.89 | $20.89 | 24,995 |
| 2025-03-05 | $21.48 | $21.56 | $21.02 | $21.13 | $21.13 | 24,308 |
| 2025-03-04 | $22.06 | $22.18 | $21.57 | $21.59 | $21.59 | 24,837 |
| 2025-03-03 | $22.58 | $22.62 | $22.02 | $22.29 | $22.29 | 22,732 |
| 2025-02-28 | $22.13 | $22.63 | $22.13 | $22.62 | $22.62 | 19,505 |
| 2025-02-27 | $22.28 | $22.52 | $22.05 | $22.21 | $22.21 | 14,696 |
| 2025-02-26 | $22.58 | $22.69 | $22.02 | $22.36 | $22.36 | 19,211 |
| 2025-02-25 | $22.70 | $22.93 | $22.55 | $22.56 | $22.56 | 31,096 |
| 2025-02-24 | $22.72 | $22.72 | $22.19 | $22.51 | $22.51 | 45,267 |
| 2025-02-21 | $22.65 | $23.06 | $22.55 | $22.61 | $22.61 | 49,047 |
| 2025-02-20 | $22.23 | $22.50 | $22.11 | $22.28 | $22.28 | 23,931 |
| 2025-02-19 | $22.30 | $22.66 | $22.01 | $22.42 | $22.42 | 30,704 |
| 2025-02-18 | $22.23 | $22.48 | $22.13 | $22.34 | $22.34 | 21,563 |
| 2025-02-14 | $22.35 | $22.64 | $22.10 | $22.20 | $22.20 | 13,868 |
| 2025-02-13 | $22.11 | $22.24 | $21.74 | $22.23 | $22.23 | 30,600 |
| 2025-02-12 | $22.24 | $22.30 | $21.90 | $21.90 | $21.90 | 20,815 |
| 2025-02-11 | $21.91 | $22.75 | $21.91 | $22.62 | $22.62 | 19,435 |
| 2025-02-10 | $21.98 | $22.17 | $21.77 | $22.10 | $22.10 | 41,801 |
| 2025-02-07 | $22.34 | $22.34 | $21.69 | $21.94 | $21.94 | 27,460 |
| 2025-02-06 | $22.04 | $22.46 | $21.79 | $22.36 | $22.36 | 30,573 |
| 2025-02-05 | $22.06 | $22.13 | $21.78 | $22.08 | $22.08 | 40,070 |
| 2025-02-04 | $21.93 | $22.50 | $21.93 | $22.23 | $21.98 | 53,812 |
| 2025-02-03 | $21.73 | $22.00 | $21.45 | $21.81 | $21.57 | 44,842 |
| 2025-01-31 | $22.11 | $22.47 | $21.90 | $21.93 | $21.93 | 64,473 |
| 2025-01-30 | $22.34 | $22.43 | $22.20 | $22.20 | $22.20 | 19,701 |
| 2025-01-29 | $21.91 | $22.44 | $21.69 | $22.10 | $22.10 | 36,885 |
| 2025-01-28 | $21.84 | $22.20 | $21.77 | $22.05 | $22.05 | 58,009 |
| 2025-01-27 | $21.50 | $22.26 | $21.46 | $21.91 | $21.91 | 65,264 |
| 2025-01-24 | $21.09 | $21.68 | $21.04 | $21.46 | $21.46 | 27,458 |
| 2025-01-23 | $21.08 | $21.29 | $20.60 | $21.23 | $21.23 | 24,815 |
| 2025-01-22 | $21.54 | $21.56 | $20.92 | $21.28 | $21.28 | 26,898 |
| 2025-01-21 | $20.95 | $21.74 | $20.95 | $21.40 | $21.40 | 23,732 |
| 2025-01-17 | $21.21 | $21.51 | $20.94 | $21.34 | $21.34 | 21,882 |
| 2025-01-16 | $21.35 | $21.49 | $20.90 | $21.08 | $21.08 | 28,946 |
| 2025-01-15 | $21.40 | $21.58 | $21.07 | $21.43 | $21.43 | 24,347 |
| 2025-01-14 | $20.58 | $20.97 | $20.48 | $20.88 | $20.88 | 19,804 |
| 2025-01-13 | $19.75 | $20.60 | $19.75 | $20.49 | $20.49 | 25,830 |
| 2025-01-10 | $20.59 | $20.59 | $19.71 | $20.00 | $20.00 | 32,916 |
| 2025-01-08 | $20.70 | $21.00 | $20.42 | $20.97 | $20.97 | 19,864 |
| 2025-01-07 | $21.32 | $21.43 | $20.77 | $20.93 | $20.93 | 29,148 |
| 2025-01-06 | $21.65 | $21.75 | $21.17 | $21.35 | $21.35 | 22,767 |
| 2025-01-03 | $21.17 | $21.66 | $21.15 | $21.65 | $21.65 | 18,947 |
| 2025-01-02 | $21.73 | $21.74 | $21.21 | $21.38 | $21.38 | 23,161 |
| 2024-12-31 | $21.80 | $21.87 | $21.58 | $21.65 | $21.65 | 26,297 |
| 2024-12-30 | $21.55 | $21.90 | $21.41 | $21.69 | $21.69 | 16,497 |
| 2024-12-27 | $21.86 | $21.86 | $20.33 | $21.80 | $21.80 | 36,121 |
| 2024-12-26 | $21.75 | $22.14 | $21.73 | $22.13 | $22.13 | 13,651 |
| 2024-12-24 | $22.28 | $22.28 | $21.75 | $22.01 | $22.01 | 9,268 |
| 2024-12-23 | $22.03 | $22.10 | $21.66 | $21.94 | $21.94 | 15,832 |
| 2024-12-20 | $21.43 | $22.49 | $21.43 | $22.11 | $22.11 | 102,712 |
| 2024-12-19 | $22.45 | $23.14 | $21.65 | $21.74 | $21.74 | 29,632 |
| 2024-12-18 | $23.22 | $23.61 | $21.88 | $22.11 | $22.11 | 47,402 |
| 2024-12-17 | $23.53 | $23.65 | $23.25 | $23.39 | $23.39 | 25,822 |
| 2024-12-16 | $23.51 | $23.77 | $23.37 | $23.63 | $23.63 | 13,976 |
| 2024-12-13 | $23.54 | $23.72 | $23.23 | $23.40 | $23.40 | 8,206 |
| 2024-12-12 | $23.84 | $23.84 | $23.34 | $23.59 | $23.59 | 18,409 |
| 2024-12-11 | $24.00 | $24.16 | $23.82 | $23.94 | $23.94 | 37,152 |
| 2024-12-10 | $23.25 | $23.95 | $23.24 | $23.65 | $23.65 | 25,389 |
| 2024-12-09 | $23.65 | $23.86 | $23.06 | $23.32 | $23.32 | 22,426 |
| 2024-12-06 | $23.81 | $23.81 | $23.35 | $23.69 | $23.69 | 17,525 |
| 2024-12-05 | $23.72 | $23.95 | $23.53 | $23.62 | $23.62 | 19,932 |
| 2024-12-04 | $23.26 | $23.83 | $23.26 | $23.83 | $23.83 | 24,753 |
| 2024-12-03 | $23.81 | $23.81 | $23.27 | $23.33 | $23.33 | 23,190 |
| 2024-12-02 | $23.55 | $24.23 | $23.51 | $23.84 | $23.84 | 24,771 |
| 2024-11-29 | $24.11 | $24.21 | $23.81 | $23.87 | $23.87 | 13,561 |
| 2024-11-27 | $24.14 | $24.24 | $23.97 | $23.99 | $23.99 | 17,307 |
| 2024-11-26 | $24.06 | $24.39 | $23.89 | $24.01 | $24.01 | 26,829 |
| 2024-11-25 | $24.47 | $24.85 | $24.16 | $24.18 | $24.18 | 42,715 |
| 2024-11-22 | $24.26 | $24.76 | $24.22 | $24.28 | $24.28 | 28,202 |
| 2024-11-21 | $23.75 | $24.23 | $23.70 | $24.07 | $24.07 | 22,230 |
| 2024-11-20 | $23.83 | $24.22 | $22.92 | $23.72 | $23.72 | 22,112 |
| 2024-11-19 | $23.28 | $23.88 | $22.88 | $23.79 | $23.79 | 16,302 |
| 2024-11-18 | $24.04 | $24.32 | $23.55 | $23.58 | $23.58 | 20,523 |
| 2024-11-15 | $24.18 | $24.18 | $23.71 | $24.02 | $24.02 | 22,631 |
| 2024-11-14 | $24.20 | $24.20 | $23.73 | $23.90 | $23.90 | 25,674 |
| 2024-11-13 | $24.42 | $24.47 | $23.96 | $23.98 | $23.98 | 27,156 |
| 2024-11-12 | $23.94 | $24.85 | $23.89 | $24.02 | $24.02 | 32,236 |
| 2024-11-11 | $24.19 | $24.60 | $24.06 | $24.19 | $24.19 | 48,213 |
| 2024-11-08 | $23.72 | $23.96 | $23.45 | $23.93 | $23.93 | 30,270 |
| 2024-11-07 | $24.32 | $24.32 | $23.34 | $23.49 | $23.49 | 45,129 |
| 2024-11-06 | $22.49 | $24.38 | $22.49 | $24.35 | $24.35 | 129,290 |
| 2024-11-05 | $21.33 | $21.89 | $21.33 | $21.89 | $21.67 | 19,335 |
| 2024-11-04 | $21.38 | $21.62 | $21.34 | $21.52 | $21.52 | 21,142 |
| 2024-11-01 | $21.65 | $21.69 | $21.25 | $21.32 | $21.32 | 14,417 |
| 2024-10-31 | $22.37 | $22.37 | $21.57 | $21.57 | $21.57 | 29,375 |
| 2024-10-30 | $22.29 | $22.64 | $22.21 | $22.24 | $22.24 | 22,599 |
| 2024-10-29 | $22.00 | $22.48 | $21.81 | $22.41 | $22.41 | 30,409 |
| 2024-10-28 | $21.14 | $22.12 | $21.14 | $22.12 | $22.12 | 58,084 |
| 2024-10-25 | $20.96 | $21.66 | $20.60 | $20.82 | $20.82 | 37,170 |
| 2024-10-24 | $20.94 | $21.21 | $20.63 | $20.68 | $20.68 | 50,744 |
| 2024-10-23 | $19.85 | $20.58 | $19.85 | $20.58 | $20.58 | 15,980 |
| 2024-10-22 | $20.62 | $20.70 | $19.96 | $20.08 | $20.08 | 8,726 |
| 2024-10-21 | $19.71 | $20.58 | $19.63 | $20.49 | $20.49 | 54,252 |
| 2024-10-18 | $20.67 | $20.67 | $20.04 | $20.18 | $20.18 | 21,234 |
| 2024-10-17 | $20.28 | $20.58 | $20.04 | $20.57 | $20.57 | 17,489 |
| 2024-10-16 | $19.76 | $20.30 | $19.70 | $20.22 | $20.22 | 27,762 |
| 2024-10-15 | $19.47 | $19.76 | $19.45 | $19.47 | $19.47 | 16,060 |
| 2024-10-14 | $19.22 | $19.43 | $19.22 | $19.25 | $19.25 | 9,386 |
| 2024-10-11 | $19.00 | $19.38 | $18.99 | $19.38 | $19.38 | 15,797 |
| 2024-10-10 | $18.37 | $18.57 | $18.29 | $18.49 | $18.49 | 16,009 |
| 2024-10-09 | $18.32 | $18.67 | $18.31 | $18.64 | $18.64 | 21,348 |
| 2024-10-08 | $18.68 | $18.68 | $18.39 | $18.41 | $18.41 | 10,397 |
| 2024-10-07 | $18.49 | $18.81 | $18.25 | $18.59 | $18.59 | 13,495 |
| 2024-10-04 | $18.46 | $18.80 | $18.41 | $18.49 | $18.49 | 17,371 |
| 2024-10-03 | $18.10 | $18.28 | $18.07 | $18.15 | $18.15 | 13,497 |
| 2024-10-02 | $18.36 | $18.48 | $18.02 | $18.30 | $18.30 | 25,249 |
| 2024-10-01 | $18.76 | $18.76 | $18.19 | $18.27 | $18.27 | 37,518 |
| 2024-09-30 | $19.08 | $19.14 | $18.81 | $19.01 | $19.01 | 13,109 |
| 2024-09-27 | $19.06 | $19.17 | $18.92 | $19.02 | $19.02 | 15,985 |
| 2024-09-26 | $18.91 | $18.94 | $18.66 | $18.78 | $18.78 | 42,758 |
| 2024-09-25 | $18.95 | $19.07 | $18.60 | $18.68 | $18.68 | 23,526 |
| 2024-09-24 | $19.34 | $19.34 | $18.81 | $18.99 | $18.99 | 45,338 |
| 2024-09-23 | $19.72 | $19.72 | $19.30 | $19.32 | $19.32 | 16,099 |
| 2024-09-20 | $19.71 | $20.01 | $19.64 | $19.68 | $19.68 | 105,855 |
| 2024-09-19 | $20.05 | $20.12 | $19.55 | $20.02 | $20.02 | 40,336 |
| 2024-09-18 | $19.11 | $19.89 | $19.07 | $19.66 | $19.66 | 27,868 |
| 2024-09-17 | $19.53 | $20.05 | $19.17 | $19.19 | $19.19 | 42,931 |
| 2024-09-16 | $19.12 | $19.63 | $18.45 | $19.52 | $19.52 | 21,518 |
| 2024-09-13 | $18.98 | $19.49 | $18.98 | $19.32 | $19.32 | 25,942 |
| 2024-09-12 | $18.70 | $18.74 | $18.50 | $18.72 | $18.72 | 13,622 |
| 2024-09-11 | $18.40 | $18.66 | $18.21 | $18.55 | $18.55 | 26,183 |
| 2024-09-10 | $18.58 | $18.86 | $18.35 | $18.86 | $18.86 | 28,804 |
| 2024-09-09 | $18.95 | $18.97 | $18.50 | $18.54 | $18.54 | 16,027 |
| 2024-09-06 | $19.15 | $19.15 | $18.70 | $18.82 | $18.82 | 16,291 |
| 2024-09-05 | $19.53 | $19.53 | $18.97 | $19.10 | $19.10 | 15,310 |
| 2024-09-04 | $19.40 | $19.55 | $19.14 | $19.35 | $19.35 | 15,928 |
| 2024-09-03 | $19.65 | $19.82 | $19.37 | $19.48 | $19.48 | 32,657 |
| 2024-08-30 | $20.00 | $20.21 | $19.85 | $19.95 | $19.95 | 26,148 |
| 2024-08-29 | $20.16 | $20.24 | $19.84 | $20.07 | $20.07 | 11,610 |
| 2024-08-28 | $19.84 | $20.13 | $19.60 | $19.85 | $19.85 | 12,473 |
| 2024-08-27 | $19.75 | $19.75 | $19.52 | $19.64 | $19.64 | 30,011 |
| 2024-08-26 | $20.81 | $20.81 | $19.63 | $19.81 | $19.81 | 55,051 |
| 2024-08-23 | $19.59 | $20.74 | $19.59 | $20.44 | $20.44 | 36,345 |
| 2024-08-22 | $19.33 | $19.44 | $19.17 | $19.17 | $19.17 | 13,778 |
| 2024-08-21 | $19.03 | $19.34 | $18.75 | $19.34 | $19.34 | 22,618 |
| 2024-08-20 | $19.02 | $19.02 | $18.47 | $18.79 | $18.79 | 16,438 |
| 2024-08-19 | $18.81 | $19.11 | $18.61 | $18.97 | $18.97 | 31,389 |
| 2024-08-16 | $18.00 | $18.85 | $18.00 | $18.81 | $18.81 | 33,752 |
| 2024-08-15 | $18.26 | $18.52 | $17.92 | $18.02 | $18.02 | 47,117 |
| 2024-08-14 | $18.15 | $18.15 | $17.62 | $17.74 | $17.74 | 16,603 |
| 2024-08-13 | $17.72 | $18.25 | $17.50 | $18.06 | $18.06 | 25,453 |
| 2024-08-12 | $18.02 | $18.02 | $17.37 | $17.58 | $17.58 | 26,870 |
| 2024-08-09 | $18.08 | $18.08 | $17.80 | $17.89 | $17.89 | 24,405 |
| 2024-08-08 | $18.21 | $18.23 | $17.96 | $18.15 | $18.15 | 26,253 |
| 2024-08-07 | $18.55 | $18.55 | $17.85 | $17.90 | $17.90 | 21,890 |
| 2024-08-06 | $18.40 | $18.62 | $18.31 | $18.53 | $18.27 | 30,633 |
| 2024-08-05 | $18.19 | $18.71 | $17.58 | $18.42 | $18.42 | 57,091 |
| 2024-08-02 | $18.89 | $19.53 | $18.41 | $19.13 | $19.13 | 30,986 |
| 2024-08-01 | $21.01 | $21.01 | $19.52 | $19.72 | $19.72 | 46,292 |
| 2024-07-31 | $20.79 | $21.52 | $20.60 | $20.74 | $20.74 | 49,967 |
| 2024-07-30 | $20.23 | $21.09 | $20.08 | $20.94 | $20.94 | 43,368 |
| 2024-07-29 | $20.67 | $20.67 | $19.65 | $20.06 | $20.06 | 33,774 |
| 2024-07-26 | $21.28 | $21.28 | $19.95 | $20.65 | $20.65 | 73,148 |
| 2024-07-25 | $20.91 | $21.44 | $20.54 | $20.89 | $20.89 | 37,415 |
| 2024-07-24 | $21.70 | $22.13 | $21.04 | $21.23 | $21.23 | 47,664 |
| 2024-07-23 | $20.81 | $22.00 | $20.81 | $21.93 | $21.93 | 51,905 |
| 2024-07-22 | $20.41 | $21.14 | $20.19 | $21.01 | $21.01 | 27,488 |
| 2024-07-19 | $20.57 | $20.80 | $20.41 | $20.41 | $20.41 | 24,443 |
| 2024-07-18 | $21.15 | $21.66 | $20.42 | $20.55 | $20.55 | 29,196 |
| 2024-07-17 | $21.16 | $21.52 | $20.96 | $21.42 | $21.42 | 51,774 |
| 2024-07-16 | $20.18 | $21.28 | $20.08 | $21.12 | $21.12 | 44,188 |
| 2024-07-15 | $19.44 | $20.01 | $19.08 | $19.88 | $19.88 | 46,962 |
| 2024-07-12 | $19.07 | $19.33 | $18.46 | $19.16 | $19.16 | 35,439 |
| 2024-07-11 | $17.81 | $18.93 | $17.65 | $18.71 | $18.71 | 75,721 |
| 2024-07-10 | $16.92 | $17.27 | $16.85 | $17.25 | $17.25 | 12,926 |
| 2024-07-09 | $16.73 | $16.97 | $16.69 | $16.92 | $16.92 | 12,953 |
| 2024-07-08 | $16.87 | $17.06 | $16.36 | $16.82 | $16.82 | 54,027 |
| 2024-07-05 | $17.18 | $17.31 | $16.61 | $16.61 | $16.61 | 33,363 |
| 2024-07-03 | $17.77 | $17.77 | $17.28 | $17.28 | $17.28 | 8,752 |
| 2024-07-02 | $17.68 | $17.79 | $17.42 | $17.72 | $17.72 | 13,255 |
| 2024-07-01 | $17.76 | $17.90 | $17.20 | $17.58 | $17.58 | 30,210 |
| 2024-06-28 | $17.56 | $17.90 | $17.46 | $17.90 | $17.90 | 146,799 |
| 2024-06-27 | $17.18 | $17.43 | $16.92 | $17.43 | $17.43 | 17,275 |
| 2024-06-26 | $16.66 | $17.25 | $16.66 | $17.06 | $17.06 | 22,349 |
| 2024-06-25 | $17.14 | $17.15 | $16.80 | $16.80 | $16.80 | 9,810 |
| 2024-06-24 | $16.99 | $17.41 | $16.99 | $17.23 | $17.23 | 41,460 |
| 2024-06-21 | $16.93 | $17.00 | $16.56 | $16.76 | $16.76 | 67,161 |
| 2024-06-20 | $16.62 | $17.02 | $16.61 | $16.91 | $16.91 | 7,951 |
| 2024-06-18 | $16.43 | $17.31 | $16.43 | $16.81 | $16.81 | 27,291 |
| 2024-06-17 | $16.58 | $16.75 | $16.47 | $16.75 | $16.75 | 22,666 |
| 2024-06-14 | $16.77 | $16.90 | $16.63 | $16.67 | $16.67 | 22,619 |
| 2024-06-13 | $17.15 | $17.15 | $16.92 | $17.03 | $17.03 | 14,141 |
| 2024-06-12 | $17.13 | $17.59 | $16.90 | $17.10 | $17.10 | 22,995 |
| 2024-06-11 | $16.50 | $16.57 | $16.25 | $16.56 | $16.56 | 15,405 |
| 2024-06-10 | $16.87 | $16.87 | $16.61 | $16.62 | $16.62 | 13,708 |
| 2024-06-07 | $16.90 | $16.94 | $16.69 | $16.89 | $16.89 | 13,672 |
| 2024-06-06 | $16.55 | $16.81 | $16.52 | $16.67 | $16.67 | 16,446 |
| 2024-06-05 | $16.83 | $16.83 | $16.62 | $16.70 | $16.70 | 10,600 |
| 2024-06-04 | $16.87 | $17.04 | $16.57 | $16.62 | $16.62 | 12,498 |
| 2024-06-03 | $17.57 | $17.57 | $16.90 | $16.90 | $16.90 | 13,030 |
| 2024-05-31 | $17.09 | $17.54 | $17.09 | $17.32 | $17.32 | 15,380 |
| 2024-05-30 | $16.89 | $17.21 | $16.89 | $17.09 | $17.09 | 15,259 |
| 2024-05-29 | $16.96 | $16.96 | $16.55 | $16.59 | $16.59 | 17,145 |
| 2024-05-28 | $17.75 | $17.77 | $17.08 | $17.22 | $17.22 | 10,536 |
| 2024-05-24 | $17.22 | $17.60 | $17.21 | $17.60 | $17.60 | 18,808 |
| 2024-05-23 | $17.73 | $17.73 | $17.03 | $17.05 | $17.05 | 26,487 |
| 2024-05-22 | $17.86 | $18.20 | $17.47 | $17.73 | $17.73 | 34,417 |
| 2024-05-21 | $17.51 | $17.87 | $17.46 | $17.70 | $17.70 | 14,279 |
| 2024-05-20 | $17.90 | $18.14 | $17.51 | $17.51 | $17.51 | 22,541 |
| 2024-05-17 | $18.05 | $18.05 | $17.81 | $17.87 | $17.87 | 20,453 |
| 2024-05-16 | $17.38 | $18.00 | $17.38 | $18.00 | $18.00 | 22,796 |
| 2024-05-15 | $17.84 | $17.84 | $17.57 | $17.77 | $17.77 | 13,412 |
| 2024-05-14 | $17.73 | $17.92 | $17.61 | $17.62 | $17.62 | 13,417 |
| 2024-05-13 | $17.73 | $17.73 | $17.50 | $17.50 | $17.50 | 14,395 |
| 2024-05-10 | $17.97 | $17.97 | $17.53 | $17.53 | $17.53 | 11,526 |
| 2024-05-09 | $17.40 | $17.91 | $17.40 | $17.91 | $17.91 | 19,605 |
| 2024-05-08 | $16.94 | $17.40 | $16.94 | $17.39 | $17.39 | 15,691 |
| 2024-05-07 | $17.23 | $17.62 | $17.17 | $17.18 | $17.18 | 27,237 |
| 2024-05-06 | $17.48 | $17.57 | $17.31 | $17.47 | $17.22 | 24,218 |
| 2024-05-03 | $17.47 | $17.47 | $17.14 | $17.28 | $17.03 | 15,007 |
| 2024-05-02 | $16.80 | $17.43 | $16.80 | $17.18 | $16.93 | 31,465 |
| 2024-05-01 | $16.41 | $17.27 | $16.41 | $17.02 | $16.78 | 24,303 |
| 2024-04-30 | $16.58 | $16.58 | $16.18 | $16.26 | $16.03 | 22,888 |
| 2024-04-29 | $16.77 | $16.84 | $16.45 | $16.45 | $16.45 | 10,453 |
| 2024-04-26 | $16.93 | $16.93 | $16.51 | $16.71 | $16.71 | 24,410 |
| 2024-04-25 | $17.13 | $17.13 | $16.50 | $16.61 | $16.61 | 38,211 |
| 2024-04-24 | $16.63 | $16.97 | $16.29 | $16.84 | $16.84 | 21,634 |
| 2024-04-23 | $16.92 | $17.14 | $16.67 | $16.83 | $16.83 | 18,358 |
| 2024-04-22 | $16.89 | $17.13 | $16.54 | $16.82 | $16.82 | 17,998 |
| 2024-04-19 | $16.11 | $16.91 | $16.11 | $16.91 | $16.91 | 22,153 |
| 2024-04-18 | $16.00 | $16.26 | $15.95 | $16.26 | $16.26 | 26,501 |
| 2024-04-17 | $15.85 | $16.07 | $15.80 | $15.80 | $15.80 | 19,990 |
| 2024-04-16 | $16.11 | $16.16 | $15.83 | $15.95 | $15.95 | 19,601 |
| 2024-04-15 | $16.17 | $16.38 | $15.82 | $16.07 | $16.07 | 27,897 |
| 2024-04-12 | $15.88 | $16.29 | $15.88 | $16.09 | $16.09 | 13,480 |
| 2024-04-11 | $16.18 | $16.43 | $15.90 | $16.07 | $16.07 | 34,542 |
| 2024-04-10 | $16.75 | $16.77 | $16.01 | $16.21 | $16.21 | 77,798 |
| 2024-04-09 | $17.12 | $17.12 | $16.87 | $16.90 | $16.90 | 8,096 |
| 2024-04-08 | $16.98 | $17.21 | $16.92 | $16.92 | $16.92 | 18,287 |
| 2024-04-05 | $17.09 | $17.23 | $17.00 | $17.01 | $17.01 | 9,146 |
| 2024-04-04 | $17.24 | $17.44 | $16.95 | $17.08 | $17.08 | 24,246 |
| 2024-04-03 | $16.90 | $17.28 | $16.90 | $17.01 | $17.01 | 22,456 |
| 2024-04-02 | $17.20 | $17.26 | $16.80 | $17.01 | $17.01 | 36,659 |
| 2024-04-01 | $17.73 | $17.73 | $17.26 | $17.29 | $17.29 | 19,589 |
| 2024-03-28 | $17.69 | $17.95 | $17.47 | $17.83 | $17.83 | 24,830 |
| 2024-03-27 | $17.00 | $17.69 | $17.00 | $17.60 | $17.60 | 56,315 |
| 2024-03-26 | $17.15 | $17.18 | $16.75 | $16.81 | $16.81 | 29,820 |
| 2024-03-25 | $17.24 | $17.49 | $16.88 | $17.10 | $17.10 | 24,350 |
| 2024-03-22 | $17.29 | $17.31 | $17.00 | $17.07 | $17.07 | 17,982 |
| 2024-03-21 | $17.14 | $17.43 | $16.95 | $17.24 | $17.24 | 44,897 |
| 2024-03-20 | $16.77 | $17.91 | $16.76 | $17.20 | $17.20 | 38,660 |
| 2024-03-19 | $16.73 | $17.26 | $16.73 | $16.89 | $16.89 | 21,588 |
| 2024-03-18 | $17.37 | $17.67 | $16.68 | $16.68 | $16.68 | 24,352 |
| 2024-03-15 | $16.59 | $17.42 | $16.59 | $17.42 | $17.42 | 76,950 |
| 2024-03-14 | $17.04 | $17.48 | $16.70 | $16.76 | $16.76 | 38,921 |
| 2024-03-13 | $17.12 | $17.68 | $17.08 | $17.16 | $17.16 | 22,154 |
| 2024-03-12 | $17.66 | $17.72 | $17.17 | $17.17 | $17.17 | 16,260 |
| 2024-03-11 | $17.75 | $17.80 | $17.71 | $17.73 | $17.73 | 10,273 |
| 2024-03-08 | $17.69 | $17.96 | $17.61 | $17.82 | $17.82 | 10,683 |
| 2024-03-07 | $17.67 | $18.25 | $17.50 | $17.60 | $17.60 | 15,878 |
| 2024-03-06 | $17.94 | $17.96 | $17.46 | $17.47 | $17.47 | 18,669 |
| 2024-03-05 | $17.86 | $18.27 | $17.75 | $17.93 | $17.93 | 15,111 |
| 2024-03-04 | $17.61 | $18.05 | $17.40 | $17.87 | $17.87 | 30,838 |
| 2024-03-01 | $17.31 | $17.60 | $17.07 | $17.50 | $17.50 | 30,764 |
| 2024-02-29 | $17.47 | $17.69 | $17.00 | $17.40 | $17.40 | 24,006 |
| 2024-02-28 | $17.01 | $17.30 | $16.95 | $17.06 | $17.06 | 28,453 |
| 2024-02-27 | $17.58 | $17.68 | $17.35 | $17.41 | $17.41 | 21,191 |
| 2024-02-26 | $17.48 | $17.70 | $17.48 | $17.58 | $17.58 | 13,796 |
| 2024-02-23 | $17.52 | $17.72 | $17.30 | $17.70 | $17.70 | 17,860 |
| 2024-02-22 | $17.36 | $17.70 | $17.18 | $17.52 | $17.52 | 33,935 |
| 2024-02-21 | $17.65 | $18.09 | $17.41 | $17.50 | $17.50 | 25,780 |
| 2024-02-20 | $17.37 | $17.98 | $17.25 | $17.48 | $17.48 | 17,212 |
| 2024-02-16 | $18.32 | $18.66 | $17.63 | $17.63 | $17.63 | 30,999 |
| 2024-02-15 | $17.91 | $18.68 | $17.86 | $18.44 | $18.44 | 30,159 |
| 2024-02-14 | $17.48 | $18.01 | $17.31 | $17.60 | $17.60 | 29,867 |
| 2024-02-13 | $17.62 | $17.80 | $17.17 | $17.17 | $17.17 | 61,902 |
| 2024-02-12 | $18.02 | $18.78 | $18.02 | $18.27 | $18.27 | 38,444 |
| 2024-02-09 | $17.73 | $18.38 | $17.73 | $18.11 | $18.11 | 24,963 |
| 2024-02-08 | $17.45 | $17.91 | $17.40 | $17.66 | $17.66 | 12,241 |
| 2024-02-07 | $17.60 | $17.88 | $16.91 | $17.43 | $17.43 | 37,363 |
| 2024-02-06 | $17.87 | $18.30 | $17.40 | $17.60 | $17.60 | 35,139 |
| 2024-02-05 | $17.91 | $18.42 | $17.67 | $18.00 | $17.75 | 27,221 |
| 2024-02-02 | $18.15 | $18.84 | $18.15 | $18.17 | $17.92 | 20,793 |
| 2024-02-01 | $18.81 | $19.08 | $18.29 | $18.58 | $18.32 | 33,873 |
| 2024-01-31 | $19.87 | $20.37 | $18.73 | $18.81 | $18.55 | 31,115 |
| 2024-01-30 | $20.12 | $20.35 | $19.95 | $19.95 | $19.67 | 15,073 |
| 2024-01-29 | $19.55 | $20.34 | $19.25 | $20.34 | $20.06 | 24,293 |
| 2024-01-26 | $19.76 | $20.23 | $19.67 | $19.70 | $19.70 | 23,195 |
| 2024-01-25 | $20.64 | $20.64 | $19.37 | $19.48 | $19.48 | 33,375 |
| 2024-01-24 | $20.53 | $20.84 | $20.12 | $20.40 | $20.40 | 26,027 |
| 2024-01-23 | $20.91 | $20.93 | $20.20 | $20.43 | $20.43 | 25,865 |
| 2024-01-22 | $20.47 | $20.70 | $19.89 | $20.70 | $20.70 | 18,587 |
| 2024-01-19 | $19.73 | $20.33 | $19.39 | $20.22 | $20.22 | 33,019 |
| 2024-01-18 | $19.45 | $19.79 | $19.30 | $19.52 | $19.52 | 16,559 |
| 2024-01-17 | $19.12 | $19.59 | $19.12 | $19.35 | $19.35 | 13,420 |
| 2024-01-16 | $19.47 | $19.67 | $19.26 | $19.43 | $19.43 | 17,987 |
| 2024-01-12 | $20.16 | $20.32 | $19.56 | $19.78 | $19.78 | 19,340 |
| 2024-01-11 | $19.88 | $20.47 | $19.49 | $19.90 | $19.90 | 22,740 |
| 2024-01-10 | $19.88 | $20.19 | $19.75 | $20.11 | $20.11 | 16,933 |
| 2024-01-09 | $20.24 | $20.36 | $20.00 | $20.03 | $20.03 | 21,561 |
| 2024-01-08 | $20.40 | $20.82 | $20.31 | $20.55 | $20.55 | 20,993 |
| 2024-01-05 | $20.22 | $20.90 | $20.22 | $20.59 | $20.59 | 81,413 |
| 2024-01-04 | $20.71 | $20.90 | $20.36 | $20.44 | $20.44 | 21,523 |
| 2024-01-03 | $21.20 | $21.37 | $20.40 | $20.58 | $20.58 | 29,023 |
| 2024-01-02 | $21.01 | $21.72 | $20.82 | $21.25 | $21.25 | 25,551 |
| 2023-12-29 | $21.74 | $22.09 | $21.19 | $21.20 | $21.20 | 17,354 |
| 2023-12-28 | $21.70 | $22.05 | $21.60 | $21.89 | $21.89 | 16,306 |
| 2023-12-27 | $21.57 | $22.14 | $21.51 | $21.92 | $21.92 | 23,988 |
| 2023-12-26 | $21.30 | $21.89 | $21.25 | $21.67 | $21.67 | 34,372 |
| 2023-12-22 | $21.52 | $22.00 | $21.33 | $21.60 | $21.60 | 38,764 |
| 2023-12-21 | $21.59 | $21.87 | $20.98 | $21.62 | $21.62 | 21,117 |
| 2023-12-20 | $21.43 | $22.39 | $20.90 | $21.31 | $21.31 | 63,421 |
| 2023-12-19 | $20.83 | $21.71 | $20.83 | $21.30 | $21.30 | 27,186 |
| 2023-12-18 | $21.38 | $21.41 | $20.44 | $20.73 | $20.73 | 23,064 |
| 2023-12-15 | $21.00 | $21.30 | $20.39 | $21.25 | $21.25 | 114,103 |
| 2023-12-14 | $20.22 | $20.81 | $19.77 | $20.81 | $20.81 | 58,168 |
| 2023-12-13 | $18.90 | $20.33 | $18.56 | $19.69 | $19.69 | 75,997 |
| 2023-12-12 | $19.18 | $19.18 | $18.63 | $18.89 | $18.89 | 19,403 |
| 2023-12-11 | $19.11 | $19.31 | $18.88 | $19.08 | $19.08 | 39,771 |
| 2023-12-08 | $18.46 | $19.45 | $18.46 | $19.33 | $19.33 | 15,802 |
| 2023-12-07 | $19.02 | $19.35 | $18.80 | $19.06 | $19.06 | 12,661 |
| 2023-12-06 | $19.23 | $19.70 | $18.64 | $18.84 | $18.84 | 25,734 |
| 2023-12-05 | $19.19 | $19.41 | $19.06 | $19.11 | $19.11 | 21,926 |
| 2023-12-04 | $18.70 | $19.45 | $18.50 | $19.45 | $19.45 | 29,126 |
| 2023-12-01 | $17.91 | $18.75 | $17.86 | $18.75 | $18.75 | 20,726 |
| 2023-11-30 | $18.03 | $18.18 | $17.53 | $17.71 | $17.71 | 13,273 |
| 2023-11-29 | $17.76 | $18.25 | $17.76 | $18.17 | $18.17 | 21,510 |
| 2023-11-28 | $17.63 | $17.68 | $17.26 | $17.47 | $17.47 | 17,461 |
| 2023-11-27 | $17.89 | $18.00 | $17.61 | $17.64 | $17.64 | 15,145 |
| 2023-11-24 | $17.57 | $18.00 | $17.57 | $18.00 | $18.00 | 9,554 |
| 2023-11-22 | $18.04 | $18.46 | $17.52 | $17.75 | $17.75 | 16,854 |
| 2023-11-21 | $17.87 | $18.29 | $17.65 | $17.65 | $17.65 | 10,572 |
| 2023-11-20 | $18.53 | $18.61 | $17.71 | $18.23 | $18.23 | 17,386 |
| 2023-11-17 | $18.31 | $18.69 | $17.54 | $18.35 | $18.35 | 23,640 |
| 2023-11-16 | $18.77 | $18.77 | $17.87 | $18.04 | $18.04 | 11,834 |
| 2023-11-15 | $18.52 | $18.72 | $18.22 | $18.62 | $18.62 | 14,792 |
| 2023-11-14 | $17.32 | $18.56 | $17.32 | $18.55 | $18.55 | 26,183 |
| 2023-11-13 | $16.50 | $16.93 | $16.39 | $16.80 | $16.80 | 19,269 |
| 2023-11-10 | $16.83 | $16.86 | $16.54 | $16.70 | $16.70 | 18,906 |
| 2023-11-09 | $16.51 | $16.69 | $16.21 | $16.46 | $16.46 | 9,919 |
| 2023-11-08 | $16.93 | $17.05 | $16.30 | $16.62 | $16.62 | 17,033 |
| 2023-11-07 | $17.41 | $17.41 | $16.66 | $16.82 | $16.82 | 15,699 |
| 2023-11-06 | $17.78 | $18.64 | $17.50 | $17.53 | $17.53 | 28,969 |
| 2023-11-03 | $16.98 | $17.72 | $16.67 | $17.65 | $17.65 | 26,591 |
| 2023-11-02 | $16.40 | $16.68 | $16.20 | $16.67 | $16.67 | 15,410 |
| 2023-11-01 | $16.22 | $16.37 | $16.05 | $16.17 | $16.17 | 16,665 |
| 2023-10-31 | $16.08 | $16.61 | $16.08 | $16.43 | $16.43 | 20,080 |
| 2023-10-30 | $16.17 | $16.28 | $15.88 | $16.20 | $16.20 | 9,632 |
| 2023-10-27 | $16.25 | $16.49 | $15.88 | $16.10 | $16.10 | 15,735 |
| 2023-10-26 | $16.20 | $16.50 | $15.80 | $16.49 | $16.49 | 38,202 |
| 2023-10-25 | $15.53 | $16.28 | $15.48 | $15.84 | $15.84 | 22,543 |
| 2023-10-24 | $15.52 | $15.79 | $15.35 | $15.51 | $15.51 | 22,977 |
| 2023-10-23 | $15.41 | $15.63 | $15.27 | $15.39 | $15.39 | 15,895 |
| 2023-10-20 | $15.65 | $15.78 | $15.25 | $15.41 | $15.41 | 26,864 |
| 2023-10-19 | $17.29 | $17.61 | $15.50 | $15.56 | $15.56 | 15,678 |
| 2023-10-18 | $16.10 | $16.10 | $15.62 | $15.70 | $15.70 | 21,858 |
| 2023-10-17 | $15.99 | $16.31 | $15.76 | $16.06 | $16.06 | 34,017 |
| 2023-10-16 | $15.71 | $16.07 | $15.71 | $15.94 | $15.94 | 12,635 |
| 2023-10-13 | $15.84 | $16.01 | $15.57 | $15.72 | $15.72 | 12,874 |
| 2023-10-12 | $15.88 | $15.92 | $15.68 | $15.89 | $15.89 | 14,096 |
| 2023-10-11 | $16.16 | $16.84 | $15.96 | $16.04 | $16.04 | 15,675 |
| 2023-10-10 | $15.93 | $16.23 | $15.89 | $16.10 | $16.10 | 21,271 |
| 2023-10-09 | $15.99 | $16.08 | $15.83 | $15.91 | $15.91 | 12,699 |
| 2023-10-06 | $16.20 | $16.36 | $15.84 | $16.10 | $16.10 | 17,296 |
| 2023-10-05 | $15.85 | $16.20 | $15.85 | $16.18 | $16.18 | 36,547 |
| 2023-10-04 | $15.88 | $16.15 | $15.68 | $16.04 | $16.04 | 20,965 |
| 2023-10-03 | $16.25 | $16.25 | $15.76 | $15.81 | $15.81 | 19,576 |
| 2023-10-02 | $16.30 | $16.31 | $16.11 | $16.16 | $16.16 | 20,671 |
| 2023-09-29 | $16.55 | $16.88 | $16.30 | $16.31 | $16.31 | 19,966 |
| 2023-09-28 | $16.33 | $16.75 | $16.33 | $16.56 | $16.56 | 14,961 |
| 2023-09-27 | $16.52 | $16.66 | $16.27 | $16.36 | $16.36 | 16,796 |
| 2023-09-26 | $16.50 | $16.56 | $16.32 | $16.32 | $16.32 | 15,900 |
| 2023-09-25 | $16.39 | $16.84 | $16.39 | $16.71 | $16.71 | 15,122 |
| 2023-09-22 | $16.39 | $16.53 | $16.25 | $16.26 | $16.26 | 14,673 |
| 2023-09-21 | $16.51 | $16.66 | $16.30 | $16.47 | $16.47 | 18,719 |
| 2023-09-20 | $17.62 | $17.62 | $16.55 | $16.55 | $16.55 | 13,050 |
| 2023-09-19 | $16.92 | $17.04 | $16.80 | $16.81 | $16.81 | 15,606 |
| 2023-09-18 | $17.34 | $17.36 | $16.91 | $16.91 | $16.91 | 17,270 |
| 2023-09-15 | $17.97 | $18.14 | $17.41 | $17.48 | $17.48 | 84,433 |
| 2023-09-14 | $17.82 | $17.99 | $17.71 | $17.99 | $17.99 | 12,915 |
| 2023-09-13 | $17.36 | $17.59 | $17.34 | $17.59 | $17.59 | 20,278 |
| 2023-09-12 | $17.43 | $18.20 | $17.43 | $17.73 | $17.73 | 10,826 |
| 2023-09-11 | $17.92 | $17.92 | $17.28 | $17.33 | $17.33 | 27,152 |
| 2023-09-08 | $17.68 | $17.87 | $17.59 | $17.79 | $17.79 | 8,652 |
| 2023-09-07 | $17.72 | $17.89 | $17.39 | $17.52 | $17.52 | 79,967 |
| 2023-09-06 | $18.53 | $18.53 | $17.62 | $17.75 | $17.75 | 17,221 |
| 2023-09-05 | $18.92 | $18.92 | $18.45 | $18.65 | $18.65 | 7,855 |
| 2023-09-01 | $18.70 | $19.15 | $18.70 | $19.06 | $19.06 | 13,275 |
| 2023-08-31 | $18.68 | $18.68 | $18.52 | $18.52 | $18.52 | 16,558 |
| 2023-08-30 | $18.90 | $18.97 | $18.43 | $18.74 | $18.74 | 16,537 |
| 2023-08-29 | $19.05 | $19.30 | $18.85 | $18.98 | $18.98 | 13,169 |
| 2023-08-28 | $18.88 | $19.23 | $18.88 | $19.14 | $19.14 | 10,071 |
| 2023-08-25 | $18.74 | $18.87 | $18.43 | $18.84 | $18.84 | 12,445 |
| 2023-08-24 | $18.59 | $19.04 | $18.59 | $18.75 | $18.75 | 13,979 |
| 2023-08-23 | $18.66 | $18.80 | $18.40 | $18.67 | $18.67 | 29,592 |
| 2023-08-22 | $18.60 | $18.64 | $18.45 | $18.47 | $18.47 | 17,217 |
| 2023-08-21 | $18.62 | $18.73 | $18.51 | $18.59 | $18.59 | 14,350 |
| 2023-08-18 | $18.40 | $18.90 | $18.40 | $18.60 | $18.60 | 16,092 |
| 2023-08-17 | $18.47 | $18.62 | $18.47 | $18.48 | $18.48 | 11,210 |
| 2023-08-16 | $18.62 | $18.62 | $18.40 | $18.47 | $18.47 | 15,747 |
| 2023-08-15 | $18.90 | $19.09 | $18.51 | $18.54 | $18.54 | 30,159 |
| 2023-08-14 | $19.25 | $19.25 | $18.95 | $18.96 | $18.96 | 9,570 |
| 2023-08-11 | $18.95 | $19.29 | $18.95 | $19.26 | $19.26 | 10,145 |
| 2023-08-10 | $18.86 | $19.28 | $18.86 | $18.97 | $18.97 | 18,076 |
| 2023-08-09 | $19.16 | $19.16 | $18.91 | $19.00 | $19.00 | 19,229 |
| 2023-08-08 | $18.93 | $19.20 | $18.78 | $19.15 | $19.15 | 18,665 |
| 2023-08-07 | $19.41 | $19.82 | $19.37 | $19.48 | $19.23 | 17,538 |
| 2023-08-04 | $20.16 | $20.18 | $19.38 | $19.46 | $19.46 | 18,247 |
| 2023-08-03 | $19.99 | $19.99 | $19.79 | $19.81 | $19.81 | 32,678 |
| 2023-08-02 | $19.83 | $20.02 | $19.55 | $19.99 | $19.99 | 14,637 |
| 2023-08-01 | $20.01 | $20.20 | $19.89 | $19.95 | $19.95 | 14,354 |
| 2023-07-31 | $20.57 | $20.86 | $19.90 | $20.06 | $20.06 | 15,617 |
| 2023-07-28 | $20.90 | $20.90 | $20.42 | $20.42 | $20.42 | 16,317 |
| 2023-07-27 | $20.90 | $20.91 | $20.46 | $20.68 | $20.68 | 17,716 |
| 2023-07-26 | $20.06 | $20.48 | $19.97 | $20.32 | $20.32 | 20,394 |
| 2023-07-25 | $19.60 | $20.13 | $19.56 | $19.56 | $19.56 | 9,404 |
| 2023-07-24 | $19.62 | $19.84 | $19.38 | $19.79 | $19.79 | 10,220 |
| 2023-07-21 | $19.86 | $19.98 | $19.43 | $19.58 | $19.58 | 16,618 |
| 2023-07-20 | $19.88 | $20.15 | $19.55 | $19.71 | $19.71 | 18,362 |
| 2023-07-19 | $19.34 | $19.88 | $19.26 | $19.88 | $19.88 | 14,858 |
| 2023-07-18 | $18.70 | $19.49 | $18.70 | $19.38 | $19.38 | 21,208 |
| 2023-07-17 | $18.33 | $18.77 | $18.33 | $18.64 | $18.64 | 11,367 |
| 2023-07-14 | $18.86 | $18.86 | $18.29 | $18.47 | $18.47 | 18,185 |
| 2023-07-13 | $18.70 | $18.81 | $18.64 | $18.81 | $18.81 | 10,535 |
| 2023-07-12 | $18.43 | $18.53 | $18.30 | $18.37 | $18.37 | 23,911 |
| 2023-07-11 | $18.25 | $18.41 | $18.01 | $18.10 | $18.10 | 12,218 |
| 2023-07-10 | $18.34 | $18.87 | $18.00 | $18.09 | $18.09 | 18,716 |
| 2023-07-07 | $18.13 | $18.65 | $18.13 | $18.53 | $18.53 | 63,303 |
| 2023-07-06 | $17.78 | $18.11 | $17.78 | $18.09 | $18.09 | 12,220 |
| 2023-07-05 | $18.75 | $18.75 | $18.28 | $18.40 | $18.40 | 18,024 |
| 2023-07-03 | $18.55 | $18.86 | $18.35 | $18.79 | $18.79 | 7,846 |
| 2023-06-30 | $18.88 | $18.88 | $18.20 | $18.41 | $18.41 | 26,550 |
| 2023-06-29 | $18.37 | $18.63 | $18.37 | $18.57 | $18.57 | 14,081 |
| 2023-06-28 | $18.36 | $18.40 | $18.15 | $18.26 | $18.26 | 14,825 |
| 2023-06-27 | $18.29 | $18.57 | $18.20 | $18.27 | $18.27 | 18,644 |
| 2023-06-26 | $18.57 | $18.72 | $18.23 | $18.33 | $18.33 | 32,881 |
| 2023-06-23 | $17.87 | $19.02 | $17.71 | $18.72 | $18.72 | 193,029 |
| 2023-06-22 | $18.16 | $18.28 | $17.90 | $18.07 | $18.07 | 18,987 |
| 2023-06-21 | $18.65 | $18.79 | $18.51 | $18.51 | $18.51 | 17,020 |
| 2023-06-20 | $19.90 | $19.90 | $18.84 | $18.89 | $18.89 | 33,976 |
| 2023-06-16 | $19.13 | $19.96 | $18.47 | $19.96 | $19.96 | 169,906 |
| 2023-06-15 | $18.52 | $18.96 | $18.48 | $18.96 | $18.96 | 20,003 |
| 2023-06-14 | $19.00 | $19.31 | $18.66 | $18.66 | $18.66 | 39,450 |
| 2023-06-13 | $18.68 | $19.00 | $18.68 | $18.93 | $18.93 | 21,818 |
| 2023-06-12 | $19.20 | $19.65 | $18.81 | $18.99 | $18.99 | 37,081 |
| 2023-06-09 | $19.20 | $19.40 | $19.04 | $19.13 | $19.13 | 13,155 |
| 2023-06-08 | $19.45 | $19.56 | $19.14 | $19.46 | $19.46 | 19,427 |
| 2023-06-07 | $18.56 | $19.61 | $18.56 | $19.49 | $19.49 | 56,495 |
| 2023-06-06 | $17.69 | $18.82 | $17.69 | $18.34 | $18.34 | 37,150 |
| 2023-06-05 | $18.35 | $18.36 | $17.47 | $17.69 | $17.69 | 65,508 |
| 2023-06-02 | $17.33 | $18.54 | $17.27 | $18.43 | $18.43 | 40,657 |
| 2023-06-01 | $16.86 | $17.20 | $16.74 | $17.15 | $17.15 | 21,333 |
| 2023-05-31 | $17.03 | $17.03 | $16.63 | $16.80 | $16.80 | 29,832 |
| 2023-05-30 | $17.17 | $17.19 | $16.82 | $16.98 | $16.98 | 9,101 |
| 2023-05-26 | $17.17 | $17.32 | $17.04 | $17.21 | $17.21 | 16,628 |
| 2023-05-25 | $17.23 | $17.52 | $17.00 | $17.09 | $17.09 | 11,793 |
| 2023-05-24 | $17.24 | $17.65 | $17.09 | $17.23 | $17.23 | 91,241 |
| 2023-05-23 | $16.99 | $17.40 | $16.99 | $17.15 | $17.15 | 64,484 |
| 2023-05-22 | $16.30 | $16.93 | $16.28 | $16.93 | $16.93 | 54,460 |
| 2023-05-19 | $16.63 | $16.63 | $16.03 | $16.11 | $16.11 | 21,793 |
| 2023-05-18 | $16.20 | $16.42 | $16.10 | $16.35 | $16.35 | 28,970 |
| 2023-05-17 | $15.91 | $16.35 | $15.80 | $16.10 | $16.10 | 115,387 |
| 2023-05-16 | $15.51 | $15.93 | $15.48 | $15.69 | $15.69 | 37,383 |
| 2023-05-15 | $15.31 | $15.64 | $15.12 | $15.47 | $15.47 | 27,190 |
| 2023-05-12 | $15.50 | $15.50 | $15.04 | $15.34 | $15.34 | 19,557 |
| 2023-05-11 | $15.21 | $15.84 | $15.21 | $15.37 | $15.37 | 43,929 |
| 2023-05-10 | $15.77 | $15.86 | $15.21 | $15.38 | $15.38 | 55,304 |
| 2023-05-09 | $15.66 | $15.70 | $15.25 | $15.38 | $15.38 | 35,812 |
| 2023-05-08 | $16.15 | $16.29 | $15.75 | $15.78 | $15.53 | 76,056 |
| 2023-05-05 | $16.47 | $16.47 | $16.02 | $16.15 | $16.15 | 43,197 |
| 2023-05-04 | $16.17 | $17.16 | $15.82 | $16.16 | $16.16 | 78,698 |
| 2023-05-03 | $16.42 | $16.84 | $16.31 | $16.31 | $16.31 | 31,716 |
| 2023-05-02 | $16.71 | $16.83 | $15.90 | $16.19 | $16.19 | 61,779 |
| 2023-05-01 | $17.13 | $17.13 | $16.62 | $16.65 | $16.65 | 27,500 |
| 2023-04-28 | $17.19 | $17.58 | $17.14 | $17.23 | $17.23 | 19,689 |
| 2023-04-27 | $16.96 | $17.49 | $16.82 | $17.40 | $17.40 | 20,197 |
| 2023-04-26 | $16.75 | $16.96 | $16.51 | $16.96 | $16.96 | 30,199 |
| 2023-04-25 | $16.98 | $17.18 | $16.71 | $16.77 | $16.77 | 27,633 |
| 2023-04-24 | $17.00 | $17.26 | $16.96 | $17.12 | $17.12 | 12,553 |
| 2023-04-21 | $17.02 | $17.30 | $16.98 | $17.03 | $17.03 | 26,440 |
| 2023-04-20 | $17.30 | $17.37 | $17.00 | $17.08 | $17.08 | 26,744 |
| 2023-04-19 | $17.46 | $17.62 | $17.07 | $17.35 | $17.35 | 26,746 |
| 2023-04-18 | $17.97 | $17.97 | $17.26 | $17.39 | $17.39 | 25,940 |
| 2023-04-17 | $17.55 | $17.78 | $17.06 | $17.78 | $17.78 | 19,546 |
| 2023-04-14 | $17.90 | $17.90 | $17.11 | $17.45 | $17.45 | 29,112 |
| 2023-04-13 | $17.55 | $17.90 | $17.55 | $17.76 | $17.76 | 14,255 |
| 2023-04-12 | $17.97 | $18.15 | $17.65 | $17.77 | $17.77 | 18,851 |
| 2023-04-11 | $17.90 | $18.09 | $17.60 | $18.00 | $18.00 | 33,518 |
| 2023-04-10 | $17.53 | $17.77 | $17.47 | $17.69 | $17.69 | 32,668 |
| 2023-04-06 | $17.61 | $17.73 | $17.46 | $17.52 | $17.52 | 13,095 |
| 2023-04-05 | $17.66 | $17.86 | $17.31 | $17.51 | $17.51 | 38,940 |
| 2023-04-04 | $18.25 | $18.29 | $17.54 | $17.77 | $17.77 | 32,969 |
| 2023-04-03 | $18.30 | $18.37 | $17.96 | $18.30 | $18.30 | 34,831 |
| 2023-03-31 | $18.13 | $18.44 | $17.91 | $18.27 | $18.27 | 45,589 |
| 2023-03-30 | $18.71 | $18.71 | $17.79 | $18.06 | $18.06 | 31,969 |
| 2023-03-29 | $18.64 | $18.64 | $18.15 | $18.30 | $18.30 | 40,013 |
| 2023-03-28 | $18.61 | $18.82 | $18.30 | $18.38 | $18.38 | 28,686 |
| 2023-03-27 | $18.58 | $19.18 | $18.52 | $18.80 | $18.80 | 66,734 |
| 2023-03-24 | $17.99 | $18.49 | $17.81 | $18.30 | $18.30 | 30,615 |
| 2023-03-23 | $18.60 | $18.60 | $17.78 | $18.06 | $18.06 | 31,497 |
| 2023-03-22 | $19.33 | $19.33 | $18.40 | $18.45 | $18.45 | 21,676 |
| 2023-03-21 | $19.15 | $19.49 | $19.02 | $19.21 | $19.21 | 41,854 |
| 2023-03-20 | $18.76 | $19.30 | $18.75 | $18.75 | $18.75 | 39,766 |
| 2023-03-17 | $19.17 | $19.29 | $18.52 | $18.64 | $18.64 | 75,088 |
| 2023-03-16 | $17.92 | $19.59 | $17.58 | $19.27 | $19.27 | 56,974 |
| 2023-03-15 | $18.35 | $18.50 | $17.81 | $18.18 | $18.18 | 66,660 |
| 2023-03-14 | $19.49 | $19.63 | $18.62 | $18.83 | $18.83 | 77,445 |
| 2023-03-13 | $18.94 | $19.16 | $18.07 | $18.35 | $18.35 | 84,992 |
| 2023-03-10 | $19.20 | $19.37 | $18.54 | $19.05 | $19.05 | 56,720 |
| 2023-03-09 | $20.23 | $20.23 | $19.20 | $19.20 | $19.20 | 35,031 |
| 2023-03-08 | $20.28 | $20.40 | $20.01 | $20.20 | $20.20 | 13,689 |
| 2023-03-07 | $20.70 | $20.70 | $20.11 | $20.27 | $20.27 | 13,491 |
| 2023-03-06 | $20.97 | $21.01 | $20.51 | $20.64 | $20.64 | 56,116 |
| 2023-03-03 | $21.06 | $21.07 | $20.71 | $20.98 | $20.98 | 29,932 |
| 2023-03-02 | $21.05 | $21.77 | $20.65 | $20.81 | $20.81 | 21,792 |
| 2023-03-01 | $21.07 | $21.20 | $20.71 | $20.96 | $20.96 | 26,900 |
| 2023-02-28 | $21.30 | $21.45 | $21.02 | $21.06 | $21.06 | 19,337 |
| 2023-02-27 | $21.04 | $21.33 | $20.93 | $21.10 | $21.10 | 12,143 |
| 2023-02-24 | $21.11 | $21.40 | $20.95 | $21.05 | $21.05 | 16,417 |
| 2023-02-23 | $21.30 | $21.69 | $21.26 | $21.42 | $21.42 | 15,975 |
| 2023-02-22 | $21.33 | $21.82 | $20.93 | $21.27 | $21.27 | 37,975 |
| 2023-02-21 | $21.35 | $21.52 | $21.08 | $21.13 | $21.13 | 24,408 |
| 2023-02-17 | $21.28 | $21.70 | $21.28 | $21.31 | $21.31 | 27,578 |
| 2023-02-16 | $21.39 | $21.59 | $21.07 | $21.13 | $21.13 | 28,674 |
| 2023-02-15 | $21.35 | $21.70 | $21.23 | $21.52 | $21.52 | 16,177 |
| 2023-02-14 | $21.29 | $21.59 | $21.25 | $21.34 | $21.34 | 13,135 |
| 2023-02-13 | $21.41 | $21.73 | $21.37 | $21.60 | $21.60 | 15,277 |
| 2023-02-10 | $21.33 | $21.50 | $21.22 | $21.41 | $21.41 | 14,191 |
| 2023-02-09 | $21.75 | $21.75 | $21.30 | $21.33 | $21.33 | 11,854 |
| 2023-02-08 | $21.82 | $21.93 | $21.73 | $21.81 | $21.81 | 8,428 |
| 2023-02-07 | $22.08 | $22.39 | $21.92 | $22.15 | $22.15 | 22,973 |
| 2023-02-06 | $22.35 | $22.49 | $22.18 | $22.46 | $22.46 | 27,929 |
| 2023-02-03 | $21.72 | $22.33 | $21.72 | $22.15 | $22.15 | 20,559 |
| 2023-02-02 | $21.54 | $21.92 | $21.54 | $21.79 | $21.79 | 22,086 |
| 2023-02-01 | $21.75 | $21.94 | $21.29 | $21.46 | $21.46 | 53,689 |
| 2023-01-31 | $21.61 | $21.93 | $21.36 | $21.90 | $21.90 | 27,276 |
| 2023-01-30 | $21.00 | $21.48 | $20.98 | $21.26 | $21.26 | 25,605 |
| 2023-01-27 | $21.74 | $21.75 | $20.64 | $20.87 | $20.87 | 43,082 |
| 2023-01-26 | $22.55 | $22.55 | $21.81 | $21.92 | $21.92 | 17,229 |
| 2023-01-25 | $22.49 | $22.72 | $22.36 | $22.55 | $22.55 | 10,002 |
| 2023-01-24 | $23.00 | $23.00 | $22.31 | $22.55 | $22.55 | 16,400 |
| 2023-01-23 | $23.46 | $23.57 | $22.87 | $23.04 | $23.04 | 17,040 |
| 2023-01-20 | $23.41 | $23.46 | $23.10 | $23.43 | $23.43 | 17,854 |
| 2023-01-19 | $23.39 | $23.39 | $23.04 | $23.24 | $23.24 | 18,573 |
| 2023-01-18 | $24.25 | $24.32 | $23.55 | $23.55 | $23.55 | 15,955 |
| 2023-01-17 | $24.50 | $24.53 | $23.99 | $24.26 | $24.26 | 11,514 |
| 2023-01-13 | $24.14 | $24.50 | $24.04 | $24.50 | $24.50 | 14,650 |
| 2023-01-12 | $24.02 | $24.40 | $23.94 | $24.23 | $24.23 | 16,030 |
| 2023-01-11 | $24.13 | $24.20 | $23.81 | $23.85 | $23.85 | 18,645 |
| 2023-01-10 | $23.97 | $24.36 | $23.97 | $24.19 | $24.19 | 17,388 |
| 2023-01-09 | $25.00 | $25.00 | $23.89 | $24.12 | $24.12 | 34,317 |
| 2023-01-06 | $24.56 | $24.94 | $24.15 | $24.81 | $24.81 | 25,435 |
| 2023-01-05 | $24.88 | $24.88 | $24.23 | $24.29 | $24.29 | 22,100 |
| 2023-01-04 | $25.80 | $25.80 | $24.93 | $24.95 | $24.95 | 28,775 |
| 2023-01-03 | $25.80 | $25.80 | $25.37 | $25.50 | $25.50 | 38,970 |
| 2022-12-30 | $25.50 | $25.62 | $25.40 | $25.55 | $25.55 | 17,134 |
| 2022-12-29 | $25.45 | $25.60 | $25.44 | $25.59 | $25.59 | 29,141 |
| 2022-12-28 | $25.25 | $25.37 | $24.89 | $25.25 | $25.25 | 54,450 |
| 2022-12-27 | $25.18 | $25.25 | $24.85 | $24.96 | $24.96 | 28,212 |
| 2022-12-23 | $25.16 | $25.25 | $24.98 | $25.13 | $25.13 | 28,721 |
| 2022-12-22 | $24.50 | $25.48 | $24.26 | $25.28 | $25.28 | 42,521 |
| 2022-12-21 | $24.25 | $24.67 | $24.25 | $24.59 | $24.59 | 22,510 |
| 2022-12-20 | $24.20 | $24.29 | $24.11 | $24.20 | $24.20 | 32,194 |
| 2022-12-19 | $24.50 | $24.50 | $23.62 | $24.20 | $24.20 | 41,347 |
| 2022-12-16 | $23.55 | $24.99 | $23.40 | $24.73 | $24.73 | 152,074 |
| 2022-12-15 | $24.00 | $24.00 | $23.54 | $23.55 | $23.55 | 24,675 |
| 2022-12-14 | $24.25 | $24.30 | $24.02 | $24.17 | $24.17 | 35,672 |
| 2022-12-13 | $24.18 | $24.39 | $23.83 | $24.21 | $24.21 | 40,497 |
| 2022-12-12 | $23.53 | $23.92 | $23.48 | $23.64 | $23.64 | 21,118 |
| 2022-12-09 | $23.66 | $23.76 | $23.36 | $23.65 | $23.65 | 21,819 |
| 2022-12-08 | $23.61 | $23.78 | $23.54 | $23.78 | $23.78 | 15,208 |
| 2022-12-07 | $23.65 | $23.77 | $23.23 | $23.58 | $23.58 | 19,474 |
| 2022-12-06 | $23.41 | $23.72 | $23.30 | $23.55 | $23.55 | 41,228 |
| 2022-12-05 | $23.82 | $23.87 | $22.85 | $23.58 | $23.58 | 58,478 |
| 2022-12-02 | $23.77 | $24.25 | $23.34 | $24.01 | $24.01 | 24,168 |
| 2022-12-01 | $24.17 | $24.17 | $23.65 | $23.95 | $23.95 | 11,800 |
| 2022-11-30 | $23.50 | $24.04 | $23.26 | $24.04 | $24.04 | 44,301 |
| 2022-11-29 | $23.71 | $23.74 | $23.00 | $23.50 | $23.50 | 51,524 |
| 2022-11-28 | $23.81 | $24.00 | $23.36 | $23.72 | $23.72 | 25,675 |
| 2022-11-25 | $23.43 | $24.02 | $23.43 | $23.85 | $23.85 | 5,609 |
| 2022-11-23 | $23.19 | $23.84 | $23.10 | $23.50 | $23.50 | 35,856 |
| 2022-11-22 | $22.83 | $23.27 | $22.70 | $23.19 | $23.19 | 18,884 |
| 2022-11-21 | $23.22 | $23.22 | $22.72 | $22.74 | $22.74 | 18,236 |
| 2022-11-18 | $23.33 | $23.33 | $22.99 | $23.21 | $23.21 | 16,763 |
| 2022-11-17 | $22.58 | $23.01 | $22.58 | $22.93 | $22.93 | 13,213 |
| 2022-11-16 | $23.04 | $23.18 | $22.66 | $22.84 | $22.84 | 20,958 |
| 2022-11-15 | $22.75 | $23.47 | $22.75 | $22.92 | $22.92 | 21,611 |
| 2022-11-14 | $22.33 | $23.20 | $22.33 | $22.70 | $22.70 | 23,709 |
| 2022-11-11 | $22.95 | $23.13 | $22.58 | $22.76 | $22.76 | 11,431 |
| 2022-11-10 | $22.33 | $22.88 | $22.10 | $22.87 | $22.87 | 55,506 |
| 2022-11-09 | $21.95 | $22.08 | $21.52 | $21.83 | $21.83 | 22,522 |
| 2022-11-08 | $22.18 | $22.41 | $21.77 | $22.09 | $22.09 | 23,752 |
| 2022-11-07 | $22.19 | $22.44 | $21.98 | $22.35 | $22.10 | 13,981 |
| 2022-11-04 | $21.92 | $22.28 | $21.65 | $22.19 | $21.94 | 17,859 |
| 2022-11-03 | $21.55 | $22.97 | $21.06 | $21.61 | $21.37 | 24,429 |
| 2022-11-02 | $21.82 | $22.41 | $21.61 | $21.65 | $21.41 | 27,618 |
| 2022-11-01 | $22.57 | $22.57 | $22.03 | $22.18 | $22.18 | 12,487 |
| 2022-10-31 | $22.78 | $22.89 | $22.40 | $22.47 | $22.47 | 20,641 |
| 2022-10-28 | $22.83 | $23.10 | $22.53 | $22.78 | $22.78 | 23,597 |
| 2022-10-27 | $22.47 | $23.01 | $22.47 | $22.83 | $22.83 | 13,450 |
| 2022-10-26 | $22.89 | $22.89 | $22.10 | $22.17 | $22.17 | 31,513 |
| 2022-10-25 | $22.03 | $22.88 | $21.83 | $22.64 | $22.64 | 21,751 |
| 2022-10-24 | $22.11 | $22.26 | $21.69 | $22.26 | $22.26 | 13,122 |
| 2022-10-21 | $21.70 | $22.10 | $21.49 | $21.88 | $21.88 | 19,928 |
| 2022-10-20 | $21.76 | $21.90 | $21.21 | $21.52 | $21.52 | 17,064 |
| 2022-10-19 | $21.84 | $21.97 | $21.27 | $21.89 | $21.89 | 16,721 |
| 2022-10-18 | $22.23 | $22.50 | $21.96 | $22.14 | $22.14 | 14,829 |
| 2022-10-17 | $21.99 | $22.18 | $21.68 | $21.92 | $21.92 | 23,956 |
| 2022-10-14 | $22.28 | $22.45 | $21.39 | $21.76 | $21.76 | 14,608 |
| 2022-10-13 | $21.14 | $22.36 | $20.82 | $22.27 | $22.27 | 29,888 |
| 2022-10-12 | $20.82 | $21.04 | $20.67 | $20.95 | $20.95 | 11,430 |
| 2022-10-11 | $21.52 | $21.52 | $20.63 | $20.87 | $20.87 | 16,795 |
| 2022-10-10 | $21.63 | $21.63 | $20.70 | $20.84 | $20.84 | 18,553 |
| 2022-10-07 | $21.32 | $21.32 | $20.50 | $20.59 | $20.59 | 37,281 |
| 2022-10-06 | $21.99 | $21.99 | $21.47 | $21.50 | $21.50 | 11,262 |
| 2022-10-05 | $21.90 | $22.18 | $21.82 | $21.98 | $21.98 | 14,959 |
| 2022-10-04 | $21.27 | $22.39 | $21.00 | $22.27 | $22.27 | 107,487 |
| 2022-10-03 | $21.05 | $21.12 | $20.70 | $21.06 | $21.06 | 34,183 |
| 2022-09-30 | $20.75 | $21.28 | $20.70 | $20.81 | $20.81 | 27,031 |
| 2022-09-29 | $20.94 | $21.20 | $20.78 | $20.91 | $20.91 | 26,805 |
| 2022-09-28 | $21.11 | $21.54 | $21.02 | $21.36 | $21.36 | 38,724 |
| 2022-09-27 | $21.17 | $21.71 | $20.90 | $21.03 | $21.03 | 44,839 |
| 2022-09-26 | $20.89 | $21.39 | $20.89 | $21.10 | $21.10 | 92,257 |
| 2022-09-23 | $21.71 | $21.85 | $20.39 | $20.75 | $20.75 | 95,595 |
| 2022-09-22 | $22.29 | $22.42 | $21.72 | $21.75 | $21.75 | 49,571 |
| 2022-09-21 | $22.40 | $22.89 | $22.07 | $22.17 | $22.17 | 69,512 |
| 2022-09-20 | $22.52 | $22.75 | $22.14 | $22.44 | $22.44 | 41,653 |
| 2022-09-19 | $22.95 | $23.00 | $22.37 | $22.47 | $22.47 | 31,052 |
| 2022-09-16 | $22.50 | $23.20 | $22.46 | $22.85 | $22.85 | 50,151 |
| 2022-09-15 | $22.13 | $23.26 | $22.13 | $22.73 | $22.73 | 26,044 |
| 2022-09-14 | $23.30 | $23.63 | $22.26 | $22.26 | $22.26 | 41,569 |
| 2022-09-13 | $24.21 | $24.34 | $23.05 | $23.16 | $23.16 | 24,624 |
| 2022-09-12 | $24.72 | $24.77 | $24.51 | $24.54 | $24.54 | 6,612 |
| 2022-09-09 | $24.30 | $24.70 | $24.20 | $24.59 | $24.59 | 10,491 |
| 2022-09-08 | $23.81 | $24.38 | $23.71 | $24.38 | $24.38 | 10,450 |
| 2022-09-07 | $23.71 | $24.10 | $23.58 | $24.10 | $24.10 | 15,107 |
| 2022-09-06 | $24.18 | $24.39 | $23.35 | $23.99 | $23.99 | 10,446 |
| 2022-09-02 | $24.62 | $25.42 | $24.05 | $24.06 | $24.06 | 10,363 |
| 2022-09-01 | $24.63 | $24.77 | $23.96 | $24.53 | $24.53 | 9,339 |
| 2022-08-31 | $24.60 | $24.90 | $24.51 | $24.61 | $24.61 | 13,968 |
| 2022-08-30 | $24.92 | $25.01 | $24.26 | $24.80 | $24.80 | 8,617 |
| 2022-08-29 | $24.52 | $25.22 | $24.48 | $24.60 | $24.60 | 9,099 |
| 2022-08-26 | $26.05 | $26.05 | $24.98 | $25.38 | $25.38 | 14,378 |
| 2022-08-25 | $26.07 | $26.07 | $25.65 | $25.80 | $25.80 | 10,245 |
| 2022-08-24 | $25.98 | $26.22 | $25.51 | $25.93 | $25.93 | 18,110 |
| 2022-08-23 | $25.52 | $26.00 | $25.36 | $25.75 | $25.75 | 9,610 |
| 2022-08-22 | $25.74 | $26.26 | $25.59 | $26.03 | $26.03 | 47,359 |
| 2022-08-19 | $25.73 | $26.09 | $25.44 | $25.85 | $25.85 | 21,057 |
| 2022-08-18 | $25.65 | $26.17 | $25.44 | $26.03 | $26.03 | 14,172 |
| 2022-08-17 | $25.87 | $25.95 | $25.36 | $25.67 | $25.67 | 11,487 |
| 2022-08-16 | $25.97 | $26.22 | $25.73 | $26.15 | $26.15 | 9,298 |
| 2022-08-15 | $25.60 | $26.00 | $24.52 | $25.99 | $25.99 | 11,533 |
| 2022-08-12 | $25.55 | $25.84 | $24.92 | $25.84 | $25.84 | 18,839 |
| 2022-08-11 | $25.29 | $25.77 | $25.19 | $25.54 | $25.54 | 9,249 |
| 2022-08-10 | $25.18 | $25.25 | $24.95 | $25.06 | $25.06 | 14,690 |
| 2022-08-09 | $24.48 | $24.96 | $24.18 | $24.95 | $24.95 | 14,530 |
| 2022-08-08 | $24.70 | $25.09 | $24.44 | $24.52 | $24.28 | 16,752 |
| 2022-08-05 | $24.67 | $25.10 | $24.33 | $24.73 | $24.48 | 14,014 |
| 2022-08-04 | $25.12 | $25.43 | $24.41 | $24.67 | $24.43 | 11,077 |
| 2022-08-03 | $25.36 | $26.01 | $24.92 | $25.59 | $25.34 | 12,271 |
| 2022-08-02 | $25.43 | $25.49 | $25.29 | $25.42 | $25.17 | 11,323 |
| 2022-08-01 | $25.96 | $25.96 | $25.51 | $25.93 | $25.67 | 25,685 |
| 2022-07-29 | $25.57 | $26.07 | $25.54 | $26.01 | $25.75 | 22,741 |
| 2022-07-28 | $25.16 | $25.78 | $24.87 | $25.71 | $25.45 | 18,288 |
| 2022-07-27 | $24.47 | $25.47 | $24.45 | $25.46 | $25.21 | 22,143 |
| 2022-07-26 | $24.22 | $24.85 | $24.22 | $24.59 | $24.35 | 12,030 |
| 2022-07-25 | $24.74 | $24.74 | $24.06 | $24.24 | $24.00 | 16,040 |
| 2022-07-22 | $24.50 | $24.50 | $23.80 | $23.90 | $23.66 | 11,619 |
| 2022-07-21 | $24.51 | $24.79 | $23.93 | $24.42 | $24.18 | 10,385 |
| 2022-07-20 | $23.90 | $24.89 | $23.90 | $24.80 | $24.55 | 19,870 |
| 2022-07-19 | $23.40 | $24.21 | $23.17 | $23.92 | $23.68 | 17,221 |
| 2022-07-18 | $23.05 | $23.46 | $22.98 | $23.16 | $22.93 | 14,822 |
| 2022-07-15 | $23.07 | $23.08 | $22.86 | $22.90 | $22.67 | 30,372 |
| 2022-07-14 | $22.81 | $22.81 | $22.47 | $22.59 | $22.37 | 11,632 |
| 2022-07-13 | $23.27 | $23.27 | $23.04 | $23.15 | $22.92 | 6,361 |
| 2022-07-12 | $23.52 | $23.74 | $23.42 | $23.42 | $23.19 | 8,872 |
| 2022-07-11 | $23.69 | $24.01 | $23.38 | $23.55 | $23.32 | 17,662 |
| 2022-07-08 | $24.15 | $24.15 | $23.63 | $23.68 | $23.45 | 16,723 |
| 2022-07-07 | $24.02 | $24.22 | $23.97 | $23.97 | $23.73 | 12,478 |
| 2022-07-06 | $24.18 | $24.19 | $23.86 | $23.98 | $23.74 | 12,528 |
| 2022-07-05 | $24.32 | $24.48 | $23.84 | $24.31 | $24.07 | 14,486 |
| 2022-07-01 | $24.19 | $24.72 | $24.19 | $24.53 | $24.29 | 15,328 |
| 2022-06-30 | $24.16 | $24.99 | $24.08 | $24.34 | $24.10 | 13,516 |
| 2022-06-29 | $24.65 | $24.86 | $24.26 | $24.45 | $24.21 | 40,905 |
| 2022-06-28 | $24.50 | $24.69 | $24.23 | $24.65 | $24.41 | 35,490 |
| 2022-06-27 | $24.59 | $24.65 | $24.20 | $24.51 | $24.27 | 13,780 |
| 2022-06-24 | $24.25 | $24.49 | $23.98 | $24.38 | $24.14 | 77,091 |
| 2022-06-23 | $24.09 | $24.12 | $23.76 | $24.03 | $23.79 | 22,779 |
| 2022-06-22 | $24.04 | $24.77 | $23.59 | $24.22 | $23.98 | 13,505 |
| 2022-06-21 | $23.77 | $24.27 | $23.06 | $24.14 | $23.90 | 20,277 |
| 2022-06-17 | $23.19 | $23.77 | $23.19 | $23.47 | $23.24 | 31,082 |
| 2022-06-16 | $23.24 | $23.77 | $22.88 | $23.17 | $22.94 | 20,112 |
| 2022-06-15 | $23.42 | $23.93 | $23.14 | $23.58 | $23.35 | 17,666 |
| 2022-06-14 | $23.30 | $23.33 | $22.98 | $23.23 | $23.00 | 12,203 |
| 2022-06-13 | $23.39 | $23.71 | $23.06 | $23.36 | $23.13 | 19,162 |
| 2022-06-10 | $23.84 | $25.27 | $23.51 | $23.73 | $23.49 | 13,234 |
| 2022-06-09 | $24.59 | $24.59 | $24.10 | $24.12 | $23.88 | 12,897 |
| 2022-06-08 | $25.08 | $25.83 | $24.72 | $24.80 | $24.55 | 16,751 |
| 2022-06-07 | $24.85 | $25.32 | $24.85 | $25.16 | $24.91 | 14,105 |
| 2022-06-06 | $25.39 | $25.39 | $24.94 | $25.15 | $24.90 | 12,672 |
| 2022-06-03 | $25.30 | $25.30 | $24.59 | $24.83 | $24.58 | 31,759 |
| 2022-06-02 | $25.22 | $25.41 | $25.20 | $25.41 | $25.16 | 11,037 |
| 2022-06-01 | $24.98 | $25.22 | $24.82 | $24.96 | $24.71 | 11,057 |
| 2022-05-31 | $25.10 | $25.49 | $24.80 | $25.45 | $25.20 | 15,746 |
| 2022-05-27 | $25.31 | $25.31 | $25.02 | $25.26 | $25.01 | 20,403 |
| 2022-05-26 | $25.02 | $25.38 | $25.00 | $25.05 | $24.80 | 15,807 |
| 2022-05-25 | $24.62 | $25.32 | $24.62 | $24.80 | $24.55 | 24,393 |
| 2022-05-24 | $24.55 | $24.70 | $24.11 | $24.55 | $24.31 | 15,143 |
| 2022-05-23 | $24.15 | $24.78 | $23.97 | $24.56 | $24.32 | 23,662 |
| 2022-05-20 | $23.91 | $23.91 | $23.44 | $23.83 | $23.59 | 23,214 |
| 2022-05-19 | $23.81 | $24.21 | $23.61 | $23.67 | $23.44 | 31,394 |
| 2022-05-18 | $24.24 | $24.36 | $23.82 | $23.98 | $23.74 | 23,472 |
| 2022-05-17 | $24.49 | $24.61 | $24.40 | $24.48 | $24.24 | 15,716 |
| 2022-05-16 | $24.22 | $24.34 | $24.00 | $24.12 | $23.88 | 16,748 |
| 2022-05-13 | $24.64 | $24.95 | $24.15 | $24.22 | $23.98 | 24,351 |
| 2022-05-12 | $24.37 | $24.48 | $24.05 | $24.43 | $24.19 | 19,765 |
| 2022-05-11 | $24.67 | $25.13 | $24.18 | $24.34 | $24.10 | 19,730 |
| 2022-05-10 | $25.21 | $25.35 | $24.50 | $24.59 | $24.35 | 32,474 |
| 2022-05-09 | $24.71 | $25.38 | $24.71 | $25.37 | $24.87 | 22,949 |
| 2022-05-06 | $25.18 | $25.20 | $24.63 | $24.82 | $24.33 | 18,795 |
| 2022-05-05 | $25.32 | $25.39 | $24.76 | $24.98 | $24.48 | 26,224 |
| 2022-05-04 | $25.09 | $25.81 | $24.94 | $25.61 | $25.10 | 22,245 |
| 2022-05-03 | $24.80 | $25.33 | $24.53 | $24.90 | $24.40 | 39,122 |
| 2022-05-02 | $25.25 | $25.40 | $24.33 | $24.75 | $24.26 | 42,391 |
| 2022-04-29 | $25.36 | $26.29 | $25.00 | $25.00 | $24.50 | 31,449 |
| 2022-04-28 | $25.01 | $25.79 | $24.95 | $25.70 | $25.19 | 27,103 |
| 2022-04-27 | $24.73 | $25.02 | $24.52 | $24.80 | $24.31 | 20,632 |
| 2022-04-26 | $25.25 | $25.63 | $24.62 | $24.89 | $24.40 | 28,842 |
| 2022-04-25 | $25.51 | $25.51 | $25.09 | $25.39 | $24.89 | 37,445 |
| 2022-04-22 | $26.06 | $26.64 | $25.69 | $25.69 | $25.18 | 19,841 |
| 2022-04-21 | $27.10 | $27.10 | $26.08 | $26.25 | $25.73 | 14,837 |
| 2022-04-20 | $26.39 | $26.88 | $26.25 | $26.41 | $25.88 | 19,570 |
| 2022-04-19 | $25.42 | $26.91 | $25.42 | $26.18 | $25.66 | 22,432 |
| 2022-04-18 | $25.69 | $26.22 | $25.46 | $25.46 | $24.95 | 15,981 |
| 2022-04-14 | $26.01 | $26.30 | $25.37 | $25.60 | $25.09 | 35,683 |
| 2022-04-13 | $25.42 | $26.17 | $25.42 | $25.95 | $25.43 | 18,006 |
| 2022-04-12 | $25.82 | $26.26 | $25.47 | $25.57 | $25.06 | 21,525 |
| 2022-04-11 | $25.81 | $26.16 | $25.66 | $25.73 | $25.22 | 13,464 |
| 2022-04-08 | $26.33 | $26.33 | $25.68 | $25.86 | $25.35 | 18,954 |
| 2022-04-07 | $26.47 | $26.47 | $25.83 | $26.12 | $25.60 | 16,206 |
| 2022-04-06 | $27.03 | $27.03 | $26.39 | $26.53 | $26.00 | 23,999 |
| 2022-04-05 | $26.65 | $27.36 | $26.50 | $26.65 | $26.12 | 27,313 |
| 2022-04-04 | $27.23 | $27.40 | $26.57 | $26.76 | $26.23 | 16,837 |
| 2022-04-01 | $27.51 | $27.51 | $26.83 | $27.08 | $26.54 | 23,227 |
| 2022-03-31 | $27.31 | $27.68 | $27.07 | $27.21 | $26.67 | 28,529 |
| 2022-03-30 | $28.05 | $28.34 | $27.35 | $27.37 | $26.83 | 24,899 |
| 2022-03-29 | $28.09 | $28.31 | $27.87 | $27.92 | $27.36 | 39,709 |
| 2022-03-28 | $27.87 | $28.27 | $27.61 | $27.97 | $27.41 | 16,196 |
| 2022-03-25 | $27.93 | $28.30 | $27.78 | $27.94 | $27.38 | 15,070 |
| 2022-03-24 | $27.75 | $28.00 | $27.75 | $27.88 | $27.33 | 12,872 |
| 2022-03-23 | $28.46 | $28.46 | $27.81 | $27.81 | $27.26 | 12,779 |
| 2022-03-22 | $28.40 | $28.55 | $28.05 | $28.34 | $27.78 | 17,967 |
| 2022-03-21 | $28.40 | $28.51 | $28.16 | $28.22 | $27.66 | 15,204 |
| 2022-03-18 | $28.53 | $28.60 | $28.14 | $28.43 | $27.86 | 57,353 |
| 2022-03-17 | $28.37 | $28.64 | $28.19 | $28.54 | $27.97 | 14,943 |
| 2022-03-16 | $28.65 | $28.71 | $28.31 | $28.58 | $28.01 | 18,092 |
| 2022-03-15 | $28.84 | $28.84 | $28.20 | $28.42 | $27.85 | 12,648 |
| 2022-03-14 | $28.57 | $28.77 | $28.42 | $28.61 | $28.04 | 9,529 |
| 2022-03-11 | $28.48 | $28.86 | $28.04 | $28.38 | $27.82 | 17,567 |
| 2022-03-10 | $28.43 | $28.54 | $28.17 | $28.41 | $27.85 | 9,068 |
| 2022-03-09 | $28.58 | $28.78 | $28.17 | $28.44 | $27.87 | 18,657 |
| 2022-03-08 | $28.52 | $28.73 | $27.89 | $27.94 | $27.38 | 19,300 |
| 2022-03-07 | $28.46 | $28.80 | $28.13 | $28.13 | $27.57 | 17,739 |
| 2022-03-04 | $28.77 | $28.77 | $28.45 | $28.53 | $27.96 | 16,120 |
| 2022-03-03 | $29.00 | $29.18 | $28.88 | $29.17 | $28.59 | 13,031 |
| 2022-03-02 | $29.08 | $29.36 | $28.43 | $29.00 | $28.42 | 27,605 |
| 2022-03-01 | $28.98 | $29.21 | $27.25 | $27.63 | $27.08 | 38,462 |
| 2022-02-28 | $29.31 | $29.54 | $28.82 | $28.90 | $28.33 | 25,713 |
| 2022-02-25 | $29.02 | $29.50 | $29.02 | $29.39 | $28.81 | 18,973 |
| 2022-02-24 | $28.65 | $29.27 | $28.00 | $28.77 | $28.20 | 36,907 |
| 2022-02-23 | $29.56 | $29.91 | $28.97 | $28.99 | $28.41 | 27,574 |
| 2022-02-22 | $29.78 | $29.97 | $29.31 | $29.31 | $28.73 | 14,239 |
| 2022-02-18 | $29.24 | $30.04 | $29.24 | $29.57 | $28.98 | 23,278 |
| 2022-02-17 | $29.77 | $30.29 | $29.29 | $29.43 | $28.84 | 13,064 |
| 2022-02-16 | $30.30 | $30.30 | $29.69 | $30.09 | $29.49 | 14,523 |
| 2022-02-15 | $30.21 | $30.62 | $30.06 | $30.30 | $29.70 | 14,899 |
| 2022-02-14 | $30.14 | $30.42 | $29.90 | $29.91 | $29.32 | 28,187 |
| 2022-02-11 | $29.96 | $30.75 | $29.78 | $30.00 | $29.40 | 29,738 |
| 2022-02-10 | $29.27 | $30.38 | $29.27 | $29.97 | $29.37 | 46,763 |
| 2022-02-09 | $30.11 | $30.39 | $29.31 | $29.34 | $28.76 | 37,626 |
| 2022-02-08 | $29.69 | $30.39 | $29.64 | $30.04 | $29.44 | 25,059 |
| 2022-02-07 | $29.50 | $29.97 | $29.47 | $29.83 | $29.00 | 29,962 |
| 2022-02-04 | $29.08 | $29.45 | $28.90 | $29.23 | $28.41 | 17,917 |
| 2022-02-03 | $29.03 | $29.51 | $28.75 | $29.03 | $28.22 | 21,743 |
| 2022-02-02 | $29.45 | $29.50 | $28.91 | $29.15 | $28.33 | 30,580 |
| 2022-02-01 | $29.38 | $29.67 | $29.21 | $29.53 | $28.70 | 20,669 |
| 2022-01-31 | $29.55 | $30.06 | $29.06 | $29.52 | $28.69 | 33,686 |
| 2022-01-28 | $30.57 | $30.57 | $28.88 | $29.58 | $28.75 | 27,325 |
| 2022-01-27 | $30.68 | $30.83 | $29.81 | $29.99 | $29.15 | 15,704 |
| 2022-01-26 | $31.00 | $31.59 | $29.50 | $30.46 | $29.61 | 32,905 |
| 2022-01-25 | $30.49 | $31.18 | $30.03 | $31.00 | $30.13 | 31,692 |
| 2022-01-24 | $29.98 | $31.05 | $29.68 | $30.86 | $30.00 | 35,432 |
| 2022-01-21 | $29.97 | $31.13 | $29.82 | $30.21 | $29.36 | 33,816 |
| 2022-01-20 | $30.87 | $31.22 | $30.28 | $30.37 | $29.52 | 14,936 |
| 2022-01-19 | $31.97 | $31.97 | $30.83 | $30.83 | $29.97 | 26,272 |
| 2022-01-18 | $32.51 | $32.60 | $31.65 | $31.70 | $30.81 | 25,683 |
| 2022-01-14 | $31.89 | $32.53 | $31.89 | $32.50 | $31.59 | 19,205 |
| 2022-01-13 | $32.01 | $32.46 | $32.01 | $32.22 | $31.32 | 22,906 |
| 2022-01-12 | $32.24 | $32.42 | $32.00 | $32.17 | $31.27 | 37,253 |
| 2022-01-11 | $32.01 | $32.42 | $31.54 | $32.19 | $31.29 | 58,533 |
| 2022-01-10 | $31.86 | $32.45 | $31.76 | $32.13 | $31.23 | 29,548 |
| 2022-01-07 | $31.69 | $31.77 | $31.32 | $31.70 | $30.81 | 25,778 |
| 2022-01-06 | $31.52 | $31.82 | $30.97 | $31.62 | $30.74 | 22,688 |
| 2022-01-05 | $31.45 | $31.63 | $30.99 | $31.25 | $30.38 | 14,891 |
| 2022-01-04 | $31.75 | $31.99 | $31.42 | $31.42 | $30.54 | 27,916 |
| 2022-01-03 | $31.52 | $31.68 | $31.07 | $31.30 | $30.42 | 14,243 |
| 2021-12-31 | $30.59 | $31.18 | $30.59 | $31.07 | $30.20 | 12,801 |
| 2021-12-30 | $31.29 | $31.29 | $30.87 | $31.06 | $30.19 | 9,738 |
| 2021-12-29 | $31.35 | $31.35 | $31.10 | $31.30 | $30.42 | 7,566 |
| 2021-12-28 | $31.63 | $31.86 | $31.03 | $31.13 | $30.26 | 34,648 |
| 2021-12-27 | $31.25 | $31.63 | $31.24 | $31.42 | $30.54 | 9,382 |
| 2021-12-23 | $31.04 | $31.31 | $30.89 | $31.20 | $30.33 | 12,430 |
| 2021-12-22 | $30.53 | $31.13 | $30.02 | $30.97 | $30.10 | 22,260 |
| 2021-12-21 | $30.18 | $30.66 | $29.78 | $30.55 | $29.70 | 21,274 |
| 2021-12-20 | $30.01 | $30.17 | $29.30 | $29.97 | $29.13 | 34,729 |
| 2021-12-17 | $31.01 | $31.38 | $30.09 | $30.33 | $29.48 | 56,072 |
| 2021-12-16 | $31.14 | $31.60 | $30.60 | $30.94 | $30.07 | 24,926 |
| 2021-12-15 | $31.00 | $31.68 | $30.42 | $31.14 | $30.27 | 30,744 |
| 2021-12-14 | $30.81 | $31.28 | $30.68 | $30.97 | $30.10 | 47,102 |
| 2021-12-13 | $31.30 | $31.30 | $30.74 | $30.93 | $30.06 | 14,228 |
| 2021-12-10 | $30.80 | $31.86 | $30.67 | $31.35 | $30.47 | 12,939 |
| 2021-12-09 | $31.66 | $31.67 | $31.30 | $31.37 | $30.49 | 13,991 |
| 2021-12-08 | $31.40 | $31.95 | $31.35 | $31.68 | $30.79 | 28,369 |
| 2021-12-07 | $31.98 | $31.98 | $31.69 | $31.71 | $30.82 | 21,324 |
| 2021-12-06 | $31.65 | $31.72 | $31.45 | $31.61 | $30.73 | 27,489 |
| 2021-12-03 | $31.25 | $31.65 | $30.55 | $31.34 | $30.46 | 22,639 |
| 2021-12-02 | $31.38 | $32.07 | $30.97 | $31.42 | $30.54 | 18,063 |
| 2021-12-01 | $31.72 | $32.10 | $30.43 | $30.48 | $29.63 | 22,888 |
| 2021-11-30 | $30.51 | $31.70 | $30.40 | $31.03 | $30.16 | 20,340 |
| 2021-11-29 | $32.14 | $32.46 | $30.92 | $30.97 | $30.10 | 30,605 |
| 2021-11-26 | $32.61 | $32.61 | $31.01 | $31.47 | $30.59 | 23,715 |
| 2021-11-24 | $33.62 | $34.24 | $32.89 | $33.57 | $32.63 | 16,387 |
| 2021-11-23 | $33.25 | $33.98 | $33.19 | $33.69 | $32.75 | 24,747 |
| 2021-11-22 | $32.90 | $33.50 | $32.54 | $33.12 | $32.19 | 30,932 |
| 2021-11-19 | $32.55 | $33.65 | $32.50 | $32.68 | $31.77 | 23,028 |
| 2021-11-18 | $31.20 | $33.66 | $31.20 | $32.78 | $31.86 | 49,535 |
| 2021-11-17 | $32.75 | $32.75 | $31.61 | $31.80 | $30.91 | 22,305 |
| 2021-11-16 | $33.38 | $34.33 | $32.06 | $32.93 | $32.01 | 25,341 |
| 2021-11-15 | $33.51 | $33.75 | $32.63 | $33.75 | $32.81 | 19,792 |
| 2021-11-12 | $33.35 | $33.67 | $32.76 | $33.47 | $32.53 | 11,141 |
| 2021-11-11 | $33.28 | $33.40 | $33.09 | $33.40 | $32.47 | 9,064 |
| 2021-11-10 | $33.26 | $33.38 | $33.17 | $33.30 | $32.37 | 16,756 |
| 2021-11-09 | $33.42 | $33.47 | $32.85 | $33.21 | $32.28 | 15,959 |
| 2021-11-08 | $33.94 | $34.50 | $33.40 | $33.77 | $32.59 | 13,544 |
| 2021-11-05 | $32.79 | $33.81 | $32.79 | $33.75 | $32.57 | 32,114 |
| 2021-11-04 | $33.22 | $33.22 | $32.25 | $32.57 | $31.43 | 10,696 |
| 2021-11-03 | $31.92 | $33.46 | $31.90 | $33.09 | $31.93 | 38,474 |
| 2021-11-02 | $31.50 | $31.90 | $31.50 | $31.90 | $30.79 | 10,441 |
| 2021-11-01 | $31.94 | $32.00 | $31.72 | $31.93 | $30.81 | 15,780 |
| 2021-10-29 | $31.30 | $31.92 | $31.06 | $31.70 | $30.59 | 12,421 |
| 2021-10-28 | $31.98 | $31.98 | $30.70 | $30.93 | $29.85 | 24,021 |
| 2021-10-27 | $30.90 | $31.59 | $30.39 | $30.57 | $29.50 | 20,417 |
| 2021-10-26 | $30.69 | $31.54 | $30.65 | $31.02 | $29.94 | 27,046 |
| 2021-10-25 | $30.81 | $30.81 | $30.37 | $30.75 | $29.68 | 11,494 |
| 2021-10-22 | $30.73 | $30.94 | $30.55 | $30.84 | $29.76 | 5,904 |
| 2021-10-21 | $31.12 | $31.12 | $30.36 | $30.52 | $29.45 | 11,248 |
| 2021-10-20 | $30.48 | $30.99 | $29.95 | $30.69 | $29.62 | 16,498 |
| 2021-10-19 | $30.80 | $30.92 | $30.08 | $30.56 | $29.49 | 20,275 |
| 2021-10-18 | $30.22 | $30.83 | $30.22 | $30.68 | $29.61 | 16,599 |
| 2021-10-15 | $30.86 | $31.08 | $29.82 | $30.22 | $29.16 | 74,514 |
| 2021-10-14 | $30.85 | $30.85 | $30.18 | $30.43 | $29.37 | 21,864 |
| 2021-10-13 | $31.12 | $31.13 | $30.15 | $30.54 | $29.47 | 21,821 |
| 2021-10-12 | $30.85 | $31.21 | $30.24 | $30.95 | $29.87 | 12,892 |
| 2021-10-11 | $31.21 | $31.29 | $30.70 | $30.71 | $29.64 | 11,425 |
| 2021-10-08 | $31.04 | $31.28 | $31.04 | $31.22 | $30.13 | 4,634 |
| 2021-10-07 | $31.50 | $31.50 | $30.95 | $31.28 | $30.19 | 15,342 |
| 2021-10-06 | $30.86 | $31.24 | $30.48 | $31.02 | $29.94 | 13,469 |
| 2021-10-05 | $30.99 | $31.19 | $30.26 | $31.17 | $30.08 | 12,848 |
| 2021-10-04 | $30.83 | $31.13 | $30.67 | $30.74 | $29.67 | 16,469 |
| 2021-10-01 | $30.30 | $31.06 | $30.30 | $30.83 | $29.75 | 19,821 |
| 2021-09-30 | $30.43 | $30.48 | $29.99 | $30.03 | $28.98 | 23,690 |
| 2021-09-29 | $29.86 | $30.32 | $29.56 | $30.21 | $29.15 | 43,004 |
| 2021-09-28 | $30.78 | $30.78 | $30.03 | $30.11 | $29.06 | 28,458 |
| 2021-09-27 | $29.74 | $30.83 | $29.31 | $30.62 | $29.55 | 26,576 |
| 2021-09-24 | $29.12 | $29.60 | $29.04 | $29.48 | $28.45 | 23,963 |
| 2021-09-23 | $28.97 | $29.51 | $28.97 | $29.10 | $28.08 | 20,644 |
| 2021-09-22 | $28.30 | $29.66 | $28.15 | $28.53 | $27.53 | 17,936 |
| 2021-09-21 | $28.59 | $28.59 | $27.89 | $28.02 | $27.04 | 32,883 |
| 2021-09-20 | $28.87 | $29.00 | $28.01 | $28.29 | $27.30 | 30,145 |
| 2021-09-17 | $29.47 | $29.59 | $29.19 | $29.55 | $28.52 | 92,966 |
| 2021-09-16 | $29.40 | $29.71 | $29.23 | $29.49 | $28.46 | 79,695 |
| 2021-09-15 | $28.82 | $29.38 | $28.82 | $29.27 | $28.25 | 26,434 |
| 2021-09-14 | $29.54 | $29.62 | $28.82 | $28.90 | $27.89 | 24,662 |
| 2021-09-13 | $29.28 | $29.83 | $29.03 | $29.38 | $28.35 | 44,052 |
| 2021-09-10 | $30.24 | $30.24 | $29.41 | $29.41 | $28.38 | 30,351 |
| 2021-09-09 | $29.65 | $29.99 | $29.54 | $29.54 | $28.51 | 25,189 |
| 2021-09-08 | $29.65 | $29.92 | $29.65 | $29.70 | $28.66 | 21,210 |
| 2021-09-07 | $30.10 | $30.10 | $29.73 | $29.84 | $28.80 | 25,645 |
| 2021-09-03 | $30.30 | $30.38 | $29.95 | $30.13 | $29.08 | 15,765 |
| 2021-09-02 | $30.52 | $30.52 | $29.93 | $30.39 | $29.33 | 19,318 |
| 2021-09-01 | $30.68 | $30.71 | $30.08 | $30.34 | $29.28 | 23,008 |
| 2021-08-31 | $30.67 | $30.82 | $30.40 | $30.59 | $29.52 | 26,251 |
| 2021-08-30 | $31.06 | $31.14 | $30.10 | $30.68 | $29.61 | 24,466 |
| 2021-08-27 | $30.27 | $31.83 | $30.27 | $31.14 | $30.05 | 26,488 |
| 2021-08-26 | $30.09 | $30.30 | $29.98 | $30.10 | $29.05 | 27,879 |
| 2021-08-25 | $29.98 | $30.26 | $29.81 | $30.15 | $29.10 | 25,914 |
| 2021-08-24 | $29.77 | $30.20 | $29.75 | $29.80 | $28.76 | 16,395 |
| 2021-08-23 | $29.55 | $29.98 | $29.55 | $29.85 | $28.81 | 17,434 |
| 2021-08-20 | $29.68 | $30.36 | $29.08 | $29.28 | $28.26 | 84,071 |
| 2021-08-19 | $29.73 | $29.95 | $29.42 | $29.89 | $28.85 | 20,921 |
| 2021-08-18 | $30.30 | $30.72 | $29.86 | $29.88 | $28.84 | 20,281 |
| 2021-08-17 | $30.90 | $30.90 | $30.20 | $30.46 | $29.40 | 23,280 |
| 2021-08-16 | $31.35 | $31.35 | $30.98 | $31.11 | $30.02 | 21,016 |
| 2021-08-13 | $31.10 | $31.22 | $30.96 | $31.22 | $30.13 | 6,471 |
| 2021-08-12 | $31.30 | $31.44 | $31.09 | $31.25 | $30.16 | 14,462 |
| 2021-08-11 | $30.71 | $31.37 | $30.71 | $31.37 | $30.27 | 8,224 |
| 2021-08-10 | $30.55 | $30.88 | $30.55 | $30.73 | $29.66 | 6,830 |
| 2021-08-09 | $31.24 | $31.29 | $30.71 | $30.73 | $29.43 | 25,891 |
| 2021-08-06 | $30.70 | $31.98 | $30.70 | $31.16 | $29.84 | 29,630 |
| 2021-08-05 | $30.08 | $30.50 | $29.90 | $30.44 | $29.15 | 13,030 |
| 2021-08-04 | $29.58 | $30.14 | $29.58 | $29.94 | $28.67 | 21,951 |
| 2021-08-03 | $29.88 | $30.00 | $29.55 | $29.96 | $28.69 | 13,911 |
| 2021-08-02 | $29.69 | $29.84 | $29.38 | $29.69 | $28.43 | 20,939 |
| 2021-07-30 | $29.06 | $29.48 | $29.06 | $29.48 | $28.23 | 25,829 |
| 2021-07-29 | $29.23 | $29.39 | $28.74 | $29.03 | $27.80 | 25,777 |
| 2021-07-28 | $29.35 | $29.35 | $28.59 | $28.86 | $27.64 | 21,310 |
| 2021-07-27 | $28.72 | $29.21 | $28.72 | $29.16 | $27.92 | 21,763 |
| 2021-07-26 | $28.49 | $28.97 | $28.39 | $28.96 | $27.73 | 19,330 |
| 2021-07-23 | $28.02 | $28.49 | $28.02 | $28.49 | $27.28 | 24,467 |
| 2021-07-22 | $27.98 | $28.10 | $27.45 | $27.77 | $26.59 | 25,027 |
| 2021-07-21 | $28.11 | $28.46 | $28.02 | $28.14 | $26.95 | 22,530 |
| 2021-07-20 | $27.42 | $28.48 | $27.42 | $27.71 | $26.53 | 65,399 |
| 2021-07-19 | $27.11 | $27.63 | $26.97 | $27.08 | $25.93 | 19,681 |
| 2021-07-16 | $27.99 | $28.30 | $27.52 | $27.63 | $26.46 | 92,482 |
| 2021-07-15 | $27.46 | $27.88 | $27.22 | $27.82 | $26.64 | 32,665 |
| 2021-07-14 | $27.58 | $27.68 | $27.30 | $27.57 | $26.40 | 41,421 |
| 2021-07-13 | $27.64 | $27.70 | $27.45 | $27.50 | $26.33 | 28,168 |
| 2021-07-12 | $27.41 | $27.95 | $27.41 | $27.80 | $26.62 | 25,186 |
| 2021-07-09 | $27.03 | $27.77 | $27.03 | $27.69 | $26.52 | 21,224 |
| 2021-07-08 | $26.57 | $26.90 | $26.26 | $26.72 | $25.59 | 24,573 |
| 2021-07-07 | $26.89 | $27.21 | $26.74 | $26.91 | $25.77 | 17,580 |
| 2021-07-06 | $27.62 | $27.90 | $26.65 | $27.06 | $25.91 | 32,840 |
| 2021-07-02 | $27.83 | $27.84 | $27.66 | $27.71 | $26.53 | 27,464 |
| 2021-07-01 | $27.93 | $28.06 | $27.63 | $27.81 | $26.63 | 20,691 |
| 2021-06-30 | $27.69 | $27.99 | $27.69 | $27.75 | $26.57 | 53,519 |
| 2021-06-29 | $27.38 | $28.00 | $27.38 | $27.81 | $26.63 | 36,108 |
| 2021-06-28 | $27.30 | $27.40 | $27.11 | $27.31 | $26.15 | 32,935 |
| 2021-06-25 | $27.22 | $27.67 | $27.10 | $27.23 | $26.07 | 242,272 |
| 2021-06-24 | $26.92 | $27.23 | $26.75 | $27.15 | $26.00 | 33,149 |
| 2021-06-23 | $27.03 | $27.23 | $26.90 | $27.00 | $25.85 | 47,253 |
| 2021-06-22 | $27.02 | $27.21 | $26.45 | $26.98 | $25.84 | 31,778 |
| 2021-06-21 | $26.34 | $27.26 | $26.34 | $27.09 | $25.94 | 144,646 |
| 2021-06-18 | $27.32 | $27.42 | $25.44 | $25.89 | $24.79 | 148,973 |
| 2021-06-17 | $28.75 | $29.07 | $27.85 | $27.88 | $26.70 | 32,995 |
| 2021-06-16 | $28.66 | $28.66 | $28.22 | $28.56 | $27.35 | 34,301 |
| 2021-06-15 | $28.43 | $28.85 | $28.30 | $28.76 | $27.54 | 18,487 |
| 2021-06-14 | $28.45 | $28.50 | $28.19 | $28.36 | $27.16 | 28,916 |
| 2021-06-11 | $28.55 | $28.60 | $28.37 | $28.45 | $27.24 | 44,702 |
| 2021-06-10 | $29.65 | $29.80 | $28.30 | $28.31 | $27.11 | 22,790 |
| 2021-06-09 | $29.76 | $29.85 | $29.31 | $29.44 | $28.19 | 45,352 |
| 2021-06-08 | $29.85 | $29.90 | $29.65 | $29.79 | $28.53 | 31,654 |
| 2021-06-07 | $29.49 | $29.84 | $29.18 | $29.84 | $28.57 | 28,641 |
| 2021-06-04 | $29.10 | $29.44 | $28.90 | $29.27 | $28.03 | 35,220 |
| 2021-06-03 | $28.50 | $29.22 | $28.47 | $29.10 | $27.87 | 28,167 |
| 2021-06-02 | $28.69 | $28.83 | $27.13 | $28.67 | $27.45 | 47,269 |
| 2021-06-01 | $28.02 | $28.69 | $27.74 | $28.58 | $27.37 | 30,596 |
| 2021-05-28 | $27.65 | $28.00 | $27.65 | $27.92 | $26.74 | 20,995 |
| 2021-05-27 | $27.51 | $27.63 | $27.20 | $27.48 | $26.31 | 60,900 |
| 2021-05-26 | $26.94 | $27.36 | $26.80 | $27.20 | $26.05 | 27,856 |
| 2021-05-25 | $27.34 | $27.34 | $26.67 | $26.75 | $25.62 | 34,798 |
| 2021-05-24 | $27.60 | $27.65 | $27.05 | $27.21 | $26.06 | 26,754 |
| 2021-05-21 | $27.61 | $27.68 | $26.71 | $27.39 | $26.23 | 58,458 |
| 2021-05-20 | $27.10 | $27.37 | $26.61 | $27.34 | $26.18 | 47,376 |
| 2021-05-19 | $26.83 | $27.06 | $26.51 | $26.97 | $25.83 | 31,370 |
| 2021-05-18 | $27.61 | $27.61 | $27.10 | $27.12 | $25.97 | 24,575 |
| 2021-05-17 | $27.59 | $27.71 | $27.26 | $27.62 | $26.45 | 16,776 |
| 2021-05-14 | $27.88 | $27.90 | $27.34 | $27.81 | $26.63 | 24,622 |
| 2021-05-13 | $26.70 | $27.86 | $26.70 | $27.73 | $26.55 | 27,605 |
| 2021-05-12 | $26.80 | $27.10 | $26.41 | $26.55 | $25.42 | 38,108 |
| 2021-05-11 | $26.63 | $27.13 | $26.27 | $26.76 | $25.62 | 26,301 |
| 2021-05-10 | $27.51 | $27.78 | $27.42 | $27.60 | $26.19 | 37,020 |
| 2021-05-07 | $27.04 | $27.40 | $27.04 | $27.40 | $26.00 | 18,788 |
| 2021-05-06 | $26.63 | $27.41 | $26.46 | $27.36 | $25.97 | 46,575 |
| 2021-05-05 | $26.80 | $26.80 | $26.43 | $26.74 | $25.38 | 19,792 |
| 2021-05-04 | $26.43 | $26.78 | $26.43 | $26.59 | $25.24 | 28,709 |
| 2021-05-03 | $26.39 | $26.70 | $26.15 | $26.70 | $25.34 | 32,881 |
| 2021-04-30 | $25.73 | $26.68 | $25.73 | $26.26 | $24.92 | 53,780 |
| 2021-04-29 | $25.20 | $26.12 | $25.15 | $26.10 | $24.77 | 48,017 |
| 2021-04-28 | $24.79 | $25.05 | $24.75 | $24.97 | $23.70 | 29,174 |
| 2021-04-27 | $24.92 | $24.97 | $24.62 | $24.71 | $23.45 | 31,761 |
| 2021-04-26 | $24.91 | $25.06 | $24.65 | $24.76 | $23.50 | 26,934 |
| 2021-04-23 | $24.52 | $25.20 | $24.51 | $24.69 | $23.43 | 56,316 |
| 2021-04-22 | $24.84 | $24.90 | $24.37 | $24.43 | $23.19 | 21,433 |
| 2021-04-21 | $24.53 | $24.99 | $24.50 | $24.71 | $23.45 | 28,821 |
| 2021-04-20 | $24.96 | $24.97 | $24.31 | $24.34 | $23.10 | 20,796 |
| 2021-04-19 | $25.47 | $25.47 | $24.88 | $25.10 | $23.82 | 25,848 |
| 2021-04-16 | $25.64 | $25.72 | $25.33 | $25.47 | $24.17 | 38,108 |
| 2021-04-15 | $25.14 | $25.44 | $24.90 | $25.38 | $24.09 | 29,107 |
| 2021-04-14 | $24.82 | $25.17 | $24.75 | $25.00 | $23.73 | 24,440 |
| 2021-04-13 | $24.99 | $24.99 | $24.45 | $24.65 | $23.39 | 18,461 |
| 2021-04-12 | $24.88 | $25.00 | $24.75 | $24.96 | $23.69 | 17,495 |
| 2021-04-09 | $24.84 | $24.96 | $24.69 | $24.88 | $23.61 | 26,241 |
| 2021-04-08 | $24.58 | $24.80 | $24.10 | $24.76 | $23.50 | 13,775 |
| 2021-04-07 | $24.84 | $24.90 | $24.47 | $24.53 | $23.28 | 26,304 |
| 2021-04-06 | $25.25 | $25.25 | $24.78 | $24.84 | $23.57 | 20,742 |
| 2021-04-05 | $24.55 | $25.07 | $24.28 | $24.99 | $23.72 | 39,160 |
| 2021-04-01 | $24.00 | $24.39 | $23.92 | $24.24 | $23.01 | 45,593 |
| 2021-03-31 | $24.61 | $25.11 | $24.09 | $24.09 | $22.86 | 54,721 |
| 2021-03-30 | $24.59 | $25.52 | $24.14 | $24.56 | $23.31 | 32,008 |
| 2021-03-29 | $24.20 | $24.90 | $24.20 | $24.42 | $23.18 | 42,119 |
| 2021-03-26 | $24.45 | $24.61 | $24.33 | $24.61 | $23.36 | 33,096 |
| 2021-03-25 | $23.49 | $24.20 | $23.30 | $24.06 | $22.83 | 26,064 |
| 2021-03-24 | $24.08 | $25.08 | $23.54 | $23.54 | $22.34 | 26,466 |
| 2021-03-23 | $24.43 | $24.69 | $23.64 | $23.79 | $22.58 | 28,170 |
| 2021-03-22 | $25.56 | $25.56 | $24.60 | $24.71 | $23.45 | 25,213 |
| 2021-03-19 | $25.08 | $25.83 | $24.77 | $25.83 | $24.51 | 187,966 |
| 2021-03-18 | $25.55 | $26.21 | $25.25 | $25.25 | $23.96 | 23,783 |
| 2021-03-17 | $25.53 | $25.96 | $25.30 | $25.47 | $24.17 | 22,335 |
| 2021-03-16 | $25.83 | $25.83 | $24.83 | $25.51 | $24.21 | 24,477 |
| 2021-03-15 | $26.67 | $26.67 | $25.78 | $26.03 | $24.70 | 21,029 |
| 2021-03-12 | $26.40 | $26.78 | $26.31 | $26.72 | $25.36 | 23,221 |
| 2021-03-11 | $26.52 | $26.52 | $26.01 | $26.23 | $24.89 | 31,272 |
| 2021-03-10 | $25.84 | $26.66 | $25.66 | $26.60 | $25.25 | 33,151 |
| 2021-03-09 | $25.93 | $26.34 | $25.51 | $25.89 | $24.57 | 35,949 |
| 2021-03-08 | $25.60 | $26.55 | $25.09 | $26.28 | $24.94 | 47,810 |
| 2021-03-05 | $24.25 | $25.12 | $24.25 | $25.12 | $23.84 | 34,085 |
| 2021-03-04 | $24.23 | $24.75 | $23.89 | $24.10 | $22.87 | 38,727 |
| 2021-03-03 | $23.49 | $24.68 | $23.49 | $24.07 | $22.84 | 41,701 |
| 2021-03-02 | $23.70 | $23.90 | $23.50 | $23.59 | $22.39 | 23,862 |
| 2021-03-01 | $23.62 | $23.79 | $23.25 | $23.77 | $22.56 | 25,009 |
| 2021-02-26 | $23.52 | $23.53 | $22.68 | $22.83 | $21.67 | 33,641 |
| 2021-02-25 | $23.94 | $24.13 | $23.51 | $23.51 | $22.31 | 37,825 |
| 2021-02-24 | $22.95 | $23.80 | $22.85 | $23.69 | $22.48 | 53,975 |
| 2021-02-23 | $22.45 | $23.69 | $22.25 | $22.63 | $21.48 | 37,000 |
| 2021-02-22 | $22.20 | $22.61 | $22.06 | $22.52 | $21.37 | 14,533 |
| 2021-02-19 | $22.16 | $22.34 | $21.77 | $22.15 | $21.02 | 19,357 |
| 2021-02-18 | $22.20 | $22.36 | $22.13 | $22.13 | $21.00 | 21,861 |
| 2021-02-17 | $22.13 | $22.41 | $22.11 | $22.28 | $21.15 | 19,215 |
| 2021-02-16 | $22.33 | $22.67 | $22.22 | $22.24 | $21.11 | 60,853 |
| 2021-02-12 | $21.67 | $22.18 | $21.67 | $22.18 | $21.05 | 26,388 |
| 2021-02-11 | $22.19 | $22.43 | $21.58 | $21.75 | $20.64 | 22,860 |
| 2021-02-10 | $22.62 | $22.62 | $22.09 | $22.18 | $21.05 | 26,570 |
| 2021-02-09 | $22.44 | $22.68 | $21.99 | $22.45 | $21.31 | 19,507 |
| 2021-02-08 | $22.20 | $22.79 | $22.06 | $22.67 | $21.31 | 28,453 |
| 2021-02-05 | $21.86 | $22.11 | $21.63 | $22.11 | $20.78 | 22,017 |
| 2021-02-04 | $21.00 | $21.92 | $20.99 | $21.92 | $20.60 | 25,884 |
| 2021-02-03 | $21.23 | $21.66 | $20.66 | $21.00 | $19.74 | 40,431 |
| 2021-02-02 | $20.86 | $21.54 | $20.78 | $21.27 | $19.99 | 19,294 |
| 2021-02-01 | $19.80 | $20.75 | $19.80 | $20.60 | $19.36 | 27,854 |
| 2021-01-29 | $21.00 | $21.00 | $20.22 | $20.60 | $19.36 | 36,367 |
| 2021-01-28 | $22.19 | $22.19 | $20.81 | $20.81 | $19.56 | 33,227 |
| 2021-01-27 | $20.55 | $21.12 | $20.07 | $20.77 | $19.52 | 93,560 |
| 2021-01-26 | $21.19 | $21.29 | $20.44 | $20.53 | $19.30 | 30,554 |
| 2021-01-25 | $20.75 | $21.13 | $20.49 | $21.00 | $19.74 | 54,173 |
| 2021-01-22 | $20.39 | $21.03 | $20.39 | $21.01 | $19.74 | 60,888 |
| 2021-01-21 | $20.48 | $20.93 | $20.24 | $20.72 | $19.47 | 50,943 |
| 2021-01-20 | $20.82 | $20.90 | $20.14 | $20.56 | $19.32 | 32,719 |
| 2021-01-19 | $21.04 | $21.04 | $20.65 | $20.84 | $19.59 | 32,226 |
| 2021-01-15 | $20.93 | $21.04 | $20.75 | $20.99 | $19.73 | 45,252 |
| 2021-01-14 | $21.29 | $21.38 | $21.02 | $21.16 | $19.89 | 20,340 |
| 2021-01-13 | $21.05 | $21.14 | $20.95 | $21.04 | $19.77 | 31,028 |
| 2021-01-12 | $20.85 | $21.20 | $20.79 | $21.18 | $19.91 | 17,451 |
| 2021-01-11 | $20.13 | $20.96 | $19.73 | $20.84 | $19.59 | 76,760 |
| 2021-01-08 | $20.26 | $20.46 | $19.76 | $20.46 | $19.23 | 35,606 |
| 2021-01-07 | $20.39 | $20.70 | $20.05 | $20.59 | $19.35 | 45,292 |
| 2021-01-06 | $19.68 | $20.92 | $19.66 | $20.09 | $18.88 | 158,214 |
| 2021-01-05 | $19.44 | $19.58 | $19.13 | $19.22 | $18.06 | 33,003 |
| 2021-01-04 | $19.36 | $19.37 | $18.86 | $19.24 | $18.08 | 26,412 |
| 2020-12-31 | $19.05 | $19.52 | $19.05 | $19.30 | $18.14 | 26,530 |
| 2020-12-30 | $19.16 | $19.30 | $19.06 | $19.20 | $18.05 | 33,998 |
| 2020-12-29 | $19.50 | $19.50 | $18.91 | $19.11 | $17.96 | 33,075 |
| 2020-12-28 | $19.57 | $19.75 | $19.40 | $19.50 | $18.33 | 45,894 |
| 2020-12-24 | $19.67 | $19.67 | $19.17 | $19.41 | $18.24 | 15,955 |
| 2020-12-23 | $19.40 | $19.77 | $19.40 | $19.77 | $18.58 | 43,017 |
| 2020-12-22 | $19.72 | $19.74 | $19.18 | $19.25 | $18.09 | 54,070 |
| 2020-12-21 | $20.23 | $20.37 | $19.55 | $19.69 | $18.51 | 55,001 |
| 2020-12-18 | $20.89 | $20.91 | $20.31 | $20.39 | $19.16 | 137,712 |
| 2020-12-17 | $20.54 | $20.82 | $20.25 | $20.77 | $19.52 | 37,150 |
| 2020-12-16 | $20.71 | $20.71 | $20.24 | $20.36 | $19.14 | 49,482 |
| 2020-12-15 | $20.52 | $20.64 | $20.30 | $20.54 | $19.30 | 36,724 |
| 2020-12-14 | $20.78 | $21.79 | $20.27 | $20.29 | $19.07 | 41,431 |
| 2020-12-11 | $20.71 | $20.98 | $20.51 | $20.66 | $19.42 | 53,924 |
| 2020-12-10 | $20.66 | $20.79 | $20.05 | $20.75 | $19.50 | 28,755 |
| 2020-12-09 | $20.44 | $20.75 | $20.40 | $20.54 | $19.30 | 40,957 |
| 2020-12-08 | $19.56 | $20.41 | $19.56 | $20.31 | $19.09 | 57,864 |
| 2020-12-07 | $19.88 | $19.88 | $19.71 | $19.76 | $18.57 | 28,258 |
| 2020-12-04 | $19.95 | $19.99 | $19.70 | $19.97 | $18.77 | 29,501 |
| 2020-12-03 | $19.93 | $19.93 | $19.61 | $19.70 | $18.52 | 23,471 |
| 2020-12-02 | $19.65 | $19.93 | $19.60 | $19.82 | $18.63 | 37,213 |
| 2020-12-01 | $19.54 | $20.05 | $19.29 | $19.62 | $18.44 | 45,612 |
| 2020-11-30 | $19.51 | $19.70 | $19.22 | $19.28 | $18.12 | 56,696 |
| 2020-11-27 | $20.15 | $20.15 | $19.52 | $19.73 | $18.54 | 10,948 |
| 2020-11-25 | $20.20 | $20.43 | $19.93 | $20.13 | $18.92 | 49,328 |
| 2020-11-24 | $19.46 | $20.43 | $19.08 | $20.21 | $18.99 | 41,720 |
| 2020-11-23 | $19.18 | $19.34 | $19.06 | $19.17 | $18.02 | 45,860 |
| 2020-11-20 | $18.79 | $19.08 | $18.64 | $19.06 | $17.91 | 24,216 |
| 2020-11-19 | $19.09 | $19.09 | $18.68 | $19.04 | $17.89 | 14,049 |
| 2020-11-18 | $19.72 | $19.75 | $19.06 | $19.10 | $17.95 | 20,153 |
| 2020-11-17 | $19.43 | $19.72 | $18.85 | $19.55 | $18.37 | 58,967 |
| 2020-11-16 | $19.91 | $19.91 | $19.36 | $19.54 | $18.36 | 61,939 |
| 2020-11-13 | $19.35 | $19.53 | $19.16 | $19.35 | $18.19 | 44,919 |
| 2020-11-12 | $19.22 | $19.60 | $18.84 | $19.29 | $18.13 | 73,769 |
| 2020-11-11 | $19.79 | $19.79 | $19.19 | $19.44 | $18.27 | 79,753 |
| 2020-11-10 | $18.76 | $19.93 | $18.74 | $19.76 | $18.57 | 44,424 |
| 2020-11-09 | $18.05 | $19.40 | $17.27 | $18.49 | $17.38 | 56,023 |
| 2020-11-06 | $17.65 | $17.65 | $17.10 | $17.10 | $15.89 | 30,581 |
| 2020-11-05 | $17.11 | $17.73 | $17.11 | $17.57 | $16.33 | 24,762 |
| 2020-11-04 | $17.37 | $17.43 | $16.80 | $17.10 | $15.89 | 45,348 |
| 2020-11-03 | $17.39 | $17.82 | $17.39 | $17.73 | $16.48 | 31,504 |
| 2020-11-02 | $16.86 | $17.19 | $16.66 | $17.10 | $15.89 | 65,146 |
| 2020-10-30 | $16.18 | $17.07 | $16.18 | $16.59 | $15.42 | 61,282 |
| 2020-10-29 | $16.04 | $16.78 | $16.04 | $16.50 | $15.33 | 27,343 |
| 2020-10-28 | $16.60 | $17.03 | $16.51 | $16.55 | $15.38 | 33,762 |
| 2020-10-27 | $18.04 | $18.04 | $16.72 | $16.86 | $15.67 | 45,339 |
| 2020-10-26 | $17.49 | $17.78 | $17.30 | $17.49 | $16.25 | 22,646 |
| 2020-10-23 | $18.02 | $18.20 | $17.87 | $17.95 | $16.68 | 17,686 |
| 2020-10-22 | $17.49 | $18.13 | $17.49 | $17.98 | $16.71 | 37,326 |
| 2020-10-21 | $17.32 | $17.54 | $17.25 | $17.47 | $16.23 | 6,205 |
| 2020-10-20 | $17.31 | $17.54 | $17.15 | $17.41 | $16.18 | 13,514 |
| 2020-10-19 | $17.17 | $17.55 | $17.13 | $17.21 | $15.99 | 14,210 |
| 2020-10-16 | $17.14 | $17.37 | $16.89 | $17.21 | $15.99 | 33,162 |
| 2020-10-15 | $16.80 | $17.24 | $16.71 | $17.24 | $16.02 | 14,056 |
| 2020-10-14 | $17.02 | $17.07 | $16.73 | $16.75 | $15.57 | 15,124 |
| 2020-10-13 | $17.09 | $17.17 | $16.90 | $17.00 | $15.80 | 11,500 |
| 2020-10-12 | $17.03 | $17.43 | $16.92 | $17.29 | $16.07 | 25,607 |
| 2020-10-09 | $17.13 | $17.30 | $17.02 | $17.17 | $15.96 | 9,536 |
| 2020-10-08 | $17.00 | $17.54 | $16.45 | $17.37 | $16.14 | 26,907 |
| 2020-10-07 | $16.80 | $17.05 | $16.71 | $16.97 | $15.77 | 27,831 |
| 2020-10-06 | $16.74 | $17.10 | $16.31 | $16.44 | $15.28 | 50,099 |
| 2020-10-05 | $16.49 | $16.67 | $16.47 | $16.61 | $15.44 | 36,095 |
| 2020-10-02 | $15.61 | $16.57 | $15.61 | $16.28 | $15.13 | 23,875 |
| 2020-10-01 | $15.86 | $15.97 | $15.53 | $15.89 | $14.77 | 25,942 |
| 2020-09-30 | $15.95 | $16.12 | $15.71 | $15.84 | $14.72 | 30,728 |
| 2020-09-29 | $16.16 | $16.27 | $15.76 | $16.00 | $14.87 | 18,541 |
| 2020-09-28 | $16.22 | $16.44 | $16.20 | $16.28 | $15.13 | 32,379 |
| 2020-09-25 | $15.63 | $16.07 | $15.63 | $15.98 | $14.85 | 14,871 |
| 2020-09-24 | $16.26 | $16.30 | $15.80 | $15.81 | $14.69 | 32,635 |
| 2020-09-23 | $16.16 | $16.48 | $15.50 | $16.15 | $15.01 | 58,834 |
| 2020-09-22 | $16.22 | $16.24 | $15.68 | $16.21 | $15.06 | 41,124 |
| 2020-09-21 | $16.92 | $17.03 | $16.02 | $16.10 | $14.96 | 42,104 |
| 2020-09-18 | $17.42 | $17.43 | $17.02 | $17.38 | $16.15 | 101,915 |
| 2020-09-17 | $17.09 | $17.40 | $16.94 | $17.27 | $16.05 | 31,383 |
| 2020-09-16 | $16.87 | $17.34 | $16.87 | $17.04 | $15.84 | 23,576 |
| 2020-09-15 | $16.95 | $17.20 | $16.95 | $16.95 | $15.75 | 23,361 |
| 2020-09-14 | $16.62 | $16.98 | $16.56 | $16.90 | $15.71 | 30,812 |
| 2020-09-11 | $16.93 | $16.93 | $16.36 | $16.50 | $15.33 | 31,131 |
| 2020-09-10 | $16.97 | $17.05 | $16.81 | $16.85 | $15.66 | 20,335 |
| 2020-09-09 | $17.12 | $17.18 | $16.89 | $16.96 | $15.76 | 26,841 |
| 2020-09-08 | $17.43 | $17.43 | $16.78 | $17.05 | $15.84 | 30,858 |
| 2020-09-04 | $17.80 | $17.80 | $17.24 | $17.46 | $16.23 | 25,422 |
| 2020-09-03 | $17.66 | $17.99 | $17.34 | $17.41 | $16.18 | 31,234 |
| 2020-09-02 | $17.60 | $17.74 | $17.44 | $17.62 | $16.37 | 18,052 |
| 2020-09-01 | $17.60 | $17.79 | $17.41 | $17.64 | $16.39 | 22,562 |
| 2020-08-31 | $17.45 | $17.65 | $17.45 | $17.60 | $16.36 | 56,946 |
| 2020-08-28 | $17.73 | $17.73 | $17.13 | $17.43 | $16.20 | 14,728 |
| 2020-08-27 | $17.49 | $17.93 | $17.37 | $17.50 | $16.26 | 16,468 |
| 2020-08-26 | $17.65 | $17.66 | $17.34 | $17.39 | $16.16 | 32,959 |
| 2020-08-25 | $17.88 | $17.88 | $17.58 | $17.71 | $16.46 | 13,659 |
| 2020-08-24 | $17.35 | $17.76 | $17.19 | $17.68 | $16.43 | 22,334 |
| 2020-08-21 | $16.96 | $17.18 | $16.73 | $17.13 | $15.92 | 76,743 |
| 2020-08-20 | $17.05 | $17.21 | $16.93 | $17.07 | $15.86 | 19,720 |
| 2020-08-19 | $17.23 | $17.69 | $16.94 | $17.14 | $15.93 | 37,197 |
| 2020-08-18 | $17.56 | $17.62 | $16.85 | $17.07 | $15.86 | 25,114 |
| 2020-08-17 | $17.75 | $17.75 | $17.38 | $17.61 | $16.36 | 25,338 |
| 2020-08-14 | $17.42 | $17.70 | $17.18 | $17.68 | $16.43 | 16,417 |
| 2020-08-13 | $17.41 | $17.62 | $17.31 | $17.62 | $16.37 | 34,744 |
| 2020-08-12 | $17.81 | $17.81 | $17.30 | $17.55 | $16.31 | 20,456 |
| 2020-08-11 | $17.60 | $17.75 | $17.37 | $17.45 | $16.22 | 34,945 |
| 2020-08-10 | $17.14 | $17.75 | $17.14 | $17.26 | $16.04 | 43,007 |
| 2020-08-07 | $16.31 | $17.25 | $16.30 | $17.20 | $15.98 | 51,373 |
| 2020-08-06 | $16.50 | $16.50 | $16.35 | $16.40 | $15.24 | 14,078 |
| 2020-08-05 | $16.33 | $16.53 | $16.27 | $16.50 | $15.33 | 25,137 |
| 2020-08-04 | $16.42 | $16.42 | $16.11 | $16.23 | $15.08 | 18,139 |
| 2020-08-03 | $16.54 | $16.78 | $16.50 | $16.64 | $15.27 | 25,123 |
| 2020-07-31 | $16.48 | $16.83 | $16.12 | $16.41 | $15.05 | 40,499 |
| 2020-07-30 | $16.73 | $16.80 | $16.48 | $16.64 | $15.27 | 23,194 |
| 2020-07-29 | $16.61 | $17.00 | $16.61 | $16.93 | $15.53 | 39,324 |
| 2020-07-28 | $16.49 | $16.80 | $16.49 | $16.53 | $15.17 | 27,762 |
| 2020-07-27 | $17.01 | $17.01 | $16.54 | $16.65 | $15.28 | 24,080 |
| 2020-07-24 | $17.22 | $17.40 | $16.79 | $16.90 | $15.50 | 53,911 |
| 2020-07-23 | $16.95 | $17.28 | $16.95 | $17.21 | $15.79 | 14,940 |
| 2020-07-22 | $17.29 | $17.35 | $17.00 | $17.19 | $15.77 | 21,839 |
| 2020-07-21 | $16.89 | $17.50 | $16.89 | $17.50 | $16.05 | 19,398 |
| 2020-07-20 | $16.84 | $16.84 | $16.59 | $16.70 | $15.32 | 12,323 |
| 2020-07-17 | $17.18 | $17.35 | $16.92 | $16.94 | $15.54 | 21,888 |
| 2020-07-16 | $17.09 | $17.50 | $17.07 | $17.26 | $15.83 | 28,608 |
| 2020-07-15 | $16.87 | $17.56 | $16.78 | $17.39 | $15.95 | 50,776 |
| 2020-07-14 | $16.90 | $16.90 | $16.29 | $16.59 | $15.22 | 31,407 |
| 2020-07-13 | $16.68 | $16.95 | $16.23 | $16.90 | $15.50 | 68,932 |
| 2020-07-10 | $15.75 | $16.44 | $15.74 | $16.41 | $15.05 | 26,557 |
| 2020-07-09 | $16.19 | $16.21 | $15.57 | $15.66 | $14.37 | 46,321 |
| 2020-07-08 | $16.28 | $16.40 | $15.78 | $16.31 | $14.96 | 40,413 |
| 2020-07-07 | $16.68 | $16.91 | $16.28 | $16.31 | $14.96 | 24,811 |
| 2020-07-06 | $17.15 | $17.15 | $16.78 | $16.95 | $15.55 | 27,937 |
| 2020-07-02 | $17.33 | $17.38 | $16.75 | $16.79 | $15.40 | 20,896 |
| 2020-07-01 | $17.43 | $17.72 | $16.77 | $16.85 | $15.46 | 37,149 |
| 2020-06-30 | $17.14 | $17.73 | $16.99 | $17.49 | $16.05 | 82,952 |
| 2020-06-29 | $17.13 | $17.31 | $16.88 | $17.25 | $15.83 | 50,198 |
| 2020-06-26 | $17.06 | $17.15 | $16.25 | $16.90 | $15.50 | 134,352 |
| 2020-06-25 | $16.74 | $17.38 | $16.52 | $17.37 | $15.94 | 63,927 |
| 2020-06-24 | $17.42 | $17.42 | $16.42 | $16.53 | $15.17 | 37,166 |
| 2020-06-23 | $17.99 | $17.99 | $17.25 | $17.41 | $15.97 | 26,706 |
| 2020-06-22 | $17.15 | $17.75 | $17.15 | $17.73 | $16.27 | 38,039 |
| 2020-06-19 | $17.44 | $17.44 | $17.03 | $17.43 | $15.99 | 80,664 |
| 2020-06-18 | $16.98 | $17.43 | $16.98 | $17.18 | $15.76 | 24,007 |
| 2020-06-17 | $18.17 | $18.19 | $17.30 | $17.30 | $15.87 | 40,011 |
| 2020-06-16 | $18.24 | $18.31 | $17.39 | $18.13 | $16.63 | 57,693 |
| 2020-06-15 | $16.74 | $17.64 | $16.66 | $17.54 | $16.09 | 37,735 |
| 2020-06-12 | $18.10 | $18.10 | $16.80 | $17.34 | $15.91 | 46,180 |
| 2020-06-11 | $17.72 | $18.03 | $17.16 | $17.32 | $15.89 | 72,668 |
| 2020-06-10 | $19.98 | $19.98 | $18.64 | $18.68 | $17.14 | 41,896 |
| 2020-06-09 | $19.75 | $20.48 | $19.08 | $20.01 | $18.36 | 33,026 |
| 2020-06-08 | $20.32 | $20.67 | $19.80 | $20.10 | $18.44 | 41,498 |
| 2020-06-05 | $19.47 | $20.23 | $19.34 | $19.74 | $18.11 | 57,585 |
| 2020-06-04 | $18.20 | $18.51 | $18.07 | $18.45 | $16.93 | 33,356 |
| 2020-06-03 | $17.96 | $18.90 | $17.75 | $18.50 | $16.97 | 64,811 |
| 2020-06-02 | $17.99 | $18.58 | $17.28 | $17.43 | $15.99 | 27,203 |
| 2020-06-01 | $17.77 | $18.12 | $17.58 | $17.59 | $16.14 | 68,081 |
| 2020-05-29 | $17.74 | $17.93 | $17.22 | $17.64 | $16.18 | 64,993 |
| 2020-05-28 | $19.09 | $19.09 | $17.76 | $17.91 | $16.43 | 47,374 |
| 2020-05-27 | $18.21 | $18.97 | $17.30 | $18.81 | $17.26 | 57,011 |
| 2020-05-26 | $17.25 | $17.62 | $16.90 | $17.49 | $16.05 | 85,112 |
| 2020-05-22 | $16.86 | $16.86 | $16.37 | $16.66 | $15.28 | 39,386 |
| 2020-05-21 | $17.00 | $17.10 | $16.59 | $16.69 | $15.31 | 51,692 |
| 2020-05-20 | $16.57 | $17.28 | $16.57 | $17.05 | $15.64 | 67,961 |
| 2020-05-19 | $17.08 | $17.13 | $15.93 | $16.02 | $14.70 | 42,539 |
| 2020-05-18 | $16.73 | $17.35 | $16.53 | $17.30 | $15.87 | 69,800 |
| 2020-05-15 | $15.30 | $15.80 | $15.11 | $15.65 | $14.36 | 45,947 |
| 2020-05-14 | $15.06 | $15.43 | $14.50 | $15.43 | $14.16 | 68,533 |
| 2020-05-13 | $16.05 | $16.18 | $14.99 | $15.50 | $14.22 | 39,476 |
| 2020-05-12 | $16.98 | $16.98 | $16.05 | $16.05 | $14.72 | 45,453 |
| 2020-05-11 | $17.35 | $17.84 | $16.66 | $16.81 | $15.42 | 64,411 |
| 2020-05-08 | $17.56 | $17.87 | $17.39 | $17.69 | $16.23 | 36,494 |
| 2020-05-07 | $17.56 | $17.56 | $16.84 | $17.10 | $15.69 | 52,294 |
| 2020-05-06 | $16.78 | $17.14 | $16.40 | $17.05 | $15.64 | 45,798 |
| 2020-05-05 | $18.10 | $18.15 | $16.64 | $16.76 | $15.38 | 34,515 |
| 2020-05-04 | $18.05 | $18.30 | $17.67 | $18.07 | $16.37 | 40,644 |
| 2020-05-01 | $17.99 | $18.28 | $17.22 | $18.25 | $16.54 | 55,425 |
| 2020-04-30 | $19.06 | $19.10 | $18.19 | $18.60 | $16.85 | 53,128 |
| 2020-04-29 | $18.99 | $20.05 | $18.99 | $19.72 | $17.87 | 82,803 |
| 2020-04-28 | $18.67 | $18.67 | $17.83 | $18.45 | $16.72 | 62,954 |
| 2020-04-27 | $16.79 | $18.30 | $16.73 | $17.95 | $16.26 | 72,071 |
| 2020-04-24 | $16.03 | $16.50 | $15.95 | $16.37 | $14.83 | 52,896 |
| 2020-04-23 | $15.80 | $16.36 | $15.80 | $16.07 | $14.56 | 51,034 |
| 2020-04-22 | $16.15 | $16.84 | $15.60 | $15.77 | $14.29 | 22,744 |
| 2020-04-21 | $15.18 | $16.01 | $15.18 | $15.83 | $14.34 | 20,967 |
| 2020-04-20 | $15.48 | $16.50 | $15.48 | $15.96 | $14.46 | 27,424 |
| 2020-04-17 | $15.74 | $16.55 | $15.74 | $15.95 | $14.45 | 60,845 |
| 2020-04-16 | $15.66 | $15.80 | $15.00 | $15.45 | $14.00 | 48,087 |
| 2020-04-15 | $16.01 | $16.27 | $15.48 | $15.82 | $14.33 | 43,583 |
| 2020-04-14 | $17.68 | $17.78 | $16.48 | $16.59 | $15.03 | 33,066 |
| 2020-04-13 | $18.43 | $18.57 | $17.11 | $17.16 | $15.55 | 39,865 |
| 2020-04-09 | $17.97 | $18.88 | $17.85 | $18.74 | $16.98 | 31,964 |
| 2020-04-08 | $17.24 | $17.75 | $16.99 | $17.56 | $15.91 | 41,416 |
| 2020-04-07 | $17.45 | $17.75 | $16.46 | $16.95 | $15.36 | 37,803 |
| 2020-04-06 | $16.96 | $17.45 | $16.72 | $17.10 | $15.49 | 57,969 |
| 2020-04-03 | $16.00 | $16.49 | $15.87 | $16.35 | $14.81 | 48,868 |
| 2020-04-02 | $15.19 | $16.50 | $14.71 | $16.27 | $14.74 | 55,541 |
| 2020-04-01 | $15.75 | $16.43 | $15.09 | $15.34 | $13.90 | 79,912 |
| 2020-03-31 | $16.35 | $16.68 | $16.08 | $16.35 | $14.81 | 96,533 |
| 2020-03-30 | $16.12 | $16.83 | $16.00 | $16.50 | $14.95 | 49,976 |
| 2020-03-27 | $16.76 | $16.76 | $15.94 | $16.02 | $14.52 | 30,078 |
| 2020-03-26 | $15.60 | $16.92 | $15.60 | $16.92 | $15.33 | 43,416 |
| 2020-03-25 | $16.40 | $16.40 | $15.37 | $15.51 | $14.05 | 54,637 |
| 2020-03-24 | $16.18 | $17.17 | $16.05 | $16.50 | $14.95 | 53,385 |
| 2020-03-23 | $15.53 | $16.02 | $14.02 | $15.31 | $13.87 | 52,118 |
| 2020-03-20 | $17.14 | $17.19 | $15.34 | $15.67 | $14.20 | 79,185 |
| 2020-03-19 | $14.75 | $19.17 | $14.75 | $17.18 | $15.57 | 64,105 |
| 2020-03-18 | $17.14 | $18.14 | $13.74 | $15.21 | $13.78 | 52,583 |
| 2020-03-17 | $15.93 | $18.15 | $15.69 | $18.15 | $16.45 | 70,030 |
| 2020-03-16 | $16.00 | $16.89 | $15.51 | $15.70 | $14.23 | 65,585 |
| 2020-03-13 | $17.20 | $17.37 | $16.00 | $16.96 | $15.37 | 79,605 |
| 2020-03-12 | $16.64 | $17.61 | $15.40 | $16.33 | $14.80 | 53,127 |
| 2020-03-11 | $18.31 | $18.44 | $17.22 | $17.36 | $15.73 | 38,086 |
| 2020-03-10 | $19.07 | $19.17 | $17.51 | $18.76 | $17.00 | 31,487 |
| 2020-03-09 | $19.60 | $19.74 | $18.35 | $18.65 | $16.90 | 44,083 |
| 2020-03-06 | $20.19 | $20.96 | $20.15 | $20.91 | $18.95 | 43,890 |
| 2020-03-05 | $21.10 | $21.21 | $20.18 | $20.68 | $18.74 | 40,110 |
| 2020-03-04 | $21.19 | $21.75 | $20.73 | $21.60 | $19.57 | 32,868 |
| 2020-03-03 | $21.41 | $21.81 | $20.65 | $21.09 | $19.11 | 31,190 |
| 2020-03-02 | $20.83 | $21.65 | $20.60 | $21.65 | $19.62 | 28,437 |
| 2020-02-28 | $20.71 | $21.12 | $19.80 | $20.45 | $18.53 | 68,683 |
| 2020-02-27 | $21.73 | $22.14 | $21.10 | $21.13 | $19.15 | 36,952 |
| 2020-02-26 | $22.33 | $22.49 | $21.95 | $22.10 | $20.02 | 27,635 |
| 2020-02-25 | $22.41 | $22.42 | $22.05 | $22.25 | $20.16 | 43,359 |
| 2020-02-24 | $21.96 | $22.51 | $21.96 | $22.48 | $20.37 | 22,229 |
| 2020-02-21 | $23.01 | $23.01 | $22.38 | $22.50 | $20.39 | 36,250 |
| 2020-02-20 | $22.82 | $23.00 | $22.81 | $23.00 | $20.84 | 21,333 |
| 2020-02-19 | $23.00 | $23.05 | $22.71 | $22.89 | $20.74 | 36,858 |
| 2020-02-18 | $23.27 | $23.46 | $22.94 | $22.95 | $20.79 | 11,333 |
| 2020-02-14 | $23.75 | $23.75 | $23.11 | $23.11 | $20.94 | 17,709 |
| 2020-02-13 | $23.62 | $23.74 | $23.60 | $23.71 | $21.48 | 5,173 |
| 2020-02-12 | $23.73 | $23.77 | $23.45 | $23.58 | $21.37 | 8,046 |
| 2020-02-11 | $23.85 | $23.87 | $23.55 | $23.55 | $21.34 | 7,090 |
| 2020-02-10 | $23.28 | $23.69 | $23.28 | $23.62 | $21.40 | 7,677 |
| 2020-02-07 | $23.78 | $23.93 | $23.42 | $23.46 | $21.26 | 16,360 |
| 2020-02-06 | $24.17 | $24.17 | $23.85 | $23.89 | $21.65 | 18,757 |
| 2020-02-05 | $23.80 | $24.24 | $23.80 | $24.12 | $21.85 | 18,864 |
| 2020-02-04 | $23.66 | $23.90 | $23.49 | $23.57 | $21.36 | 14,876 |
| 2020-02-03 | $23.19 | $23.66 | $23.11 | $23.57 | $21.17 | 30,848 |
| 2020-01-31 | $23.64 | $23.64 | $22.81 | $22.89 | $20.56 | 26,091 |
| 2020-01-30 | $23.49 | $23.78 | $23.28 | $23.73 | $21.31 | 16,417 |
| 2020-01-29 | $24.13 | $24.13 | $23.52 | $23.64 | $21.23 | 14,127 |
| 2020-01-28 | $24.49 | $24.49 | $23.95 | $24.08 | $21.63 | 8,973 |
| 2020-01-27 | $24.20 | $24.30 | $24.05 | $24.06 | $21.61 | 14,905 |
| 2020-01-24 | $24.37 | $24.48 | $24.08 | $24.17 | $21.71 | 16,306 |
| 2020-01-23 | $23.91 | $24.55 | $23.75 | $24.15 | $21.69 | 39,185 |
| 2020-01-22 | $23.99 | $24.31 | $23.99 | $24.31 | $21.83 | 12,265 |
| 2020-01-21 | $24.24 | $24.37 | $24.01 | $24.05 | $21.60 | 15,399 |
| 2020-01-17 | $24.74 | $24.74 | $23.92 | $24.32 | $21.84 | 35,496 |
| 2020-01-16 | $24.47 | $24.78 | $24.47 | $24.54 | $22.04 | 20,199 |
| 2020-01-15 | $24.56 | $24.56 | $23.62 | $24.32 | $21.84 | 19,642 |
| 2020-01-14 | $24.74 | $24.90 | $24.44 | $24.56 | $22.06 | 16,036 |
| 2020-01-13 | $24.64 | $24.92 | $24.52 | $24.84 | $22.31 | 12,699 |
| 2020-01-10 | $24.91 | $24.91 | $24.50 | $24.63 | $22.12 | 20,787 |
| 2020-01-09 | $25.20 | $25.29 | $24.84 | $24.89 | $22.35 | 9,157 |
| 2020-01-08 | $25.10 | $25.29 | $24.96 | $25.10 | $22.54 | 9,422 |
| 2020-01-07 | $25.20 | $25.38 | $24.88 | $24.88 | $22.34 | 12,777 |
| 2020-01-06 | $25.11 | $25.47 | $24.50 | $25.36 | $22.78 | 12,627 |
| 2020-01-03 | $25.24 | $25.51 | $25.23 | $25.29 | $22.71 | 11,746 |
| 2020-01-02 | $25.68 | $25.68 | $25.28 | $25.53 | $22.93 | 23,421 |
| 2019-12-31 | $25.73 | $25.93 | $25.59 | $25.63 | $23.02 | 24,700 |
| 2019-12-30 | $25.47 | $25.73 | $25.37 | $25.66 | $23.04 | 20,034 |
| 2019-12-27 | $25.39 | $25.48 | $25.07 | $25.48 | $22.88 | 40,192 |
| 2019-12-26 | $25.44 | $25.48 | $25.34 | $25.38 | $22.79 | 7,624 |
| 2019-12-24 | $25.50 | $25.55 | $25.31 | $25.36 | $22.78 | 5,693 |
| 2019-12-23 | $25.45 | $25.47 | $25.15 | $25.37 | $22.78 | 13,212 |
| 2019-12-20 | $25.42 | $25.51 | $25.33 | $25.51 | $22.91 | 59,447 |
| 2019-12-19 | $23.80 | $25.45 | $23.80 | $25.34 | $22.76 | 17,448 |
| 2019-12-18 | $25.31 | $25.47 | $25.31 | $25.33 | $22.75 | 19,926 |
| 2019-12-17 | $25.31 | $25.31 | $25.21 | $25.25 | $22.68 | 29,315 |
| 2019-12-16 | $25.04 | $25.37 | $25.04 | $25.17 | $22.60 | 13,015 |
| 2019-12-13 | $24.64 | $24.99 | $24.63 | $24.91 | $22.37 | 24,548 |
| 2019-12-12 | $24.96 | $25.12 | $24.77 | $24.82 | $22.29 | 56,367 |
| 2019-12-11 | $24.91 | $24.91 | $24.66 | $24.72 | $22.20 | 21,962 |
| 2019-12-10 | $24.66 | $24.88 | $24.66 | $24.84 | $22.31 | 25,544 |
| 2019-12-09 | $24.49 | $24.85 | $24.49 | $24.61 | $22.10 | 29,449 |
| 2019-12-06 | $24.56 | $24.84 | $24.46 | $24.57 | $22.07 | 31,292 |
| 2019-12-05 | $24.75 | $24.75 | $24.22 | $24.28 | $21.81 | 10,401 |
| 2019-12-04 | $24.17 | $24.45 | $24.17 | $24.21 | $21.74 | 13,805 |
| 2019-12-03 | $23.88 | $24.11 | $23.77 | $24.04 | $21.59 | 18,661 |
| 2019-12-02 | $24.45 | $24.45 | $23.95 | $24.02 | $21.57 | 15,108 |
| 2019-11-29 | $24.45 | $24.45 | $24.20 | $24.28 | $21.81 | 4,253 |
| 2019-11-27 | $24.48 | $24.64 | $24.40 | $24.45 | $21.96 | 15,770 |
| 2019-11-26 | $24.71 | $24.83 | $24.25 | $24.31 | $21.83 | 15,308 |
| 2019-11-25 | $24.18 | $24.75 | $24.18 | $24.62 | $22.11 | 27,407 |
| 2019-11-22 | $24.25 | $24.25 | $24.04 | $24.13 | $21.67 | 5,970 |
| 2019-11-21 | $24.35 | $24.35 | $23.91 | $24.08 | $21.63 | 14,433 |
| 2019-11-20 | $24.49 | $24.50 | $24.14 | $24.23 | $21.76 | 41,666 |
| 2019-11-19 | $24.29 | $24.50 | $24.25 | $24.43 | $21.94 | 24,026 |
| 2019-11-18 | $24.13 | $24.24 | $23.99 | $24.20 | $21.73 | 14,809 |
| 2019-11-15 | $24.21 | $24.24 | $24.00 | $24.11 | $21.65 | 15,699 |
| 2019-11-14 | $24.05 | $24.24 | $24.03 | $24.05 | $21.60 | 7,374 |
| 2019-11-13 | $24.31 | $24.34 | $24.05 | $24.17 | $21.71 | 15,342 |
| 2019-11-12 | $24.53 | $24.56 | $24.37 | $24.43 | $21.94 | 8,736 |
| 2019-11-11 | $24.36 | $24.55 | $24.30 | $24.54 | $22.04 | 8,805 |
| 2019-11-08 | $24.46 | $24.61 | $24.21 | $24.47 | $21.98 | 20,469 |
| 2019-11-07 | $24.50 | $24.50 | $24.24 | $24.44 | $21.95 | 27,179 |
| 2019-11-06 | $23.97 | $24.40 | $23.97 | $24.23 | $21.76 | 22,563 |
| 2019-11-05 | $24.12 | $24.35 | $24.03 | $24.10 | $21.64 | 11,796 |
| 2019-11-04 | $23.97 | $24.32 | $23.97 | $24.28 | $21.62 | 30,136 |
| 2019-11-01 | $23.77 | $24.00 | $23.69 | $23.92 | $21.30 | 26,997 |
| 2019-10-31 | $23.80 | $23.82 | $23.30 | $23.48 | $20.90 | 23,634 |
| 2019-10-30 | $23.96 | $23.96 | $23.70 | $23.77 | $21.16 | 32,427 |
| 2019-10-29 | $23.51 | $23.95 | $23.51 | $23.91 | $21.29 | 27,181 |
| 2019-10-28 | $22.75 | $23.60 | $22.73 | $23.51 | $20.93 | 28,981 |
| 2019-10-25 | $22.36 | $22.76 | $22.36 | $22.60 | $20.12 | 29,464 |
| 2019-10-24 | $22.99 | $22.99 | $22.34 | $22.41 | $19.95 | 22,223 |
| 2019-10-23 | $22.75 | $22.80 | $22.57 | $22.77 | $20.27 | 10,989 |
| 2019-10-22 | $22.60 | $22.63 | $22.43 | $22.58 | $20.10 | 21,089 |
| 2019-10-21 | $22.55 | $22.99 | $22.51 | $22.59 | $20.11 | 25,054 |
| 2019-10-18 | $22.16 | $22.60 | $22.16 | $22.38 | $19.93 | 43,072 |
| 2019-10-17 | $22.25 | $22.42 | $22.13 | $22.34 | $19.89 | 16,936 |
| 2019-10-16 | $22.13 | $22.21 | $22.03 | $22.14 | $19.71 | 12,350 |
| 2019-10-15 | $21.97 | $22.34 | $21.93 | $22.14 | $19.71 | 16,810 |
| 2019-10-14 | $21.71 | $22.05 | $21.71 | $21.96 | $19.55 | 23,368 |
| 2019-10-11 | $21.84 | $22.17 | $21.19 | $21.85 | $19.45 | 30,711 |
| 2019-10-10 | $21.52 | $21.65 | $21.40 | $21.43 | $19.08 | 24,188 |
| 2019-10-09 | $21.50 | $21.75 | $21.37 | $21.41 | $19.06 | 15,972 |
| 2019-10-08 | $21.49 | $21.60 | $21.30 | $21.36 | $19.02 | 16,058 |
| 2019-10-07 | $21.53 | $22.00 | $21.50 | $21.70 | $19.32 | 28,575 |
| 2019-10-04 | $21.16 | $21.49 | $21.16 | $21.46 | $19.11 | 19,114 |
| 2019-10-03 | $21.12 | $21.35 | $21.04 | $21.16 | $18.84 | 18,032 |
| 2019-10-02 | $21.23 | $21.31 | $21.01 | $21.24 | $18.91 | 20,853 |
| 2019-10-01 | $21.97 | $22.03 | $21.20 | $21.25 | $18.92 | 25,220 |
| 2019-09-30 | $21.74 | $21.97 | $21.67 | $21.74 | $19.36 | 30,913 |
| 2019-09-27 | $21.94 | $21.97 | $21.57 | $21.73 | $19.35 | 25,382 |
| 2019-09-26 | $21.90 | $21.94 | $21.58 | $21.64 | $19.27 | 25,177 |
| 2019-09-25 | $21.62 | $22.24 | $21.54 | $22.16 | $19.73 | 30,098 |
| 2019-09-24 | $21.75 | $21.91 | $21.53 | $21.56 | $19.20 | 73,955 |
| 2019-09-23 | $21.91 | $22.03 | $21.57 | $21.94 | $19.53 | 38,616 |
| 2019-09-20 | $21.53 | $22.47 | $21.35 | $22.20 | $19.76 | 146,240 |
| 2019-09-19 | $21.84 | $22.11 | $21.51 | $21.57 | $19.20 | 22,971 |
| 2019-09-18 | $21.55 | $21.86 | $21.23 | $21.69 | $19.31 | 31,144 |
| 2019-09-17 | $21.65 | $21.65 | $21.15 | $21.45 | $19.10 | 55,012 |
| 2019-09-16 | $21.86 | $22.08 | $21.73 | $21.78 | $19.39 | 29,740 |
| 2019-09-13 | $22.20 | $22.43 | $21.94 | $21.98 | $19.57 | 37,567 |
| 2019-09-12 | $22.03 | $22.35 | $21.48 | $22.02 | $19.60 | 42,901 |
| 2019-09-11 | $21.97 | $22.19 | $21.65 | $22.08 | $19.66 | 35,476 |
| 2019-09-10 | $21.38 | $21.85 | $21.20 | $21.77 | $19.38 | 17,791 |
| 2019-09-09 | $20.82 | $21.60 | $20.82 | $21.37 | $19.03 | 21,115 |
| 2019-09-06 | $21.17 | $21.17 | $20.74 | $20.75 | $18.47 | 12,543 |
| 2019-09-05 | $20.83 | $21.36 | $20.83 | $20.99 | $18.69 | 16,782 |
| 2019-09-04 | $20.61 | $20.84 | $20.31 | $20.54 | $18.29 | 14,330 |
| 2019-09-03 | $20.58 | $20.99 | $20.28 | $20.31 | $18.08 | 18,425 |
| 2019-08-30 | $21.03 | $21.20 | $20.64 | $20.84 | $18.55 | 14,058 |
| 2019-08-29 | $20.74 | $21.37 | $20.74 | $20.77 | $18.49 | 37,727 |
| 2019-08-28 | $20.37 | $20.96 | $20.15 | $20.43 | $18.19 | 27,394 |
| 2019-08-27 | $20.92 | $20.92 | $20.24 | $20.52 | $18.27 | 30,879 |
| 2019-08-26 | $20.80 | $20.80 | $20.31 | $20.72 | $18.45 | 22,843 |
| 2019-08-23 | $20.83 | $21.07 | $20.49 | $20.51 | $18.26 | 42,340 |
| 2019-08-22 | $21.12 | $21.32 | $20.85 | $21.05 | $18.74 | 36,528 |
| 2019-08-21 | $20.90 | $21.27 | $20.80 | $20.99 | $18.69 | 26,987 |
| 2019-08-20 | $20.80 | $20.90 | $20.65 | $20.79 | $18.51 | 16,478 |
| 2019-08-19 | $20.83 | $21.13 | $20.45 | $20.77 | $18.49 | 37,867 |
| 2019-08-16 | $20.46 | $20.80 | $20.45 | $20.80 | $18.52 | 14,544 |
| 2019-08-15 | $20.13 | $20.48 | $20.13 | $20.33 | $18.10 | 11,192 |
| 2019-08-14 | $20.72 | $20.75 | $20.07 | $20.19 | $17.98 | 43,562 |
| 2019-08-13 | $20.85 | $21.19 | $20.78 | $20.95 | $18.65 | 18,360 |
| 2019-08-12 | $20.80 | $20.93 | $20.75 | $20.80 | $18.52 | 11,367 |
| 2019-08-09 | $20.79 | $21.18 | $20.21 | $20.98 | $18.68 | 30,458 |
| 2019-08-08 | $20.35 | $20.91 | $20.35 | $20.74 | $18.47 | 27,200 |
| 2019-08-07 | $20.08 | $20.30 | $19.95 | $20.12 | $17.91 | 17,768 |
| 2019-08-06 | $20.04 | $20.21 | $19.63 | $20.20 | $17.98 | 23,102 |
| 2019-08-05 | $20.34 | $20.84 | $19.95 | $20.10 | $17.71 | 23,477 |
| 2019-08-02 | $21.00 | $21.07 | $20.50 | $20.64 | $18.19 | 20,483 |
| 2019-08-01 | $21.64 | $21.65 | $21.07 | $21.07 | $18.57 | 20,754 |
| 2019-07-31 | $21.69 | $22.19 | $21.16 | $21.18 | $18.66 | 48,891 |
| 2019-07-30 | $21.63 | $22.07 | $21.50 | $21.82 | $19.23 | 25,263 |
| 2019-07-29 | $22.00 | $22.13 | $21.62 | $21.65 | $19.08 | 15,899 |
| 2019-07-26 | $21.32 | $22.47 | $21.32 | $21.87 | $19.27 | 53,235 |
| 2019-07-25 | $22.30 | $22.30 | $21.33 | $21.37 | $18.83 | 14,759 |
| 2019-07-24 | $21.16 | $22.42 | $21.16 | $22.11 | $19.48 | 20,091 |
| 2019-07-23 | $21.40 | $21.65 | $21.12 | $21.24 | $18.72 | 12,710 |
| 2019-07-22 | $21.16 | $21.25 | $21.10 | $21.23 | $18.71 | 12,584 |
| 2019-07-19 | $21.28 | $21.54 | $21.19 | $21.19 | $18.67 | 26,883 |
| 2019-07-18 | $21.05 | $21.46 | $21.05 | $21.35 | $18.81 | 11,065 |
| 2019-07-17 | $21.12 | $21.37 | $21.01 | $21.09 | $18.58 | 13,455 |
| 2019-07-16 | $21.31 | $21.46 | $21.14 | $21.24 | $18.72 | 8,774 |
| 2019-07-15 | $21.17 | $21.55 | $21.17 | $21.38 | $18.84 | 8,956 |
| 2019-07-12 | $21.62 | $22.00 | $21.39 | $21.72 | $19.14 | 17,262 |
| 2019-07-11 | $21.01 | $21.50 | $21.01 | $21.40 | $18.86 | 13,358 |
| 2019-07-10 | $21.41 | $21.54 | $21.30 | $21.35 | $18.81 | 14,013 |
| 2019-07-09 | $21.43 | $21.56 | $21.20 | $21.52 | $18.96 | 17,975 |
| 2019-07-08 | $21.86 | $21.86 | $21.30 | $21.38 | $18.84 | 12,207 |
| 2019-07-05 | $21.53 | $21.94 | $21.42 | $21.69 | $19.11 | 8,402 |
| 2019-07-03 | $21.53 | $21.59 | $21.30 | $21.50 | $18.94 | 5,812 |
| 2019-07-02 | $21.78 | $21.78 | $21.15 | $21.37 | $18.83 | 15,571 |
| 2019-07-01 | $21.30 | $21.70 | $21.20 | $21.61 | $19.04 | 20,899 |
| 2019-06-28 | $21.02 | $21.22 | $20.85 | $21.22 | $18.70 | 269,689 |
| 2019-06-27 | $21.01 | $21.04 | $20.98 | $21.02 | $18.52 | 57,050 |
| 2019-06-26 | $20.99 | $21.02 | $20.61 | $20.80 | $18.33 | 39,598 |
| 2019-06-25 | $20.60 | $21.00 | $20.45 | $20.92 | $18.43 | 27,479 |
| 2019-06-24 | $20.95 | $20.95 | $20.53 | $20.60 | $18.15 | 26,835 |
| 2019-06-21 | $21.12 | $21.49 | $20.80 | $21.01 | $18.51 | 88,800 |
| 2019-06-20 | $21.36 | $21.39 | $21.01 | $21.21 | $18.69 | 19,302 |
| 2019-06-19 | $21.55 | $21.58 | $21.15 | $21.30 | $18.77 | 19,536 |
| 2019-06-18 | $21.31 | $21.55 | $21.26 | $21.40 | $18.86 | 18,187 |
| 2019-06-17 | $21.29 | $21.48 | $21.20 | $21.35 | $18.81 | 13,145 |
| 2019-06-14 | $21.51 | $21.62 | $21.33 | $21.42 | $18.87 | 17,003 |
| 2019-06-13 | $21.65 | $21.76 | $21.27 | $21.39 | $18.85 | 27,050 |
| 2019-06-12 | $21.45 | $21.57 | $21.31 | $21.36 | $18.82 | 9,097 |
| 2019-06-11 | $21.45 | $21.62 | $21.31 | $21.47 | $18.92 | 13,492 |
| 2019-06-10 | $21.09 | $21.59 | $21.09 | $21.41 | $18.87 | 8,778 |
| 2019-06-07 | $21.06 | $21.31 | $20.89 | $21.10 | $18.59 | 19,869 |
| 2019-06-06 | $21.13 | $21.51 | $20.71 | $21.05 | $18.55 | 19,714 |
| 2019-06-05 | $21.37 | $21.51 | $21.13 | $21.19 | $18.67 | 17,107 |
| 2019-06-04 | $21.31 | $21.49 | $21.12 | $21.43 | $18.88 | 11,216 |
| 2019-06-03 | $20.79 | $21.25 | $20.70 | $20.98 | $18.49 | 18,070 |
| 2019-05-31 | $20.70 | $21.06 | $20.70 | $20.80 | $18.33 | 14,950 |
| 2019-05-30 | $21.56 | $21.59 | $20.85 | $21.12 | $18.61 | 23,434 |
| 2019-05-29 | $21.21 | $21.65 | $21.20 | $21.43 | $18.88 | 20,529 |
| 2019-05-28 | $21.46 | $21.50 | $21.33 | $21.40 | $18.86 | 17,655 |
| 2019-05-24 | $21.30 | $21.55 | $21.13 | $21.50 | $18.94 | 11,125 |
| 2019-05-23 | $21.34 | $21.54 | $21.09 | $21.12 | $18.61 | 24,988 |
| 2019-05-22 | $21.91 | $21.91 | $21.54 | $21.60 | $19.03 | 23,103 |
| 2019-05-21 | $21.70 | $22.32 | $21.49 | $21.86 | $19.26 | 43,619 |
| 2019-05-20 | $21.12 | $22.00 | $21.12 | $21.69 | $19.11 | 33,103 |
| 2019-05-17 | $20.59 | $21.28 | $20.57 | $21.17 | $18.65 | 77,429 |
| 2019-05-16 | $20.76 | $20.79 | $20.61 | $20.70 | $18.24 | 9,458 |
| 2019-05-15 | $20.83 | $20.83 | $20.60 | $20.64 | $18.19 | 10,974 |
| 2019-05-14 | $20.77 | $21.22 | $20.53 | $21.08 | $18.57 | 16,394 |
| 2019-05-13 | $20.95 | $21.91 | $20.70 | $20.77 | $18.30 | 15,534 |
| 2019-05-10 | $21.36 | $21.61 | $21.25 | $21.42 | $18.87 | 9,791 |
| 2019-05-09 | $21.78 | $21.78 | $21.19 | $21.51 | $18.95 | 17,489 |
| 2019-05-08 | $21.14 | $21.46 | $21.14 | $21.26 | $18.73 | 18,164 |
| 2019-05-07 | $21.30 | $21.38 | $20.91 | $21.08 | $18.57 | 13,000 |
| 2019-05-06 | $21.32 | $21.89 | $21.32 | $21.64 | $18.88 | 13,393 |
| 2019-05-03 | $21.33 | $21.75 | $21.05 | $21.74 | $18.97 | 21,796 |
| 2019-05-02 | $20.69 | $20.96 | $20.69 | $20.96 | $18.29 | 19,796 |
| 2019-05-01 | $20.98 | $21.14 | $20.54 | $20.77 | $18.12 | 24,333 |
| 2019-04-30 | $21.29 | $21.29 | $20.79 | $20.97 | $18.30 | 29,514 |
| 2019-04-29 | $21.32 | $21.45 | $20.78 | $21.25 | $18.54 | 28,845 |
| 2019-04-26 | $20.35 | $21.31 | $20.34 | $21.20 | $18.50 | 19,649 |
| 2019-04-25 | $21.41 | $21.41 | $20.14 | $20.27 | $17.68 | 27,541 |
| 2019-04-24 | $21.40 | $21.80 | $21.29 | $21.59 | $18.84 | 27,618 |
| 2019-04-23 | $20.96 | $21.47 | $20.86 | $21.45 | $18.71 | 16,882 |
| 2019-04-22 | $21.46 | $21.46 | $20.89 | $21.01 | $18.33 | 22,723 |
| 2019-04-18 | $21.58 | $21.75 | $21.43 | $21.60 | $18.85 | 34,110 |
| 2019-04-17 | $21.74 | $21.80 | $21.47 | $21.66 | $18.90 | 17,247 |
| 2019-04-16 | $21.37 | $21.80 | $21.37 | $21.71 | $18.94 | 17,106 |
| 2019-04-15 | $21.58 | $21.80 | $20.78 | $21.22 | $18.51 | 33,814 |
| 2019-04-12 | $21.74 | $22.00 | $21.53 | $21.55 | $18.80 | 13,629 |
| 2019-04-11 | $21.48 | $21.68 | $21.36 | $21.59 | $18.84 | 24,231 |
| 2019-04-10 | $21.04 | $21.53 | $21.04 | $21.51 | $18.77 | 19,421 |
| 2019-04-09 | $21.10 | $21.28 | $20.93 | $20.94 | $18.27 | 18,196 |
| 2019-04-08 | $21.30 | $21.51 | $21.21 | $21.21 | $18.50 | 9,383 |
| 2019-04-05 | $21.04 | $21.41 | $21.04 | $21.34 | $18.62 | 27,886 |
| 2019-04-04 | $20.75 | $21.23 | $20.75 | $21.10 | $18.41 | 13,383 |
| 2019-04-03 | $21.02 | $21.04 | $20.76 | $20.76 | $18.11 | 70,347 |
| 2019-04-02 | $20.82 | $20.93 | $20.69 | $20.83 | $18.17 | 15,870 |
| 2019-04-01 | $20.69 | $21.48 | $20.69 | $21.02 | $18.34 | 28,238 |
| 2019-03-29 | $20.70 | $20.78 | $20.41 | $20.68 | $18.04 | 36,885 |
| 2019-03-28 | $20.44 | $20.77 | $20.44 | $20.55 | $17.93 | 14,647 |
| 2019-03-27 | $20.44 | $20.60 | $20.23 | $20.49 | $17.88 | 14,875 |
| 2019-03-26 | $19.90 | $20.48 | $19.90 | $20.45 | $17.84 | 31,354 |
| 2019-03-25 | $19.67 | $19.89 | $19.44 | $19.80 | $17.27 | 37,171 |
| 2019-03-22 | $20.44 | $20.48 | $19.55 | $19.55 | $17.06 | 58,015 |
| 2019-03-21 | $20.43 | $20.83 | $20.37 | $20.59 | $17.96 | 39,315 |
| 2019-03-20 | $20.72 | $21.31 | $20.51 | $20.51 | $17.89 | 37,904 |
| 2019-03-19 | $21.64 | $21.64 | $20.63 | $20.68 | $18.04 | 19,261 |
| 2019-03-18 | $21.52 | $21.65 | $21.41 | $21.51 | $18.77 | 17,564 |
| 2019-03-15 | $21.72 | $21.72 | $21.26 | $21.47 | $18.73 | 89,949 |
| 2019-03-14 | $21.69 | $21.74 | $21.42 | $21.51 | $18.77 | 21,742 |
| 2019-03-13 | $21.73 | $21.88 | $21.70 | $21.70 | $18.93 | 19,547 |
| 2019-03-12 | $21.84 | $21.95 | $21.70 | $21.70 | $18.93 | 24,332 |
| 2019-03-11 | $21.40 | $21.86 | $20.95 | $21.76 | $18.98 | 42,256 |
| 2019-03-08 | $21.55 | $21.66 | $21.32 | $21.40 | $18.67 | 26,315 |
| 2019-03-07 | $21.90 | $21.97 | $21.20 | $21.61 | $18.85 | 25,647 |
| 2019-03-06 | $22.89 | $22.89 | $21.84 | $21.89 | $19.10 | 29,140 |
| 2019-03-05 | $22.99 | $22.99 | $22.65 | $22.74 | $19.84 | 9,388 |
| 2019-03-04 | $23.16 | $23.20 | $22.88 | $22.88 | $19.96 | 17,342 |
| 2019-03-01 | $23.29 | $23.29 | $23.04 | $23.16 | $20.21 | 24,309 |
| 2019-02-28 | $23.00 | $23.42 | $22.99 | $23.12 | $20.17 | 20,269 |
| 2019-02-27 | $23.10 | $23.10 | $22.87 | $23.05 | $20.11 | 13,282 |
| 2019-02-26 | $23.22 | $23.35 | $23.09 | $23.09 | $20.15 | 14,345 |
| 2019-02-25 | $23.46 | $23.58 | $23.21 | $23.21 | $20.25 | 25,169 |
| 2019-02-22 | $23.60 | $23.67 | $23.25 | $23.42 | $20.43 | 22,843 |
| 2019-02-21 | $23.68 | $23.68 | $23.39 | $23.60 | $20.59 | 18,497 |
| 2019-02-20 | $22.95 | $23.74 | $22.94 | $23.57 | $20.56 | 50,299 |
| 2019-02-19 | $22.72 | $23.25 | $22.71 | $22.96 | $20.03 | 28,576 |
| 2019-02-15 | $22.26 | $23.17 | $22.25 | $22.85 | $19.94 | 33,804 |
| 2019-02-14 | $22.28 | $22.40 | $22.11 | $22.13 | $19.31 | 17,099 |
| 2019-02-13 | $22.54 | $22.57 | $22.16 | $22.49 | $19.62 | 49,616 |
| 2019-02-12 | $22.47 | $22.47 | $21.93 | $22.14 | $19.32 | 61,327 |
| 2019-02-11 | $21.95 | $22.02 | $21.68 | $21.98 | $19.18 | 17,719 |
| 2019-02-08 | $21.92 | $22.00 | $21.87 | $21.99 | $19.19 | 13,658 |
| 2019-02-07 | $21.89 | $22.00 | $19.28 | $22.00 | $19.19 | 31,275 |
| 2019-02-06 | $21.85 | $21.98 | $21.72 | $21.90 | $19.11 | 8,973 |
| 2019-02-05 | $21.59 | $22.17 | $21.59 | $21.94 | $19.14 | 24,357 |
| 2019-02-04 | $21.83 | $22.45 | $21.72 | $22.00 | $19.02 | 40,762 |
| 2019-02-01 | $21.71 | $21.79 | $21.61 | $21.78 | $18.83 | 23,090 |
| 2019-01-31 | $21.44 | $21.66 | $21.16 | $21.54 | $18.62 | 21,600 |
| 2019-01-30 | $21.66 | $21.89 | $21.27 | $21.53 | $18.61 | 25,829 |
| 2019-01-29 | $20.92 | $21.81 | $20.92 | $21.52 | $18.61 | 22,796 |
| 2019-01-28 | $20.77 | $21.49 | $20.46 | $20.94 | $18.10 | 45,453 |
| 2019-01-25 | $20.32 | $20.83 | $20.20 | $20.75 | $17.94 | 63,100 |
| 2019-01-24 | $20.32 | $20.32 | $20.05 | $20.05 | $17.33 | 84,550 |
| 2019-01-23 | $19.81 | $20.16 | $19.74 | $20.12 | $17.40 | 26,173 |
| 2019-01-22 | $20.04 | $20.23 | $19.69 | $19.71 | $17.04 | 25,632 |
| 2019-01-18 | $20.14 | $20.41 | $20.04 | $20.26 | $17.52 | 33,458 |
| 2019-01-17 | $19.72 | $20.23 | $19.72 | $20.17 | $17.44 | 22,826 |
| 2019-01-16 | $19.77 | $19.98 | $19.75 | $19.90 | $17.21 | 22,827 |
| 2019-01-15 | $19.33 | $19.73 | $19.32 | $19.69 | $17.02 | 16,477 |
| 2019-01-14 | $19.83 | $19.95 | $19.35 | $19.35 | $16.73 | 23,886 |
| 2019-01-11 | $19.89 | $20.10 | $19.67 | $19.98 | $17.27 | 16,348 |
| 2019-01-10 | $20.14 | $20.27 | $19.87 | $20.03 | $17.32 | 18,889 |
| 2019-01-09 | $20.21 | $20.46 | $20.02 | $20.12 | $17.40 | 18,546 |
| 2019-01-08 | $20.09 | $20.22 | $19.87 | $20.22 | $17.48 | 12,938 |
| 2019-01-07 | $20.00 | $20.16 | $19.75 | $20.08 | $17.36 | 59,833 |
| 2019-01-04 | $19.50 | $20.00 | $19.45 | $20.00 | $17.29 | 46,852 |
| 2019-01-03 | $19.34 | $19.79 | $19.15 | $19.28 | $16.67 | 24,256 |
| 2019-01-02 | $19.02 | $19.87 | $19.02 | $19.36 | $16.74 | 74,404 |
| 2018-12-31 | $19.59 | $19.67 | $18.87 | $19.09 | $16.50 | 28,264 |
| 2018-12-28 | $19.66 | $19.95 | $19.11 | $19.58 | $16.93 | 27,133 |
| 2018-12-27 | $19.69 | $19.90 | $19.02 | $19.59 | $16.94 | 35,681 |
| 2018-12-26 | $18.50 | $19.96 | $18.25 | $19.85 | $17.16 | 40,365 |
| 2018-12-24 | $18.96 | $19.64 | $18.06 | $18.06 | $15.61 | 19,437 |
| 2018-12-21 | $18.92 | $19.41 | $18.80 | $19.19 | $16.59 | 88,429 |
| 2018-12-20 | $19.09 | $19.25 | $18.63 | $19.04 | $16.46 | 42,370 |
| 2018-12-19 | $19.58 | $19.71 | $19.04 | $19.08 | $16.50 | 43,300 |
| 2018-12-18 | $19.60 | $19.91 | $19.52 | $19.55 | $16.90 | 27,458 |
| 2018-12-17 | $19.82 | $20.04 | $19.60 | $19.70 | $17.03 | 43,169 |
| 2018-12-14 | $19.92 | $20.00 | $19.76 | $19.85 | $17.16 | 32,142 |
| 2018-12-13 | $20.25 | $20.31 | $19.85 | $20.02 | $17.31 | 49,455 |
| 2018-12-12 | $20.21 | $20.61 | $19.92 | $20.25 | $17.51 | 29,266 |
| 2018-12-11 | $20.25 | $20.38 | $19.79 | $20.04 | $17.33 | 13,998 |
| 2018-12-10 | $19.76 | $19.99 | $19.71 | $19.98 | $17.27 | 29,230 |
| 2018-12-07 | $19.80 | $20.26 | $19.30 | $19.75 | $17.08 | 36,967 |
| 2018-12-06 | $19.66 | $20.80 | $19.63 | $19.75 | $17.08 | 27,821 |
| 2018-12-04 | $20.70 | $20.70 | $19.50 | $19.61 | $16.95 | 52,120 |
| 2018-12-03 | $20.52 | $20.96 | $20.16 | $20.47 | $17.70 | 13,380 |
| 2018-11-30 | $20.65 | $20.80 | $20.47 | $20.50 | $17.72 | 29,661 |
| 2018-11-29 | $20.40 | $20.81 | $20.40 | $20.64 | $17.84 | 17,081 |
| 2018-11-28 | $20.12 | $20.70 | $20.06 | $20.59 | $17.80 | 23,729 |
| 2018-11-27 | $20.28 | $20.36 | $19.92 | $19.96 | $17.26 | 44,309 |
| 2018-11-26 | $20.73 | $20.73 | $20.37 | $20.46 | $17.69 | 20,441 |
| 2018-11-23 | $20.46 | $20.92 | $20.44 | $20.67 | $17.87 | 8,126 |
| 2018-11-21 | $20.69 | $21.08 | $20.51 | $20.67 | $17.87 | 12,410 |
| 2018-11-20 | $20.75 | $21.67 | $20.23 | $20.56 | $17.78 | 11,928 |
| 2018-11-19 | $21.22 | $21.22 | $20.83 | $21.01 | $18.16 | 14,768 |
| 2018-11-16 | $21.02 | $21.40 | $21.00 | $21.11 | $18.25 | 15,158 |
| 2018-11-15 | $20.76 | $21.28 | $20.33 | $21.26 | $18.38 | 16,257 |
| 2018-11-14 | $21.60 | $21.60 | $20.86 | $20.86 | $18.04 | 18,395 |
| 2018-11-13 | $21.49 | $21.85 | $21.31 | $21.56 | $18.64 | 16,617 |
| 2018-11-12 | $21.41 | $21.58 | $21.33 | $21.33 | $18.44 | 17,701 |
| 2018-11-09 | $21.55 | $21.71 | $21.35 | $21.38 | $18.48 | 9,825 |
| 2018-11-08 | $21.44 | $21.75 | $21.44 | $21.68 | $18.74 | 22,220 |
| 2018-11-07 | $21.55 | $21.55 | $21.37 | $21.50 | $18.59 | 18,727 |
| 2018-11-06 | $21.30 | $21.55 | $21.30 | $21.43 | $18.53 | 23,329 |
| 2018-11-05 | $21.90 | $22.26 | $21.52 | $21.61 | $18.51 | 18,583 |
| 2018-11-02 | $21.84 | $22.61 | $21.71 | $21.90 | $18.76 | 13,647 |
| 2018-11-01 | $21.71 | $22.51 | $21.71 | $21.82 | $18.69 | 14,808 |
| 2018-10-31 | $22.15 | $22.15 | $21.72 | $21.99 | $18.84 | 22,721 |
| 2018-10-30 | $21.53 | $21.99 | $21.53 | $21.90 | $18.76 | 13,400 |
| 2018-10-29 | $21.75 | $22.08 | $21.61 | $21.83 | $18.70 | 15,755 |
| 2018-10-26 | $21.66 | $22.13 | $21.66 | $21.66 | $18.55 | 11,786 |
| 2018-10-25 | $21.48 | $23.01 | $21.48 | $21.69 | $18.58 | 24,022 |
| 2018-10-24 | $22.28 | $22.48 | $21.29 | $21.29 | $18.24 | 10,518 |
| 2018-10-23 | $21.57 | $22.63 | $21.55 | $21.78 | $18.66 | 7,754 |
| 2018-10-22 | $22.15 | $22.40 | $21.69 | $21.91 | $18.77 | 12,408 |
| 2018-10-19 | $22.24 | $22.42 | $21.90 | $21.95 | $18.80 | 19,422 |
| 2018-10-18 | $22.52 | $22.87 | $22.19 | $22.32 | $19.12 | 13,764 |
| 2018-10-17 | $22.84 | $23.08 | $22.62 | $22.72 | $19.46 | 11,604 |
| 2018-10-16 | $22.49 | $23.30 | $21.98 | $22.85 | $19.57 | 16,964 |
| 2018-10-15 | $21.81 | $22.47 | $21.58 | $22.24 | $19.05 | 30,244 |
| 2018-10-12 | $23.04 | $23.08 | $21.50 | $21.80 | $18.67 | 32,378 |
| 2018-10-11 | $23.14 | $23.28 | $22.77 | $22.77 | $19.50 | 18,567 |
| 2018-10-10 | $23.52 | $23.63 | $23.17 | $23.24 | $19.91 | 42,684 |
| 2018-10-09 | $23.88 | $23.88 | $23.35 | $23.43 | $20.07 | 14,169 |
| 2018-10-08 | $23.68 | $23.68 | $23.04 | $23.48 | $20.11 | 9,803 |
| 2018-10-05 | $23.50 | $23.50 | $23.00 | $23.27 | $19.93 | 16,914 |
| 2018-10-04 | $23.75 | $23.81 | $23.20 | $23.23 | $19.90 | 14,412 |
| 2018-10-03 | $22.99 | $23.37 | $22.90 | $23.24 | $19.91 | 22,391 |
| 2018-10-02 | $23.32 | $23.32 | $22.80 | $22.88 | $19.60 | 16,751 |
| 2018-10-01 | $23.58 | $23.58 | $23.05 | $23.06 | $19.75 | 14,878 |
| 2018-09-28 | $23.25 | $23.65 | $23.17 | $23.50 | $20.13 | 16,392 |
| 2018-09-27 | $23.25 | $23.40 | $23.10 | $23.20 | $19.87 | 11,658 |
| 2018-09-26 | $23.60 | $23.65 | $23.20 | $23.20 | $19.87 | 11,542 |
| 2018-09-25 | $23.54 | $23.75 | $23.54 | $23.60 | $20.22 | 37,526 |
| 2018-09-24 | $24.20 | $24.20 | $23.55 | $23.65 | $20.26 | 30,018 |
| 2018-09-21 | $23.95 | $24.35 | $23.90 | $24.25 | $20.77 | 68,211 |
| 2018-09-20 | $23.70 | $24.15 | $23.60 | $24.00 | $20.56 | 12,844 |
| 2018-09-19 | $23.60 | $23.95 | $23.40 | $23.50 | $20.13 | 14,155 |
| 2018-09-18 | $23.60 | $23.75 | $23.60 | $23.60 | $20.22 | 12,322 |
| 2018-09-17 | $23.65 | $23.65 | $23.33 | $23.55 | $20.17 | 12,401 |
| 2018-09-14 | $23.15 | $23.75 | $23.15 | $23.60 | $20.22 | 52,514 |
| 2018-09-13 | $23.50 | $23.55 | $23.20 | $23.20 | $19.87 | 14,143 |
| 2018-09-12 | $23.86 | $23.86 | $23.40 | $23.45 | $20.09 | 14,987 |
| 2018-09-11 | $24.00 | $24.00 | $23.70 | $23.75 | $20.34 | 10,706 |
| 2018-09-10 | $24.10 | $24.10 | $23.75 | $23.85 | $20.43 | 10,771 |
| 2018-09-07 | $23.50 | $24.05 | $23.50 | $23.95 | $20.52 | 11,946 |
| 2018-09-06 | $23.68 | $24.10 | $23.68 | $23.95 | $20.52 | 5,912 |
| 2018-09-05 | $23.80 | $24.15 | $23.80 | $23.95 | $20.52 | 4,232 |
| 2018-09-04 | $24.00 | $24.15 | $23.55 | $24.10 | $20.64 | 14,244 |
| 2018-08-31 | $23.85 | $24.25 | $23.85 | $24.15 | $20.69 | 11,980 |
| 2018-08-30 | $23.95 | $24.05 | $23.85 | $24.00 | $20.56 | 7,820 |
| 2018-08-29 | $24.05 | $24.05 | $23.80 | $24.00 | $20.56 | 22,368 |
| 2018-08-28 | $24.35 | $24.35 | $24.00 | $24.05 | $20.60 | 22,595 |
| 2018-08-27 | $24.45 | $24.55 | $24.20 | $24.20 | $20.73 | 9,249 |
| 2018-08-24 | $24.50 | $24.60 | $24.30 | $24.35 | $20.86 | 60,182 |
| 2018-08-23 | $24.65 | $24.65 | $24.45 | $24.50 | $20.99 | 13,730 |
| 2018-08-22 | $24.65 | $24.65 | $24.45 | $24.55 | $21.03 | 34,344 |
| 2018-08-21 | $24.38 | $24.85 | $24.38 | $24.60 | $21.07 | 47,757 |
| 2018-08-20 | $24.25 | $24.35 | $24.20 | $24.30 | $20.82 | 6,447 |
| 2018-08-17 | $24.10 | $24.30 | $24.10 | $24.15 | $20.69 | 51,221 |
| 2018-08-16 | $24.15 | $24.25 | $24.10 | $24.20 | $20.73 | 9,883 |
| 2018-08-15 | $24.40 | $24.40 | $24.00 | $24.00 | $20.56 | 7,694 |
| 2018-08-14 | $24.05 | $24.55 | $24.05 | $24.45 | $20.94 | 6,076 |
| 2018-08-13 | $24.20 | $24.30 | $24.15 | $24.15 | $20.69 | 7,142 |
| 2018-08-10 | $24.27 | $24.30 | $24.20 | $24.25 | $20.77 | 9,081 |
| 2018-08-09 | $24.25 | $24.55 | $24.23 | $24.45 | $20.94 | 7,626 |
| 2018-08-08 | $24.25 | $24.40 | $24.10 | $24.35 | $20.86 | 16,695 |
| 2018-08-07 | $24.35 | $24.50 | $24.15 | $24.25 | $20.77 | 18,319 |
| 2018-08-06 | $24.25 | $24.50 | $24.25 | $24.50 | $20.81 | 14,047 |
| 2018-08-03 | $24.75 | $24.80 | $24.30 | $24.35 | $20.69 | 14,980 |
| 2018-08-02 | $24.85 | $24.90 | $24.65 | $24.75 | $21.03 | 25,825 |
| 2018-08-01 | $24.90 | $25.00 | $24.50 | $24.75 | $21.03 | 8,000 |
| 2018-07-31 | $24.70 | $24.95 | $24.30 | $24.80 | $21.07 | 14,189 |
| 2018-07-30 | $24.95 | $24.95 | $24.70 | $24.70 | $20.98 | 8,885 |
| 2018-07-27 | $25.70 | $25.85 | $24.70 | $25.00 | $21.24 | 21,494 |
| 2018-07-26 | $26.00 | $26.00 | $25.20 | $25.70 | $21.83 | 19,800 |
| 2018-07-25 | $25.40 | $25.55 | $25.10 | $25.45 | $21.62 | 20,482 |
| 2018-07-24 | $25.95 | $25.95 | $25.50 | $25.55 | $21.71 | 17,375 |
| 2018-07-23 | $25.80 | $25.90 | $25.80 | $25.90 | $22.00 | 15,613 |
| 2018-07-20 | $25.75 | $26.00 | $25.75 | $25.90 | $22.00 | 13,200 |
| 2018-07-19 | $25.55 | $25.93 | $25.55 | $25.85 | $21.96 | 12,717 |
| 2018-07-18 | $25.45 | $25.75 | $25.30 | $25.65 | $21.79 | 19,682 |
| 2018-07-17 | $25.60 | $25.95 | $25.45 | $25.55 | $21.71 | 8,858 |
| 2018-07-16 | $25.50 | $25.75 | $25.45 | $25.70 | $21.83 | 6,142 |
| 2018-07-13 | $25.65 | $25.85 | $25.40 | $25.45 | $21.62 | 9,739 |
| 2018-07-12 | $25.95 | $26.00 | $25.27 | $25.65 | $21.79 | 11,784 |
| 2018-07-11 | $25.90 | $26.05 | $25.80 | $25.80 | $21.92 | 14,671 |
| 2018-07-10 | $26.45 | $26.45 | $25.75 | $25.90 | $22.00 | 15,618 |
| 2018-07-09 | $26.00 | $26.51 | $26.00 | $26.35 | $22.39 | 22,360 |
| 2018-07-06 | $25.85 | $26.10 | $25.85 | $26.05 | $22.13 | 12,911 |
| 2018-07-05 | $25.55 | $25.95 | $25.55 | $25.80 | $21.92 | 13,830 |
| 2018-07-03 | $25.65 | $25.70 | $25.60 | $25.65 | $21.79 | 3,872 |
| 2018-07-02 | $25.05 | $25.60 | $25.05 | $25.60 | $21.75 | 14,275 |
| 2018-06-29 | $25.60 | $25.75 | $25.10 | $25.15 | $21.37 | 22,985 |
| 2018-06-28 | $25.50 | $25.75 | $25.45 | $25.45 | $21.62 | 12,085 |
| 2018-06-27 | $26.05 | $26.05 | $25.40 | $25.50 | $21.66 | 15,552 |
| 2018-06-26 | $26.05 | $26.20 | $25.82 | $26.05 | $22.13 | 16,893 |
| 2018-06-25 | $26.20 | $26.50 | $25.95 | $26.00 | $22.09 | 22,815 |
| 2018-06-22 | $26.45 | $26.50 | $26.02 | $26.35 | $22.39 | 65,449 |
| 2018-06-21 | $26.40 | $26.55 | $26.00 | $26.30 | $22.34 | 23,820 |
| 2018-06-20 | $26.10 | $26.40 | $26.05 | $26.35 | $22.39 | 24,432 |
| 2018-06-19 | $25.60 | $26.20 | $25.53 | $25.95 | $22.05 | 29,899 |
| 2018-06-18 | $25.35 | $25.70 | $25.25 | $25.65 | $21.79 | 20,032 |
| 2018-06-15 | $25.30 | $25.65 | $25.10 | $25.40 | $21.58 | 60,457 |
| 2018-06-14 | $25.15 | $25.50 | $25.10 | $25.45 | $21.62 | 13,549 |
| 2018-06-13 | $25.50 | $26.00 | $25.10 | $25.35 | $21.54 | 12,057 |
| 2018-06-12 | $25.80 | $25.80 | $25.20 | $25.45 | $21.62 | 13,449 |
| 2018-06-11 | $26.05 | $26.17 | $25.50 | $25.75 | $21.88 | 10,780 |
| 2018-06-08 | $26.20 | $26.35 | $26.05 | $26.10 | $22.17 | 14,645 |
| 2018-06-07 | $26.00 | $26.25 | $26.00 | $26.15 | $22.22 | 11,940 |
| 2018-06-06 | $25.70 | $26.10 | $25.70 | $26.00 | $22.09 | 19,909 |
| 2018-06-05 | $25.80 | $25.80 | $25.50 | $25.70 | $21.83 | 10,174 |
| 2018-06-04 | $25.55 | $25.70 | $25.30 | $25.60 | $21.75 | 13,388 |
| 2018-06-01 | $25.05 | $25.50 | $25.05 | $25.50 | $21.66 | 19,089 |
| 2018-05-31 | $24.95 | $25.35 | $24.93 | $24.95 | $21.20 | 20,409 |
| 2018-05-30 | $24.70 | $25.10 | $24.70 | $25.05 | $21.28 | 25,664 |
| 2018-05-29 | $24.60 | $25.10 | $24.50 | $24.60 | $20.90 | 11,037 |
| 2018-05-25 | $25.00 | $25.05 | $24.85 | $25.00 | $21.24 | 13,173 |
| 2018-05-24 | $25.30 | $25.30 | $24.80 | $25.00 | $21.24 | 14,256 |
| 2018-05-23 | $25.35 | $25.50 | $25.15 | $25.30 | $21.49 | 18,851 |
| 2018-05-22 | $25.55 | $25.70 | $25.35 | $25.35 | $21.54 | 21,228 |
| 2018-05-21 | $25.30 | $25.74 | $25.30 | $25.65 | $21.79 | 21,160 |
| 2018-05-18 | $25.50 | $25.50 | $25.05 | $25.30 | $21.49 | 21,116 |
| 2018-05-17 | $24.85 | $25.40 | $24.85 | $25.30 | $21.49 | 17,586 |
| 2018-05-16 | $24.65 | $25.15 | $24.60 | $24.95 | $21.20 | 16,863 |
| 2018-05-15 | $24.30 | $24.75 | $24.30 | $24.60 | $20.90 | 10,041 |
| 2018-05-14 | $24.70 | $24.95 | $24.40 | $24.45 | $20.77 | 11,211 |
| 2018-05-11 | $24.95 | $24.95 | $24.45 | $24.65 | $20.94 | 10,552 |
| 2018-05-10 | $24.50 | $24.80 | $24.50 | $24.70 | $20.98 | 7,849 |
| 2018-05-09 | $24.35 | $24.90 | $22.65 | $24.75 | $21.03 | 22,192 |
| 2018-05-08 | $24.20 | $24.55 | $23.95 | $24.40 | $20.73 | 10,288 |
| 2018-05-07 | $24.40 | $24.83 | $24.40 | $24.50 | $20.65 | 14,289 |
| 2018-05-04 | $24.20 | $24.96 | $24.10 | $24.65 | $20.77 | 9,203 |
| 2018-05-03 | $24.65 | $24.70 | $24.10 | $24.30 | $20.48 | 22,442 |
| 2018-05-02 | $24.50 | $24.95 | $24.30 | $24.70 | $20.81 | 15,195 |
| 2018-05-01 | $24.20 | $24.65 | $23.80 | $24.50 | $20.65 | 17,119 |
| 2018-04-30 | $25.45 | $25.45 | $24.35 | $24.35 | $20.52 | 42,338 |
| 2018-04-27 | $25.80 | $26.05 | $25.60 | $25.60 | $21.57 | 9,967 |
| 2018-04-26 | $26.20 | $26.65 | $25.95 | $26.05 | $21.95 | 16,412 |
| 2018-04-25 | $26.40 | $26.56 | $25.95 | $26.05 | $21.95 | 18,290 |
| 2018-04-24 | $26.50 | $26.70 | $24.20 | $26.45 | $22.29 | 26,043 |
| 2018-04-23 | $26.45 | $26.56 | $26.35 | $26.50 | $22.33 | 5,343 |
| 2018-04-20 | $25.90 | $26.45 | $25.55 | $26.40 | $22.25 | 16,892 |
| 2018-04-19 | $25.95 | $26.05 | $25.90 | $26.00 | $21.91 | 15,060 |
| 2018-04-18 | $26.20 | $26.20 | $25.80 | $25.90 | $21.83 | 9,911 |
| 2018-04-17 | $26.35 | $26.35 | $25.70 | $26.10 | $21.99 | 14,624 |
| 2018-04-16 | $25.75 | $26.20 | $25.75 | $26.15 | $22.04 | 15,629 |
| 2018-04-13 | $26.30 | $26.30 | $25.60 | $25.65 | $21.61 | 33,622 |
| 2018-04-12 | $26.45 | $26.45 | $25.90 | $26.20 | $22.08 | 13,583 |
| 2018-04-11 | $26.40 | $26.95 | $25.62 | $25.75 | $21.70 | 12,199 |
| 2018-04-10 | $25.90 | $26.05 | $25.60 | $25.95 | $21.87 | 14,650 |
| 2018-04-09 | $25.80 | $26.15 | $25.55 | $25.65 | $21.61 | 10,714 |
| 2018-04-06 | $25.75 | $25.95 | $25.18 | $25.65 | $21.61 | 18,335 |
| 2018-04-05 | $25.90 | $26.00 | $25.60 | $25.90 | $21.83 | 27,745 |
| 2018-04-04 | $25.00 | $25.80 | $25.00 | $25.80 | $21.74 | 15,507 |
| 2018-04-03 | $25.20 | $25.45 | $25.00 | $25.30 | $21.32 | 14,849 |
| 2018-04-02 | $25.58 | $25.85 | $24.80 | $25.10 | $21.15 | 19,466 |
| 2018-03-29 | $25.95 | $26.00 | $25.55 | $25.60 | $21.57 | 19,790 |
| 2018-03-28 | $25.45 | $25.95 | $25.45 | $25.85 | $21.78 | 13,559 |
| 2018-03-27 | $25.70 | $25.85 | $25.30 | $25.35 | $21.36 | 12,507 |
| 2018-03-26 | $25.40 | $26.70 | $25.40 | $25.85 | $21.78 | 19,182 |
| 2018-03-23 | $26.05 | $26.05 | $25.05 | $25.10 | $21.15 | 20,017 |
| 2018-03-22 | $26.20 | $26.75 | $26.00 | $26.00 | $21.91 | 18,453 |
| 2018-03-21 | $26.00 | $26.60 | $26.00 | $26.40 | $22.25 | 12,163 |
| 2018-03-20 | $26.80 | $26.85 | $26.22 | $26.30 | $22.16 | 14,171 |
| 2018-03-19 | $26.15 | $26.80 | $25.80 | $26.75 | $22.54 | 15,639 |
| 2018-03-16 | $26.30 | $26.80 | $26.30 | $26.55 | $22.37 | 45,428 |
| 2018-03-15 | $26.05 | $26.50 | $25.95 | $26.30 | $22.16 | 15,343 |
| 2018-03-14 | $26.45 | $26.45 | $25.90 | $26.10 | $21.99 | 17,316 |
| 2018-03-13 | $26.30 | $26.70 | $26.15 | $26.30 | $22.16 | 14,772 |
| 2018-03-12 | $26.30 | $26.45 | $26.15 | $26.40 | $22.25 | 15,887 |
| 2018-03-09 | $25.80 | $26.30 | $25.50 | $26.20 | $22.08 | 25,698 |
| 2018-03-08 | $24.75 | $25.70 | $24.75 | $25.65 | $21.61 | 17,347 |
| 2018-03-07 | $25.05 | $25.45 | $24.90 | $25.35 | $21.36 | 35,949 |
| 2018-03-06 | $24.75 | $25.35 | $24.70 | $25.25 | $21.28 | 40,061 |
| 2018-03-05 | $24.65 | $25.05 | $24.35 | $24.90 | $20.98 | 14,337 |
| 2018-03-02 | $24.35 | $25.05 | $24.20 | $24.80 | $20.90 | 17,828 |
| 2018-03-01 | $24.25 | $24.55 | $24.15 | $24.55 | $20.69 | 17,601 |
| 2018-02-28 | $24.75 | $24.95 | $23.85 | $24.30 | $20.48 | 31,282 |
| 2018-02-27 | $25.20 | $25.35 | $24.65 | $24.70 | $20.81 | 16,061 |
| 2018-02-26 | $25.05 | $25.40 | $25.05 | $25.25 | $21.28 | 41,422 |
| 2018-02-23 | $24.85 | $25.10 | $24.75 | $25.10 | $21.15 | 33,761 |
| 2018-02-22 | $24.90 | $24.90 | $24.60 | $24.75 | $20.86 | 25,634 |
| 2018-02-21 | $24.65 | $25.30 | $24.65 | $24.80 | $20.90 | 29,082 |
| 2018-02-20 | $24.75 | $24.85 | $24.25 | $24.55 | $20.69 | 23,589 |
| 2018-02-16 | $24.45 | $25.20 | $24.45 | $24.85 | $20.94 | 19,059 |
| 2018-02-15 | $24.50 | $24.60 | $24.35 | $24.50 | $20.65 | 29,615 |
| 2018-02-14 | $24.30 | $24.70 | $24.30 | $24.45 | $20.60 | 26,491 |
| 2018-02-13 | $24.20 | $24.50 | $24.15 | $24.50 | $20.65 | 12,131 |
| 2018-02-12 | $24.60 | $25.00 | $24.00 | $24.30 | $20.48 | 34,746 |
| 2018-02-09 | $24.15 | $24.85 | $23.90 | $24.55 | $20.69 | 30,612 |
| 2018-02-08 | $24.25 | $24.50 | $23.90 | $23.95 | $20.18 | 42,498 |
| 2018-02-07 | $23.90 | $24.30 | $23.80 | $24.20 | $20.39 | 40,652 |
| 2018-02-06 | $24.00 | $24.65 | $23.65 | $24.00 | $20.22 | 47,591 |
| 2018-02-05 | $25.35 | $25.80 | $24.30 | $24.40 | $20.41 | 22,105 |
| 2018-02-02 | $25.95 | $26.00 | $25.41 | $25.50 | $21.33 | 20,437 |
| 2018-02-01 | $25.60 | $26.00 | $25.30 | $26.00 | $21.75 | 14,127 |
| 2018-01-31 | $26.00 | $26.00 | $25.40 | $25.60 | $21.41 | 45,074 |
| 2018-01-30 | $25.45 | $26.15 | $25.40 | $25.85 | $21.62 | 36,836 |
| 2018-01-29 | $25.00 | $25.65 | $25.00 | $25.55 | $21.37 | 23,311 |
| 2018-01-26 | $25.20 | $25.20 | $24.86 | $25.05 | $20.95 | 10,539 |
| 2018-01-25 | $25.40 | $25.40 | $25.05 | $25.10 | $20.99 | 12,329 |
| 2018-01-24 | $25.75 | $25.80 | $25.35 | $25.35 | $21.20 | 10,273 |
| 2018-01-23 | $25.55 | $25.75 | $25.40 | $25.75 | $21.54 | 10,141 |
| 2018-01-22 | $25.90 | $25.95 | $25.45 | $25.65 | $21.45 | 33,550 |
| 2018-01-19 | $25.30 | $26.10 | $25.30 | $26.00 | $21.75 | 26,379 |
| 2018-01-18 | $25.65 | $25.70 | $25.20 | $25.35 | $21.20 | 14,406 |
| 2018-01-17 | $25.65 | $25.85 | $25.40 | $25.75 | $21.54 | 19,887 |
| 2018-01-16 | $25.90 | $26.15 | $25.35 | $25.55 | $21.37 | 14,422 |
| 2018-01-12 | $25.50 | $26.05 | $25.45 | $25.75 | $21.54 | 30,634 |
| 2018-01-11 | $24.50 | $25.65 | $24.50 | $25.50 | $21.33 | 22,468 |
| 2018-01-10 | $24.50 | $24.75 | $24.35 | $24.55 | $20.53 | 53,024 |
| 2018-01-09 | $24.60 | $24.60 | $24.40 | $24.40 | $20.41 | 24,407 |
| 2018-01-08 | $24.95 | $24.95 | $24.55 | $24.60 | $20.58 | 24,299 |
| 2018-01-05 | $24.90 | $25.05 | $24.65 | $25.05 | $20.95 | 19,299 |
| 2018-01-04 | $24.90 | $25.10 | $24.65 | $24.80 | $20.74 | 13,314 |
| 2018-01-03 | $25.05 | $25.10 | $24.75 | $24.85 | $20.78 | 17,757 |
| 2018-01-02 | $25.35 | $25.95 | $24.85 | $24.95 | $20.87 | 19,717 |
| 2017-12-29 | $25.55 | $25.70 | $25.10 | $25.15 | $21.04 | 19,945 |
| 2017-12-28 | $25.95 | $25.95 | $25.70 | $25.75 | $21.54 | 7,243 |
| 2017-12-27 | $26.05 | $26.35 | $25.75 | $25.80 | $21.58 | 12,053 |
| 2017-12-26 | $26.05 | $26.55 | $25.85 | $26.05 | $21.79 | 27,964 |
| 2017-12-22 | $26.55 | $26.70 | $26.40 | $26.60 | $22.25 | 19,100 |
| 2017-12-21 | $26.20 | $26.55 | $26.20 | $26.55 | $22.21 | 21,541 |
| 2017-12-20 | $26.15 | $26.30 | $25.80 | $26.05 | $21.79 | 30,554 |
| 2017-12-19 | $26.45 | $26.45 | $25.88 | $26.05 | $21.79 | 17,336 |
| 2017-12-18 | $26.40 | $26.90 | $26.15 | $26.35 | $22.04 | 12,507 |
| 2017-12-15 | $25.30 | $26.40 | $25.30 | $26.25 | $21.96 | 107,967 |
| 2017-12-14 | $25.70 | $25.80 | $25.10 | $25.35 | $21.20 | 22,536 |
| 2017-12-13 | $25.65 | $26.00 | $25.55 | $25.75 | $21.54 | 20,009 |
| 2017-12-12 | $25.60 | $25.80 | $25.55 | $25.70 | $21.50 | 13,085 |
| 2017-12-11 | $25.70 | $25.80 | $25.30 | $25.60 | $21.41 | 25,822 |
| 2017-12-08 | $26.50 | $26.50 | $25.70 | $25.70 | $21.50 | 23,149 |
| 2017-12-07 | $26.45 | $26.75 | $26.25 | $26.40 | $22.08 | 18,991 |
| 2017-12-06 | $26.40 | $26.95 | $26.40 | $26.45 | $22.12 | 38,668 |
| 2017-12-05 | $26.90 | $26.95 | $26.40 | $26.40 | $22.08 | 26,625 |
| 2017-12-04 | $26.85 | $27.30 | $26.75 | $26.80 | $22.42 | 22,943 |
| 2017-12-01 | $26.80 | $27.04 | $25.65 | $26.65 | $22.29 | 24,990 |
| 2017-11-30 | $28.00 | $28.00 | $25.55 | $26.75 | $22.37 | 115,828 |
| 2017-11-29 | $26.75 | $28.00 | $26.50 | $27.85 | $23.29 | 68,753 |
| 2017-11-28 | $25.90 | $26.85 | $25.80 | $26.65 | $22.29 | 40,360 |
| 2017-11-27 | $25.40 | $25.95 | $25.40 | $25.70 | $21.50 | 56,335 |
| 2017-11-24 | $25.45 | $25.60 | $25.30 | $25.35 | $21.20 | 4,896 |
| 2017-11-22 | $25.30 | $25.75 | $25.25 | $25.40 | $21.24 | 37,263 |
| 2017-11-21 | $24.95 | $25.20 | $24.93 | $25.20 | $21.08 | 45,464 |
| 2017-11-20 | $24.80 | $25.10 | $24.75 | $24.95 | $20.87 | 50,122 |
| 2017-11-17 | $24.50 | $24.83 | $24.50 | $24.80 | $20.74 | 29,912 |
| 2017-11-16 | $24.60 | $24.90 | $24.45 | $24.65 | $20.62 | 24,771 |
| 2017-11-15 | $24.30 | $24.60 | $24.30 | $24.40 | $20.41 | 26,906 |
| 2017-11-14 | $24.05 | $24.55 | $24.05 | $24.55 | $20.53 | 7,842 |
| 2017-11-13 | $24.20 | $24.25 | $23.42 | $24.20 | $20.24 | 9,219 |
| 2017-11-10 | $24.35 | $24.60 | $24.25 | $24.25 | $20.28 | 6,219 |
| 2017-11-09 | $24.00 | $24.40 | $23.70 | $24.20 | $20.24 | 17,714 |
| 2017-11-08 | $24.10 | $24.30 | $23.65 | $24.15 | $20.20 | 26,492 |
| 2017-11-07 | $24.75 | $24.75 | $24.10 | $24.25 | $20.28 | 20,946 |
| 2017-11-06 | $25.05 | $25.15 | $25.00 | $25.00 | $20.76 | 30,118 |
| 2017-11-03 | $25.05 | $25.05 | $24.40 | $25.00 | $20.76 | 13,313 |
| 2017-11-02 | $24.25 | $25.15 | $24.25 | $25.00 | $20.76 | 17,625 |
| 2017-11-01 | $24.75 | $24.90 | $24.10 | $24.25 | $20.13 | 20,080 |
| 2017-10-31 | $24.60 | $24.80 | $24.30 | $24.45 | $20.30 | 24,776 |
| 2017-10-30 | $25.10 | $25.25 | $24.35 | $24.50 | $20.34 | 10,261 |
| 2017-10-27 | $24.55 | $25.40 | $24.55 | $25.35 | $21.05 | 31,440 |
| 2017-10-26 | $24.90 | $24.90 | $24.21 | $24.75 | $20.55 | 11,169 |
| 2017-10-25 | $24.35 | $24.60 | $24.30 | $24.50 | $20.34 | 10,520 |
| 2017-10-24 | $24.50 | $24.65 | $24.30 | $24.30 | $20.17 | 22,582 |
| 2017-10-23 | $24.80 | $24.80 | $24.30 | $24.35 | $20.22 | 9,846 |
| 2017-10-20 | $24.95 | $24.95 | $24.70 | $24.75 | $20.55 | 17,709 |
| 2017-10-19 | $24.60 | $24.75 | $24.50 | $24.70 | $20.51 | 10,243 |
| 2017-10-18 | $24.75 | $24.86 | $24.60 | $24.70 | $20.51 | 15,676 |
| 2017-10-17 | $24.80 | $24.95 | $24.55 | $24.55 | $20.38 | 7,330 |
| 2017-10-16 | $24.75 | $24.95 | $23.40 | $24.80 | $20.59 | 24,714 |
| 2017-10-13 | $24.60 | $24.90 | $24.45 | $24.70 | $20.51 | 17,167 |
| 2017-10-12 | $24.80 | $24.85 | $24.55 | $24.55 | $20.38 | 16,357 |
| 2017-10-11 | $24.65 | $24.90 | $24.65 | $24.65 | $20.47 | 14,463 |
| 2017-10-10 | $24.70 | $24.75 | $24.55 | $24.75 | $20.55 | 9,248 |
| 2017-10-09 | $24.75 | $24.75 | $24.60 | $24.65 | $20.47 | 7,657 |
| 2017-10-06 | $24.65 | $24.75 | $24.60 | $24.75 | $20.55 | 7,700 |
| 2017-10-05 | $24.55 | $24.80 | $24.50 | $24.70 | $20.51 | 18,831 |
| 2017-10-04 | $24.90 | $24.90 | $24.45 | $24.45 | $20.30 | 7,320 |
| 2017-10-03 | $24.80 | $25.00 | $24.70 | $24.90 | $20.67 | 40,778 |
| 2017-10-02 | $24.45 | $24.80 | $24.25 | $24.75 | $20.55 | 22,354 |
| 2017-09-29 | $24.65 | $24.75 | $24.40 | $24.40 | $20.26 | 24,276 |
| 2017-09-28 | $24.50 | $24.70 | $24.05 | $24.50 | $20.34 | 28,122 |
| 2017-09-27 | $23.95 | $24.75 | $23.85 | $24.40 | $20.26 | 43,753 |
| 2017-09-26 | $23.25 | $24.05 | $23.15 | $23.75 | $19.72 | 35,391 |
| 2017-09-25 | $23.20 | $23.40 | $23.11 | $23.15 | $19.22 | 14,968 |
| 2017-09-22 | $22.95 | $23.25 | $22.95 | $23.25 | $19.30 | 9,835 |
| 2017-09-21 | $22.95 | $23.20 | $22.65 | $22.95 | $19.05 | 15,456 |
| 2017-09-20 | $22.60 | $22.95 | $22.60 | $22.85 | $18.97 | 34,188 |
| 2017-09-19 | $22.45 | $22.65 | $22.40 | $22.55 | $18.72 | 13,635 |
| 2017-09-18 | $21.55 | $22.40 | $21.55 | $22.40 | $18.60 | 56,324 |
| 2017-09-15 | $21.85 | $21.95 | $21.60 | $21.80 | $18.10 | 67,977 |
| 2017-09-14 | $21.95 | $22.10 | $21.80 | $21.80 | $18.10 | 11,127 |
| 2017-09-13 | $21.80 | $22.25 | $21.80 | $21.95 | $18.22 | 15,465 |
| 2017-09-12 | $22.00 | $22.20 | $21.95 | $22.05 | $18.31 | 5,516 |
| 2017-09-11 | $22.00 | $22.05 | $21.80 | $21.90 | $18.18 | 8,367 |
| 2017-09-08 | $21.40 | $21.85 | $21.40 | $21.60 | $17.93 | 11,435 |
| 2017-09-07 | $21.60 | $21.60 | $21.15 | $21.30 | $17.68 | 18,623 |
| 2017-09-06 | $21.65 | $21.80 | $21.35 | $21.45 | $17.81 | 9,261 |
| 2017-09-05 | $21.85 | $21.87 | $21.35 | $21.45 | $17.81 | 13,447 |
| 2017-09-01 | $22.15 | $22.20 | $21.80 | $21.95 | $18.22 | 14,472 |
| 2017-08-31 | $21.80 | $22.20 | $21.80 | $21.95 | $18.22 | 19,117 |
| 2017-08-30 | $21.95 | $22.10 | $21.70 | $21.80 | $18.10 | 8,301 |
| 2017-08-29 | $21.65 | $22.05 | $21.45 | $22.00 | $18.27 | 9,100 |
| 2017-08-28 | $21.85 | $22.00 | $21.70 | $21.95 | $18.22 | 20,494 |
| 2017-08-25 | $21.60 | $22.05 | $21.50 | $21.95 | $18.22 | 6,794 |
| 2017-08-24 | $21.45 | $21.85 | $21.30 | $21.75 | $18.06 | 13,126 |
| 2017-08-23 | $21.25 | $21.65 | $21.10 | $21.30 | $17.68 | 12,620 |
| 2017-08-22 | $21.40 | $21.50 | $21.30 | $21.40 | $17.77 | 7,342 |
| 2017-08-21 | $21.10 | $21.40 | $21.00 | $21.20 | $17.60 | 10,458 |
| 2017-08-18 | $20.90 | $21.30 | $20.90 | $21.15 | $17.56 | 24,732 |
| 2017-08-17 | $21.55 | $21.55 | $21.05 | $21.05 | $17.48 | 14,435 |
| 2017-08-16 | $21.40 | $21.70 | $21.30 | $21.55 | $17.89 | 30,756 |
| 2017-08-15 | $22.05 | $22.05 | $21.25 | $21.30 | $17.68 | 16,367 |
| 2017-08-14 | $21.25 | $21.95 | $21.25 | $21.95 | $18.22 | 14,107 |
| 2017-08-11 | $21.90 | $21.90 | $21.10 | $21.25 | $17.64 | 18,667 |
| 2017-08-10 | $21.86 | $21.88 | $21.55 | $21.70 | $18.02 | 17,914 |
| 2017-08-09 | $22.15 | $22.25 | $21.85 | $21.95 | $18.22 | 11,084 |
| 2017-08-08 | $22.20 | $22.83 | $22.20 | $22.35 | $18.56 | 14,242 |
| 2017-08-07 | $22.45 | $22.70 | $22.25 | $22.35 | $18.56 | 9,187 |
| 2017-08-04 | $22.70 | $22.85 | $22.45 | $22.55 | $18.57 | 8,829 |
| 2017-08-03 | $22.95 | $22.95 | $22.40 | $22.40 | $18.45 | 14,399 |
| 2017-08-02 | $23.15 | $23.15 | $22.95 | $22.95 | $18.90 | 5,638 |
| 2017-08-01 | $23.25 | $23.25 | $22.85 | $23.25 | $19.15 | 8,198 |
| 2017-07-31 | $23.31 | $23.40 | $23.00 | $23.00 | $18.94 | 10,913 |
| 2017-07-28 | $23.05 | $23.20 | $22.84 | $23.00 | $18.94 | 11,648 |
| 2017-07-27 | $23.77 | $23.77 | $22.89 | $22.95 | $18.90 | 7,347 |
| 2017-07-26 | $23.60 | $23.75 | $23.35 | $23.35 | $19.23 | 7,250 |
| 2017-07-25 | $23.88 | $23.95 | $23.17 | $23.70 | $19.52 | 12,603 |
| 2017-07-24 | $23.30 | $23.35 | $23.00 | $23.10 | $19.03 | 7,698 |
| 2017-07-21 | $23.85 | $23.85 | $23.15 | $23.25 | $19.15 | 16,999 |
| 2017-07-20 | $23.40 | $23.55 | $23.20 | $23.45 | $19.31 | 8,972 |
| 2017-07-19 | $23.85 | $23.85 | $23.35 | $23.45 | $19.31 | 5,136 |
| 2017-07-18 | $23.15 | $23.85 | $23.15 | $23.65 | $19.48 | 14,129 |
| 2017-07-17 | $23.30 | $23.45 | $23.20 | $23.45 | $19.31 | 9,943 |
| 2017-07-14 | $23.45 | $23.70 | $23.25 | $23.40 | $19.27 | 11,821 |
| 2017-07-13 | $23.90 | $23.90 | $23.55 | $23.70 | $19.52 | 4,893 |
| 2017-07-12 | $23.65 | $24.00 | $23.50 | $23.95 | $19.73 | 9,417 |
| 2017-07-11 | $23.40 | $23.60 | $23.03 | $23.50 | $19.35 | 13,197 |
| 2017-07-10 | $23.85 | $24.10 | $23.55 | $23.55 | $19.40 | 14,024 |
| 2017-07-07 | $23.90 | $24.10 | $23.90 | $24.05 | $19.81 | 15,118 |
| 2017-07-06 | $23.95 | $24.00 | $23.78 | $23.85 | $19.64 | 8,552 |
| 2017-07-05 | $24.15 | $24.15 | $23.65 | $24.00 | $19.77 | 15,998 |
| 2017-07-03 | $23.63 | $24.35 | $23.55 | $24.15 | $19.89 | 14,216 |
| 2017-06-30 | $23.95 | $23.95 | $23.60 | $23.65 | $19.48 | 16,038 |
| 2017-06-29 | $24.00 | $24.05 | $23.45 | $23.85 | $19.64 | 24,297 |
| 2017-06-28 | $23.45 | $24.10 | $23.10 | $23.80 | $19.60 | 23,747 |
| 2017-06-27 | $22.80 | $23.80 | $22.80 | $23.20 | $19.11 | 35,465 |
| 2017-06-26 | $23.75 | $23.85 | $22.95 | $23.25 | $19.15 | 20,572 |
| 2017-06-23 | $23.10 | $24.10 | $22.93 | $23.85 | $19.64 | 98,259 |
| 2017-06-22 | $23.00 | $23.30 | $22.85 | $23.10 | $19.03 | 8,172 |
| 2017-06-21 | $23.20 | $23.20 | $22.90 | $22.95 | $18.90 | 15,650 |
| 2017-06-20 | $23.30 | $23.53 | $23.00 | $23.20 | $19.11 | 12,482 |
| 2017-06-19 | $23.70 | $23.75 | $23.10 | $23.40 | $19.27 | 8,538 |
| 2017-06-16 | $23.25 | $23.80 | $23.20 | $23.70 | $19.52 | 73,561 |
| 2017-06-15 | $23.55 | $23.95 | $23.55 | $23.75 | $19.56 | 24,020 |
| 2017-06-14 | $23.50 | $23.80 | $23.45 | $23.75 | $19.56 | 15,946 |
| 2017-06-13 | $23.60 | $23.85 | $23.55 | $23.75 | $19.56 | 15,130 |
| 2017-06-12 | $23.95 | $24.35 | $23.30 | $23.55 | $19.40 | 23,275 |
| 2017-06-09 | $23.50 | $23.90 | $23.00 | $23.80 | $19.60 | 28,348 |
| 2017-06-08 | $22.00 | $23.60 | $22.00 | $22.70 | $18.70 | 36,665 |
| 2017-06-07 | $21.64 | $22.10 | $21.40 | $22.05 | $18.16 | 9,890 |
| 2017-06-06 | $21.80 | $22.15 | $21.65 | $21.80 | $17.95 | 9,184 |
| 2017-06-05 | $22.55 | $22.55 | $21.90 | $21.90 | $18.04 | 7,335 |
| 2017-06-02 | $22.30 | $22.95 | $22.30 | $22.40 | $18.45 | 28,269 |
| 2017-06-01 | $21.85 | $22.45 | $21.65 | $22.30 | $18.37 | 15,642 |
| 2017-05-31 | $21.80 | $22.05 | $21.40 | $21.95 | $18.08 | 14,045 |
| 2017-05-30 | $21.65 | $21.85 | $21.60 | $21.80 | $17.95 | 23,039 |
| 2017-05-26 | $21.75 | $22.00 | $21.69 | $21.75 | $17.91 | 22,052 |
| 2017-05-25 | $22.00 | $22.10 | $21.75 | $21.85 | $18.00 | 16,367 |
| 2017-05-24 | $22.15 | $22.20 | $21.85 | $22.00 | $18.12 | 13,720 |
| 2017-05-23 | $21.95 | $22.20 | $21.60 | $22.00 | $18.12 | 16,898 |
| 2017-05-22 | $21.80 | $22.00 | $21.55 | $21.95 | $18.08 | 13,804 |
| 2017-05-19 | $22.35 | $22.75 | $21.65 | $21.75 | $17.91 | 26,184 |
| 2017-05-18 | $22.25 | $22.60 | $22.05 | $22.35 | $18.41 | 19,324 |
| 2017-05-17 | $22.40 | $22.75 | $21.90 | $22.40 | $18.45 | 60,170 |
| 2017-05-16 | $22.80 | $23.10 | $22.60 | $22.90 | $18.86 | 10,299 |
| 2017-05-15 | $22.45 | $23.10 | $22.45 | $22.75 | $18.74 | 9,766 |
| 2017-05-12 | $22.75 | $22.75 | $22.40 | $22.55 | $18.57 | 14,235 |
| 2017-05-11 | $23.35 | $23.35 | $22.80 | $22.95 | $18.90 | 13,664 |
| 2017-05-10 | $23.40 | $23.55 | $23.35 | $23.40 | $19.27 | 10,646 |
| 2017-05-09 | $23.55 | $23.80 | $23.40 | $23.50 | $19.35 | 14,604 |
| 2017-05-08 | $23.75 | $23.85 | $23.59 | $23.60 | $19.44 | 11,672 |
| 2017-05-05 | $24.00 | $24.10 | $23.90 | $23.95 | $19.58 | 15,471 |
| 2017-05-04 | $23.95 | $23.95 | $23.75 | $23.90 | $19.54 | 10,106 |
| 2017-05-03 | $23.65 | $23.93 | $23.45 | $23.80 | $19.45 | 25,606 |
| 2017-05-02 | $23.88 | $23.95 | $23.75 | $23.75 | $19.41 | 13,867 |
| 2017-05-01 | $23.90 | $24.05 | $23.55 | $23.80 | $19.45 | 21,415 |
| 2017-04-28 | $23.50 | $24.15 | $23.25 | $23.30 | $19.04 | 25,446 |
| 2017-04-27 | $24.60 | $24.60 | $23.35 | $23.60 | $19.29 | 14,338 |
| 2017-04-26 | $23.55 | $24.30 | $23.55 | $24.00 | $19.62 | 29,364 |
| 2017-04-25 | $23.90 | $24.00 | $23.65 | $23.80 | $19.45 | 25,233 |
| 2017-04-24 | $23.50 | $23.90 | $23.30 | $23.65 | $19.33 | 33,929 |
| 2017-04-21 | $23.25 | $23.50 | $22.90 | $23.40 | $19.13 | 23,003 |
| 2017-04-20 | $22.75 | $23.40 | $22.75 | $23.40 | $19.13 | 16,883 |
| 2017-04-19 | $22.95 | $22.95 | $22.60 | $22.70 | $18.55 | 21,244 |
| 2017-04-18 | $22.35 | $22.95 | $22.30 | $22.90 | $18.72 | 15,899 |
| 2017-04-17 | $22.35 | $22.55 | $22.28 | $22.55 | $18.43 | 13,970 |
| 2017-04-13 | $22.60 | $22.73 | $22.25 | $22.30 | $18.23 | 23,423 |
| 2017-04-12 | $22.95 | $23.05 | $22.35 | $22.80 | $18.64 | 15,284 |
| 2017-04-11 | $22.70 | $23.25 | $22.70 | $23.10 | $18.88 | 7,005 |
| 2017-04-10 | $23.40 | $23.40 | $22.65 | $22.70 | $18.55 | 20,074 |
| 2017-04-07 | $23.00 | $23.55 | $22.60 | $23.35 | $19.09 | 21,973 |
| 2017-04-06 | $22.90 | $23.20 | $22.75 | $23.10 | $18.88 | 26,653 |
| 2017-04-05 | $23.25 | $23.55 | $22.85 | $22.95 | $18.76 | 43,869 |
| 2017-04-04 | $23.00 | $23.00 | $22.70 | $22.95 | $18.76 | 22,490 |
| 2017-04-03 | $23.80 | $23.80 | $22.60 | $23.00 | $18.80 | 18,394 |
| 2017-03-31 | $22.90 | $23.03 | $22.75 | $22.95 | $18.76 | 34,959 |
| 2017-03-30 | $22.69 | $23.20 | $22.50 | $23.00 | $18.80 | 27,377 |
| 2017-03-29 | $21.80 | $22.45 | $21.70 | $22.35 | $18.27 | 25,000 |
| 2017-03-28 | $21.80 | $22.05 | $21.65 | $21.80 | $17.82 | 103,210 |
| 2017-03-27 | $21.35 | $22.00 | $21.05 | $21.80 | $17.82 | 48,916 |
| 2017-03-24 | $22.30 | $22.30 | $21.63 | $21.85 | $17.86 | 53,199 |
| 2017-03-23 | $21.15 | $21.85 | $21.00 | $21.50 | $17.57 | 49,852 |
| 2017-03-22 | $21.10 | $21.20 | $20.60 | $20.85 | $17.04 | 29,756 |
| 2017-03-21 | $22.30 | $22.30 | $21.05 | $21.10 | $17.25 | 33,294 |
| 2017-03-20 | $22.80 | $22.80 | $22.00 | $22.20 | $18.15 | 20,677 |
| 2017-03-17 | $22.40 | $23.00 | $22.00 | $22.80 | $18.64 | 67,654 |
| 2017-03-16 | $22.65 | $22.90 | $22.30 | $22.60 | $18.47 | 25,360 |
| 2017-03-15 | $22.30 | $22.65 | $22.15 | $22.40 | $18.31 | 18,187 |
| 2017-03-14 | $22.10 | $22.35 | $22.10 | $22.25 | $18.19 | 8,640 |
| 2017-03-13 | $22.15 | $22.60 | $22.15 | $22.35 | $18.27 | 45,092 |
| 2017-03-10 | $22.15 | $22.35 | $21.55 | $22.25 | $18.19 | 49,600 |
| 2017-03-09 | $22.35 | $22.43 | $22.05 | $22.15 | $18.10 | 14,996 |
| 2017-03-08 | $22.55 | $23.15 | $22.20 | $22.20 | $18.15 | 46,847 |
| 2017-03-07 | $22.25 | $22.50 | $22.20 | $22.30 | $18.23 | 40,679 |
| 2017-03-06 | $22.30 | $22.80 | $22.25 | $22.35 | $18.27 | 7,047 |
| 2017-03-03 | $22.55 | $22.55 | $22.20 | $22.45 | $18.35 | 10,808 |
| 2017-03-02 | $22.97 | $22.97 | $22.30 | $22.35 | $18.27 | 13,227 |
| 2017-03-01 | $22.70 | $23.05 | $22.45 | $22.75 | $18.60 | 26,046 |
| 2017-02-28 | $22.55 | $22.95 | $22.15 | $22.15 | $18.10 | 28,471 |
| 2017-02-27 | $22.80 | $22.80 | $22.50 | $22.55 | $18.43 | 14,359 |
| 2017-02-24 | $22.80 | $22.80 | $22.50 | $22.65 | $18.51 | 10,371 |
| 2017-02-23 | $22.80 | $22.95 | $22.50 | $22.85 | $18.68 | 29,972 |
| 2017-02-22 | $23.05 | $23.05 | $22.75 | $22.85 | $18.68 | 17,914 |
| 2017-02-21 | $23.30 | $23.30 | $22.80 | $23.05 | $18.84 | 71,980 |
| 2017-02-17 | $23.30 | $24.15 | $22.57 | $23.10 | $18.88 | 32,643 |
| 2017-02-16 | $23.35 | $23.45 | $23.15 | $23.25 | $19.00 | 13,060 |
| 2017-02-15 | $23.35 | $23.35 | $22.86 | $23.35 | $19.09 | 13,319 |
| 2017-02-14 | $23.25 | $23.40 | $23.16 | $23.40 | $19.13 | 43,903 |
| 2017-02-13 | $23.00 | $23.50 | $23.00 | $23.20 | $18.96 | 11,916 |
| 2017-02-10 | $22.85 | $22.95 | $22.72 | $22.90 | $18.72 | 6,460 |
| 2017-02-09 | $22.25 | $22.70 | $22.20 | $22.60 | $18.47 | 12,090 |
| 2017-02-08 | $22.60 | $22.60 | $21.90 | $22.20 | $18.15 | 16,628 |
| 2017-02-07 | $22.85 | $22.95 | $22.55 | $22.60 | $18.47 | 7,046 |
| 2017-02-06 | $22.80 | $22.95 | $22.65 | $22.70 | $18.55 | 11,262 |
| 2017-02-03 | $23.10 | $23.30 | $22.80 | $23.15 | $18.78 | 16,371 |
| 2017-02-02 | $22.85 | $22.95 | $22.50 | $22.75 | $18.46 | 15,458 |
| 2017-02-01 | $23.10 | $23.35 | $22.90 | $22.90 | $18.58 | 16,539 |
| 2017-01-31 | $23.55 | $24.03 | $22.35 | $22.80 | $18.50 | 46,947 |
| 2017-01-30 | $24.35 | $24.50 | $23.45 | $23.45 | $19.02 | 46,655 |
| 2017-01-27 | $24.80 | $24.85 | $24.43 | $24.45 | $19.84 | 15,565 |
| 2017-01-26 | $24.10 | $24.90 | $24.10 | $24.85 | $20.16 | 17,101 |
| 2017-01-25 | $24.45 | $24.75 | $24.25 | $24.65 | $20.00 | 12,693 |
| 2017-01-24 | $24.10 | $24.40 | $23.45 | $24.15 | $19.59 | 9,393 |
| 2017-01-23 | $23.70 | $24.20 | $23.20 | $23.75 | $19.27 | 12,093 |
| 2017-01-20 | $23.90 | $23.95 | $23.60 | $23.70 | $19.23 | 12,500 |
| 2017-01-19 | $24.45 | $24.50 | $23.65 | $23.80 | $19.31 | 22,129 |
| 2017-01-18 | $24.50 | $24.60 | $24.25 | $24.55 | $19.92 | 9,658 |
| 2017-01-17 | $24.45 | $24.45 | $24.25 | $24.30 | $19.71 | 17,452 |
| 2017-01-13 | $24.50 | $24.90 | $24.45 | $24.60 | $19.96 | 16,814 |
| 2017-01-12 | $24.30 | $24.65 | $24.25 | $24.35 | $19.75 | 12,046 |
| 2017-01-11 | $24.60 | $24.80 | $24.60 | $24.75 | $20.08 | 13,280 |
| 2017-01-10 | $24.42 | $24.75 | $24.30 | $24.75 | $20.08 | 8,579 |
| 2017-01-09 | $24.10 | $24.30 | $24.00 | $24.10 | $19.55 | 8,677 |
| 2017-01-06 | $24.65 | $24.65 | $24.20 | $24.20 | $19.63 | 6,259 |
| 2017-01-05 | $24.65 | $24.65 | $24.40 | $24.45 | $19.84 | 6,775 |
| 2017-01-04 | $24.55 | $24.80 | $24.49 | $24.80 | $20.12 | 21,730 |
| 2017-01-03 | $24.75 | $24.80 | $24.20 | $24.35 | $19.75 | 16,265 |
| 2016-12-30 | $24.60 | $24.75 | $24.53 | $24.70 | $20.04 | 15,124 |
| 2016-12-29 | $24.75 | $24.80 | $24.25 | $24.55 | $19.92 | 12,823 |
| 2016-12-28 | $24.80 | $24.80 | $24.60 | $24.70 | $20.04 | 5,830 |
| 2016-12-27 | $24.80 | $24.90 | $24.70 | $24.80 | $20.12 | 13,969 |
| 2016-12-23 | $24.45 | $24.80 | $24.45 | $24.80 | $20.12 | 15,150 |
| 2016-12-22 | $24.85 | $24.85 | $24.35 | $24.70 | $20.04 | 24,526 |
| 2016-12-21 | $24.75 | $25.05 | $24.65 | $24.85 | $20.16 | 27,048 |
| 2016-12-20 | $24.70 | $25.00 | $24.20 | $24.70 | $20.04 | 33,676 |
| 2016-12-19 | $24.25 | $24.65 | $24.10 | $24.50 | $19.88 | 24,553 |
| 2016-12-16 | $24.35 | $24.45 | $24.20 | $24.25 | $19.67 | 94,611 |
| 2016-12-15 | $24.25 | $24.50 | $23.80 | $24.35 | $19.75 | 41,011 |
| 2016-12-14 | $24.35 | $24.55 | $24.00 | $24.15 | $19.59 | 19,662 |
| 2016-12-13 | $24.25 | $24.50 | $23.85 | $24.50 | $19.88 | 20,921 |
| 2016-12-12 | $24.70 | $24.85 | $24.20 | $24.25 | $19.67 | 20,451 |
| 2016-12-09 | $23.95 | $24.70 | $23.50 | $24.60 | $19.96 | 22,708 |
| 2016-12-08 | $23.80 | $24.40 | $23.70 | $23.85 | $19.35 | 52,112 |
| 2016-12-07 | $23.75 | $23.80 | $23.40 | $23.65 | $19.19 | 24,509 |
| 2016-12-06 | $22.85 | $23.95 | $22.80 | $23.65 | $19.19 | 30,922 |
| 2016-12-05 | $22.60 | $22.90 | $22.60 | $22.85 | $18.54 | 23,153 |
| 2016-12-02 | $22.75 | $22.80 | $22.55 | $22.55 | $18.29 | 7,046 |
| 2016-12-01 | $22.50 | $22.80 | $22.50 | $22.80 | $18.50 | 19,468 |
| 2016-11-30 | $22.90 | $22.95 | $22.20 | $22.25 | $18.05 | 29,970 |
| 2016-11-29 | $22.85 | $23.10 | $22.80 | $22.85 | $18.54 | 16,414 |
| 2016-11-28 | $23.00 | $23.20 | $22.65 | $22.85 | $18.54 | 34,127 |
| 2016-11-25 | $23.25 | $23.25 | $23.08 | $23.25 | $18.86 | 10,658 |
| 2016-11-23 | $23.50 | $23.70 | $23.30 | $23.35 | $18.94 | 26,607 |
| 2016-11-22 | $23.95 | $23.95 | $23.40 | $23.55 | $19.11 | 43,533 |
| 2016-11-21 | $23.35 | $23.70 | $23.00 | $23.65 | $19.19 | 22,772 |
| 2016-11-18 | $23.70 | $23.75 | $22.70 | $23.30 | $18.90 | 39,830 |
| 2016-11-17 | $22.90 | $23.75 | $22.90 | $23.55 | $19.11 | 23,825 |
| 2016-11-16 | $22.20 | $23.05 | $22.00 | $23.05 | $18.70 | 21,452 |
| 2016-11-15 | $22.20 | $22.60 | $22.20 | $22.35 | $18.13 | 22,599 |
| 2016-11-14 | $22.25 | $23.00 | $21.95 | $22.55 | $18.29 | 40,403 |
| 2016-11-11 | $21.85 | $22.33 | $21.85 | $22.20 | $18.01 | 103,170 |
| 2016-11-10 | $21.35 | $22.25 | $21.15 | $22.20 | $18.01 | 21,008 |
| 2016-11-09 | $19.40 | $21.35 | $19.40 | $21.35 | $17.32 | 30,060 |
| 2016-11-08 | $19.25 | $19.40 | $19.25 | $19.35 | $15.70 | 14,856 |
| 2016-11-07 | $19.20 | $19.25 | $19.10 | $19.20 | $15.58 | 17,918 |
| 2016-11-04 | $19.10 | $19.25 | $19.00 | $19.00 | $15.28 | 15,554 |
| 2016-11-03 | $18.90 | $19.05 | $18.85 | $19.00 | $15.28 | 15,456 |
| 2016-11-02 | $19.35 | $19.35 | $18.75 | $18.80 | $15.12 | 16,853 |
| 2016-11-01 | $19.30 | $19.40 | $19.25 | $19.30 | $15.52 | 18,032 |
| 2016-10-31 | $19.40 | $19.40 | $19.30 | $19.30 | $15.52 | 21,523 |
| 2016-10-28 | $19.50 | $19.50 | $19.25 | $19.35 | $15.56 | 6,308 |
| 2016-10-27 | $19.60 | $19.60 | $19.40 | $19.40 | $15.60 | 11,648 |
| 2016-10-26 | $19.45 | $19.50 | $19.25 | $19.25 | $15.48 | 9,305 |
| 2016-10-25 | $19.55 | $19.60 | $19.40 | $19.45 | $15.64 | 9,981 |
| 2016-10-24 | $19.40 | $19.50 | $19.40 | $19.50 | $15.68 | 5,319 |
| 2016-10-21 | $19.20 | $19.40 | $19.15 | $19.30 | $15.52 | 2,890 |
| 2016-10-20 | $19.35 | $19.35 | $19.25 | $19.35 | $15.56 | 4,648 |
| 2016-10-19 | $19.35 | $19.40 | $19.35 | $19.40 | $15.60 | 9,241 |
| 2016-10-18 | $19.50 | $19.50 | $19.25 | $19.30 | $15.52 | 7,901 |
| 2016-10-17 | $19.45 | $19.50 | $19.40 | $19.50 | $15.68 | 10,223 |
| 2016-10-14 | $19.37 | $19.50 | $19.31 | $19.41 | $15.61 | 8,053 |
| 2016-10-13 | $19.60 | $19.63 | $19.22 | $19.24 | $15.47 | 8,859 |
| 2016-10-12 | $19.55 | $19.80 | $19.55 | $19.76 | $15.89 | 5,625 |
| 2016-10-11 | $19.54 | $19.69 | $19.37 | $19.48 | $15.67 | 11,254 |
| 2016-10-10 | $19.31 | $19.59 | $19.18 | $19.49 | $15.67 | 15,097 |
| 2016-10-07 | $19.39 | $19.39 | $19.03 | $19.25 | $15.48 | 15,697 |
| 2016-10-06 | $19.38 | $19.49 | $19.27 | $19.33 | $15.54 | 14,458 |
| 2016-10-05 | $19.40 | $19.76 | $19.24 | $19.32 | $15.54 | 9,116 |
| 2016-10-04 | $19.29 | $19.63 | $19.16 | $19.31 | $15.53 | 12,188 |
| 2016-10-03 | $19.46 | $19.57 | $19.26 | $19.26 | $15.49 | 13,206 |
| 2016-09-30 | $19.47 | $19.74 | $19.41 | $19.60 | $15.76 | 16,762 |
| 2016-09-29 | $19.82 | $19.82 | $19.29 | $19.33 | $15.54 | 8,662 |
| 2016-09-28 | $19.76 | $19.90 | $19.70 | $19.85 | $15.96 | 18,547 |
| 2016-09-27 | $19.67 | $19.90 | $19.67 | $19.87 | $15.98 | 12,052 |
| 2016-09-26 | $20.30 | $20.30 | $19.82 | $19.82 | $15.94 | 14,233 |
| 2016-09-23 | $19.95 | $20.52 | $19.70 | $20.38 | $16.39 | 17,944 |
| 2016-09-22 | $19.70 | $20.14 | $19.70 | $20.02 | $16.10 | 13,331 |
| 2016-09-21 | $19.61 | $19.69 | $19.48 | $19.68 | $15.83 | 8,448 |
| 2016-09-20 | $19.60 | $19.65 | $19.49 | $19.49 | $15.67 | 9,974 |
| 2016-09-19 | $19.55 | $19.78 | $19.48 | $19.60 | $15.76 | 14,531 |
| 2016-09-16 | $19.59 | $19.65 | $19.45 | $19.53 | $15.71 | 40,357 |
| 2016-09-15 | $19.33 | $19.59 | $19.33 | $19.57 | $15.74 | 9,400 |
| 2016-09-14 | $19.29 | $19.52 | $19.27 | $19.31 | $15.53 | 9,111 |
| 2016-09-13 | $19.50 | $19.60 | $19.33 | $19.50 | $15.68 | 19,274 |
| 2016-09-12 | $19.28 | $19.60 | $19.25 | $19.60 | $15.76 | 19,261 |
| 2016-09-09 | $19.54 | $19.60 | $19.26 | $19.50 | $15.68 | 19,077 |
| 2016-09-08 | $19.62 | $19.76 | $19.59 | $19.64 | $15.79 | 11,835 |
| 2016-09-07 | $19.60 | $19.98 | $19.55 | $19.79 | $15.91 | 20,862 |
| 2016-09-06 | $19.50 | $19.60 | $19.50 | $19.58 | $15.75 | 8,020 |
| 2016-09-02 | $19.77 | $19.77 | $19.45 | $19.61 | $15.77 | 13,867 |
| 2016-09-01 | $19.61 | $19.90 | $19.49 | $19.61 | $15.77 | 12,107 |
| 2016-08-31 | $19.58 | $19.76 | $19.43 | $19.63 | $15.79 | 17,676 |
| 2016-08-30 | $19.34 | $19.70 | $19.34 | $19.65 | $15.80 | 14,424 |
| 2016-08-29 | $19.02 | $19.40 | $19.02 | $19.35 | $15.56 | 11,192 |
| 2016-08-26 | $18.88 | $19.08 | $18.86 | $18.97 | $15.26 | 13,945 |
| 2016-08-25 | $18.75 | $18.95 | $18.65 | $18.79 | $15.11 | 45,245 |
| 2016-08-24 | $18.85 | $19.19 | $18.52 | $18.74 | $15.07 | 17,358 |
| 2016-08-23 | $18.75 | $19.00 | $18.67 | $18.71 | $15.05 | 17,703 |
| 2016-08-22 | $18.56 | $18.78 | $18.31 | $18.74 | $15.07 | 15,928 |
| 2016-08-19 | $18.66 | $19.08 | $18.66 | $18.76 | $15.09 | 53,976 |
| 2016-08-18 | $19.12 | $19.24 | $18.59 | $18.68 | $15.02 | 64,088 |
| 2016-08-17 | $19.10 | $19.18 | $19.06 | $19.12 | $15.38 | 5,213 |
| 2016-08-16 | $19.27 | $19.31 | $19.00 | $19.09 | $15.35 | 14,526 |
| 2016-08-15 | $19.00 | $19.30 | $19.00 | $19.20 | $15.44 | 12,545 |
| 2016-08-12 | $18.91 | $19.12 | $18.91 | $19.03 | $15.30 | 7,979 |
| 2016-08-11 | $19.13 | $19.17 | $18.95 | $19.07 | $15.34 | 7,588 |
| 2016-08-10 | $19.04 | $19.14 | $19.02 | $19.07 | $15.34 | 4,528 |
| 2016-08-09 | $19.01 | $19.13 | $19.00 | $19.04 | $15.31 | 10,362 |
| 2016-08-08 | $18.95 | $19.01 | $18.95 | $19.01 | $15.29 | 6,984 |
| 2016-08-05 | $19.01 | $19.01 | $18.85 | $19.01 | $15.15 | 22,441 |
| 2016-08-04 | $18.88 | $19.01 | $18.77 | $18.96 | $15.11 | 9,975 |
| 2016-08-03 | $18.88 | $18.88 | $18.72 | $18.82 | $15.00 | 5,358 |
| 2016-08-02 | $18.76 | $18.95 | $18.63 | $18.80 | $14.98 | 15,309 |
| 2016-08-01 | $19.01 | $19.01 | $18.69 | $18.71 | $14.91 | 10,271 |
| 2016-07-29 | $18.92 | $19.12 | $18.91 | $19.00 | $15.14 | 16,490 |
| 2016-07-28 | $18.38 | $19.00 | $18.38 | $18.96 | $15.11 | 5,808 |
| 2016-07-27 | $19.01 | $19.10 | $18.96 | $19.09 | $15.22 | 9,928 |
| 2016-07-26 | $18.79 | $19.01 | $18.79 | $19.00 | $15.14 | 6,153 |
| 2016-07-25 | $18.89 | $18.96 | $18.85 | $18.90 | $15.06 | 4,482 |
| 2016-07-22 | $18.85 | $19.01 | $18.85 | $18.99 | $15.14 | 11,004 |
| 2016-07-21 | $19.05 | $19.13 | $18.76 | $18.78 | $14.97 | 10,557 |
| 2016-07-20 | $19.12 | $19.19 | $19.05 | $19.17 | $15.28 | 5,916 |
| 2016-07-19 | $19.03 | $19.15 | $19.01 | $19.12 | $15.24 | 7,380 |
| 2016-07-18 | $19.01 | $19.10 | $18.95 | $19.06 | $15.19 | 12,648 |
| 2016-07-15 | $19.10 | $19.23 | $18.75 | $19.02 | $15.16 | 24,184 |
| 2016-07-14 | $19.05 | $19.25 | $19.05 | $19.08 | $15.21 | 7,321 |
| 2016-07-13 | $19.01 | $19.06 | $18.83 | $18.97 | $15.12 | 12,251 |
| 2016-07-12 | $19.01 | $19.25 | $18.91 | $18.98 | $15.13 | 35,977 |
| 2016-07-11 | $18.60 | $18.99 | $18.37 | $18.89 | $15.06 | 20,562 |
| 2016-07-08 | $18.24 | $18.54 | $18.24 | $18.54 | $14.78 | 22,004 |
| 2016-07-07 | $18.07 | $18.10 | $17.93 | $17.98 | $14.33 | 6,964 |
| 2016-07-06 | $17.75 | $18.19 | $17.75 | $17.97 | $14.32 | 6,384 |
| 2016-07-05 | $18.07 | $18.07 | $17.65 | $17.79 | $14.18 | 13,132 |
| 2016-07-01 | $18.02 | $18.32 | $18.02 | $18.26 | $14.55 | 6,861 |
| 2016-06-30 | $18.37 | $18.66 | $18.20 | $18.59 | $14.82 | 18,818 |
| 2016-06-29 | $17.90 | $18.31 | $17.73 | $18.25 | $14.55 | 22,642 |
| 2016-06-28 | $17.74 | $17.85 | $17.50 | $17.72 | $14.12 | 24,567 |
| 2016-06-27 | $17.60 | $17.95 | $17.55 | $17.56 | $14.00 | 26,372 |
| 2016-06-24 | $18.45 | $18.54 | $17.55 | $17.93 | $14.29 | 71,737 |
| 2016-06-23 | $18.75 | $19.24 | $18.68 | $19.08 | $15.21 | 25,732 |
| 2016-06-22 | $18.64 | $18.79 | $18.60 | $18.66 | $14.87 | 11,876 |
| 2016-06-21 | $18.89 | $18.89 | $18.65 | $18.80 | $14.98 | 7,750 |
| 2016-06-20 | $18.87 | $19.00 | $18.80 | $18.82 | $15.00 | 18,088 |
| 2016-06-17 | $19.15 | $19.17 | $18.78 | $18.79 | $14.98 | 61,814 |
| 2016-06-16 | $19.03 | $19.15 | $18.86 | $19.11 | $15.23 | 12,400 |
| 2016-06-15 | $19.35 | $19.65 | $19.10 | $19.12 | $15.24 | 16,191 |
| 2016-06-14 | $19.31 | $19.46 | $19.05 | $19.40 | $15.46 | 10,731 |
| 2016-06-13 | $19.19 | $19.48 | $19.08 | $19.28 | $15.37 | 27,054 |
| 2016-06-10 | $19.04 | $19.32 | $18.78 | $18.99 | $15.14 | 11,653 |
| 2016-06-09 | $19.41 | $19.49 | $19.00 | $19.10 | $15.22 | 12,308 |
| 2016-06-08 | $19.05 | $19.50 | $19.05 | $19.44 | $15.49 | 14,978 |
| 2016-06-07 | $19.33 | $19.45 | $19.12 | $19.27 | $15.36 | 14,238 |
| 2016-06-06 | $18.98 | $19.43 | $18.66 | $19.35 | $15.42 | 29,068 |
| 2016-06-03 | $18.95 | $19.10 | $18.60 | $18.98 | $15.13 | 6,979 |
| 2016-06-02 | $18.76 | $19.06 | $18.76 | $19.06 | $15.19 | 6,052 |
| 2016-06-01 | $18.90 | $18.90 | $18.71 | $18.84 | $15.02 | 15,477 |
| 2016-05-31 | $18.83 | $19.10 | $18.69 | $18.82 | $15.00 | 11,353 |
| 2016-05-27 | $18.83 | $18.83 | $18.65 | $18.74 | $14.94 | 6,888 |
| 2016-05-26 | $19.04 | $19.13 | $18.62 | $18.64 | $14.86 | 8,480 |
| 2016-05-25 | $18.73 | $19.14 | $18.49 | $18.67 | $14.88 | 44,624 |
| 2016-05-24 | $18.23 | $18.81 | $18.23 | $18.74 | $14.94 | 39,071 |
| 2016-05-23 | $18.24 | $18.33 | $17.99 | $18.08 | $14.41 | 5,187 |
| 2016-05-20 | $17.92 | $18.42 | $17.90 | $18.20 | $14.51 | 16,016 |
| 2016-05-19 | $17.87 | $17.95 | $17.64 | $17.77 | $14.16 | 9,262 |
| 2016-05-18 | $17.45 | $18.01 | $17.45 | $17.95 | $14.31 | 14,500 |
| 2016-05-17 | $18.05 | $18.21 | $17.33 | $17.45 | $13.91 | 27,835 |
| 2016-05-16 | $17.64 | $18.33 | $17.47 | $18.17 | $14.48 | 21,866 |
| 2016-05-13 | $17.60 | $17.65 | $17.50 | $17.53 | $13.97 | 11,629 |
| 2016-05-12 | $17.85 | $17.87 | $17.63 | $17.69 | $14.10 | 7,649 |
| 2016-05-11 | $17.90 | $17.93 | $17.82 | $17.86 | $14.24 | 10,166 |
| 2016-05-10 | $17.87 | $17.94 | $17.84 | $17.92 | $14.28 | 8,545 |
| 2016-05-09 | $17.88 | $18.19 | $17.72 | $17.97 | $14.32 | 12,427 |
| 2016-05-06 | $18.00 | $18.07 | $17.80 | $18.02 | $14.23 | 15,202 |
| 2016-05-05 | $18.08 | $18.31 | $18.00 | $18.04 | $14.24 | 8,633 |
| 2016-05-04 | $18.34 | $18.60 | $18.27 | $18.29 | $14.44 | 9,509 |
| 2016-05-03 | $18.79 | $18.89 | $18.40 | $18.44 | $14.56 | 13,279 |
| 2016-05-02 | $18.74 | $19.02 | $18.60 | $18.97 | $14.98 | 12,629 |
| 2016-04-29 | $18.68 | $18.68 | $18.51 | $18.65 | $14.73 | 8,266 |
| 2016-04-28 | $18.74 | $18.98 | $18.74 | $18.78 | $14.83 | 10,352 |
| 2016-04-27 | $19.00 | $19.16 | $18.54 | $18.82 | $14.86 | 17,700 |
| 2016-04-26 | $18.57 | $18.99 | $18.56 | $18.94 | $14.95 | 11,391 |
| 2016-04-25 | $18.39 | $18.57 | $18.39 | $18.55 | $14.65 | 8,977 |
| 2016-04-22 | $18.50 | $18.62 | $18.40 | $18.48 | $14.59 | 22,142 |
| 2016-04-21 | $18.37 | $18.59 | $18.37 | $18.44 | $14.56 | 21,538 |
| 2016-04-20 | $18.66 | $18.66 | $18.40 | $18.45 | $14.57 | 42,182 |
| 2016-04-19 | $18.59 | $18.77 | $18.57 | $18.68 | $14.75 | 13,968 |
| 2016-04-18 | $18.51 | $18.80 | $18.36 | $18.68 | $14.75 | 15,328 |
| 2016-04-15 | $18.52 | $18.75 | $18.45 | $18.65 | $14.73 | 22,894 |
| 2016-04-14 | $18.11 | $18.64 | $18.08 | $18.57 | $14.66 | 22,074 |
| 2016-04-13 | $17.96 | $18.17 | $17.85 | $18.16 | $14.34 | 38,130 |
| 2016-04-12 | $17.63 | $18.05 | $17.50 | $17.92 | $14.15 | 30,800 |
| 2016-04-11 | $17.63 | $17.84 | $17.55 | $17.60 | $13.90 | 12,099 |
| 2016-04-08 | $17.66 | $17.74 | $17.41 | $17.50 | $13.82 | 10,705 |
| 2016-04-07 | $17.80 | $17.93 | $17.34 | $17.42 | $13.75 | 24,108 |
| 2016-04-06 | $17.77 | $17.91 | $17.64 | $17.84 | $14.09 | 13,762 |
| 2016-04-05 | $17.66 | $18.01 | $17.66 | $17.73 | $14.00 | 27,482 |
| 2016-04-04 | $18.17 | $18.29 | $17.79 | $17.85 | $14.09 | 18,024 |
| 2016-04-01 | $18.17 | $18.56 | $18.13 | $18.32 | $14.47 | 10,564 |
| 2016-03-31 | $18.51 | $18.58 | $18.23 | $18.23 | $14.39 | 14,898 |
| 2016-03-30 | $18.45 | $18.62 | $18.30 | $18.58 | $14.67 | 11,845 |
| 2016-03-29 | $17.88 | $18.51 | $17.87 | $18.40 | $14.53 | 27,766 |
| 2016-03-28 | $17.90 | $18.04 | $17.75 | $17.92 | $14.15 | 12,624 |
| 2016-03-24 | $17.87 | $17.95 | $17.65 | $17.79 | $14.05 | 11,197 |
| 2016-03-23 | $18.15 | $18.46 | $17.85 | $17.86 | $14.10 | 20,336 |
| 2016-03-22 | $18.38 | $18.43 | $18.15 | $18.25 | $14.41 | 13,602 |
| 2016-03-21 | $18.62 | $18.74 | $18.37 | $18.40 | $14.53 | 15,290 |
| 2016-03-18 | $18.38 | $18.66 | $18.06 | $18.62 | $14.70 | 48,334 |
| 2016-03-17 | $17.91 | $18.29 | $17.50 | $18.25 | $14.41 | 17,076 |
| 2016-03-16 | $17.92 | $17.93 | $17.54 | $17.75 | $14.01 | 18,184 |
| 2016-03-15 | $18.10 | $18.40 | $17.90 | $17.92 | $14.15 | 12,207 |
| 2016-03-14 | $18.49 | $18.49 | $18.15 | $18.15 | $14.33 | 4,595 |
| 2016-03-11 | $18.39 | $18.48 | $18.03 | $18.48 | $14.59 | 13,099 |
| 2016-03-10 | $18.34 | $18.46 | $17.75 | $18.25 | $14.41 | 12,135 |
| 2016-03-09 | $18.55 | $18.55 | $18.03 | $18.22 | $14.39 | 20,309 |
| 2016-03-08 | $18.43 | $18.63 | $18.17 | $18.19 | $14.36 | 17,407 |
| 2016-03-07 | $18.53 | $18.86 | $18.38 | $18.49 | $14.60 | 10,572 |
| 2016-03-04 | $18.94 | $18.94 | $18.23 | $18.47 | $14.58 | 9,469 |
| 2016-03-03 | $18.44 | $18.99 | $18.44 | $18.95 | $14.96 | 18,389 |
| 2016-03-02 | $18.38 | $18.79 | $18.15 | $18.69 | $14.76 | 15,894 |
| 2016-03-01 | $17.81 | $18.53 | $17.54 | $18.48 | $14.59 | 13,644 |
| 2016-02-29 | $18.10 | $18.10 | $17.55 | $17.56 | $13.86 | 16,533 |
| 2016-02-26 | $17.75 | $18.17 | $17.66 | $17.99 | $14.20 | 16,053 |
| 2016-02-25 | $17.63 | $17.91 | $17.36 | $17.81 | $14.06 | 12,837 |
| 2016-02-24 | $17.31 | $17.72 | $17.08 | $17.52 | $13.83 | 21,340 |
| 2016-02-23 | $17.50 | $17.76 | $17.27 | $17.28 | $13.64 | 22,801 |
| 2016-02-22 | $17.81 | $18.12 | $17.41 | $17.45 | $13.78 | 36,311 |
| 2016-02-19 | $17.14 | $17.87 | $16.86 | $17.63 | $13.92 | 31,289 |
| 2016-02-18 | $17.74 | $17.74 | $17.04 | $17.14 | $13.53 | 18,292 |
| 2016-02-17 | $17.98 | $18.19 | $17.48 | $17.76 | $14.02 | 25,894 |
| 2016-02-16 | $18.06 | $18.08 | $17.10 | $17.94 | $14.16 | 22,394 |
| 2016-02-12 | $17.85 | $18.14 | $17.19 | $17.84 | $14.09 | 23,886 |
| 2016-02-11 | $17.59 | $17.79 | $17.13 | $17.64 | $13.93 | 16,034 |
| 2016-02-10 | $17.64 | $18.17 | $17.59 | $17.80 | $14.05 | 16,425 |
| 2016-02-09 | $16.95 | $17.58 | $16.95 | $17.42 | $13.75 | 32,783 |
| 2016-02-08 | $16.40 | $17.07 | $16.04 | $16.98 | $13.41 | 21,481 |
| 2016-02-05 | $17.35 | $17.38 | $16.24 | $16.40 | $12.83 | 38,384 |
| 2016-02-04 | $17.50 | $17.75 | $17.16 | $17.32 | $13.55 | 9,941 |
| 2016-02-03 | $17.63 | $17.63 | $16.95 | $17.45 | $13.65 | 15,277 |
| 2016-02-02 | $17.75 | $17.75 | $17.43 | $17.45 | $13.65 | 13,495 |
| 2016-02-01 | $17.96 | $18.00 | $17.63 | $17.80 | $13.92 | 20,919 |
| 2016-01-29 | $17.52 | $18.15 | $17.49 | $18.00 | $14.08 | 55,960 |
| 2016-01-28 | $17.30 | $17.88 | $17.30 | $17.52 | $13.70 | 13,714 |
| 2016-01-27 | $17.62 | $18.13 | $17.47 | $17.51 | $13.70 | 14,593 |
| 2016-01-26 | $17.67 | $17.89 | $17.40 | $17.71 | $13.85 | 15,764 |
| 2016-01-25 | $18.05 | $18.39 | $17.44 | $17.53 | $13.71 | 17,135 |
| 2016-01-22 | $18.13 | $18.70 | $17.46 | $18.11 | $14.17 | 18,102 |
| 2016-01-21 | $18.02 | $18.35 | $17.74 | $17.98 | $14.06 | 27,750 |
| 2016-01-20 | $18.20 | $18.22 | $17.27 | $18.10 | $14.16 | 22,414 |
| 2016-01-19 | $17.71 | $17.93 | $17.25 | $17.60 | $13.77 | 21,291 |
| 2016-01-15 | $17.47 | $17.88 | $17.09 | $17.49 | $13.68 | 25,685 |
| 2016-01-14 | $18.00 | $18.24 | $17.75 | $17.81 | $13.93 | 14,889 |
| 2016-01-13 | $18.23 | $18.44 | $17.75 | $17.84 | $13.95 | 27,357 |
| 2016-01-12 | $18.20 | $18.23 | $17.90 | $18.15 | $14.20 | 23,081 |
| 2016-01-11 | $18.18 | $18.20 | $17.87 | $18.12 | $14.17 | 12,099 |
| 2016-01-08 | $18.47 | $18.88 | $18.13 | $18.13 | $14.18 | 18,863 |
| 2016-01-07 | $18.64 | $18.98 | $18.37 | $18.38 | $14.38 | 23,498 |
| 2016-01-06 | $18.50 | $19.06 | $18.50 | $18.88 | $14.77 | 16,650 |
| 2016-01-05 | $18.71 | $18.85 | $18.45 | $18.69 | $14.62 | 16,358 |
| 2016-01-04 | $19.44 | $19.58 | $18.75 | $18.85 | $14.74 | 30,667 |
| 2015-12-31 | $20.41 | $20.54 | $19.40 | $19.75 | $15.45 | 27,595 |
| 2015-12-30 | $20.64 | $20.66 | $20.35 | $20.42 | $15.97 | 11,349 |
| 2015-12-29 | $20.10 | $20.68 | $20.10 | $20.60 | $16.11 | 17,837 |
| 2015-12-28 | $20.50 | $20.55 | $19.90 | $20.37 | $15.93 | 13,477 |
| 2015-12-24 | $20.20 | $20.35 | $19.55 | $20.18 | $15.78 | 9,596 |
| 2015-12-23 | $19.84 | $20.37 | $19.60 | $19.76 | $15.46 | 35,053 |
| 2015-12-22 | $20.01 | $20.01 | $19.61 | $19.78 | $15.47 | 20,710 |
| 2015-12-21 | $19.99 | $20.25 | $19.76 | $19.96 | $15.61 | 10,025 |
| 2015-12-18 | $19.82 | $20.00 | $19.62 | $19.96 | $15.61 | 90,141 |
| 2015-12-17 | $20.46 | $20.46 | $19.84 | $19.93 | $15.59 | 12,592 |
| 2015-12-16 | $19.90 | $20.30 | $19.68 | $20.08 | $15.71 | 17,728 |
| 2015-12-15 | $19.70 | $20.01 | $19.62 | $19.86 | $15.53 | 11,730 |
| 2015-12-14 | $19.60 | $19.88 | $19.60 | $19.65 | $15.37 | 15,670 |
| 2015-12-11 | $19.45 | $20.16 | $19.45 | $19.50 | $15.25 | 29,101 |
| 2015-12-10 | $20.10 | $20.37 | $19.65 | $19.87 | $15.54 | 16,213 |
| 2015-12-09 | $20.56 | $20.56 | $19.92 | $20.03 | $15.67 | 22,687 |
| 2015-12-08 | $20.50 | $20.83 | $20.50 | $20.55 | $16.07 | 28,288 |
| 2015-12-07 | $20.77 | $21.09 | $20.50 | $20.54 | $16.07 | 42,560 |
| 2015-12-04 | $20.51 | $21.05 | $20.51 | $20.85 | $16.31 | 13,992 |
| 2015-12-03 | $20.86 | $20.89 | $20.52 | $20.52 | $16.05 | 22,344 |
| 2015-12-02 | $20.93 | $20.99 | $20.85 | $20.86 | $16.32 | 9,643 |
| 2015-12-01 | $21.03 | $21.03 | $20.28 | $20.87 | $16.32 | 25,896 |
| 2015-11-30 | $20.96 | $20.96 | $20.72 | $20.73 | $16.22 | 17,336 |
| 2015-11-27 | $20.72 | $21.03 | $20.72 | $20.85 | $16.31 | 11,902 |
| 2015-11-25 | $20.70 | $21.03 | $20.59 | $20.74 | $16.22 | 37,612 |
| 2015-11-24 | $20.34 | $20.73 | $20.21 | $20.65 | $16.15 | 21,067 |
| 2015-11-23 | $20.69 | $20.73 | $20.33 | $20.48 | $16.02 | 15,168 |
| 2015-11-20 | $20.35 | $20.75 | $20.35 | $20.71 | $16.20 | 14,532 |
| 2015-11-19 | $20.22 | $20.30 | $20.09 | $20.29 | $15.87 | 10,010 |
| 2015-11-18 | $20.11 | $20.30 | $20.05 | $20.28 | $15.86 | 15,474 |
| 2015-11-17 | $20.20 | $20.20 | $20.05 | $20.13 | $15.75 | 15,474 |
| 2015-11-16 | $20.00 | $20.20 | $20.00 | $20.17 | $15.78 | 14,137 |
| 2015-11-13 | $19.82 | $20.33 | $19.77 | $20.14 | $15.75 | 14,397 |
| 2015-11-12 | $20.15 | $20.29 | $19.96 | $19.97 | $15.62 | 15,344 |
| 2015-11-11 | $20.50 | $20.60 | $20.04 | $20.31 | $15.89 | 11,444 |
| 2015-11-10 | $20.32 | $20.50 | $20.30 | $20.47 | $16.01 | 13,846 |
| 2015-11-09 | $20.32 | $20.48 | $19.91 | $20.31 | $15.89 | 16,301 |
| 2015-11-06 | $20.32 | $20.45 | $20.12 | $20.45 | $16.00 | 22,118 |
| 2015-11-05 | $20.15 | $20.50 | $20.08 | $20.37 | $15.81 | 16,832 |
| 2015-11-04 | $20.00 | $20.22 | $19.80 | $20.12 | $15.62 | 20,253 |
| 2015-11-03 | $20.16 | $20.16 | $19.89 | $19.89 | $15.44 | 20,664 |
| 2015-11-02 | $19.86 | $20.10 | $19.73 | $20.03 | $15.55 | 31,215 |
| 2015-10-30 | $20.20 | $20.41 | $19.63 | $19.76 | $15.34 | 17,875 |
| 2015-10-29 | $19.77 | $20.07 | $19.63 | $19.80 | $15.37 | 16,950 |
| 2015-10-28 | $19.66 | $20.18 | $19.62 | $20.06 | $15.57 | 28,500 |
| 2015-10-27 | $19.84 | $19.97 | $19.52 | $19.66 | $15.26 | 13,239 |
| 2015-10-26 | $20.18 | $20.18 | $19.72 | $19.87 | $15.42 | 8,647 |
| 2015-10-23 | $19.51 | $20.19 | $19.51 | $20.19 | $15.67 | 19,074 |
| 2015-10-22 | $19.17 | $19.50 | $19.17 | $19.50 | $15.13 | 15,095 |
| 2015-10-21 | $19.30 | $19.30 | $19.10 | $19.12 | $14.84 | 10,719 |
| 2015-10-20 | $19.21 | $19.30 | $19.04 | $19.28 | $14.96 | 11,891 |
| 2015-10-19 | $19.13 | $19.29 | $19.04 | $19.29 | $14.97 | 7,094 |
| 2015-10-16 | $19.26 | $19.26 | $18.94 | $19.25 | $14.94 | 9,013 |
| 2015-10-15 | $18.52 | $19.18 | $18.34 | $19.18 | $14.89 | 21,661 |
| 2015-10-14 | $18.74 | $18.89 | $18.32 | $18.32 | $14.22 | 8,651 |
| 2015-10-13 | $18.91 | $18.99 | $18.46 | $18.81 | $14.60 | 14,783 |
| 2015-10-12 | $18.57 | $18.90 | $18.29 | $18.90 | $14.67 | 12,244 |
| 2015-10-09 | $18.57 | $18.80 | $18.33 | $18.53 | $14.38 | 6,365 |
| 2015-10-08 | $18.42 | $18.67 | $18.32 | $18.53 | $14.38 | 20,951 |
| 2015-10-07 | $18.33 | $18.85 | $18.19 | $18.44 | $14.31 | 19,012 |
| 2015-10-06 | $18.61 | $18.73 | $18.18 | $18.30 | $14.20 | 21,298 |
| 2015-10-05 | $18.49 | $18.49 | $18.20 | $18.43 | $14.30 | 17,933 |
| 2015-10-02 | $18.15 | $18.17 | $17.74 | $18.01 | $13.98 | 21,702 |
| 2015-10-01 | $18.86 | $18.94 | $18.01 | $18.53 | $14.38 | 25,776 |
| 2015-09-30 | $18.78 | $18.89 | $18.53 | $18.75 | $14.55 | 15,945 |
| 2015-09-29 | $18.51 | $18.70 | $18.48 | $18.58 | $14.42 | 12,955 |
| 2015-09-28 | $18.30 | $18.69 | $18.19 | $18.48 | $14.34 | 14,534 |
| 2015-09-25 | $19.38 | $19.38 | $18.28 | $18.28 | $14.19 | 33,017 |
| 2015-09-24 | $18.57 | $19.36 | $18.51 | $19.20 | $14.90 | 16,717 |
| 2015-09-23 | $18.78 | $18.94 | $18.65 | $18.71 | $14.52 | 13,338 |
| 2015-09-22 | $18.97 | $19.39 | $18.50 | $18.78 | $14.58 | 16,832 |
| 2015-09-21 | $19.00 | $19.32 | $18.90 | $19.09 | $14.82 | 13,840 |
| 2015-09-18 | $18.60 | $19.06 | $18.50 | $18.85 | $14.63 | 28,166 |
| 2015-09-17 | $19.14 | $19.40 | $18.83 | $18.94 | $14.70 | 19,836 |
| 2015-09-16 | $18.89 | $19.44 | $18.88 | $19.14 | $14.86 | 9,822 |
| 2015-09-15 | $18.74 | $19.31 | $18.61 | $19.27 | $14.96 | 17,584 |
| 2015-09-14 | $18.66 | $18.96 | $18.51 | $18.72 | $14.53 | 20,795 |
| 2015-09-11 | $18.26 | $18.66 | $18.13 | $18.66 | $14.48 | 15,785 |
| 2015-09-10 | $17.96 | $18.46 | $17.96 | $18.43 | $14.30 | 13,155 |
| 2015-09-09 | $18.20 | $18.20 | $17.91 | $17.99 | $13.96 | 11,794 |
| 2015-09-08 | $18.10 | $18.24 | $18.09 | $18.15 | $14.09 | 19,383 |
West Bancorporation (WTBA) News Headlines
Recent West Bancorporation (WTBA) News
Similar Companies to West Bancorporation (WTBA) 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 |