Alerus Financial Corp (ALRS) Exchange: NASDAQ
Data as of April 25, 2024
$19.94 ($-0.06) -0.30%
Alerus Financial Corp - Daily Information
Click for more stock information on Alerus Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $19.99 |
| Previous Close | $19.94 |
| High | $20.09 |
| Low | $19.87 |
| Adjusted Open | $19.99 |
| Previous Adjusted Close | $19.94 |
| Adjusted High | $20.09 |
| Adjusted Low | $19.87 |
About Alerus Financial Corp (ALRS)
Alerus Financial Corporation (ALRS) designs and delivers comprehensive financial solutions and services for business, government, non-profit, and individuals. It provides consumer banking products, such as checking accounts, savings and money market accounts, consumer loans and lines of credit, home loans, and wealth management services. The company also offers commercial banking services, such as cash management, loan products, deposit accounts, risk management services, and treasury management services. Alerus Financial Corporation was founded in 1999 and is based in Grand Forks, North Dakota with additional locations in Arizona, Colorado, Minnesota, Missouri, Nevada, and Wisconsin. The company has grown significantly since its inception and currently has 1,200 employees and $2.75 billion in assets.
Invest in Alerus Financial Corp (ALRS)
Historical Stock Data for Alerus Financial Corp (ALRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $19.99 | $20.09 | $19.87 | $19.94 | $19.94 | 29,899 |
| 2024-04-12 | $19.90 | $20.23 | $19.74 | $20.00 | $20.00 | 34,149 |
| 2024-04-11 | $19.82 | $20.00 | $19.80 | $19.97 | $19.97 | 21,564 |
| 2024-04-10 | $20.36 | $21.05 | $19.73 | $19.90 | $19.90 | 52,285 |
| 2024-04-09 | $21.22 | $21.28 | $20.85 | $20.85 | $20.85 | 11,075 |
| 2024-04-08 | $20.93 | $21.13 | $20.91 | $21.08 | $21.08 | 8,728 |
| 2024-04-05 | $20.90 | $21.01 | $20.70 | $20.85 | $20.85 | 13,584 |
| 2024-04-04 | $21.42 | $21.43 | $20.72 | $20.93 | $20.93 | 26,732 |
| 2024-04-03 | $20.95 | $21.48 | $20.88 | $21.08 | $21.08 | 24,037 |
| 2024-04-02 | $21.14 | $21.21 | $20.83 | $20.94 | $20.94 | 19,006 |
| 2024-04-01 | $21.86 | $21.86 | $21.30 | $21.39 | $21.39 | 17,606 |
| 2024-03-28 | $21.74 | $21.90 | $21.47 | $21.83 | $21.83 | 32,962 |
| 2024-03-27 | $21.35 | $21.72 | $21.03 | $21.72 | $21.72 | 34,339 |
| 2024-03-26 | $21.50 | $21.50 | $20.96 | $21.12 | $21.12 | 24,760 |
| 2024-03-25 | $21.47 | $21.65 | $21.40 | $21.45 | $21.45 | 14,905 |
| 2024-03-22 | $22.05 | $22.05 | $21.25 | $21.34 | $21.34 | 16,704 |
| 2024-03-21 | $22.05 | $22.23 | $21.48 | $21.98 | $21.98 | 36,461 |
| 2024-03-20 | $20.80 | $22.04 | $20.80 | $21.91 | $21.91 | 27,531 |
| 2024-03-19 | $20.80 | $21.14 | $20.55 | $20.92 | $20.92 | 14,280 |
| 2024-03-18 | $21.03 | $21.17 | $20.55 | $20.82 | $20.82 | 32,961 |
| 2024-03-15 | $21.26 | $21.35 | $21.04 | $21.12 | $21.12 | 114,196 |
| 2024-03-14 | $21.98 | $22.00 | $21.13 | $21.42 | $21.42 | 45,479 |
| 2024-03-13 | $22.11 | $22.37 | $21.98 | $22.17 | $21.98 | 45,644 |
| 2024-03-12 | $21.88 | $22.26 | $21.88 | $22.26 | $22.06 | 35,000 |
| 2024-03-11 | $22.07 | $22.42 | $21.71 | $22.00 | $21.81 | 35,012 |
| 2024-03-08 | $22.10 | $22.20 | $21.95 | $22.12 | $22.12 | 27,160 |
| 2024-03-07 | $21.95 | $22.36 | $21.82 | $22.00 | $22.00 | 45,414 |
| 2024-03-06 | $22.08 | $22.57 | $21.89 | $22.00 | $22.00 | 37,737 |
| 2024-03-05 | $21.23 | $22.10 | $21.23 | $22.00 | $22.00 | 40,004 |
| 2024-03-04 | $21.63 | $22.19 | $21.46 | $21.89 | $21.89 | 51,375 |
| 2024-03-01 | $21.78 | $22.11 | $21.58 | $21.70 | $21.70 | 38,074 |
| 2024-02-29 | $22.06 | $22.06 | $21.10 | $21.81 | $21.81 | 49,181 |
| 2024-02-28 | $21.58 | $22.03 | $21.45 | $21.55 | $21.55 | 20,885 |
| 2024-02-27 | $21.94 | $22.04 | $21.70 | $21.78 | $21.78 | 31,708 |
| 2024-02-26 | $21.97 | $22.55 | $21.71 | $21.84 | $21.84 | 28,583 |
| 2024-02-23 | $21.44 | $21.96 | $21.44 | $21.73 | $21.73 | 12,539 |
| 2024-02-22 | $22.11 | $22.45 | $21.67 | $21.72 | $21.72 | 32,233 |
| 2024-02-21 | $22.32 | $22.32 | $21.87 | $22.24 | $22.24 | 17,675 |
| 2024-02-20 | $22.49 | $22.68 | $22.25 | $22.25 | $22.25 | 13,536 |
| 2024-02-16 | $22.84 | $23.46 | $22.73 | $22.86 | $22.86 | 35,543 |
| 2024-02-15 | $22.14 | $23.01 | $21.88 | $22.98 | $22.98 | 64,463 |
| 2024-02-14 | $21.94 | $22.27 | $21.37 | $21.87 | $21.87 | 33,439 |
| 2024-02-13 | $22.30 | $22.49 | $21.45 | $21.61 | $21.61 | 53,510 |
| 2024-02-12 | $22.91 | $23.33 | $22.89 | $23.17 | $23.17 | 53,673 |
| 2024-02-09 | $22.40 | $22.60 | $22.03 | $22.49 | $22.49 | 27,557 |
| 2024-02-08 | $22.17 | $22.45 | $21.26 | $22.24 | $22.24 | 39,301 |
| 2024-02-07 | $22.15 | $22.75 | $21.51 | $22.05 | $22.05 | 42,883 |
| 2024-02-06 | $22.27 | $22.52 | $22.00 | $22.23 | $22.23 | 74,422 |
| 2024-02-05 | $22.23 | $22.47 | $21.90 | $22.25 | $22.25 | 60,469 |
| 2024-02-02 | $23.15 | $23.15 | $22.27 | $22.51 | $22.51 | 33,443 |
| 2024-02-01 | $23.01 | $23.33 | $22.28 | $23.28 | $23.28 | 131,914 |
| 2024-01-31 | $24.39 | $24.69 | $22.68 | $22.71 | $22.71 | 59,616 |
| 2024-01-30 | $23.98 | $25.85 | $23.85 | $24.50 | $24.50 | 161,480 |
| 2024-01-29 | $23.65 | $24.29 | $23.43 | $24.00 | $24.00 | 42,133 |
| 2024-01-26 | $23.24 | $23.73 | $23.13 | $23.42 | $23.42 | 31,304 |
| 2024-01-25 | $21.93 | $23.05 | $21.93 | $23.01 | $23.01 | 134,590 |
| 2024-01-24 | $21.66 | $22.03 | $21.48 | $21.74 | $21.74 | 27,967 |
| 2024-01-23 | $21.89 | $21.89 | $21.43 | $21.66 | $21.66 | 32,690 |
| 2024-01-22 | $21.11 | $21.72 | $21.11 | $21.71 | $21.71 | 33,313 |
| 2024-01-19 | $21.06 | $21.24 | $20.82 | $21.04 | $21.04 | 27,599 |
| 2024-01-18 | $20.76 | $20.97 | $20.76 | $20.89 | $20.89 | 22,301 |
| 2024-01-17 | $20.26 | $20.95 | $20.26 | $20.71 | $20.71 | 36,650 |
| 2024-01-16 | $20.83 | $20.96 | $20.54 | $20.62 | $20.62 | 37,243 |
| 2024-01-12 | $21.62 | $21.74 | $20.94 | $21.06 | $21.06 | 37,761 |
| 2024-01-11 | $21.42 | $21.57 | $21.16 | $21.41 | $21.41 | 43,356 |
| 2024-01-10 | $21.41 | $21.69 | $21.15 | $21.57 | $21.57 | 49,480 |
| 2024-01-09 | $21.26 | $21.60 | $21.18 | $21.40 | $21.40 | 34,073 |
| 2024-01-08 | $21.35 | $21.61 | $21.04 | $21.58 | $21.58 | 61,276 |
| 2024-01-05 | $21.52 | $22.06 | $21.38 | $21.48 | $21.48 | 79,498 |
| 2024-01-04 | $21.73 | $22.00 | $21.67 | $21.70 | $21.70 | 38,921 |
| 2024-01-03 | $22.01 | $22.09 | $21.60 | $21.60 | $21.60 | 47,054 |
| 2024-01-02 | $22.32 | $22.65 | $22.00 | $22.09 | $22.09 | 57,527 |
| 2023-12-29 | $22.56 | $22.56 | $22.07 | $22.39 | $22.39 | 62,652 |
| 2023-12-28 | $22.68 | $22.80 | $22.45 | $22.56 | $22.56 | 24,168 |
| 2023-12-27 | $22.63 | $22.89 | $22.58 | $22.81 | $22.81 | 44,270 |
| 2023-12-26 | $22.26 | $22.77 | $22.25 | $22.70 | $22.70 | 69,859 |
| 2023-12-22 | $22.50 | $22.72 | $22.29 | $22.50 | $22.50 | 113,163 |
| 2023-12-21 | $22.30 | $22.56 | $22.21 | $22.39 | $22.39 | 95,423 |
| 2023-12-20 | $21.95 | $22.76 | $21.67 | $21.92 | $21.92 | 68,549 |
| 2023-12-19 | $21.92 | $22.21 | $21.69 | $22.06 | $22.06 | 58,626 |
| 2023-12-18 | $22.55 | $22.60 | $21.86 | $21.91 | $21.91 | 63,782 |
| 2023-12-15 | $22.33 | $22.62 | $21.36 | $22.55 | $22.55 | 227,774 |
| 2023-12-14 | $20.87 | $21.57 | $18.78 | $21.25 | $21.25 | 123,450 |
| 2023-12-13 | $19.31 | $20.96 | $19.31 | $20.87 | $20.87 | 136,976 |
| 2023-12-12 | $19.15 | $19.34 | $18.98 | $19.19 | $19.19 | 37,691 |
| 2023-12-11 | $19.18 | $19.18 | $18.84 | $19.08 | $19.08 | 37,764 |
| 2023-12-08 | $19.27 | $19.34 | $18.97 | $19.06 | $19.06 | 26,644 |
| 2023-12-07 | $18.63 | $19.14 | $18.60 | $19.13 | $19.13 | 26,629 |
| 2023-12-06 | $18.88 | $19.25 | $18.71 | $18.81 | $18.81 | 55,400 |
| 2023-12-05 | $18.75 | $18.95 | $18.64 | $18.70 | $18.70 | 22,329 |
| 2023-12-04 | $18.68 | $18.98 | $18.66 | $18.83 | $18.83 | 53,626 |
| 2023-12-01 | $18.14 | $18.88 | $18.13 | $18.74 | $18.74 | 38,853 |
| 2023-11-30 | $18.41 | $18.41 | $18.16 | $18.27 | $18.27 | 17,412 |
| 2023-11-29 | $18.34 | $18.57 | $18.05 | $18.32 | $18.32 | 14,147 |
| 2023-11-28 | $18.57 | $18.67 | $18.12 | $18.12 | $18.12 | 11,676 |
| 2023-11-27 | $18.47 | $18.67 | $18.43 | $18.56 | $18.56 | 18,767 |
| 2023-11-24 | $18.39 | $18.81 | $18.24 | $18.62 | $18.62 | 6,121 |
| 2023-11-22 | $18.59 | $18.59 | $18.42 | $18.48 | $18.48 | 13,196 |
| 2023-11-21 | $18.61 | $18.64 | $18.34 | $18.38 | $18.38 | 14,470 |
| 2023-11-20 | $19.03 | $19.20 | $18.60 | $18.71 | $18.71 | 19,399 |
| 2023-11-17 | $18.94 | $19.11 | $18.94 | $19.03 | $19.03 | 31,523 |
| 2023-11-16 | $19.33 | $19.33 | $18.91 | $19.01 | $19.01 | 19,040 |
| 2023-11-15 | $19.04 | $19.62 | $19.04 | $19.25 | $19.25 | 45,239 |
| 2023-11-14 | $18.00 | $19.12 | $18.00 | $19.12 | $19.12 | 91,560 |
| 2023-11-13 | $17.75 | $17.75 | $17.50 | $17.63 | $17.63 | 30,833 |
| 2023-11-10 | $17.35 | $17.60 | $17.35 | $17.50 | $17.50 | 44,882 |
| 2023-11-09 | $17.57 | $17.70 | $17.38 | $17.42 | $17.42 | 31,371 |
| 2023-11-08 | $17.96 | $17.96 | $17.41 | $17.58 | $17.58 | 34,770 |
| 2023-11-07 | $18.00 | $18.00 | $17.74 | $17.86 | $17.86 | 41,035 |
| 2023-11-06 | $17.91 | $17.96 | $17.79 | $17.83 | $17.83 | 19,866 |
| 2023-11-03 | $18.34 | $18.57 | $17.93 | $18.02 | $18.02 | 71,040 |
| 2023-11-02 | $17.50 | $18.02 | $17.37 | $18.01 | $18.01 | 54,648 |
| 2023-11-01 | $17.50 | $17.80 | $17.38 | $17.40 | $17.40 | 54,495 |
| 2023-10-31 | $17.11 | $17.36 | $17.07 | $17.31 | $17.31 | 32,686 |
| 2023-10-30 | $17.55 | $17.68 | $17.11 | $17.23 | $17.23 | 27,792 |
| 2023-10-27 | $17.63 | $17.63 | $17.26 | $17.35 | $17.35 | 26,535 |
| 2023-10-26 | $17.62 | $18.20 | $17.62 | $17.76 | $17.76 | 30,998 |
| 2023-10-25 | $16.80 | $17.72 | $16.80 | $17.47 | $17.47 | 33,088 |
| 2023-10-24 | $17.98 | $17.98 | $17.51 | $17.52 | $17.52 | 17,820 |
| 2023-10-23 | $17.67 | $18.05 | $17.59 | $17.80 | $17.80 | 39,641 |
| 2023-10-20 | $17.78 | $17.78 | $17.54 | $17.68 | $17.68 | 28,136 |
| 2023-10-19 | $17.69 | $17.91 | $17.68 | $17.70 | $17.70 | 20,978 |
| 2023-10-18 | $17.89 | $17.92 | $17.69 | $17.76 | $17.76 | 27,418 |
| 2023-10-17 | $17.92 | $18.25 | $17.68 | $18.07 | $18.07 | 36,555 |
| 2023-10-16 | $17.72 | $17.97 | $17.60 | $17.68 | $17.68 | 43,808 |
| 2023-10-13 | $18.21 | $18.21 | $17.32 | $17.48 | $17.48 | 37,229 |
| 2023-10-12 | $18.43 | $18.43 | $17.95 | $18.05 | $18.05 | 19,614 |
| 2023-10-11 | $18.36 | $18.72 | $18.15 | $18.39 | $18.39 | 22,653 |
| 2023-10-10 | $18.25 | $18.40 | $18.20 | $18.20 | $18.20 | 19,872 |
| 2023-10-09 | $17.58 | $17.93 | $17.52 | $17.84 | $17.84 | 32,854 |
| 2023-10-06 | $17.35 | $17.98 | $17.27 | $17.75 | $17.75 | 38,400 |
| 2023-10-05 | $17.54 | $17.71 | $17.46 | $17.64 | $17.64 | 29,477 |
| 2023-10-04 | $17.25 | $17.63 | $17.22 | $17.54 | $17.54 | 35,742 |
| 2023-10-03 | $17.76 | $17.76 | $17.20 | $17.31 | $17.31 | 22,300 |
| 2023-10-02 | $18.02 | $18.18 | $17.68 | $17.77 | $17.77 | 26,987 |
| 2023-09-29 | $18.15 | $18.30 | $17.84 | $18.18 | $18.18 | 40,645 |
| 2023-09-28 | $18.23 | $18.23 | $17.83 | $18.00 | $18.00 | 13,300 |
| 2023-09-27 | $17.87 | $18.36 | $17.87 | $18.10 | $18.10 | 31,413 |
| 2023-09-26 | $18.11 | $18.29 | $17.86 | $17.87 | $17.87 | 20,606 |
| 2023-09-25 | $18.14 | $18.14 | $17.67 | $18.07 | $18.07 | 15,302 |
| 2023-09-22 | $17.89 | $17.92 | $17.69 | $17.74 | $17.74 | 16,937 |
| 2023-09-21 | $17.73 | $18.03 | $17.69 | $17.83 | $17.83 | 20,842 |
| 2023-09-20 | $18.10 | $18.30 | $17.79 | $17.79 | $17.79 | 13,602 |
| 2023-09-19 | $17.85 | $18.11 | $17.85 | $18.06 | $18.06 | 10,284 |
| 2023-09-18 | $18.30 | $18.35 | $17.82 | $17.89 | $17.89 | 23,573 |
| 2023-09-15 | $18.98 | $18.98 | $18.36 | $18.62 | $18.62 | 85,942 |
| 2023-09-14 | $18.48 | $18.98 | $18.34 | $18.98 | $18.98 | 20,687 |
| 2023-09-13 | $18.59 | $18.80 | $18.49 | $18.50 | $18.32 | 15,499 |
| 2023-09-12 | $18.38 | $18.92 | $18.38 | $18.88 | $18.69 | 29,278 |
| 2023-09-11 | $18.35 | $18.48 | $18.11 | $18.48 | $18.30 | 15,735 |
| 2023-09-08 | $19.19 | $19.19 | $17.90 | $17.99 | $17.81 | 38,988 |
| 2023-09-07 | $19.69 | $19.69 | $19.08 | $19.20 | $19.01 | 89,406 |
| 2023-09-06 | $19.96 | $19.96 | $19.55 | $19.68 | $19.48 | 36,159 |
| 2023-09-05 | $20.06 | $20.06 | $19.87 | $19.96 | $19.76 | 37,324 |
| 2023-09-01 | $19.68 | $20.19 | $19.68 | $20.15 | $19.95 | 27,113 |
| 2023-08-31 | $19.26 | $19.53 | $19.15 | $19.50 | $19.31 | 25,609 |
| 2023-08-30 | $19.03 | $19.17 | $19.01 | $19.12 | $18.93 | 19,609 |
| 2023-08-29 | $18.70 | $19.10 | $18.70 | $19.06 | $18.87 | 19,536 |
| 2023-08-28 | $18.81 | $19.10 | $18.71 | $18.77 | $18.58 | 15,818 |
| 2023-08-25 | $18.49 | $18.93 | $18.49 | $18.65 | $18.65 | 16,190 |
| 2023-08-24 | $18.42 | $18.90 | $18.34 | $18.48 | $18.48 | 23,718 |
| 2023-08-23 | $18.41 | $18.60 | $18.33 | $18.54 | $18.54 | 17,689 |
| 2023-08-22 | $18.61 | $18.61 | $18.25 | $18.29 | $18.29 | 16,271 |
| 2023-08-21 | $18.84 | $18.84 | $18.49 | $18.51 | $18.51 | 9,129 |
| 2023-08-18 | $18.64 | $18.91 | $18.64 | $18.82 | $18.82 | 17,700 |
| 2023-08-17 | $18.51 | $18.89 | $18.51 | $18.84 | $18.84 | 17,645 |
| 2023-08-16 | $18.75 | $18.84 | $18.37 | $18.41 | $18.41 | 22,969 |
| 2023-08-15 | $19.00 | $19.00 | $18.67 | $18.78 | $18.78 | 30,998 |
| 2023-08-14 | $19.02 | $19.37 | $19.00 | $19.23 | $19.23 | 22,421 |
| 2023-08-11 | $19.46 | $19.46 | $18.85 | $19.28 | $19.28 | 41,574 |
| 2023-08-10 | $19.71 | $19.83 | $19.01 | $19.54 | $19.54 | 92,092 |
| 2023-08-09 | $20.27 | $20.27 | $19.70 | $19.71 | $19.71 | 18,158 |
| 2023-08-08 | $20.02 | $20.25 | $19.82 | $20.25 | $20.25 | 16,105 |
| 2023-08-07 | $19.82 | $20.34 | $19.82 | $20.26 | $20.26 | 21,127 |
| 2023-08-04 | $19.67 | $20.01 | $19.61 | $19.79 | $19.79 | 27,619 |
| 2023-08-03 | $19.71 | $19.90 | $19.54 | $19.62 | $19.62 | 24,154 |
| 2023-08-02 | $19.72 | $20.08 | $19.66 | $19.76 | $19.76 | 30,980 |
| 2023-08-01 | $19.79 | $19.98 | $19.38 | $19.93 | $19.93 | 23,926 |
| 2023-07-31 | $19.78 | $19.89 | $19.61 | $19.78 | $19.78 | 20,039 |
| 2023-07-28 | $19.81 | $20.15 | $19.55 | $19.75 | $19.75 | 21,454 |
| 2023-07-27 | $19.74 | $20.42 | $19.38 | $19.59 | $19.59 | 80,619 |
| 2023-07-26 | $19.25 | $19.50 | $19.18 | $19.43 | $19.43 | 48,566 |
| 2023-07-25 | $19.20 | $19.38 | $18.71 | $19.23 | $19.23 | 66,184 |
| 2023-07-24 | $18.60 | $19.40 | $18.60 | $19.26 | $19.26 | 22,687 |
| 2023-07-21 | $19.24 | $19.24 | $18.62 | $18.63 | $18.63 | 25,136 |
| 2023-07-20 | $19.00 | $19.29 | $18.94 | $19.24 | $19.24 | 29,288 |
| 2023-07-19 | $18.93 | $19.16 | $18.90 | $19.10 | $19.10 | 31,710 |
| 2023-07-18 | $18.51 | $19.08 | $18.50 | $18.87 | $18.87 | 31,015 |
| 2023-07-17 | $18.41 | $18.74 | $18.41 | $18.57 | $18.57 | 37,455 |
| 2023-07-14 | $18.43 | $18.48 | $18.11 | $18.37 | $18.37 | 37,966 |
| 2023-07-13 | $18.44 | $18.55 | $18.28 | $18.40 | $18.40 | 47,752 |
| 2023-07-12 | $17.95 | $18.57 | $17.95 | $18.31 | $18.31 | 44,174 |
| 2023-07-11 | $17.75 | $17.81 | $17.44 | $17.60 | $17.60 | 26,315 |
| 2023-07-10 | $17.73 | $17.97 | $17.53 | $17.63 | $17.63 | 45,833 |
| 2023-07-07 | $17.45 | $18.09 | $17.45 | $17.83 | $17.83 | 86,682 |
| 2023-07-06 | $17.79 | $17.79 | $17.10 | $17.35 | $17.35 | 35,870 |
| 2023-07-05 | $18.23 | $18.29 | $17.84 | $17.87 | $17.87 | 33,136 |
| 2023-07-03 | $17.92 | $18.46 | $17.92 | $18.46 | $18.46 | 21,010 |
| 2023-06-30 | $18.66 | $18.66 | $17.96 | $17.98 | $17.98 | 29,912 |
| 2023-06-29 | $18.37 | $18.68 | $18.37 | $18.47 | $18.47 | 31,769 |
| 2023-06-28 | $18.20 | $18.44 | $18.01 | $18.27 | $18.27 | 36,026 |
| 2023-06-27 | $18.31 | $18.51 | $18.21 | $18.28 | $18.28 | 41,500 |
| 2023-06-26 | $17.91 | $18.58 | $17.91 | $18.33 | $18.33 | 67,974 |
| 2023-06-23 | $18.04 | $18.30 | $17.67 | $17.98 | $17.98 | 404,798 |
| 2023-06-22 | $18.11 | $18.38 | $17.91 | $18.27 | $18.27 | 34,307 |
| 2023-06-21 | $18.63 | $18.74 | $18.40 | $18.49 | $18.49 | 45,652 |
| 2023-06-20 | $19.11 | $19.20 | $18.32 | $18.58 | $18.58 | 53,074 |
| 2023-06-16 | $18.31 | $19.44 | $18.05 | $19.35 | $19.35 | 314,253 |
| 2023-06-15 | $17.75 | $18.35 | $17.75 | $18.31 | $18.31 | 62,474 |
| 2023-06-14 | $18.32 | $18.49 | $17.66 | $17.85 | $17.85 | 36,404 |
| 2023-06-13 | $18.21 | $18.50 | $18.20 | $18.35 | $18.16 | 52,441 |
| 2023-06-12 | $18.33 | $18.69 | $18.20 | $18.20 | $18.01 | 36,153 |
| 2023-06-09 | $18.65 | $18.73 | $18.31 | $18.44 | $18.25 | 24,260 |
| 2023-06-08 | $18.94 | $18.94 | $18.18 | $18.63 | $18.43 | 33,228 |
| 2023-06-07 | $18.45 | $19.29 | $18.43 | $19.04 | $18.84 | 78,923 |
| 2023-06-06 | $17.41 | $18.45 | $17.41 | $18.42 | $18.23 | 74,035 |
| 2023-06-05 | $17.76 | $17.76 | $17.22 | $17.26 | $17.08 | 40,558 |
| 2023-06-02 | $16.93 | $17.95 | $16.93 | $17.84 | $17.65 | 62,621 |
| 2023-06-01 | $16.47 | $16.93 | $16.47 | $16.72 | $16.54 | 43,133 |
| 2023-05-31 | $17.12 | $17.12 | $16.48 | $16.67 | $16.49 | 28,444 |
| 2023-05-30 | $16.68 | $17.22 | $16.68 | $17.13 | $16.95 | 53,963 |
| 2023-05-26 | $16.50 | $16.76 | $16.23 | $16.73 | $16.73 | 33,599 |
| 2023-05-25 | $16.50 | $16.55 | $16.07 | $16.37 | $16.37 | 36,931 |
| 2023-05-24 | $16.53 | $16.67 | $16.36 | $16.45 | $16.45 | 53,958 |
| 2023-05-23 | $16.16 | $16.99 | $16.12 | $16.56 | $16.56 | 60,039 |
| 2023-05-22 | $14.95 | $16.50 | $14.95 | $16.00 | $16.00 | 69,459 |
| 2023-05-19 | $15.05 | $15.17 | $14.66 | $14.81 | $14.81 | 38,771 |
| 2023-05-18 | $14.67 | $15.08 | $14.40 | $14.86 | $14.86 | 43,447 |
| 2023-05-17 | $14.30 | $14.65 | $14.05 | $14.64 | $14.64 | 43,068 |
| 2023-05-16 | $14.42 | $14.48 | $14.13 | $14.19 | $14.19 | 26,228 |
| 2023-05-15 | $13.81 | $14.66 | $13.81 | $14.32 | $14.32 | 24,848 |
| 2023-05-12 | $13.80 | $14.02 | $13.65 | $14.02 | $14.02 | 30,445 |
| 2023-05-11 | $13.51 | $13.81 | $13.35 | $13.78 | $13.78 | 28,787 |
| 2023-05-10 | $13.71 | $13.94 | $13.31 | $13.59 | $13.59 | 35,102 |
| 2023-05-09 | $13.67 | $13.84 | $13.39 | $13.63 | $13.63 | 26,108 |
| 2023-05-08 | $14.00 | $14.00 | $13.39 | $13.52 | $13.52 | 30,013 |
| 2023-05-05 | $13.94 | $14.04 | $13.71 | $13.90 | $13.90 | 39,814 |
| 2023-05-04 | $13.53 | $13.83 | $13.11 | $13.61 | $13.61 | 47,913 |
| 2023-05-03 | $13.99 | $14.20 | $13.67 | $13.70 | $13.70 | 30,271 |
| 2023-05-02 | $14.29 | $14.53 | $13.73 | $13.93 | $13.93 | 57,923 |
| 2023-05-01 | $14.22 | $14.61 | $14.22 | $14.34 | $14.34 | 36,330 |
| 2023-04-28 | $14.79 | $14.98 | $14.32 | $14.39 | $14.39 | 29,053 |
| 2023-04-27 | $14.20 | $15.35 | $14.20 | $14.77 | $14.77 | 51,473 |
| 2023-04-26 | $14.66 | $14.86 | $13.96 | $14.09 | $14.09 | 39,453 |
| 2023-04-25 | $15.26 | $15.35 | $14.67 | $14.72 | $14.72 | 32,871 |
| 2023-04-24 | $15.52 | $15.63 | $15.22 | $15.37 | $15.37 | 25,155 |
| 2023-04-21 | $15.61 | $15.67 | $15.45 | $15.48 | $15.48 | 16,256 |
| 2023-04-20 | $15.54 | $15.88 | $15.54 | $15.66 | $15.66 | 19,350 |
| 2023-04-19 | $15.60 | $15.99 | $15.40 | $15.63 | $15.63 | 24,125 |
| 2023-04-18 | $15.83 | $15.90 | $15.52 | $15.60 | $15.60 | 38,531 |
| 2023-04-17 | $15.56 | $15.81 | $15.40 | $15.74 | $15.74 | 31,172 |
| 2023-04-14 | $15.90 | $15.97 | $15.35 | $15.54 | $15.54 | 36,008 |
| 2023-04-13 | $15.93 | $15.93 | $15.58 | $15.82 | $15.82 | 48,348 |
| 2023-04-12 | $16.39 | $16.39 | $15.81 | $15.99 | $15.99 | 29,412 |
| 2023-04-11 | $16.08 | $16.27 | $16.04 | $16.18 | $16.18 | 15,513 |
| 2023-04-10 | $16.02 | $16.24 | $15.92 | $16.02 | $16.02 | 30,769 |
| 2023-04-06 | $15.81 | $16.09 | $15.81 | $16.07 | $16.07 | 15,551 |
| 2023-04-05 | $15.64 | $15.91 | $15.60 | $15.80 | $15.80 | 20,191 |
| 2023-04-04 | $16.34 | $16.34 | $15.64 | $15.80 | $15.80 | 21,579 |
| 2023-04-03 | $16.10 | $16.31 | $15.99 | $16.09 | $16.09 | 32,713 |
| 2023-03-31 | $15.77 | $16.29 | $15.31 | $16.05 | $16.05 | 76,220 |
| 2023-03-30 | $16.26 | $16.26 | $15.52 | $15.63 | $15.63 | 41,785 |
| 2023-03-29 | $16.34 | $16.34 | $16.04 | $16.17 | $16.17 | 29,337 |
| 2023-03-28 | $16.35 | $16.50 | $16.12 | $16.25 | $16.25 | 48,475 |
| 2023-03-27 | $16.53 | $16.53 | $16.31 | $16.31 | $16.31 | 59,745 |
| 2023-03-24 | $15.97 | $16.42 | $15.88 | $16.28 | $16.28 | 98,048 |
| 2023-03-23 | $16.58 | $16.92 | $16.10 | $16.16 | $16.16 | 43,498 |
| 2023-03-22 | $17.03 | $17.32 | $16.40 | $16.40 | $16.40 | 36,610 |
| 2023-03-21 | $16.97 | $17.34 | $16.97 | $17.03 | $17.03 | 52,060 |
| 2023-03-20 | $16.66 | $16.95 | $16.50 | $16.69 | $16.69 | 51,324 |
| 2023-03-17 | $17.00 | $17.10 | $16.43 | $16.44 | $16.44 | 75,721 |
| 2023-03-16 | $16.38 | $17.43 | $16.38 | $17.11 | $17.11 | 67,249 |
| 2023-03-15 | $16.05 | $16.61 | $15.76 | $16.59 | $16.59 | 98,436 |
| 2023-03-14 | $17.56 | $17.85 | $16.16 | $16.43 | $16.43 | 98,563 |
| 2023-03-13 | $17.59 | $17.59 | $15.79 | $16.59 | $16.41 | 124,111 |
| 2023-03-10 | $18.58 | $18.69 | $17.28 | $17.89 | $17.70 | 69,527 |
| 2023-03-09 | $19.19 | $19.34 | $18.58 | $18.67 | $18.67 | 45,175 |
| 2023-03-08 | $19.24 | $19.26 | $18.76 | $19.21 | $19.21 | 41,684 |
| 2023-03-07 | $19.54 | $19.65 | $19.06 | $19.12 | $19.12 | 29,768 |
| 2023-03-06 | $20.05 | $20.05 | $19.14 | $19.49 | $19.49 | 78,785 |
| 2023-03-03 | $19.88 | $20.20 | $19.81 | $19.88 | $19.88 | 30,256 |
| 2023-03-02 | $19.94 | $20.00 | $19.80 | $19.89 | $19.89 | 19,837 |
| 2023-03-01 | $19.96 | $19.96 | $19.78 | $19.88 | $19.88 | 14,267 |
| 2023-02-28 | $19.90 | $20.15 | $19.87 | $20.00 | $20.00 | 34,052 |
| 2023-02-27 | $19.87 | $20.00 | $19.80 | $19.90 | $19.90 | 12,905 |
| 2023-02-24 | $19.74 | $19.89 | $19.56 | $19.88 | $19.88 | 15,552 |
| 2023-02-23 | $19.72 | $19.92 | $19.62 | $19.79 | $19.79 | 14,601 |
| 2023-02-22 | $19.67 | $19.98 | $19.44 | $19.92 | $19.92 | 22,919 |
| 2023-02-21 | $20.23 | $20.23 | $19.60 | $19.74 | $19.74 | 54,948 |
| 2023-02-17 | $20.11 | $20.29 | $19.94 | $20.25 | $20.25 | 21,166 |
| 2023-02-16 | $19.63 | $20.14 | $19.63 | $20.05 | $20.05 | 27,548 |
| 2023-02-15 | $19.70 | $20.09 | $19.70 | $20.09 | $20.09 | 14,607 |
| 2023-02-14 | $19.99 | $20.02 | $19.72 | $19.89 | $19.89 | 24,202 |
| 2023-02-13 | $19.86 | $20.11 | $19.80 | $20.06 | $20.06 | 29,591 |
| 2023-02-10 | $19.79 | $20.10 | $19.79 | $19.90 | $19.90 | 22,682 |
| 2023-02-09 | $20.02 | $20.06 | $19.63 | $19.77 | $19.77 | 15,641 |
| 2023-02-08 | $20.14 | $20.27 | $19.73 | $20.11 | $20.11 | 36,036 |
| 2023-02-07 | $20.38 | $20.67 | $20.03 | $20.28 | $20.28 | 37,030 |
| 2023-02-06 | $20.95 | $20.95 | $20.27 | $20.28 | $20.28 | 24,452 |
| 2023-02-03 | $20.30 | $21.00 | $20.28 | $20.78 | $20.78 | 23,139 |
| 2023-02-02 | $20.23 | $20.48 | $19.84 | $20.48 | $20.48 | 69,553 |
| 2023-02-01 | $20.65 | $20.70 | $19.93 | $20.08 | $20.08 | 51,272 |
| 2023-01-31 | $19.81 | $20.76 | $19.81 | $20.58 | $20.58 | 27,956 |
| 2023-01-30 | $19.80 | $20.25 | $19.71 | $19.84 | $19.84 | 35,739 |
| 2023-01-27 | $21.01 | $21.01 | $19.84 | $20.02 | $20.02 | 33,936 |
| 2023-01-26 | $20.29 | $21.30 | $19.76 | $20.00 | $20.00 | 169,795 |
| 2023-01-25 | $22.59 | $22.59 | $22.17 | $22.50 | $22.50 | 17,491 |
| 2023-01-24 | $22.88 | $22.88 | $22.61 | $22.74 | $22.74 | 15,654 |
| 2023-01-23 | $22.85 | $22.97 | $22.54 | $22.97 | $22.97 | 20,112 |
| 2023-01-20 | $22.64 | $22.81 | $21.23 | $22.81 | $22.81 | 22,099 |
| 2023-01-19 | $22.62 | $22.62 | $22.18 | $22.44 | $22.44 | 21,406 |
| 2023-01-18 | $23.30 | $23.54 | $22.77 | $22.85 | $22.85 | 10,261 |
| 2023-01-17 | $23.50 | $23.65 | $23.15 | $23.29 | $23.29 | 17,744 |
| 2023-01-13 | $23.36 | $23.78 | $23.32 | $23.55 | $23.55 | 19,966 |
| 2023-01-12 | $23.45 | $23.69 | $23.45 | $23.55 | $23.55 | 24,155 |
| 2023-01-11 | $23.36 | $23.53 | $23.09 | $23.45 | $23.45 | 18,182 |
| 2023-01-10 | $22.58 | $23.29 | $22.58 | $23.18 | $23.18 | 24,723 |
| 2023-01-09 | $23.05 | $23.05 | $22.72 | $22.80 | $22.80 | 13,489 |
| 2023-01-06 | $22.53 | $22.99 | $22.19 | $22.98 | $22.98 | 18,748 |
| 2023-01-05 | $22.51 | $22.51 | $22.14 | $22.19 | $22.19 | 14,958 |
| 2023-01-04 | $22.73 | $22.99 | $22.50 | $22.61 | $22.61 | 24,821 |
| 2023-01-03 | $23.48 | $23.48 | $22.45 | $22.52 | $22.52 | 46,024 |
| 2022-12-30 | $23.00 | $23.55 | $23.00 | $23.35 | $23.35 | 65,337 |
| 2022-12-29 | $22.87 | $23.23 | $22.87 | $23.14 | $23.14 | 39,402 |
| 2022-12-28 | $22.79 | $22.89 | $22.65 | $22.80 | $22.80 | 20,968 |
| 2022-12-27 | $23.43 | $23.43 | $22.62 | $22.82 | $22.82 | 44,033 |
| 2022-12-23 | $23.09 | $23.43 | $23.09 | $23.29 | $23.29 | 13,580 |
| 2022-12-22 | $23.07 | $23.23 | $22.94 | $23.12 | $23.12 | 25,622 |
| 2022-12-21 | $23.23 | $23.71 | $23.22 | $23.45 | $23.27 | 30,053 |
| 2022-12-20 | $22.93 | $23.09 | $22.92 | $23.05 | $22.87 | 22,566 |
| 2022-12-19 | $23.02 | $23.22 | $22.81 | $23.00 | $22.82 | 39,495 |
| 2022-12-16 | $22.98 | $23.05 | $22.43 | $23.02 | $22.84 | 171,926 |
| 2022-12-15 | $22.93 | $23.00 | $22.73 | $22.85 | $22.85 | 27,672 |
| 2022-12-14 | $23.49 | $23.60 | $22.92 | $23.15 | $23.15 | 33,386 |
| 2022-12-13 | $23.66 | $24.16 | $22.67 | $23.54 | $23.54 | 84,710 |
| 2022-12-12 | $23.21 | $23.41 | $23.21 | $23.35 | $23.35 | 18,721 |
| 2022-12-09 | $23.12 | $23.24 | $23.01 | $23.15 | $23.15 | 17,157 |
| 2022-12-08 | $23.13 | $23.36 | $22.90 | $23.19 | $23.19 | 13,108 |
| 2022-12-07 | $23.29 | $23.29 | $22.89 | $23.06 | $23.06 | 17,805 |
| 2022-12-06 | $22.78 | $23.17 | $22.44 | $23.04 | $23.04 | 93,794 |
| 2022-12-05 | $23.01 | $23.01 | $22.47 | $22.85 | $22.85 | 21,009 |
| 2022-12-02 | $23.33 | $23.40 | $23.07 | $23.19 | $23.19 | 34,104 |
| 2022-12-01 | $23.82 | $23.88 | $23.27 | $23.51 | $23.51 | 18,749 |
| 2022-11-30 | $23.40 | $23.83 | $23.00 | $23.66 | $23.66 | 37,580 |
| 2022-11-29 | $23.48 | $23.73 | $23.16 | $23.35 | $23.35 | 16,789 |
| 2022-11-28 | $23.35 | $23.55 | $23.30 | $23.50 | $23.50 | 15,970 |
| 2022-11-25 | $23.77 | $23.77 | $23.46 | $23.46 | $23.46 | 3,470 |
| 2022-11-23 | $23.54 | $23.88 | $23.51 | $23.65 | $23.65 | 15,380 |
| 2022-11-22 | $23.61 | $23.86 | $23.28 | $23.55 | $23.55 | 12,193 |
| 2022-11-21 | $23.48 | $23.53 | $23.20 | $23.41 | $23.41 | 15,507 |
| 2022-11-18 | $23.60 | $23.60 | $23.00 | $23.35 | $23.35 | 28,355 |
| 2022-11-17 | $22.72 | $23.31 | $22.72 | $23.16 | $23.16 | 22,540 |
| 2022-11-16 | $23.03 | $23.12 | $22.73 | $23.01 | $23.01 | 19,318 |
| 2022-11-15 | $23.15 | $23.18 | $22.85 | $23.03 | $23.03 | 24,041 |
| 2022-11-14 | $23.18 | $23.24 | $22.79 | $22.99 | $22.99 | 23,159 |
| 2022-11-11 | $23.98 | $24.00 | $22.70 | $23.25 | $23.25 | 44,275 |
| 2022-11-10 | $22.14 | $23.95 | $22.09 | $23.95 | $23.95 | 62,219 |
| 2022-11-09 | $21.65 | $21.88 | $21.21 | $21.77 | $21.77 | 150,747 |
| 2022-11-08 | $21.70 | $21.74 | $21.51 | $21.69 | $21.69 | 27,352 |
| 2022-11-07 | $21.90 | $21.90 | $21.49 | $21.70 | $21.70 | 20,306 |
| 2022-11-04 | $21.19 | $21.78 | $21.19 | $21.70 | $21.70 | 23,172 |
| 2022-11-03 | $21.51 | $21.51 | $21.10 | $21.19 | $21.19 | 16,285 |
| 2022-11-02 | $22.02 | $22.45 | $21.52 | $21.62 | $21.62 | 26,069 |
| 2022-11-01 | $22.50 | $22.50 | $21.95 | $22.00 | $22.00 | 14,584 |
| 2022-10-31 | $22.25 | $22.52 | $21.98 | $22.30 | $22.30 | 29,870 |
| 2022-10-28 | $21.93 | $22.55 | $21.72 | $22.26 | $22.26 | 30,063 |
| 2022-10-27 | $22.50 | $22.60 | $21.57 | $21.82 | $21.82 | 17,066 |
| 2022-10-26 | $22.42 | $22.54 | $21.94 | $22.18 | $22.18 | 27,055 |
| 2022-10-25 | $22.15 | $22.59 | $22.12 | $22.30 | $22.30 | 25,488 |
| 2022-10-24 | $21.97 | $22.15 | $21.89 | $22.08 | $22.08 | 14,200 |
| 2022-10-21 | $21.74 | $22.17 | $21.58 | $21.92 | $21.92 | 29,805 |
| 2022-10-20 | $22.13 | $22.34 | $21.51 | $21.61 | $21.61 | 21,517 |
| 2022-10-19 | $22.24 | $22.44 | $22.04 | $22.41 | $22.41 | 33,493 |
| 2022-10-18 | $22.71 | $22.78 | $22.31 | $22.41 | $22.41 | 22,658 |
| 2022-10-17 | $22.50 | $23.10 | $22.12 | $22.42 | $22.42 | 22,415 |
| 2022-10-14 | $22.41 | $22.41 | $21.94 | $22.03 | $22.03 | 20,695 |
| 2022-10-13 | $21.29 | $22.54 | $21.29 | $22.40 | $22.40 | 32,975 |
| 2022-10-12 | $21.48 | $21.81 | $21.19 | $21.55 | $21.55 | 17,084 |
| 2022-10-11 | $21.44 | $21.63 | $21.19 | $21.30 | $21.30 | 24,194 |
| 2022-10-10 | $22.01 | $22.20 | $21.41 | $21.46 | $21.46 | 36,641 |
| 2022-10-07 | $22.38 | $22.38 | $21.94 | $22.06 | $22.06 | 21,671 |
| 2022-10-06 | $22.61 | $22.73 | $22.33 | $22.46 | $22.46 | 16,625 |
| 2022-10-05 | $22.85 | $22.85 | $22.55 | $22.68 | $22.68 | 17,152 |
| 2022-10-04 | $22.47 | $23.12 | $22.47 | $22.94 | $22.94 | 35,514 |
| 2022-10-03 | $22.14 | $22.49 | $22.14 | $22.30 | $22.30 | 29,047 |
| 2022-09-30 | $22.08 | $22.50 | $21.86 | $22.10 | $22.10 | 42,334 |
| 2022-09-29 | $22.27 | $22.35 | $21.98 | $22.07 | $22.07 | 43,037 |
| 2022-09-28 | $22.09 | $22.54 | $22.00 | $22.33 | $22.15 | 52,894 |
| 2022-09-27 | $22.65 | $22.80 | $21.89 | $21.99 | $21.81 | 44,277 |
| 2022-09-26 | $22.53 | $23.01 | $22.09 | $22.57 | $22.57 | 59,115 |
| 2022-09-23 | $23.17 | $23.17 | $22.44 | $22.59 | $22.59 | 47,395 |
| 2022-09-22 | $23.45 | $23.46 | $22.98 | $23.25 | $23.25 | 26,598 |
| 2022-09-21 | $23.77 | $24.00 | $23.44 | $23.56 | $23.56 | 33,959 |
| 2022-09-20 | $23.62 | $23.99 | $23.56 | $23.75 | $23.75 | 68,645 |
| 2022-09-19 | $22.94 | $24.00 | $22.94 | $23.81 | $23.81 | 70,113 |
| 2022-09-16 | $23.50 | $23.67 | $22.80 | $23.08 | $23.08 | 201,407 |
| 2022-09-15 | $23.42 | $23.93 | $23.42 | $23.63 | $23.63 | 102,014 |
| 2022-09-14 | $23.50 | $23.74 | $23.34 | $23.60 | $23.60 | 72,224 |
| 2022-09-13 | $23.83 | $23.83 | $23.25 | $23.41 | $23.41 | 41,020 |
| 2022-09-12 | $24.19 | $24.53 | $24.07 | $24.29 | $24.29 | 23,277 |
| 2022-09-09 | $23.84 | $24.21 | $23.74 | $24.09 | $24.09 | 26,240 |
| 2022-09-08 | $23.32 | $23.87 | $23.17 | $23.80 | $23.80 | 21,344 |
| 2022-09-07 | $22.93 | $23.65 | $22.93 | $23.52 | $23.52 | 28,209 |
| 2022-09-06 | $23.32 | $23.32 | $22.95 | $23.05 | $23.05 | 26,972 |
| 2022-09-02 | $23.65 | $23.77 | $23.20 | $23.31 | $23.31 | 20,747 |
| 2022-09-01 | $23.76 | $23.80 | $23.29 | $23.56 | $23.56 | 29,404 |
| 2022-08-31 | $23.95 | $24.14 | $23.58 | $23.76 | $23.76 | 30,656 |
| 2022-08-30 | $23.87 | $24.02 | $23.61 | $23.93 | $23.93 | 20,040 |
| 2022-08-29 | $24.00 | $24.00 | $23.58 | $23.77 | $23.77 | 24,826 |
| 2022-08-26 | $24.61 | $24.75 | $23.92 | $24.02 | $24.02 | 15,688 |
| 2022-08-25 | $24.35 | $24.73 | $24.35 | $24.68 | $24.68 | 17,324 |
| 2022-08-24 | $24.20 | $24.50 | $24.20 | $24.30 | $24.30 | 21,825 |
| 2022-08-23 | $24.72 | $24.72 | $23.99 | $24.15 | $24.15 | 23,808 |
| 2022-08-22 | $24.40 | $25.20 | $23.60 | $24.52 | $24.52 | 70,428 |
| 2022-08-19 | $24.55 | $24.64 | $24.24 | $24.44 | $24.44 | 36,742 |
| 2022-08-18 | $23.83 | $24.97 | $23.70 | $24.54 | $24.54 | 25,568 |
| 2022-08-17 | $24.72 | $24.98 | $23.00 | $23.77 | $23.77 | 77,045 |
| 2022-08-16 | $25.00 | $25.24 | $24.53 | $24.98 | $24.98 | 59,076 |
| 2022-08-15 | $24.98 | $25.15 | $24.29 | $25.00 | $25.00 | 28,609 |
| 2022-08-12 | $24.82 | $25.08 | $24.48 | $25.08 | $25.08 | 26,977 |
| 2022-08-11 | $24.87 | $24.87 | $24.44 | $24.60 | $24.60 | 11,200 |
| 2022-08-10 | $24.63 | $25.21 | $24.42 | $24.63 | $24.63 | 25,505 |
| 2022-08-09 | $24.64 | $24.64 | $24.21 | $24.40 | $24.40 | 12,653 |
| 2022-08-08 | $24.88 | $24.95 | $24.51 | $24.64 | $24.64 | 20,613 |
| 2022-08-05 | $24.38 | $24.82 | $24.38 | $24.57 | $24.57 | 12,752 |
| 2022-08-04 | $24.33 | $24.70 | $24.33 | $24.62 | $24.62 | 13,403 |
| 2022-08-03 | $24.49 | $25.00 | $24.45 | $24.50 | $24.50 | 11,890 |
| 2022-08-02 | $25.01 | $25.07 | $24.23 | $24.42 | $24.42 | 17,367 |
| 2022-08-01 | $24.60 | $25.13 | $24.33 | $24.88 | $24.88 | 26,016 |
| 2022-07-29 | $24.55 | $25.70 | $24.55 | $24.64 | $24.64 | 69,522 |
| 2022-07-28 | $21.50 | $23.72 | $21.50 | $23.58 | $23.58 | 163,272 |
| 2022-07-27 | $20.20 | $22.44 | $20.20 | $22.00 | $22.00 | 86,296 |
| 2022-07-26 | $22.64 | $22.76 | $22.45 | $22.60 | $22.60 | 15,734 |
| 2022-07-25 | $22.75 | $22.89 | $22.44 | $22.62 | $22.62 | 15,246 |
| 2022-07-22 | $23.00 | $23.13 | $22.64 | $22.69 | $22.69 | 29,838 |
| 2022-07-21 | $22.62 | $23.00 | $22.62 | $23.00 | $23.00 | 18,114 |
| 2022-07-20 | $22.80 | $22.88 | $22.57 | $22.76 | $22.76 | 21,107 |
| 2022-07-19 | $22.95 | $23.00 | $22.63 | $22.70 | $22.70 | 43,908 |
| 2022-07-18 | $22.99 | $23.00 | $22.56 | $22.69 | $22.69 | 25,149 |
| 2022-07-15 | $22.79 | $23.00 | $22.57 | $22.75 | $22.75 | 27,581 |
| 2022-07-14 | $22.69 | $22.73 | $22.14 | $22.46 | $22.46 | 21,577 |
| 2022-07-13 | $22.70 | $23.24 | $22.50 | $22.99 | $22.99 | 27,484 |
| 2022-07-12 | $23.12 | $23.40 | $22.89 | $23.00 | $23.00 | 19,793 |
| 2022-07-11 | $23.09 | $23.46 | $22.58 | $23.19 | $23.19 | 15,533 |
| 2022-07-08 | $23.40 | $23.60 | $22.96 | $23.09 | $23.09 | 27,124 |
| 2022-07-07 | $23.79 | $23.91 | $23.23 | $23.34 | $23.34 | 18,824 |
| 2022-07-06 | $23.80 | $24.08 | $23.47 | $23.60 | $23.60 | 20,776 |
| 2022-07-05 | $23.73 | $23.99 | $23.19 | $23.80 | $23.80 | 19,125 |
| 2022-07-01 | $23.71 | $23.77 | $23.67 | $23.70 | $23.70 | 19,134 |
| 2022-06-30 | $23.75 | $24.06 | $23.13 | $23.81 | $23.81 | 11,672 |
| 2022-06-29 | $24.03 | $24.24 | $23.59 | $23.87 | $23.87 | 13,545 |
| 2022-06-28 | $24.31 | $24.65 | $23.96 | $23.96 | $23.96 | 16,944 |
| 2022-06-27 | $24.75 | $24.84 | $24.23 | $24.31 | $24.31 | 17,938 |
| 2022-06-24 | $24.00 | $24.66 | $23.92 | $24.47 | $24.47 | 81,453 |
| 2022-06-23 | $23.94 | $24.04 | $23.55 | $23.88 | $23.88 | 35,205 |
| 2022-06-22 | $23.91 | $24.42 | $23.41 | $23.60 | $23.60 | 33,357 |
| 2022-06-21 | $24.01 | $24.66 | $24.01 | $24.26 | $24.26 | 31,150 |
| 2022-06-17 | $22.89 | $24.30 | $22.89 | $24.01 | $24.01 | 87,825 |
| 2022-06-16 | $22.91 | $23.23 | $22.40 | $23.01 | $23.01 | 43,111 |
| 2022-06-15 | $23.90 | $24.80 | $23.37 | $23.50 | $23.32 | 24,007 |
| 2022-06-14 | $23.33 | $23.79 | $22.85 | $23.59 | $23.41 | 30,366 |
| 2022-06-13 | $23.35 | $23.35 | $22.67 | $22.96 | $22.78 | 23,292 |
| 2022-06-10 | $24.36 | $24.40 | $23.56 | $23.81 | $23.63 | 17,019 |
| 2022-06-09 | $24.40 | $24.75 | $24.30 | $24.66 | $24.47 | 28,753 |
| 2022-06-08 | $24.96 | $24.96 | $23.63 | $24.27 | $24.08 | 31,823 |
| 2022-06-07 | $24.57 | $25.06 | $24.57 | $24.97 | $24.78 | 30,974 |
| 2022-06-06 | $25.50 | $25.50 | $24.69 | $24.90 | $24.71 | 31,146 |
| 2022-06-03 | $25.50 | $25.50 | $25.21 | $25.39 | $25.19 | 18,047 |
| 2022-06-02 | $25.23 | $25.76 | $25.16 | $25.74 | $25.54 | 17,890 |
| 2022-06-01 | $25.77 | $25.77 | $24.72 | $25.24 | $25.04 | 16,440 |
| 2022-05-31 | $25.81 | $25.81 | $24.96 | $25.40 | $25.20 | 21,287 |
| 2022-05-27 | $25.88 | $25.88 | $25.32 | $25.80 | $25.60 | 16,264 |
| 2022-05-26 | $26.06 | $26.06 | $25.48 | $25.65 | $25.45 | 21,051 |
| 2022-05-25 | $26.36 | $26.36 | $25.62 | $25.78 | $25.58 | 16,835 |
| 2022-05-24 | $25.16 | $26.02 | $25.16 | $25.94 | $25.74 | 21,264 |
| 2022-05-23 | $25.40 | $26.01 | $24.80 | $25.85 | $25.65 | 20,717 |
| 2022-05-20 | $24.51 | $25.15 | $24.40 | $24.96 | $24.77 | 28,639 |
| 2022-05-19 | $24.81 | $24.97 | $24.17 | $24.21 | $24.02 | 33,551 |
| 2022-05-18 | $25.73 | $25.73 | $24.68 | $24.97 | $24.78 | 18,403 |
| 2022-05-17 | $25.25 | $26.31 | $24.81 | $26.01 | $25.81 | 19,442 |
| 2022-05-16 | $25.32 | $25.52 | $24.61 | $24.85 | $24.66 | 20,314 |
| 2022-05-13 | $26.54 | $26.54 | $25.25 | $25.36 | $25.16 | 28,361 |
| 2022-05-12 | $25.91 | $26.48 | $25.75 | $26.28 | $26.08 | 54,321 |
| 2022-05-11 | $25.84 | $26.38 | $25.81 | $25.86 | $25.66 | 57,080 |
| 2022-05-10 | $26.16 | $26.67 | $25.28 | $25.92 | $25.72 | 64,892 |
| 2022-05-09 | $25.78 | $26.30 | $25.37 | $26.16 | $25.96 | 92,097 |
| 2022-05-06 | $25.33 | $27.15 | $25.30 | $26.15 | $25.95 | 196,524 |
| 2022-05-05 | $26.44 | $26.44 | $25.04 | $25.46 | $25.26 | 31,329 |
| 2022-05-04 | $25.64 | $26.84 | $25.51 | $26.73 | $26.52 | 22,367 |
| 2022-05-03 | $25.07 | $25.88 | $25.00 | $25.76 | $25.56 | 20,859 |
| 2022-05-02 | $25.63 | $25.89 | $24.61 | $25.14 | $24.94 | 29,603 |
| 2022-04-29 | $26.60 | $26.60 | $25.45 | $25.55 | $25.35 | 20,269 |
| 2022-04-28 | $25.71 | $26.64 | $25.21 | $26.55 | $26.34 | 26,638 |
| 2022-04-27 | $25.07 | $25.50 | $24.97 | $25.24 | $25.04 | 18,857 |
| 2022-04-26 | $25.75 | $25.91 | $25.02 | $25.04 | $24.85 | 22,998 |
| 2022-04-25 | $25.81 | $25.94 | $25.35 | $25.94 | $25.74 | 24,955 |
| 2022-04-22 | $27.59 | $27.59 | $26.00 | $26.03 | $25.83 | 10,676 |
| 2022-04-21 | $26.94 | $27.00 | $26.11 | $26.36 | $26.16 | 12,336 |
| 2022-04-20 | $26.66 | $26.93 | $26.39 | $26.63 | $26.42 | 15,838 |
| 2022-04-19 | $26.23 | $26.75 | $26.23 | $26.62 | $26.41 | 13,186 |
| 2022-04-18 | $26.03 | $26.29 | $25.59 | $25.76 | $25.56 | 15,784 |
| 2022-04-14 | $26.60 | $26.61 | $25.80 | $25.98 | $25.78 | 17,578 |
| 2022-04-13 | $26.25 | $26.59 | $25.99 | $26.47 | $26.26 | 15,431 |
| 2022-04-12 | $26.09 | $26.27 | $25.62 | $26.05 | $25.85 | 15,800 |
| 2022-04-11 | $26.20 | $26.33 | $25.46 | $25.86 | $25.66 | 17,132 |
| 2022-04-08 | $26.88 | $27.35 | $26.11 | $26.23 | $26.03 | 17,688 |
| 2022-04-07 | $26.73 | $27.01 | $26.45 | $27.01 | $26.80 | 16,422 |
| 2022-04-06 | $27.18 | $27.18 | $26.58 | $26.82 | $26.61 | 18,128 |
| 2022-04-05 | $27.14 | $27.26 | $25.62 | $27.15 | $26.94 | 29,364 |
| 2022-04-04 | $27.60 | $27.60 | $26.80 | $27.15 | $26.94 | 15,917 |
| 2022-04-01 | $27.45 | $27.72 | $27.24 | $27.45 | $27.24 | 18,131 |
| 2022-03-31 | $27.79 | $27.81 | $27.26 | $27.64 | $27.43 | 30,907 |
| 2022-03-30 | $28.40 | $28.85 | $27.52 | $27.82 | $27.60 | 39,778 |
| 2022-03-29 | $28.47 | $28.77 | $28.33 | $28.71 | $28.49 | 20,163 |
| 2022-03-28 | $28.46 | $28.62 | $27.92 | $28.14 | $27.92 | 24,811 |
| 2022-03-25 | $28.54 | $29.19 | $28.47 | $28.86 | $28.64 | 20,477 |
| 2022-03-24 | $28.28 | $28.95 | $28.21 | $28.67 | $28.45 | 11,893 |
| 2022-03-23 | $29.29 | $29.29 | $28.21 | $28.21 | $27.99 | 14,497 |
| 2022-03-22 | $29.26 | $29.81 | $29.26 | $29.59 | $29.36 | 16,578 |
| 2022-03-21 | $29.16 | $29.42 | $28.89 | $29.04 | $28.81 | 15,084 |
| 2022-03-18 | $29.22 | $29.97 | $28.73 | $29.43 | $29.20 | 66,349 |
| 2022-03-17 | $29.05 | $29.53 | $29.00 | $29.24 | $29.01 | 21,665 |
| 2022-03-16 | $29.06 | $29.43 | $28.19 | $29.39 | $29.00 | 27,486 |
| 2022-03-15 | $28.51 | $29.04 | $28.51 | $28.72 | $28.34 | 17,300 |
| 2022-03-14 | $29.19 | $29.19 | $27.89 | $28.54 | $28.16 | 17,815 |
| 2022-03-11 | $28.98 | $30.11 | $28.81 | $28.85 | $28.47 | 19,580 |
| 2022-03-10 | $28.63 | $28.90 | $28.60 | $28.69 | $28.31 | 12,130 |
| 2022-03-09 | $28.63 | $28.88 | $27.95 | $28.84 | $28.46 | 23,061 |
| 2022-03-08 | $28.39 | $28.62 | $28.26 | $28.41 | $28.04 | 22,340 |
| 2022-03-07 | $28.88 | $28.88 | $28.27 | $28.50 | $28.12 | 34,118 |
| 2022-03-04 | $28.92 | $29.11 | $28.51 | $28.83 | $28.45 | 12,094 |
| 2022-03-03 | $29.37 | $29.51 | $28.71 | $29.31 | $28.92 | 12,450 |
| 2022-03-02 | $29.04 | $29.89 | $28.90 | $29.24 | $28.86 | 19,538 |
| 2022-03-01 | $28.81 | $28.89 | $28.01 | $28.55 | $28.17 | 45,452 |
| 2022-02-28 | $28.85 | $29.00 | $28.33 | $28.75 | $28.37 | 29,865 |
| 2022-02-25 | $28.56 | $29.46 | $28.56 | $29.00 | $28.62 | 22,912 |
| 2022-02-24 | $28.50 | $28.72 | $27.67 | $28.39 | $28.02 | 22,439 |
| 2022-02-23 | $28.75 | $28.86 | $28.59 | $28.75 | $28.37 | 32,251 |
| 2022-02-22 | $29.42 | $29.83 | $28.93 | $28.93 | $28.55 | 24,446 |
| 2022-02-18 | $29.54 | $29.77 | $29.22 | $29.61 | $29.22 | 23,557 |
| 2022-02-17 | $29.98 | $30.20 | $29.75 | $29.75 | $29.36 | 39,640 |
| 2022-02-16 | $29.86 | $30.10 | $29.54 | $30.02 | $29.62 | 13,598 |
| 2022-02-15 | $29.46 | $29.90 | $29.20 | $29.78 | $29.39 | 20,219 |
| 2022-02-14 | $29.38 | $29.88 | $29.00 | $29.20 | $28.82 | 12,256 |
| 2022-02-11 | $28.81 | $29.50 | $28.81 | $29.30 | $28.91 | 19,504 |
| 2022-02-10 | $28.60 | $29.28 | $28.33 | $28.91 | $28.53 | 37,912 |
| 2022-02-09 | $29.30 | $29.59 | $28.39 | $28.66 | $28.28 | 51,357 |
| 2022-02-08 | $28.87 | $29.39 | $28.87 | $29.29 | $28.90 | 30,152 |
| 2022-02-07 | $28.46 | $29.08 | $28.43 | $29.07 | $28.69 | 22,491 |
| 2022-02-04 | $28.39 | $28.72 | $28.18 | $28.61 | $28.23 | 15,105 |
| 2022-02-03 | $28.23 | $28.80 | $28.23 | $28.51 | $28.13 | 23,569 |
| 2022-02-02 | $28.27 | $28.63 | $28.06 | $28.35 | $27.98 | 34,651 |
| 2022-02-01 | $28.38 | $28.47 | $27.63 | $28.32 | $27.95 | 37,446 |
| 2022-01-31 | $28.32 | $28.42 | $27.91 | $28.34 | $27.96 | 20,136 |
| 2022-01-28 | $28.52 | $29.22 | $27.93 | $28.49 | $28.12 | 25,005 |
| 2022-01-27 | $28.00 | $28.61 | $27.47 | $28.37 | $28.00 | 26,674 |
| 2022-01-26 | $28.74 | $29.02 | $27.11 | $27.57 | $27.21 | 20,605 |
| 2022-01-25 | $28.01 | $28.70 | $27.85 | $28.36 | $27.99 | 14,292 |
| 2022-01-24 | $27.87 | $28.94 | $27.78 | $28.59 | $28.21 | 23,567 |
| 2022-01-21 | $27.74 | $28.66 | $27.74 | $28.06 | $27.69 | 26,923 |
| 2022-01-20 | $28.22 | $28.97 | $28.01 | $28.12 | $27.75 | 25,498 |
| 2022-01-19 | $29.09 | $29.09 | $28.25 | $28.33 | $27.96 | 15,781 |
| 2022-01-18 | $29.31 | $29.79 | $28.71 | $28.88 | $28.50 | 27,037 |
| 2022-01-14 | $29.41 | $30.49 | $29.18 | $29.49 | $29.10 | 20,107 |
| 2022-01-13 | $29.59 | $30.09 | $29.45 | $29.56 | $29.17 | 23,426 |
| 2022-01-12 | $29.62 | $29.63 | $29.15 | $29.27 | $28.88 | 33,105 |
| 2022-01-11 | $29.42 | $29.89 | $29.34 | $29.45 | $29.06 | 24,855 |
| 2022-01-10 | $29.83 | $29.90 | $29.28 | $29.50 | $29.11 | 10,356 |
| 2022-01-07 | $29.83 | $30.18 | $29.62 | $29.75 | $29.36 | 13,192 |
| 2022-01-06 | $29.17 | $29.95 | $28.91 | $29.88 | $29.49 | 35,288 |
| 2022-01-05 | $29.65 | $29.96 | $28.87 | $29.13 | $28.75 | 24,142 |
| 2022-01-04 | $29.30 | $29.74 | $29.28 | $29.47 | $29.08 | 44,909 |
| 2022-01-03 | $29.25 | $29.51 | $28.56 | $29.19 | $28.81 | 21,936 |
| 2021-12-31 | $28.99 | $29.67 | $28.63 | $29.28 | $28.89 | 19,579 |
| 2021-12-30 | $29.69 | $29.70 | $28.97 | $29.11 | $28.73 | 17,175 |
| 2021-12-29 | $29.37 | $29.85 | $29.37 | $29.65 | $29.26 | 17,874 |
| 2021-12-28 | $29.67 | $29.67 | $29.43 | $29.50 | $29.11 | 14,948 |
| 2021-12-27 | $29.18 | $29.71 | $29.18 | $29.49 | $29.10 | 10,146 |
| 2021-12-23 | $28.86 | $29.70 | $28.86 | $29.52 | $29.13 | 38,332 |
| 2021-12-22 | $28.60 | $29.25 | $28.22 | $28.85 | $28.47 | 19,545 |
| 2021-12-21 | $29.15 | $29.17 | $28.56 | $28.81 | $28.27 | 25,099 |
| 2021-12-20 | $27.89 | $29.05 | $27.25 | $29.00 | $28.46 | 59,138 |
| 2021-12-17 | $27.96 | $28.69 | $27.50 | $27.97 | $27.45 | 157,510 |
| 2021-12-16 | $28.34 | $28.61 | $27.32 | $28.00 | $27.48 | 192,076 |
| 2021-12-15 | $28.31 | $29.27 | $27.74 | $27.81 | $27.29 | 100,208 |
| 2021-12-14 | $28.68 | $29.00 | $27.55 | $27.97 | $27.45 | 96,199 |
| 2021-12-13 | $29.71 | $29.71 | $28.86 | $29.03 | $28.49 | 44,151 |
| 2021-12-10 | $30.00 | $30.14 | $29.30 | $29.77 | $29.22 | 31,872 |
| 2021-12-09 | $31.03 | $31.10 | $29.98 | $30.00 | $29.44 | 39,567 |
| 2021-12-08 | $31.52 | $31.61 | $31.16 | $31.45 | $30.86 | 7,897 |
| 2021-12-07 | $31.90 | $32.47 | $30.87 | $31.43 | $30.85 | 22,450 |
| 2021-12-06 | $30.99 | $32.28 | $30.82 | $31.36 | $30.78 | 22,705 |
| 2021-12-03 | $31.11 | $31.62 | $30.69 | $30.69 | $30.12 | 12,489 |
| 2021-12-02 | $31.53 | $32.49 | $30.91 | $31.75 | $31.16 | 17,649 |
| 2021-12-01 | $30.93 | $32.34 | $30.93 | $31.22 | $30.64 | 31,716 |
| 2021-11-30 | $30.39 | $31.11 | $30.02 | $30.10 | $29.54 | 69,065 |
| 2021-11-29 | $31.25 | $31.76 | $30.73 | $30.76 | $30.19 | 30,682 |
| 2021-11-26 | $31.73 | $33.22 | $30.68 | $30.80 | $30.23 | 23,683 |
| 2021-11-24 | $32.55 | $33.27 | $32.13 | $32.90 | $32.29 | 17,757 |
| 2021-11-23 | $32.86 | $33.35 | $32.06 | $32.51 | $31.91 | 25,000 |
| 2021-11-22 | $32.94 | $33.38 | $32.08 | $32.63 | $32.02 | 29,525 |
| 2021-11-19 | $31.57 | $33.55 | $30.72 | $32.49 | $31.89 | 33,444 |
| 2021-11-18 | $33.35 | $33.45 | $31.48 | $31.98 | $31.39 | 42,555 |
| 2021-11-17 | $34.25 | $34.25 | $33.09 | $33.25 | $32.63 | 17,364 |
| 2021-11-16 | $33.70 | $34.92 | $33.70 | $34.71 | $34.06 | 24,220 |
| 2021-11-15 | $34.88 | $35.73 | $34.00 | $35.01 | $34.36 | 27,281 |
| 2021-11-12 | $35.15 | $35.15 | $34.50 | $34.73 | $34.08 | 8,254 |
| 2021-11-11 | $36.00 | $36.00 | $35.05 | $35.70 | $35.04 | 8,857 |
| 2021-11-10 | $35.54 | $36.40 | $35.24 | $35.75 | $35.08 | 18,251 |
| 2021-11-09 | $36.47 | $37.32 | $35.79 | $35.79 | $35.12 | 10,405 |
| 2021-11-08 | $36.76 | $38.31 | $35.72 | $36.43 | $35.75 | 61,036 |
| 2021-11-05 | $34.79 | $37.60 | $34.75 | $36.90 | $36.21 | 45,526 |
| 2021-11-04 | $34.41 | $34.50 | $33.90 | $34.21 | $33.57 | 24,464 |
| 2021-11-03 | $33.33 | $34.30 | $33.29 | $34.30 | $33.66 | 20,537 |
| 2021-11-02 | $32.99 | $33.73 | $32.80 | $33.73 | $33.10 | 15,209 |
| 2021-11-01 | $31.91 | $33.01 | $31.28 | $32.56 | $31.95 | 16,175 |
| 2021-10-29 | $32.29 | $32.29 | $30.97 | $31.40 | $30.82 | 13,441 |
| 2021-10-28 | $32.30 | $32.55 | $31.90 | $32.54 | $31.93 | 4,340 |
| 2021-10-27 | $31.29 | $32.55 | $31.25 | $31.25 | $30.67 | 14,821 |
| 2021-10-26 | $31.49 | $32.43 | $30.43 | $31.49 | $30.90 | 19,551 |
| 2021-10-25 | $30.75 | $31.45 | $30.27 | $31.45 | $30.86 | 10,219 |
| 2021-10-22 | $30.05 | $30.65 | $29.32 | $30.43 | $29.86 | 8,695 |
| 2021-10-21 | $30.36 | $30.93 | $30.15 | $30.15 | $29.59 | 8,048 |
| 2021-10-20 | $29.84 | $30.71 | $29.84 | $30.00 | $29.44 | 12,252 |
| 2021-10-19 | $32.10 | $32.37 | $29.41 | $29.89 | $29.33 | 19,799 |
| 2021-10-18 | $31.61 | $31.95 | $31.46 | $31.84 | $31.25 | 7,383 |
| 2021-10-15 | $32.29 | $33.35 | $31.28 | $31.32 | $30.74 | 31,608 |
| 2021-10-14 | $31.50 | $31.72 | $30.81 | $31.58 | $30.99 | 12,538 |
| 2021-10-13 | $31.04 | $31.40 | $30.56 | $31.40 | $30.82 | 7,078 |
| 2021-10-12 | $29.95 | $30.90 | $29.81 | $30.90 | $30.33 | 7,128 |
| 2021-10-11 | $31.05 | $31.11 | $30.09 | $30.18 | $29.62 | 6,501 |
| 2021-10-08 | $31.29 | $31.29 | $30.70 | $30.70 | $30.13 | 3,442 |
| 2021-10-07 | $30.79 | $31.47 | $30.52 | $31.17 | $30.59 | 11,742 |
| 2021-10-06 | $30.80 | $30.80 | $30.43 | $30.66 | $30.09 | 8,217 |
| 2021-10-05 | $29.93 | $31.47 | $29.75 | $30.75 | $30.18 | 13,908 |
| 2021-10-04 | $30.27 | $30.52 | $29.15 | $29.58 | $29.03 | 12,761 |
| 2021-10-01 | $29.90 | $31.31 | $29.85 | $30.10 | $29.54 | 20,955 |
| 2021-09-30 | $30.45 | $31.69 | $29.75 | $29.88 | $29.32 | 13,170 |
| 2021-09-29 | $29.82 | $30.45 | $29.35 | $30.27 | $29.71 | 10,927 |
| 2021-09-28 | $30.14 | $30.14 | $29.07 | $29.48 | $28.93 | 14,122 |
| 2021-09-27 | $29.77 | $31.00 | $29.77 | $30.25 | $29.69 | 17,636 |
| 2021-09-24 | $29.10 | $29.69 | $28.65 | $29.60 | $29.05 | 12,066 |
| 2021-09-23 | $28.23 | $29.99 | $27.54 | $28.90 | $28.36 | 24,755 |
| 2021-09-22 | $27.75 | $28.56 | $27.51 | $27.85 | $27.33 | 15,318 |
| 2021-09-21 | $28.20 | $28.74 | $27.67 | $27.73 | $27.21 | 5,937 |
| 2021-09-20 | $28.29 | $28.97 | $27.55 | $27.83 | $27.31 | 25,348 |
| 2021-09-17 | $27.99 | $29.10 | $27.20 | $29.10 | $28.56 | 85,070 |
| 2021-09-16 | $27.57 | $28.27 | $27.00 | $27.84 | $27.32 | 21,270 |
| 2021-09-15 | $27.00 | $27.82 | $27.00 | $27.59 | $26.92 | 16,792 |
| 2021-09-14 | $28.10 | $28.10 | $26.66 | $26.66 | $26.01 | 14,567 |
| 2021-09-13 | $28.00 | $28.38 | $27.54 | $27.85 | $27.18 | 16,406 |
| 2021-09-10 | $28.59 | $28.59 | $27.64 | $27.86 | $27.19 | 13,607 |
| 2021-09-09 | $28.80 | $29.51 | $28.29 | $28.29 | $27.61 | 18,957 |
| 2021-09-08 | $28.50 | $28.80 | $28.39 | $28.59 | $27.90 | 18,099 |
| 2021-09-07 | $28.77 | $29.15 | $28.33 | $28.34 | $27.65 | 17,946 |
| 2021-09-03 | $28.79 | $28.99 | $28.28 | $28.60 | $27.91 | 15,111 |
| 2021-09-02 | $29.28 | $29.35 | $28.65 | $28.99 | $28.29 | 10,624 |
| 2021-09-01 | $29.30 | $29.72 | $28.94 | $29.18 | $28.47 | 9,014 |
| 2021-08-31 | $29.65 | $30.05 | $29.48 | $29.86 | $29.14 | 10,120 |
| 2021-08-30 | $30.23 | $30.49 | $29.46 | $29.72 | $29.00 | 17,868 |
| 2021-08-27 | $29.00 | $30.47 | $28.52 | $30.25 | $29.52 | 24,306 |
| 2021-08-26 | $28.88 | $29.16 | $28.06 | $28.75 | $28.05 | 27,789 |
| 2021-08-25 | $28.84 | $29.02 | $28.47 | $28.47 | $27.78 | 8,270 |
| 2021-08-24 | $28.55 | $29.17 | $28.20 | $28.65 | $27.96 | 12,084 |
| 2021-08-23 | $27.45 | $28.79 | $27.27 | $28.73 | $28.03 | 27,750 |
| 2021-08-20 | $27.08 | $28.10 | $25.95 | $27.03 | $26.38 | 96,681 |
| 2021-08-19 | $27.19 | $27.69 | $26.27 | $27.48 | $26.81 | 28,224 |
| 2021-08-18 | $28.63 | $28.63 | $27.11 | $27.20 | $26.54 | 15,083 |
| 2021-08-17 | $28.61 | $29.50 | $28.20 | $28.20 | $27.52 | 22,942 |
| 2021-08-16 | $29.44 | $29.60 | $28.41 | $28.85 | $28.15 | 17,187 |
| 2021-08-13 | $29.60 | $29.90 | $29.39 | $29.40 | $28.69 | 4,484 |
| 2021-08-12 | $30.11 | $30.11 | $29.06 | $29.76 | $29.04 | 12,655 |
| 2021-08-11 | $29.85 | $30.13 | $29.39 | $30.00 | $29.27 | 9,621 |
| 2021-08-10 | $28.90 | $30.25 | $28.90 | $30.04 | $29.31 | 27,786 |
| 2021-08-09 | $29.00 | $29.45 | $28.76 | $28.83 | $28.13 | 6,240 |
| 2021-08-06 | $28.90 | $29.48 | $28.50 | $29.18 | $28.47 | 14,168 |
| 2021-08-05 | $27.91 | $28.89 | $27.91 | $28.80 | $28.10 | 20,204 |
| 2021-08-04 | $28.07 | $28.68 | $27.65 | $28.26 | $27.58 | 22,873 |
| 2021-08-03 | $28.53 | $28.53 | $27.84 | $28.21 | $27.53 | 10,588 |
| 2021-08-02 | $28.32 | $28.32 | $27.75 | $27.80 | $27.13 | 6,889 |
| 2021-07-30 | $28.50 | $28.50 | $27.81 | $27.95 | $27.27 | 9,095 |
| 2021-07-29 | $28.85 | $28.85 | $28.00 | $28.32 | $27.63 | 8,290 |
| 2021-07-28 | $28.30 | $28.87 | $27.69 | $28.43 | $27.74 | 18,315 |
| 2021-07-27 | $28.81 | $28.81 | $27.77 | $28.10 | $27.42 | 10,665 |
| 2021-07-26 | $28.93 | $29.29 | $28.85 | $29.21 | $28.50 | 10,191 |
| 2021-07-23 | $28.96 | $29.41 | $28.67 | $28.98 | $28.28 | 9,763 |
| 2021-07-22 | $29.47 | $29.99 | $28.51 | $28.92 | $28.22 | 8,011 |
| 2021-07-21 | $29.45 | $29.97 | $29.45 | $29.72 | $29.00 | 8,896 |
| 2021-07-20 | $28.20 | $29.97 | $27.69 | $28.88 | $28.18 | 42,562 |
| 2021-07-19 | $28.23 | $28.98 | $27.95 | $28.06 | $27.38 | 13,949 |
| 2021-07-16 | $29.26 | $29.67 | $28.89 | $29.10 | $28.40 | 13,199 |
| 2021-07-15 | $29.19 | $29.19 | $28.50 | $28.90 | $28.20 | 5,676 |
| 2021-07-14 | $29.98 | $29.98 | $28.51 | $28.78 | $28.08 | 10,998 |
| 2021-07-13 | $29.45 | $29.75 | $28.78 | $29.35 | $28.64 | 15,137 |
| 2021-07-12 | $28.84 | $29.85 | $28.82 | $29.59 | $28.87 | 8,927 |
| 2021-07-09 | $28.59 | $29.22 | $28.13 | $29.06 | $28.36 | 9,083 |
| 2021-07-08 | $27.82 | $28.41 | $27.82 | $28.38 | $27.69 | 9,944 |
| 2021-07-07 | $28.49 | $28.49 | $27.74 | $28.25 | $27.57 | 23,286 |
| 2021-07-06 | $29.74 | $29.74 | $28.44 | $28.44 | $27.75 | 14,824 |
| 2021-07-02 | $29.97 | $30.29 | $29.58 | $29.58 | $28.86 | 7,089 |
| 2021-07-01 | $29.53 | $30.24 | $28.63 | $29.79 | $29.07 | 34,392 |
| 2021-06-30 | $30.46 | $30.46 | $28.89 | $29.01 | $28.31 | 42,118 |
| 2021-06-29 | $31.48 | $31.48 | $30.33 | $30.41 | $29.67 | 36,133 |
| 2021-06-28 | $32.42 | $32.42 | $31.15 | $31.18 | $30.43 | 11,082 |
| 2021-06-25 | $32.00 | $33.23 | $32.00 | $32.60 | $31.81 | 81,629 |
| 2021-06-24 | $31.82 | $32.55 | $31.79 | $32.35 | $31.57 | 24,272 |
| 2021-06-23 | $31.83 | $32.49 | $31.83 | $32.18 | $31.40 | 19,433 |
| 2021-06-22 | $33.43 | $33.43 | $32.12 | $32.50 | $31.71 | 25,073 |
| 2021-06-21 | $33.10 | $33.60 | $29.95 | $33.13 | $32.33 | 37,159 |
| 2021-06-18 | $31.04 | $33.30 | $31.00 | $33.30 | $32.49 | 141,868 |
| 2021-06-17 | $32.55 | $32.93 | $31.44 | $31.60 | $30.83 | 37,763 |
| 2021-06-16 | $33.03 | $33.08 | $32.26 | $32.80 | $31.84 | 24,789 |
| 2021-06-15 | $33.00 | $33.38 | $32.49 | $33.30 | $32.33 | 22,642 |
| 2021-06-14 | $32.94 | $32.94 | $31.70 | $32.52 | $31.57 | 11,941 |
| 2021-06-11 | $32.45 | $32.78 | $32.19 | $32.75 | $31.80 | 20,757 |
| 2021-06-10 | $32.38 | $32.52 | $32.00 | $32.20 | $31.26 | 18,896 |
| 2021-06-09 | $32.76 | $32.77 | $32.04 | $32.19 | $31.25 | 27,201 |
| 2021-06-08 | $32.74 | $33.03 | $32.71 | $32.77 | $31.82 | 13,504 |
| 2021-06-07 | $33.18 | $33.49 | $32.54 | $33.36 | $32.39 | 15,337 |
| 2021-06-04 | $32.85 | $33.51 | $32.84 | $33.10 | $32.13 | 16,125 |
| 2021-06-03 | $33.35 | $33.35 | $32.78 | $33.00 | $32.04 | 13,978 |
| 2021-06-02 | $33.89 | $33.89 | $32.89 | $33.10 | $32.14 | 11,402 |
| 2021-06-01 | $33.00 | $33.85 | $32.22 | $33.72 | $32.74 | 30,076 |
| 2021-05-28 | $32.93 | $32.99 | $32.81 | $32.95 | $31.99 | 8,980 |
| 2021-05-27 | $33.00 | $33.00 | $32.41 | $32.90 | $31.94 | 55,365 |
| 2021-05-26 | $32.05 | $32.99 | $31.74 | $32.99 | $32.03 | 35,834 |
| 2021-05-25 | $31.56 | $32.60 | $31.50 | $31.50 | $30.58 | 22,304 |
| 2021-05-24 | $32.85 | $32.85 | $31.97 | $32.18 | $31.24 | 18,323 |
| 2021-05-21 | $32.99 | $32.99 | $31.25 | $32.02 | $31.09 | 16,257 |
| 2021-05-20 | $30.35 | $32.90 | $30.35 | $32.64 | $31.69 | 28,102 |
| 2021-05-19 | $30.97 | $31.85 | $28.26 | $31.22 | $30.31 | 36,199 |
| 2021-05-18 | $32.32 | $32.55 | $31.30 | $31.30 | $30.39 | 27,966 |
| 2021-05-17 | $31.89 | $32.29 | $31.89 | $32.13 | $31.19 | 10,902 |
| 2021-05-14 | $31.90 | $32.29 | $31.48 | $32.08 | $31.15 | 25,610 |
| 2021-05-13 | $31.00 | $31.57 | $30.76 | $31.57 | $30.65 | 40,473 |
| 2021-05-12 | $28.88 | $30.97 | $28.65 | $30.71 | $29.82 | 81,345 |
| 2021-05-11 | $28.50 | $29.21 | $28.19 | $28.82 | $27.98 | 12,512 |
| 2021-05-10 | $29.54 | $29.60 | $28.50 | $28.52 | $27.69 | 15,492 |
| 2021-05-07 | $29.57 | $29.57 | $29.15 | $29.54 | $28.68 | 7,958 |
| 2021-05-06 | $29.18 | $29.41 | $28.76 | $29.24 | $28.39 | 8,926 |
| 2021-05-05 | $28.85 | $29.70 | $28.55 | $28.91 | $28.07 | 13,015 |
| 2021-05-04 | $28.82 | $29.50 | $28.63 | $29.06 | $28.21 | 13,614 |
| 2021-05-03 | $29.00 | $29.78 | $28.58 | $29.68 | $28.82 | 28,773 |
| 2021-04-30 | $28.94 | $29.00 | $28.37 | $28.75 | $27.91 | 27,003 |
| 2021-04-29 | $29.29 | $29.29 | $27.55 | $29.23 | $28.38 | 21,436 |
| 2021-04-28 | $29.40 | $29.40 | $28.10 | $29.24 | $28.39 | 18,219 |
| 2021-04-27 | $30.38 | $30.40 | $29.18 | $29.69 | $28.83 | 18,383 |
| 2021-04-26 | $30.55 | $30.99 | $30.32 | $30.47 | $29.58 | 10,893 |
| 2021-04-23 | $30.98 | $30.98 | $30.19 | $30.65 | $29.76 | 15,532 |
| 2021-04-22 | $30.30 | $30.57 | $29.80 | $29.97 | $29.10 | 20,094 |
| 2021-04-21 | $29.55 | $30.60 | $29.55 | $30.12 | $29.24 | 8,949 |
| 2021-04-20 | $30.47 | $30.47 | $29.16 | $29.50 | $28.64 | 22,682 |
| 2021-04-19 | $30.65 | $30.91 | $29.95 | $30.72 | $29.83 | 14,475 |
| 2021-04-16 | $30.94 | $31.00 | $30.57 | $30.87 | $29.97 | 12,276 |
| 2021-04-15 | $30.64 | $30.67 | $30.07 | $30.57 | $29.68 | 8,117 |
| 2021-04-14 | $30.22 | $30.93 | $30.22 | $30.58 | $29.69 | 8,750 |
| 2021-04-13 | $30.97 | $30.97 | $30.02 | $30.02 | $29.15 | 15,335 |
| 2021-04-12 | $31.39 | $31.39 | $30.78 | $30.83 | $29.93 | 5,409 |
| 2021-04-09 | $30.89 | $31.40 | $30.59 | $31.31 | $30.40 | 18,674 |
| 2021-04-08 | $30.21 | $30.85 | $29.90 | $30.74 | $29.84 | 9,240 |
| 2021-04-07 | $31.25 | $31.25 | $29.76 | $30.02 | $29.15 | 15,728 |
| 2021-04-06 | $31.00 | $31.50 | $30.90 | $31.14 | $30.23 | 15,113 |
| 2021-04-05 | $31.00 | $31.22 | $30.48 | $31.00 | $30.10 | 26,570 |
| 2021-04-01 | $29.36 | $31.25 | $29.36 | $30.90 | $30.00 | 15,209 |
| 2021-03-31 | $30.48 | $31.13 | $29.52 | $29.78 | $28.91 | 55,214 |
| 2021-03-30 | $30.84 | $31.25 | $30.84 | $31.20 | $30.29 | 14,541 |
| 2021-03-29 | $31.36 | $31.41 | $30.42 | $30.64 | $29.75 | 35,409 |
| 2021-03-26 | $31.86 | $31.96 | $31.10 | $31.50 | $30.58 | 20,434 |
| 2021-03-25 | $30.98 | $31.49 | $30.11 | $31.41 | $30.50 | 18,595 |
| 2021-03-24 | $31.09 | $32.31 | $30.86 | $30.86 | $29.96 | 48,999 |
| 2021-03-23 | $31.54 | $31.66 | $30.41 | $30.91 | $30.01 | 79,024 |
| 2021-03-22 | $33.95 | $33.95 | $31.62 | $31.95 | $31.02 | 77,199 |
| 2021-03-19 | $32.83 | $34.70 | $32.40 | $34.25 | $33.25 | 363,821 |
| 2021-03-18 | $32.55 | $33.40 | $32.49 | $33.15 | $32.18 | 74,704 |
| 2021-03-17 | $32.50 | $33.12 | $31.72 | $32.70 | $31.60 | 71,760 |
| 2021-03-16 | $32.50 | $33.18 | $29.82 | $32.61 | $31.52 | 33,730 |
| 2021-03-15 | $33.22 | $33.22 | $31.70 | $32.22 | $31.14 | 33,140 |
| 2021-03-12 | $33.07 | $33.89 | $33.07 | $33.41 | $32.29 | 34,668 |
| 2021-03-11 | $32.80 | $33.24 | $32.22 | $33.12 | $32.01 | 41,290 |
| 2021-03-10 | $32.14 | $33.05 | $31.48 | $32.80 | $31.70 | 45,209 |
| 2021-03-09 | $31.50 | $32.22 | $31.39 | $31.98 | $30.91 | 34,530 |
| 2021-03-08 | $30.50 | $31.85 | $30.48 | $31.49 | $30.44 | 72,222 |
| 2021-03-05 | $29.36 | $30.49 | $29.36 | $30.31 | $29.29 | 32,216 |
| 2021-03-04 | $29.15 | $29.90 | $28.54 | $29.00 | $28.03 | 32,623 |
| 2021-03-03 | $29.15 | $29.80 | $29.00 | $29.06 | $28.09 | 33,650 |
| 2021-03-02 | $29.18 | $29.50 | $28.90 | $29.17 | $28.19 | 18,685 |
| 2021-03-01 | $28.46 | $29.30 | $28.21 | $29.29 | $28.31 | 23,241 |
| 2021-02-26 | $27.90 | $28.80 | $27.51 | $27.51 | $26.59 | 27,945 |
| 2021-02-25 | $29.18 | $29.43 | $27.62 | $28.03 | $27.09 | 20,538 |
| 2021-02-24 | $29.06 | $30.00 | $28.84 | $28.90 | $27.93 | 28,856 |
| 2021-02-23 | $28.27 | $29.99 | $28.27 | $28.91 | $27.94 | 19,801 |
| 2021-02-22 | $27.85 | $28.80 | $27.85 | $28.37 | $27.42 | 10,201 |
| 2021-02-19 | $27.83 | $28.22 | $27.63 | $28.22 | $27.27 | 14,972 |
| 2021-02-18 | $27.71 | $28.42 | $27.69 | $27.79 | $26.86 | 18,965 |
| 2021-02-17 | $27.50 | $28.10 | $27.50 | $28.05 | $27.11 | 20,987 |
| 2021-02-16 | $27.95 | $27.95 | $27.50 | $27.79 | $26.86 | 14,808 |
| 2021-02-12 | $27.02 | $27.61 | $26.60 | $27.27 | $26.36 | 24,329 |
| 2021-02-11 | $27.00 | $27.25 | $27.00 | $27.23 | $26.32 | 24,580 |
| 2021-02-10 | $27.20 | $27.40 | $27.00 | $27.00 | $26.10 | 16,165 |
| 2021-02-09 | $27.40 | $27.40 | $27.02 | $27.28 | $26.37 | 17,708 |
| 2021-02-08 | $26.61 | $27.83 | $26.61 | $27.83 | $26.90 | 20,413 |
| 2021-02-05 | $26.83 | $26.83 | $26.51 | $26.75 | $25.85 | 14,909 |
| 2021-02-04 | $26.28 | $27.29 | $26.28 | $26.75 | $25.85 | 22,888 |
| 2021-02-03 | $26.41 | $26.62 | $25.69 | $26.22 | $25.34 | 20,229 |
| 2021-02-02 | $25.90 | $26.60 | $25.90 | $26.60 | $25.71 | 18,866 |
| 2021-02-01 | $24.67 | $26.47 | $24.67 | $25.81 | $24.95 | 28,943 |
| 2021-01-29 | $25.64 | $25.64 | $24.06 | $24.06 | $23.25 | 32,500 |
| 2021-01-28 | $26.21 | $26.21 | $25.37 | $25.93 | $25.06 | 22,396 |
| 2021-01-27 | $27.27 | $27.27 | $24.58 | $25.46 | $24.61 | 41,214 |
| 2021-01-26 | $27.91 | $28.11 | $27.45 | $27.51 | $26.59 | 19,654 |
| 2021-01-25 | $28.46 | $28.50 | $27.32 | $27.91 | $26.97 | 19,778 |
| 2021-01-22 | $27.32 | $28.49 | $27.27 | $28.48 | $27.53 | 47,390 |
| 2021-01-21 | $27.91 | $27.96 | $27.11 | $27.69 | $26.76 | 22,626 |
| 2021-01-20 | $28.60 | $28.96 | $27.35 | $27.84 | $26.91 | 24,476 |
| 2021-01-19 | $29.40 | $29.40 | $28.51 | $28.67 | $27.71 | 21,803 |
| 2021-01-15 | $29.30 | $30.02 | $28.98 | $29.01 | $28.04 | 12,558 |
| 2021-01-14 | $29.56 | $29.98 | $29.46 | $29.83 | $28.83 | 16,587 |
| 2021-01-13 | $30.50 | $30.50 | $28.97 | $29.38 | $28.40 | 16,637 |
| 2021-01-12 | $29.73 | $30.80 | $29.73 | $30.53 | $29.51 | 32,630 |
| 2021-01-11 | $29.25 | $29.73 | $29.25 | $29.73 | $28.73 | 13,762 |
| 2021-01-08 | $29.06 | $29.46 | $28.76 | $29.46 | $28.47 | 24,901 |
| 2021-01-07 | $28.69 | $29.32 | $28.69 | $29.20 | $28.22 | 27,074 |
| 2021-01-06 | $27.72 | $29.22 | $27.72 | $28.65 | $27.69 | 48,447 |
| 2021-01-05 | $26.43 | $27.47 | $26.35 | $27.14 | $26.23 | 25,292 |
| 2021-01-04 | $27.42 | $27.47 | $26.13 | $26.54 | $25.65 | 33,156 |
| 2020-12-31 | $27.99 | $28.42 | $27.37 | $27.37 | $26.45 | 27,706 |
| 2020-12-30 | $27.39 | $27.98 | $27.39 | $27.94 | $27.00 | 27,628 |
| 2020-12-29 | $27.74 | $27.74 | $27.23 | $27.39 | $26.47 | 17,014 |
| 2020-12-28 | $27.59 | $27.70 | $27.25 | $27.52 | $26.60 | 20,436 |
| 2020-12-24 | $27.68 | $27.69 | $27.04 | $27.10 | $26.19 | 6,520 |
| 2020-12-23 | $27.66 | $28.20 | $27.30 | $27.66 | $26.73 | 34,372 |
| 2020-12-22 | $28.01 | $28.45 | $27.59 | $27.66 | $26.73 | 17,666 |
| 2020-12-21 | $28.57 | $28.68 | $28.01 | $28.29 | $27.34 | 31,714 |
| 2020-12-18 | $27.75 | $28.94 | $27.59 | $28.75 | $27.79 | 187,092 |
| 2020-12-17 | $26.44 | $27.69 | $26.15 | $27.69 | $26.76 | 45,022 |
| 2020-12-16 | $26.75 | $26.95 | $26.57 | $26.65 | $25.62 | 33,019 |
| 2020-12-15 | $25.84 | $26.70 | $25.84 | $26.50 | $25.47 | 57,338 |
| 2020-12-14 | $25.95 | $26.27 | $25.52 | $25.76 | $24.76 | 49,746 |
| 2020-12-11 | $25.61 | $25.94 | $25.60 | $25.83 | $24.83 | 12,471 |
| 2020-12-10 | $25.52 | $25.75 | $25.09 | $25.75 | $24.75 | 19,360 |
| 2020-12-09 | $25.39 | $25.74 | $24.82 | $25.43 | $24.45 | 44,128 |
| 2020-12-08 | $24.98 | $25.35 | $24.81 | $25.35 | $24.37 | 27,487 |
| 2020-12-07 | $24.53 | $25.42 | $24.53 | $25.17 | $24.20 | 35,007 |
| 2020-12-04 | $25.00 | $25.00 | $24.52 | $24.98 | $24.01 | 17,780 |
| 2020-12-03 | $25.09 | $25.09 | $24.68 | $24.82 | $23.86 | 7,543 |
| 2020-12-02 | $24.64 | $25.01 | $23.99 | $25.01 | $24.04 | 15,984 |
| 2020-12-01 | $24.30 | $24.94 | $24.30 | $24.64 | $23.69 | 18,455 |
| 2020-11-30 | $24.85 | $24.85 | $24.01 | $24.03 | $23.10 | 15,804 |
| 2020-11-27 | $24.90 | $25.10 | $24.51 | $25.07 | $24.10 | 7,379 |
| 2020-11-25 | $25.15 | $25.15 | $24.79 | $25.07 | $24.10 | 14,389 |
| 2020-11-24 | $23.99 | $25.19 | $23.99 | $25.14 | $24.17 | 42,001 |
| 2020-11-23 | $24.41 | $24.57 | $23.64 | $23.77 | $22.85 | 19,157 |
| 2020-11-20 | $24.38 | $24.98 | $24.28 | $24.81 | $23.85 | 22,346 |
| 2020-11-19 | $24.47 | $24.85 | $23.99 | $24.69 | $23.73 | 9,041 |
| 2020-11-18 | $24.85 | $25.14 | $24.57 | $24.57 | $23.62 | 18,416 |
| 2020-11-17 | $25.15 | $25.15 | $24.10 | $24.83 | $23.87 | 23,370 |
| 2020-11-16 | $24.89 | $25.35 | $24.88 | $25.15 | $24.18 | 37,082 |
| 2020-11-13 | $24.23 | $24.59 | $24.17 | $24.31 | $23.37 | 16,230 |
| 2020-11-12 | $24.09 | $24.25 | $23.43 | $23.87 | $22.95 | 22,660 |
| 2020-11-11 | $24.30 | $24.40 | $23.90 | $24.40 | $23.46 | 21,861 |
| 2020-11-10 | $23.44 | $24.30 | $23.31 | $24.27 | $23.33 | 76,711 |
| 2020-11-09 | $22.94 | $23.89 | $21.74 | $23.07 | $22.18 | 66,923 |
| 2020-11-06 | $22.45 | $22.63 | $21.81 | $21.81 | $20.97 | 20,730 |
| 2020-11-05 | $22.40 | $23.00 | $22.40 | $22.91 | $22.02 | 27,033 |
| 2020-11-04 | $22.25 | $22.75 | $22.05 | $22.75 | $21.87 | 9,797 |
| 2020-11-03 | $22.35 | $22.75 | $22.13 | $22.74 | $21.86 | 28,814 |
| 2020-11-02 | $21.91 | $22.32 | $21.46 | $21.99 | $21.14 | 18,313 |
| 2020-10-30 | $22.09 | $22.27 | $21.51 | $21.51 | $20.68 | 17,873 |
| 2020-10-29 | $21.70 | $22.40 | $21.08 | $22.04 | $21.19 | 20,734 |
| 2020-10-28 | $21.87 | $21.96 | $20.89 | $21.79 | $20.95 | 16,057 |
| 2020-10-27 | $22.09 | $22.34 | $20.98 | $21.97 | $21.12 | 14,722 |
| 2020-10-26 | $22.00 | $22.39 | $21.99 | $22.25 | $21.39 | 11,116 |
| 2020-10-23 | $22.75 | $22.75 | $21.91 | $22.36 | $21.49 | 18,787 |
| 2020-10-22 | $22.45 | $22.75 | $22.05 | $22.57 | $21.70 | 20,835 |
| 2020-10-21 | $22.45 | $22.55 | $22.11 | $22.45 | $21.58 | 33,395 |
| 2020-10-20 | $21.79 | $22.52 | $21.79 | $22.35 | $21.48 | 23,891 |
| 2020-10-19 | $22.00 | $22.00 | $21.56 | $21.58 | $20.74 | 6,038 |
| 2020-10-16 | $21.76 | $22.14 | $21.76 | $21.80 | $20.96 | 25,893 |
| 2020-10-15 | $21.28 | $22.00 | $20.32 | $22.00 | $21.15 | 9,656 |
| 2020-10-14 | $19.78 | $21.88 | $19.78 | $21.27 | $20.45 | 7,884 |
| 2020-10-13 | $22.03 | $22.03 | $21.24 | $21.68 | $20.84 | 10,326 |
| 2020-10-12 | $22.29 | $22.44 | $21.70 | $22.35 | $21.48 | 9,577 |
| 2020-10-09 | $22.07 | $22.45 | $21.81 | $22.15 | $21.29 | 13,237 |
| 2020-10-08 | $21.65 | $22.40 | $20.64 | $22.21 | $21.35 | 21,051 |
| 2020-10-07 | $20.67 | $21.99 | $20.58 | $21.46 | $20.63 | 26,794 |
| 2020-10-06 | $21.19 | $21.26 | $20.25 | $20.37 | $19.58 | 40,564 |
| 2020-10-05 | $20.85 | $21.44 | $20.70 | $21.12 | $20.30 | 22,444 |
| 2020-10-02 | $19.51 | $20.78 | $19.51 | $20.63 | $19.83 | 12,840 |
| 2020-10-01 | $19.69 | $19.91 | $19.26 | $19.78 | $19.01 | 40,294 |
| 2020-09-30 | $19.17 | $20.09 | $18.91 | $19.60 | $18.84 | 38,522 |
| 2020-09-29 | $19.61 | $19.61 | $18.25 | $19.17 | $18.43 | 12,610 |
| 2020-09-28 | $18.84 | $19.59 | $18.63 | $19.26 | $18.51 | 21,887 |
| 2020-09-25 | $18.25 | $18.95 | $18.13 | $18.72 | $18.00 | 35,682 |
| 2020-09-24 | $18.12 | $18.54 | $18.12 | $18.25 | $17.54 | 17,575 |
| 2020-09-23 | $19.16 | $19.34 | $17.88 | $17.94 | $17.25 | 46,489 |
| 2020-09-22 | $19.09 | $20.00 | $19.09 | $19.17 | $18.43 | 18,753 |
| 2020-09-21 | $21.85 | $22.94 | $18.85 | $18.90 | $18.17 | 46,566 |
| 2020-09-18 | $22.54 | $23.13 | $21.61 | $22.12 | $21.26 | 352,279 |
| 2020-09-17 | $22.40 | $22.46 | $20.76 | $22.16 | $21.30 | 29,279 |
| 2020-09-16 | $22.49 | $22.90 | $22.27 | $22.78 | $21.75 | 59,500 |
| 2020-09-15 | $22.40 | $22.59 | $22.24 | $22.42 | $21.41 | 37,413 |
| 2020-09-14 | $22.10 | $22.40 | $21.77 | $22.37 | $21.36 | 61,157 |
| 2020-09-11 | $21.76 | $22.13 | $21.76 | $21.94 | $20.95 | 50,093 |
| 2020-09-10 | $22.00 | $22.45 | $21.78 | $22.11 | $21.11 | 42,868 |
| 2020-09-09 | $21.64 | $21.98 | $21.56 | $21.97 | $20.98 | 52,723 |
| 2020-09-08 | $21.10 | $21.85 | $21.07 | $21.45 | $20.48 | 77,522 |
| 2020-09-04 | $21.00 | $21.49 | $20.84 | $21.10 | $20.15 | 29,210 |
| 2020-09-03 | $20.82 | $21.00 | $20.63 | $21.00 | $20.05 | 22,075 |
| 2020-09-02 | $20.61 | $20.75 | $20.39 | $20.75 | $19.81 | 29,202 |
| 2020-09-01 | $20.54 | $20.75 | $20.31 | $20.75 | $19.81 | 19,799 |
| 2020-08-31 | $20.79 | $20.80 | $20.15 | $20.59 | $19.66 | 16,711 |
| 2020-08-28 | $20.90 | $20.90 | $20.33 | $20.85 | $19.91 | 17,865 |
| 2020-08-27 | $19.09 | $20.90 | $19.09 | $20.85 | $19.91 | 22,000 |
| 2020-08-26 | $20.88 | $20.88 | $20.52 | $20.52 | $19.59 | 16,905 |
| 2020-08-25 | $20.60 | $20.88 | $20.10 | $20.85 | $19.91 | 19,310 |
| 2020-08-24 | $20.94 | $20.94 | $20.26 | $20.52 | $19.59 | 15,705 |
| 2020-08-21 | $20.77 | $20.99 | $19.88 | $20.75 | $19.81 | 28,545 |
| 2020-08-20 | $21.20 | $21.20 | $20.28 | $20.91 | $19.97 | 12,720 |
| 2020-08-19 | $21.28 | $21.75 | $21.28 | $21.33 | $20.37 | 22,127 |
| 2020-08-18 | $21.67 | $21.67 | $21.11 | $21.36 | $20.40 | 14,062 |
| 2020-08-17 | $21.40 | $21.45 | $21.26 | $21.45 | $20.48 | 11,942 |
| 2020-08-14 | $21.34 | $21.47 | $21.17 | $21.47 | $20.50 | 20,817 |
| 2020-08-13 | $21.19 | $21.48 | $21.15 | $21.45 | $20.48 | 12,712 |
| 2020-08-12 | $21.57 | $21.88 | $21.06 | $21.40 | $20.43 | 30,913 |
| 2020-08-11 | $20.99 | $21.42 | $20.98 | $21.28 | $20.32 | 42,845 |
| 2020-08-10 | $20.24 | $21.18 | $20.24 | $20.84 | $19.90 | 56,884 |
| 2020-08-07 | $19.50 | $20.45 | $19.25 | $20.23 | $19.32 | 72,321 |
| 2020-08-06 | $19.49 | $19.50 | $19.06 | $19.49 | $18.61 | 16,378 |
| 2020-08-05 | $19.50 | $19.50 | $19.16 | $19.50 | $18.62 | 28,370 |
| 2020-08-04 | $19.42 | $19.50 | $19.01 | $19.50 | $18.62 | 17,553 |
| 2020-08-03 | $19.34 | $19.68 | $18.88 | $19.51 | $18.63 | 28,325 |
| 2020-07-31 | $19.68 | $19.74 | $18.98 | $19.38 | $18.50 | 28,461 |
| 2020-07-30 | $19.56 | $19.87 | $19.36 | $19.84 | $18.94 | 17,925 |
| 2020-07-29 | $20.00 | $20.00 | $19.41 | $19.98 | $19.08 | 23,408 |
| 2020-07-28 | $19.24 | $19.94 | $19.02 | $19.94 | $19.04 | 17,107 |
| 2020-07-27 | $19.70 | $19.70 | $19.21 | $19.36 | $18.49 | 8,822 |
| 2020-07-24 | $19.69 | $19.93 | $19.67 | $19.79 | $18.90 | 18,294 |
| 2020-07-23 | $19.44 | $19.69 | $19.43 | $19.69 | $18.80 | 19,821 |
| 2020-07-22 | $19.37 | $19.51 | $19.26 | $19.44 | $18.56 | 18,490 |
| 2020-07-21 | $19.35 | $19.66 | $19.02 | $19.49 | $18.61 | 45,968 |
| 2020-07-20 | $19.38 | $19.52 | $19.19 | $19.33 | $18.46 | 20,833 |
| 2020-07-17 | $19.29 | $19.58 | $19.29 | $19.48 | $18.60 | 18,421 |
| 2020-07-16 | $19.58 | $19.58 | $19.30 | $19.44 | $18.56 | 15,264 |
| 2020-07-15 | $19.43 | $19.69 | $19.36 | $19.50 | $18.62 | 50,020 |
| 2020-07-14 | $19.26 | $19.30 | $18.95 | $19.11 | $18.25 | 15,123 |
| 2020-07-13 | $19.09 | $19.34 | $18.90 | $19.20 | $18.33 | 31,298 |
| 2020-07-10 | $18.73 | $19.30 | $18.58 | $19.08 | $18.22 | 29,406 |
| 2020-07-09 | $18.64 | $19.06 | $18.24 | $18.84 | $17.99 | 69,368 |
| 2020-07-08 | $19.45 | $19.58 | $18.50 | $18.64 | $17.80 | 48,655 |
| 2020-07-07 | $19.34 | $19.78 | $19.10 | $19.57 | $18.69 | 49,054 |
| 2020-07-06 | $19.77 | $19.91 | $19.00 | $19.59 | $18.71 | 23,356 |
| 2020-07-02 | $19.66 | $19.73 | $19.42 | $19.49 | $18.61 | 29,142 |
| 2020-07-01 | $19.83 | $19.85 | $19.45 | $19.51 | $18.63 | 46,354 |
| 2020-06-30 | $19.36 | $19.79 | $19.36 | $19.76 | $18.87 | 55,265 |
| 2020-06-29 | $19.18 | $19.39 | $19.02 | $19.35 | $18.48 | 38,779 |
| 2020-06-26 | $19.77 | $19.77 | $18.03 | $18.89 | $18.04 | 1,362,057 |
| 2020-06-25 | $19.74 | $20.24 | $19.21 | $19.95 | $19.05 | 121,031 |
| 2020-06-24 | $20.12 | $20.23 | $19.48 | $19.67 | $18.78 | 50,153 |
| 2020-06-23 | $20.25 | $20.25 | $19.92 | $20.21 | $19.30 | 85,658 |
| 2020-06-22 | $20.15 | $20.24 | $19.54 | $20.07 | $19.16 | 65,400 |
| 2020-06-19 | $20.25 | $20.25 | $19.85 | $20.01 | $19.11 | 58,195 |
| 2020-06-18 | $19.97 | $20.44 | $19.88 | $20.13 | $19.22 | 67,927 |
| 2020-06-17 | $19.76 | $20.49 | $19.42 | $19.98 | $19.08 | 58,791 |
| 2020-06-16 | $20.55 | $20.75 | $20.50 | $20.55 | $19.62 | 32,538 |
| 2020-06-15 | $19.88 | $20.24 | $18.83 | $20.17 | $19.26 | 66,378 |
| 2020-06-12 | $20.56 | $21.15 | $20.22 | $20.23 | $19.32 | 39,327 |
| 2020-06-11 | $19.38 | $20.98 | $18.53 | $20.21 | $19.16 | 50,150 |
| 2020-06-10 | $20.44 | $21.39 | $20.44 | $21.25 | $20.14 | 58,958 |
| 2020-06-09 | $21.29 | $21.71 | $21.03 | $21.27 | $20.16 | 60,087 |
| 2020-06-08 | $21.72 | $21.72 | $21.00 | $21.46 | $20.34 | 77,606 |
| 2020-06-05 | $20.25 | $21.40 | $19.74 | $21.27 | $20.16 | 25,301 |
| 2020-06-04 | $18.65 | $20.09 | $18.65 | $20.09 | $19.04 | 45,580 |
| 2020-06-03 | $18.95 | $19.35 | $18.80 | $19.00 | $18.01 | 17,614 |
| 2020-06-02 | $18.23 | $18.86 | $18.23 | $18.61 | $17.64 | 11,004 |
| 2020-06-01 | $18.33 | $18.88 | $17.70 | $18.32 | $17.36 | 31,245 |
| 2020-05-29 | $18.18 | $18.38 | $17.95 | $18.13 | $17.18 | 17,267 |
| 2020-05-28 | $18.37 | $18.75 | $18.37 | $18.56 | $17.59 | 15,198 |
| 2020-05-27 | $18.03 | $18.49 | $17.77 | $18.41 | $17.45 | 21,442 |
| 2020-05-26 | $18.08 | $18.16 | $17.77 | $18.00 | $17.06 | 31,034 |
| 2020-05-22 | $17.81 | $17.92 | $17.80 | $17.87 | $16.94 | 16,471 |
| 2020-05-21 | $17.83 | $18.05 | $17.49 | $17.81 | $16.88 | 26,430 |
| 2020-05-20 | $17.67 | $18.10 | $17.67 | $17.83 | $16.90 | 24,896 |
| 2020-05-19 | $17.07 | $18.00 | $17.07 | $17.56 | $16.64 | 14,137 |
| 2020-05-18 | $17.88 | $18.49 | $17.10 | $17.76 | $16.83 | 27,814 |
| 2020-05-15 | $16.56 | $17.70 | $15.73 | $17.52 | $16.61 | 35,854 |
| 2020-05-14 | $16.02 | $16.80 | $15.93 | $16.61 | $15.74 | 17,573 |
| 2020-05-13 | $16.80 | $16.94 | $16.30 | $16.50 | $15.64 | 21,330 |
| 2020-05-12 | $17.27 | $17.48 | $16.50 | $16.50 | $15.64 | 23,723 |
| 2020-05-11 | $17.46 | $17.46 | $17.07 | $17.26 | $16.36 | 16,567 |
| 2020-05-08 | $17.29 | $17.74 | $16.80 | $17.37 | $16.46 | 14,027 |
| 2020-05-07 | $16.72 | $17.00 | $16.61 | $16.92 | $16.04 | 10,024 |
| 2020-05-06 | $16.90 | $17.15 | $16.38 | $16.75 | $15.88 | 8,462 |
| 2020-05-05 | $17.40 | $17.43 | $16.57 | $17.02 | $16.13 | 16,586 |
| 2020-05-04 | $16.88 | $17.34 | $16.21 | $17.14 | $16.25 | 25,879 |
| 2020-05-01 | $16.88 | $17.06 | $16.28 | $16.69 | $15.82 | 16,626 |
| 2020-04-30 | $17.11 | $17.56 | $17.00 | $17.00 | $16.11 | 10,391 |
| 2020-04-29 | $16.98 | $17.88 | $16.98 | $17.32 | $16.42 | 8,107 |
| 2020-04-28 | $16.65 | $16.83 | $16.51 | $16.76 | $15.89 | 7,606 |
| 2020-04-27 | $16.57 | $16.70 | $16.07 | $16.20 | $15.35 | 7,026 |
| 2020-04-24 | $16.84 | $16.84 | $16.00 | $16.36 | $15.51 | 38,836 |
| 2020-04-23 | $16.15 | $16.48 | $16.11 | $16.31 | $15.46 | 13,045 |
| 2020-04-22 | $15.50 | $16.25 | $15.50 | $16.18 | $15.34 | 7,265 |
| 2020-04-21 | $15.56 | $16.30 | $15.44 | $16.10 | $15.26 | 5,996 |
| 2020-04-20 | $15.50 | $15.95 | $15.41 | $15.76 | $14.94 | 12,946 |
| 2020-04-17 | $15.69 | $16.23 | $15.69 | $15.90 | $15.07 | 11,022 |
| 2020-04-16 | $16.31 | $16.35 | $15.26 | $15.50 | $14.69 | 21,615 |
| 2020-04-15 | $15.97 | $16.67 | $15.77 | $16.08 | $15.24 | 10,013 |
| 2020-04-14 | $17.45 | $17.50 | $16.51 | $17.05 | $16.16 | 12,468 |
| 2020-04-13 | $17.22 | $17.37 | $16.31 | $17.34 | $16.43 | 5,845 |
| 2020-04-09 | $17.70 | $17.80 | $16.79 | $17.41 | $16.50 | 19,693 |
| 2020-04-08 | $17.39 | $17.39 | $16.27 | $17.09 | $16.20 | 22,363 |
| 2020-04-07 | $17.17 | $17.25 | $16.32 | $17.00 | $16.11 | 35,425 |
| 2020-04-06 | $16.40 | $17.48 | $16.31 | $17.00 | $16.11 | 34,900 |
| 2020-04-03 | $16.99 | $17.00 | $15.66 | $15.72 | $14.90 | 34,365 |
| 2020-04-02 | $15.15 | $17.25 | $15.15 | $16.98 | $16.09 | 28,742 |
| 2020-04-01 | $15.77 | $17.19 | $15.25 | $15.26 | $14.46 | 18,874 |
| 2020-03-31 | $16.50 | $17.90 | $16.31 | $16.52 | $15.66 | 71,037 |
| 2020-03-30 | $15.43 | $16.64 | $15.26 | $16.55 | $15.69 | 23,287 |
| 2020-03-27 | $15.66 | $16.00 | $15.33 | $15.33 | $14.53 | 14,469 |
| 2020-03-26 | $15.53 | $16.10 | $15.38 | $16.00 | $15.16 | 34,278 |
| 2020-03-25 | $15.49 | $16.13 | $15.21 | $15.74 | $14.92 | 44,752 |
| 2020-03-24 | $16.14 | $16.14 | $15.25 | $15.50 | $14.69 | 25,017 |
| 2020-03-23 | $15.85 | $16.48 | $15.10 | $16.48 | $15.62 | 17,669 |
| 2020-03-20 | $15.82 | $16.14 | $15.05 | $15.80 | $14.98 | 34,530 |
| 2020-03-19 | $16.33 | $16.33 | $15.80 | $16.08 | $15.24 | 14,610 |
| 2020-03-18 | $16.91 | $17.10 | $15.55 | $16.52 | $15.51 | 22,704 |
| 2020-03-17 | $15.77 | $17.68 | $15.05 | $17.68 | $16.60 | 24,965 |
| 2020-03-16 | $16.00 | $16.40 | $15.25 | $15.54 | $14.59 | 26,703 |
| 2020-03-13 | $17.44 | $17.55 | $16.45 | $16.74 | $15.72 | 22,071 |
| 2020-03-12 | $16.75 | $16.97 | $16.11 | $16.67 | $15.65 | 40,800 |
| 2020-03-11 | $16.65 | $17.57 | $16.65 | $17.21 | $16.16 | 11,986 |
| 2020-03-10 | $17.19 | $17.90 | $16.36 | $16.64 | $15.63 | 157,554 |
| 2020-03-09 | $18.26 | $18.26 | $16.57 | $17.10 | $16.06 | 32,236 |
| 2020-03-06 | $18.90 | $19.31 | $18.26 | $18.55 | $17.42 | 23,025 |
| 2020-03-05 | $19.46 | $19.46 | $18.75 | $19.13 | $17.96 | 21,050 |
| 2020-03-04 | $19.79 | $19.79 | $19.50 | $19.55 | $18.36 | 16,597 |
| 2020-03-03 | $20.88 | $20.95 | $19.10 | $19.60 | $18.41 | 43,030 |
| 2020-03-02 | $20.51 | $21.00 | $20.03 | $20.91 | $19.64 | 11,188 |
| 2020-02-28 | $20.44 | $20.65 | $20.05 | $20.46 | $19.21 | 19,108 |
| 2020-02-27 | $20.90 | $21.11 | $20.53 | $20.71 | $19.45 | 14,169 |
| 2020-02-26 | $21.23 | $21.23 | $20.92 | $21.06 | $19.78 | 1,832 |
| 2020-02-25 | $21.28 | $21.69 | $21.05 | $21.08 | $19.79 | 5,492 |
| 2020-02-24 | $21.35 | $21.63 | $20.86 | $21.44 | $20.13 | 10,255 |
| 2020-02-21 | $21.74 | $21.75 | $21.08 | $21.70 | $20.38 | 10,412 |
| 2020-02-20 | $21.44 | $21.83 | $21.33 | $21.65 | $20.33 | 5,206 |
| 2020-02-19 | $21.74 | $21.86 | $21.41 | $21.74 | $20.41 | 7,634 |
| 2020-02-18 | $21.73 | $21.73 | $21.60 | $21.69 | $20.37 | 1,983 |
| 2020-02-14 | $21.50 | $21.83 | $21.25 | $21.73 | $20.41 | 12,930 |
| 2020-02-13 | $21.73 | $21.73 | $20.89 | $21.68 | $20.36 | 10,948 |
| 2020-02-12 | $21.81 | $21.81 | $21.48 | $21.78 | $20.45 | 13,219 |
| 2020-02-11 | $21.98 | $21.99 | $21.65 | $21.75 | $20.42 | 5,799 |
| 2020-02-10 | $21.62 | $21.97 | $21.35 | $21.96 | $20.62 | 16,578 |
| 2020-02-07 | $21.50 | $21.88 | $21.50 | $21.60 | $20.28 | 5,991 |
| 2020-02-06 | $21.68 | $21.90 | $21.53 | $21.55 | $20.24 | 16,835 |
| 2020-02-05 | $20.97 | $21.97 | $20.84 | $21.64 | $20.32 | 78,237 |
| 2020-02-04 | $21.04 | $21.27 | $20.76 | $20.95 | $19.67 | 144,057 |
| 2020-02-03 | $21.10 | $21.10 | $21.00 | $21.04 | $19.76 | 43,522 |
| 2020-01-31 | $21.28 | $21.28 | $21.05 | $21.10 | $19.81 | 10,758 |
| 2020-01-30 | $21.48 | $21.50 | $21.20 | $21.38 | $20.08 | 195,654 |
| 2020-01-29 | $21.71 | $21.87 | $21.56 | $21.56 | $20.25 | 59,622 |
| 2020-01-28 | $21.57 | $21.59 | $21.31 | $21.49 | $20.18 | 4,624 |
| 2020-01-27 | $21.20 | $21.78 | $21.11 | $21.56 | $20.25 | 22,792 |
| 2020-01-24 | $21.34 | $21.34 | $21.30 | $21.30 | $20.00 | 1,308 |
| 2020-01-23 | $21.39 | $21.39 | $21.26 | $21.34 | $20.04 | 9,433 |
| 2020-01-22 | $21.41 | $21.51 | $21.36 | $21.40 | $20.10 | 22,959 |
| 2020-01-21 | $21.50 | $21.64 | $21.46 | $21.50 | $20.19 | 10,549 |
| 2020-01-17 | $21.67 | $21.94 | $21.67 | $21.71 | $20.39 | 7,523 |
| 2020-01-16 | $21.35 | $21.73 | $21.32 | $21.50 | $20.19 | 45,055 |
| 2020-01-15 | $21.65 | $21.93 | $21.42 | $21.46 | $20.15 | 16,533 |
| 2020-01-14 | $21.44 | $22.00 | $21.44 | $21.68 | $20.36 | 88,052 |
| 2020-01-13 | $21.90 | $21.98 | $21.35 | $21.51 | $20.20 | 83,554 |
| 2020-01-10 | $21.97 | $22.00 | $21.50 | $21.71 | $20.39 | 27,436 |
| 2020-01-09 | $22.25 | $22.40 | $21.85 | $21.97 | $20.63 | 36,286 |
| 2020-01-08 | $22.34 | $22.34 | $21.90 | $22.27 | $20.91 | 14,201 |
| 2020-01-07 | $22.51 | $22.60 | $22.10 | $22.38 | $21.02 | 17,979 |
| 2020-01-06 | $22.68 | $22.98 | $22.68 | $22.79 | $21.40 | 23,140 |
| 2020-01-03 | $22.32 | $22.99 | $21.78 | $22.79 | $21.40 | 47,333 |
| 2020-01-02 | $23.00 | $23.00 | $21.65 | $22.50 | $21.13 | 52,016 |
| 2019-12-31 | $22.97 | $23.00 | $22.18 | $22.85 | $21.46 | 35,705 |
| 2019-12-30 | $22.82 | $23.00 | $21.82 | $23.00 | $21.60 | 32,923 |
| 2019-12-27 | $23.04 | $23.05 | $22.68 | $22.78 | $21.39 | 31,006 |
| 2019-12-26 | $22.95 | $23.00 | $22.86 | $22.93 | $21.53 | 7,321 |
| 2019-12-24 | $23.02 | $23.02 | $23.00 | $23.00 | $21.60 | 1,697 |
| 2019-12-23 | $22.89 | $23.19 | $22.86 | $22.87 | $21.48 | 15,965 |
| 2019-12-20 | $23.07 | $23.40 | $22.75 | $23.07 | $21.66 | 503,786 |
| 2019-12-19 | $23.25 | $23.25 | $22.87 | $23.12 | $21.71 | 67,718 |
| 2019-12-18 | $23.25 | $23.58 | $23.23 | $23.58 | $22.00 | 91,844 |
| 2019-12-17 | $23.24 | $23.45 | $22.79 | $23.28 | $21.72 | 105,455 |
| 2019-12-16 | $22.95 | $23.27 | $22.75 | $22.87 | $21.34 | 106,652 |
| 2019-12-13 | $22.82 | $22.95 | $22.52 | $22.83 | $21.30 | 60,796 |
| 2019-12-12 | $22.43 | $22.68 | $22.42 | $22.65 | $21.13 | 24,966 |
| 2019-12-11 | $22.44 | $22.73 | $22.42 | $22.42 | $20.92 | 20,264 |
| 2019-12-10 | $22.42 | $22.68 | $22.10 | $22.65 | $21.13 | 29,763 |
| 2019-12-09 | $22.23 | $22.63 | $22.23 | $22.56 | $21.05 | 45,588 |
| 2019-12-06 | $22.37 | $22.48 | $22.01 | $22.45 | $20.95 | 17,165 |
| 2019-12-05 | $21.99 | $22.38 | $21.99 | $22.38 | $20.88 | 20,324 |
| 2019-12-04 | $22.00 | $22.35 | $21.80 | $22.25 | $20.76 | 30,690 |
| 2019-12-03 | $21.98 | $22.00 | $21.69 | $22.00 | $20.53 | 17,688 |
| 2019-12-02 | $22.00 | $22.00 | $21.60 | $22.00 | $20.53 | 22,552 |
| 2019-11-29 | $21.82 | $21.82 | $21.72 | $21.72 | $20.26 | 1,200 |
| 2019-11-27 | $21.65 | $21.99 | $21.65 | $21.99 | $20.52 | 1,957 |
| 2019-11-26 | $21.98 | $22.00 | $21.55 | $22.00 | $20.53 | 20,041 |
| 2019-11-25 | $21.79 | $21.89 | $21.63 | $21.87 | $20.40 | 18,276 |
| 2019-11-22 | $21.35 | $21.64 | $21.35 | $21.63 | $20.18 | 24,051 |
| 2019-11-21 | $21.53 | $21.54 | $21.31 | $21.31 | $19.88 | 13,355 |
| 2019-11-20 | $21.54 | $21.79 | $21.54 | $21.61 | $20.16 | 9,240 |
| 2019-11-19 | $21.75 | $21.75 | $21.52 | $21.54 | $20.10 | 1,765 |
| 2019-11-18 | $21.78 | $21.78 | $21.51 | $21.74 | $20.28 | 1,568 |
| 2019-11-15 | $21.62 | $21.73 | $21.50 | $21.73 | $20.27 | 15,170 |
| 2019-11-14 | $21.50 | $21.62 | $21.50 | $21.61 | $20.16 | 4,540 |
| 2019-11-13 | $21.50 | $21.68 | $21.50 | $21.65 | $20.20 | 4,143 |
| 2019-11-12 | $21.50 | $21.60 | $21.50 | $21.60 | $20.15 | 1,537 |
| 2019-11-11 | $21.53 | $21.60 | $21.50 | $21.60 | $20.15 | 6,013 |
| 2019-11-08 | $21.53 | $21.55 | $21.53 | $21.55 | $20.11 | 657 |
| 2019-11-07 | $21.49 | $21.64 | $21.36 | $21.53 | $20.09 | 2,118 |
| 2019-11-06 | $21.70 | $21.70 | $21.70 | $21.70 | $20.25 | 1,152 |
| 2019-11-05 | $21.54 | $21.54 | $21.54 | $21.54 | $20.10 | 2 |
| 2019-11-04 | $21.37 | $21.73 | $21.37 | $21.54 | $20.10 | 6,804 |
| 2019-11-01 | $21.74 | $21.75 | $21.69 | $21.74 | $20.28 | 12,705 |
| 2019-10-31 | $21.68 | $21.75 | $21.67 | $21.70 | $20.25 | 6,154 |
| 2019-10-30 | $21.33 | $21.73 | $21.33 | $21.70 | $20.25 | 43,338 |
| 2019-10-29 | $21.38 | $21.67 | $21.35 | $21.53 | $20.09 | 8,901 |
| 2019-10-28 | $21.30 | $21.30 | $21.16 | $21.25 | $19.83 | 36,399 |
| 2019-10-25 | $21.40 | $21.52 | $21.32 | $21.52 | $20.08 | 20,562 |
| 2019-10-24 | $21.78 | $21.78 | $21.32 | $21.47 | $20.03 | 2,749 |
| 2019-10-23 | $21.30 | $21.47 | $21.25 | $21.47 | $20.03 | 1,449 |
| 2019-10-22 | $21.25 | $21.49 | $21.25 | $21.30 | $19.87 | 953 |
| 2019-10-21 | $21.39 | $21.39 | $21.32 | $21.32 | $19.89 | 778 |
| 2019-10-18 | $21.25 | $21.49 | $21.25 | $21.44 | $20.00 | 2,123 |
| 2019-10-17 | $21.28 | $21.28 | $21.25 | $21.27 | $19.84 | 3,806 |
| 2019-10-16 | $21.44 | $21.44 | $21.26 | $21.43 | $19.99 | 2,652 |
| 2019-10-15 | $21.44 | $21.45 | $21.25 | $21.35 | $19.92 | 6,741 |
| 2019-10-14 | $21.49 | $21.50 | $21.25 | $21.48 | $20.04 | 5,079 |
| 2019-10-11 | $21.26 | $21.64 | $21.26 | $21.63 | $20.18 | 864 |
| 2019-10-10 | $21.30 | $21.30 | $21.25 | $21.25 | $19.83 | 6,489 |
| 2019-10-09 | $21.40 | $21.40 | $21.16 | $21.27 | $19.84 | 726 |
| 2019-10-08 | $21.70 | $21.70 | $21.25 | $21.25 | $19.83 | 2,248 |
| 2019-10-07 | $21.79 | $21.79 | $21.54 | $21.77 | $20.31 | 1,323 |
| 2019-10-04 | $21.69 | $21.79 | $21.69 | $21.77 | $20.31 | 25,883 |
| 2019-10-03 | $21.70 | $21.73 | $21.70 | $21.70 | $20.25 | 7,080 |
| 2019-10-02 | $21.75 | $21.77 | $21.70 | $21.72 | $20.26 | 17,866 |
| 2019-10-01 | $21.72 | $21.89 | $21.72 | $21.75 | $20.29 | 7,378 |
| 2019-09-30 | $21.75 | $21.85 | $21.75 | $21.80 | $20.34 | 1,533 |
| 2019-09-27 | $21.80 | $21.85 | $21.78 | $21.80 | $20.34 | 21,577 |
| 2019-09-26 | $21.76 | $21.85 | $21.76 | $21.85 | $20.39 | 15,661 |
| 2019-09-25 | $22.00 | $22.00 | $21.70 | $21.79 | $20.33 | 8,256 |
| 2019-09-24 | $21.72 | $21.80 | $21.70 | $21.75 | $20.29 | 4,985 |
| 2019-09-23 | $21.88 | $21.88 | $21.73 | $21.75 | $20.29 | 5,903 |
| 2019-09-20 | $21.80 | $21.93 | $21.80 | $21.91 | $20.44 | 13,420 |
| 2019-09-19 | $21.98 | $21.98 | $21.70 | $21.86 | $20.40 | 21,643 |
| 2019-09-18 | $21.88 | $22.08 | $21.73 | $21.98 | $20.38 | 17,121 |
| 2019-09-17 | $21.86 | $21.87 | $21.60 | $21.87 | $20.27 | 13,559 |
| 2019-09-16 | $22.38 | $22.38 | $21.80 | $22.35 | $20.72 | 21,786 |
| 2019-09-13 | $22.01 | $22.45 | $21.33 | $22.00 | $20.40 | 531,200 |
| 2019-09-12 | $24.00 | $24.00 | $22.50 | $22.50 | $20.86 | 700 |
| 2019-09-11 | $22.25 | $22.60 | $22.25 | $22.50 | $20.86 | 3,452 |
| 2019-09-10 | $22.25 | $22.25 | $22.24 | $22.25 | $20.63 | 1,404 |
| 2019-09-09 | $21.55 | $22.25 | $21.55 | $22.19 | $20.57 | 11,088 |
| 2019-09-06 | $21.89 | $22.25 | $21.89 | $21.90 | $20.30 | 3,986 |
| 2019-09-05 | $21.60 | $21.89 | $21.51 | $21.89 | $20.29 | 3,125 |
| 2019-09-04 | $20.98 | $21.50 | $20.98 | $21.50 | $19.93 | 7,505 |
| 2019-09-03 | $19.85 | $20.98 | $19.85 | $20.63 | $19.13 | 14,747 |
| 2019-08-30 | $19.71 | $19.71 | $19.71 | $19.71 | $18.27 | 560 |
| 2019-08-29 | $19.80 | $19.80 | $19.80 | $19.80 | $18.36 | 936 |
| 2019-08-28 | $19.70 | $19.70 | $19.70 | $19.70 | $18.26 | 860 |
| 2019-08-27 | $19.80 | $19.80 | $19.52 | $19.52 | $18.10 | 5,129 |
| 2019-08-26 | $19.85 | $19.99 | $19.65 | $19.65 | $18.22 | 3,035 |
| 2019-08-23 | $19.95 | $19.95 | $19.95 | $19.95 | $18.49 | 1,000 |
| 2019-08-22 | $20.05 | $20.05 | $20.05 | $20.05 | $18.59 | 1,800 |
| 2019-08-21 | $20.30 | $20.30 | $20.25 | $20.25 | $18.77 | 2,269 |
| 2019-08-20 | $20.40 | $20.40 | $20.34 | $20.34 | $18.86 | 1,174 |
| 2019-08-19 | $19.50 | $20.50 | $19.50 | $20.10 | $18.63 | 64,602 |
| 2019-08-16 | $19.20 | $19.20 | $19.06 | $19.06 | $17.67 | 1,735 |
| 2019-08-15 | $19.20 | $19.20 | $19.20 | $19.20 | $17.80 | 185 |
| 2019-08-14 | $19.60 | $19.60 | $19.60 | $19.60 | $18.17 | 63 |
| 2019-08-13 | $19.60 | $19.60 | $19.60 | $19.60 | $18.17 | 100 |
| 2019-08-12 | $19.60 | $19.60 | $19.60 | $19.60 | $18.17 | 100 |
| 2019-08-09 | $19.60 | $19.60 | $19.60 | $19.60 | $18.17 | 100 |
| 2019-08-08 | $19.15 | $19.15 | $19.15 | $19.15 | $17.75 | 100 |
| 2019-08-07 | $19.12 | $19.15 | $19.10 | $19.15 | $17.75 | 400 |
| 2019-08-06 | $19.12 | $19.15 | $19.10 | $19.15 | $17.75 | 406 |
| 2019-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.08 | 500 |
| 2019-08-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.26 | 25,000 |
| 2019-08-01 | $19.60 | $19.70 | $19.60 | $19.70 | $18.26 | 21,475 |
| 2019-07-31 | $19.64 | $19.64 | $19.64 | $19.64 | $18.21 | 30 |
| 2019-07-30 | $19.65 | $19.65 | $19.60 | $19.64 | $18.21 | 4,216 |
| 2019-07-29 | $19.50 | $19.75 | $19.50 | $19.60 | $18.17 | 27,603 |
| 2019-07-26 | $19.05 | $19.25 | $19.05 | $19.25 | $17.85 | 10,515 |
| 2019-07-25 | $19.25 | $19.25 | $19.25 | $19.25 | $17.85 | 0 |
| 2019-07-24 | $19.00 | $19.25 | $19.00 | $19.25 | $17.85 | 2,550 |
| 2019-07-23 | $18.90 | $19.00 | $18.90 | $19.00 | $17.61 | 9,658 |
| 2019-07-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 1,500 |
| 2019-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 465 |
| 2019-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 25 |
| 2019-07-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 1,405 |
| 2019-07-16 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 0 |
| 2019-07-15 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 300 |
| 2019-07-12 | $18.90 | $18.90 | $18.80 | $18.80 | $17.43 | 1,301 |
| 2019-07-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 3,567 |
| 2019-07-10 | $18.85 | $18.85 | $18.80 | $18.80 | $17.43 | 812 |
| 2019-07-09 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 1,000 |
| 2019-07-08 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 190 |
| 2019-07-05 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 50 |
| 2019-07-03 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 1,650 |
| 2019-07-02 | $18.89 | $18.90 | $18.89 | $18.90 | $17.52 | 200 |
| 2019-07-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 210 |
| 2019-06-28 | $18.80 | $18.90 | $18.80 | $18.90 | $17.52 | 600 |
| 2019-06-27 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 450 |
| 2019-06-26 | $18.90 | $18.90 | $18.80 | $18.80 | $17.43 | 2,265 |
| 2019-06-25 | $18.80 | $18.90 | $18.80 | $18.90 | $17.52 | 23,277 |
| 2019-06-24 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 1,400 |
| 2019-06-21 | $18.80 | $18.85 | $18.80 | $18.80 | $17.43 | 1,850 |
| 2019-06-20 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 130 |
| 2019-06-19 | $18.90 | $18.90 | $18.80 | $18.90 | $17.39 | 1,400 |
| 2019-06-18 | $18.80 | $18.90 | $18.80 | $18.90 | $17.39 | 17,644 |
| 2019-06-17 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 350 |
| 2019-06-14 | $18.81 | $18.81 | $18.80 | $18.80 | $17.30 | 2,040 |
| 2019-06-13 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 20 |
| 2019-06-12 | $18.90 | $18.90 | $18.80 | $18.80 | $17.30 | 1,095 |
| 2019-06-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 1,100 |
| 2019-06-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 4,790 |
| 2019-06-06 | $19.00 | $19.00 | $18.81 | $18.81 | $17.31 | 800 |
| 2019-06-05 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 500 |
| 2019-06-03 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 965 |
| 2019-05-31 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 0 |
| 2019-05-30 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 500 |
| 2019-05-29 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 21 |
| 2019-05-28 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 200 |
| 2019-05-24 | $18.91 | $18.91 | $18.80 | $18.80 | $17.30 | 3,050 |
| 2019-05-23 | $18.80 | $18.81 | $18.80 | $18.80 | $17.30 | 3,498 |
| 2019-05-22 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 0 |
| 2019-05-21 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 0 |
| 2019-05-20 | $18.81 | $18.81 | $18.80 | $18.80 | $17.30 | 800 |
| 2019-05-17 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 34 |
| 2019-05-16 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 1,905 |
| 2019-05-15 | $18.80 | $18.80 | $18.80 | $18.80 | $17.30 | 150 |
| 2019-05-14 | $18.80 | $18.90 | $18.80 | $18.85 | $17.35 | 2,772 |
| 2019-05-13 | $18.90 | $18.90 | $18.85 | $18.85 | $17.35 | 2,285 |
| 2019-05-10 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 1 |
| 2019-05-09 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 335 |
| 2019-05-08 | $19.20 | $19.50 | $19.20 | $19.45 | $17.90 | 1,501 |
| 2019-05-07 | $19.24 | $19.24 | $19.24 | $19.24 | $17.71 | 0 |
| 2019-05-06 | $19.24 | $19.24 | $19.24 | $19.24 | $17.71 | 77 |
| 2019-05-03 | $19.24 | $19.24 | $19.24 | $19.24 | $17.71 | 910 |
| 2019-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.67 | 160 |
| 2019-05-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.67 | 200 |
| 2019-04-30 | $19.15 | $19.15 | $19.15 | $19.15 | $17.62 | 200 |
| 2019-04-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 845 |
| 2019-04-25 | $19.00 | $19.00 | $18.96 | $19.00 | $17.48 | 3,791 |
| 2019-04-24 | $18.96 | $18.96 | $18.96 | $18.96 | $17.45 | 285 |
| 2019-04-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.58 | 500 |
| 2019-04-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.44 | 456 |
| 2019-04-18 | $19.05 | $19.05 | $19.05 | $19.05 | $17.53 | 0 |
| 2019-04-17 | $19.05 | $19.05 | $19.05 | $19.05 | $17.53 | 0 |
| 2019-04-16 | $19.00 | $19.05 | $19.00 | $19.05 | $17.53 | 235 |
| 2019-04-15 | $18.95 | $18.95 | $18.95 | $18.95 | $17.44 | 1 |
| 2019-04-12 | $18.95 | $18.95 | $18.95 | $18.95 | $17.44 | 409 |
| 2019-04-11 | $19.05 | $19.05 | $19.05 | $19.05 | $17.53 | 50 |
| 2019-04-10 | $19.05 | $19.05 | $19.05 | $19.05 | $17.53 | 1,094 |
| 2019-04-09 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 0 |
| 2019-04-08 | $18.95 | $18.95 | $18.80 | $18.90 | $17.39 | 1,250 |
| 2019-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 0 |
| 2019-04-04 | $18.95 | $19.00 | $18.95 | $19.00 | $17.48 | 1,547 |
| 2019-04-03 | $18.99 | $18.99 | $18.99 | $18.99 | $17.48 | 0 |
| 2019-04-02 | $19.00 | $19.00 | $18.99 | $18.99 | $17.48 | 1,640 |
| 2019-04-01 | $19.50 | $19.50 | $18.70 | $18.71 | $17.22 | 24,095 |
| 2019-03-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.94 | 500 |
| 2019-03-28 | $19.65 | $19.65 | $19.47 | $19.50 | $17.94 | 13,200 |
| 2019-03-27 | $19.85 | $19.89 | $19.85 | $19.89 | $18.30 | 1,000 |
| 2019-03-26 | $19.55 | $19.85 | $19.55 | $19.85 | $18.27 | 700 |
| 2019-03-25 | $19.51 | $19.51 | $19.51 | $19.51 | $17.95 | 0 |
| 2019-03-22 | $19.75 | $19.75 | $19.51 | $19.51 | $17.95 | 2,900 |
| 2019-03-21 | $19.80 | $19.80 | $19.80 | $19.80 | $18.22 | 0 |
| 2019-03-20 | $19.80 | $19.80 | $19.80 | $19.80 | $18.09 | 0 |
| 2019-03-19 | $19.90 | $19.90 | $19.80 | $19.80 | $18.09 | 1,974 |
| 2019-03-18 | $19.70 | $19.70 | $19.70 | $19.70 | $18.00 | 1,100 |
| 2019-03-14 | $19.65 | $19.90 | $19.65 | $19.90 | $18.18 | 1,408 |
| 2019-03-13 | $19.90 | $19.90 | $19.75 | $19.75 | $18.05 | 855 |
| 2019-03-12 | $19.72 | $19.89 | $19.65 | $19.89 | $18.17 | 3,200 |
| 2019-03-11 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 0 |
| 2019-03-08 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 2,500 |
| 2019-03-07 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 1,025 |
| 2019-03-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 0 |
| 2019-03-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 225 |
| 2019-03-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.05 | 605 |
| 2019-03-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.05 | 0 |
| 2019-02-28 | $19.75 | $19.85 | $19.75 | $19.75 | $18.05 | 12,000 |
| 2019-02-27 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 0 |
| 2019-02-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 3,619 |
| 2019-02-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.09 | 25,809 |
| 2019-02-21 | $19.81 | $19.81 | $19.80 | $19.80 | $18.09 | 360 |
| 2019-02-20 | $19.80 | $19.80 | $19.75 | $19.75 | $18.05 | 1,540 |
| 2019-02-19 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 980 |
| 2019-02-15 | $19.75 | $19.85 | $19.60 | $19.85 | $18.14 | 2,226 |
| 2019-02-14 | $19.70 | $19.70 | $19.70 | $19.70 | $18.00 | 0 |
| 2019-02-13 | $19.60 | $19.80 | $19.60 | $19.70 | $18.00 | 1,397 |
| 2019-02-12 | $19.80 | $19.80 | $19.60 | $19.75 | $18.05 | 2,758 |
| 2019-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-02-04 | $19.90 | $20.00 | $19.90 | $20.00 | $18.28 | 2,565 |
| 2019-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 1,600 |
| 2019-01-31 | $19.90 | $20.00 | $19.90 | $20.00 | $18.28 | 2,870 |
| 2019-01-30 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 1,000 |
| 2019-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 5,200 |
| 2019-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.28 | 0 |
| 2019-01-23 | $19.90 | $20.00 | $19.90 | $20.00 | $18.28 | 4,963 |
| 2019-01-22 | $19.15 | $19.45 | $19.15 | $19.45 | $17.77 | 1,200 |
| 2019-01-18 | $19.25 | $19.90 | $19.25 | $19.38 | $17.71 | 2,918 |
| 2019-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.36 | 0 |
| 2019-01-16 | $19.50 | $19.50 | $19.00 | $19.00 | $17.36 | 1,314 |
| 2019-01-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.82 | 0 |
| 2019-01-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.82 | 5 |
| 2019-01-11 | $19.50 | $19.50 | $19.25 | $19.50 | $17.82 | 2,146 |
| 2019-01-10 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 0 |
| 2019-01-09 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 120 |
| 2019-01-08 | $19.80 | $19.90 | $19.80 | $19.90 | $18.18 | 1,650 |
| 2019-01-07 | $19.90 | $19.90 | $19.90 | $19.90 | $18.18 | 87 |
| 2019-01-04 | $19.75 | $19.90 | $19.75 | $19.90 | $18.18 | 1,725 |
| 2019-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $18.23 | 185 |
| 2019-01-02 | $19.25 | $19.99 | $19.00 | $19.95 | $18.23 | 2,067 |
| 2018-12-31 | $19.21 | $19.25 | $19.21 | $19.25 | $17.59 | 1,356 |
| 2018-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.05 | 214 |
| 2018-12-26 | $19.76 | $19.76 | $19.75 | $19.75 | $18.05 | 3,490 |
| 2018-12-24 | $19.89 | $19.89 | $19.89 | $19.89 | $18.17 | 210 |
| 2018-12-21 | $19.61 | $19.75 | $19.61 | $19.75 | $18.05 | 811 |
| 2018-12-20 | $19.75 | $19.75 | $19.61 | $19.61 | $17.92 | 805 |
| 2018-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 10 |
| 2018-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 300 |
| 2018-12-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 2,299 |
| 2018-12-14 | $20.00 | $20.00 | $19.75 | $19.75 | $17.92 | 700 |
| 2018-12-13 | $19.99 | $20.00 | $19.99 | $20.00 | $18.15 | 1,289 |
| 2018-12-12 | $20.50 | $20.50 | $19.54 | $20.00 | $18.15 | 1,324 |
| 2018-12-11 | $20.85 | $20.85 | $20.64 | $20.64 | $18.73 | 1,110 |
| 2018-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.05 | 800 |
| 2018-12-07 | $21.10 | $21.10 | $21.10 | $21.10 | $19.14 | 400 |
| 2018-12-04 | $21.70 | $21.70 | $21.60 | $21.60 | $19.60 | 3,100 |
| 2018-12-03 | $21.50 | $21.75 | $21.50 | $21.75 | $19.73 | 2,072 |
| 2018-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $19.73 | 133 |
| 2018-11-29 | $21.52 | $21.52 | $21.52 | $21.52 | $19.52 | 0 |
| 2018-11-28 | $21.52 | $21.52 | $21.52 | $21.52 | $19.52 | 64 |
| 2018-11-27 | $21.52 | $21.52 | $21.52 | $21.52 | $19.52 | 0 |
| 2018-11-26 | $21.52 | $21.52 | $21.52 | $21.52 | $19.52 | 1,121 |
| 2018-11-21 | $21.52 | $21.52 | $21.52 | $21.52 | $19.52 | 1,210 |
| 2018-11-20 | $22.00 | $22.00 | $21.74 | $21.75 | $19.73 | 840 |
| 2018-11-19 | $21.40 | $22.45 | $21.40 | $21.52 | $19.52 | 10,100 |
| 2018-11-16 | $21.30 | $21.30 | $21.30 | $21.30 | $19.33 | 950 |
| 2018-11-15 | $21.55 | $21.55 | $21.40 | $21.40 | $19.42 | 1,450 |
| 2018-11-14 | $21.05 | $21.60 | $21.05 | $21.60 | $19.60 | 649 |
| 2018-11-13 | $21.75 | $22.25 | $21.75 | $22.25 | $20.19 | 2,954 |
| 2018-11-12 | $22.00 | $22.00 | $21.61 | $21.61 | $19.61 | 1,894 |
| 2018-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.96 | 1,905 |
| 2018-11-08 | $21.99 | $22.00 | $21.99 | $22.00 | $19.96 | 1,819 |
| 2018-11-07 | $21.90 | $21.90 | $21.90 | $21.90 | $19.87 | 0 |
| 2018-11-06 | $22.10 | $22.10 | $21.90 | $21.90 | $19.87 | 4,166 |
| 2018-11-05 | $22.10 | $22.10 | $22.10 | $22.10 | $20.05 | 5,882 |
| 2018-11-02 | $22.01 | $22.10 | $22.00 | $22.10 | $20.05 | 5,675 |
| 2018-11-01 | $22.25 | $22.25 | $22.15 | $22.25 | $20.19 | 5,200 |
| 2018-10-31 | $22.15 | $22.15 | $22.15 | $22.15 | $20.10 | 85 |
| 2018-10-30 | $22.25 | $22.25 | $22.15 | $22.15 | $20.10 | 1,950 |
| 2018-10-29 | $22.00 | $22.00 | $21.93 | $21.93 | $19.90 | 500 |
| 2018-10-26 | $22.60 | $22.60 | $22.33 | $22.33 | $20.26 | 605 |
| 2018-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.41 | 0 |
| 2018-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.41 | 0 |
| 2018-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.41 | 1 |
| 2018-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.41 | 0 |
| 2018-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.41 | 552 |
| 2018-10-18 | $22.53 | $22.53 | $22.50 | $22.50 | $20.41 | 250 |
| 2018-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.87 | 0 |
| 2018-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.87 | 200 |
| 2018-10-15 | $23.00 | $23.40 | $23.00 | $23.35 | $21.19 | 910 |
| 2018-10-12 | $22.99 | $22.99 | $22.99 | $22.99 | $20.86 | 186 |
| 2018-10-11 | $22.75 | $23.00 | $22.75 | $23.00 | $20.87 | 450 |
| 2018-10-10 | $23.10 | $23.10 | $22.95 | $22.95 | $20.82 | 951 |
| 2018-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $21.32 | 0 |
| 2018-10-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.32 | 200 |
| 2018-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $21.09 | 4,412 |
| 2018-10-04 | $23.10 | $23.10 | $23.10 | $23.10 | $20.96 | 200 |
| 2018-10-03 | $23.05 | $23.05 | $23.05 | $23.05 | $20.91 | 0 |
| 2018-10-02 | $24.00 | $24.00 | $23.05 | $23.05 | $20.91 | 2,392 |
| 2018-10-01 | $24.25 | $24.25 | $24.00 | $24.25 | $22.00 | 640 |
| 2018-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.23 | 0 |
| 2018-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.23 | 0 |
| 2018-09-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.23 | 0 |
| 2018-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.23 | 200 |
| 2018-09-24 | $24.00 | $24.50 | $24.00 | $24.50 | $22.23 | 2,940 |
| 2018-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.78 | 0 |
| 2018-09-20 | $25.00 | $25.00 | $24.00 | $24.00 | $21.78 | 3,384 |
| 2018-09-19 | $25.50 | $25.50 | $24.51 | $24.51 | $22.12 | 1,600 |
| 2018-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 900 |
| 2018-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 200 |
| 2018-09-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.01 | 0 |
| 2018-09-13 | $25.75 | $26.00 | $25.50 | $25.50 | $23.01 | 2,600 |
| 2018-09-12 | $25.55 | $25.55 | $25.55 | $25.55 | $23.06 | 400 |
| 2018-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.06 | 247 |
| 2018-09-10 | $25.75 | $25.75 | $25.50 | $25.50 | $23.01 | 4,040 |
| 2018-09-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 0 |
| 2018-09-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 0 |
| 2018-09-05 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 30 |
| 2018-09-04 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 70 |
| 2018-08-31 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 1,000 |
| 2018-08-30 | $25.85 | $25.85 | $25.65 | $25.65 | $23.15 | 881 |
| 2018-08-29 | $25.90 | $25.90 | $25.90 | $25.90 | $23.37 | 1,040 |
| 2018-08-28 | $25.90 | $25.90 | $25.90 | $25.90 | $23.37 | 600 |
| 2018-08-27 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 770 |
| 2018-08-24 | $26.00 | $26.00 | $25.90 | $25.90 | $23.37 | 460 |
| 2018-08-23 | $26.05 | $26.05 | $26.05 | $26.05 | $23.51 | 800 |
| 2018-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.46 | 0 |
| 2018-08-21 | $26.30 | $26.30 | $25.90 | $26.00 | $23.46 | 1,745 |
| 2018-08-20 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 600 |
| 2018-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.46 | 0 |
| 2018-08-16 | $26.05 | $26.30 | $26.00 | $26.00 | $23.46 | 1,630 |
| 2018-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.46 | 149 |
| 2018-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.46 | 1,000 |
| 2018-08-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.51 | 0 |
| 2018-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $23.51 | 0 |
| 2018-08-09 | $26.25 | $26.25 | $26.00 | $26.05 | $23.51 | 1,075 |
| 2018-08-08 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 0 |
| 2018-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 100 |
| 2018-08-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.82 | 1,994 |
| 2018-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 395 |
| 2018-08-02 | $26.45 | $26.45 | $26.45 | $26.45 | $23.87 | 0 |
| 2018-08-01 | $26.45 | $26.45 | $26.45 | $26.45 | $23.87 | 200 |
| 2018-07-31 | $26.25 | $26.50 | $26.25 | $26.50 | $23.91 | 2,600 |
| 2018-07-30 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 500 |
| 2018-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 100 |
| 2018-07-26 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 118 |
| 2018-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 465 |
| 2018-07-24 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 910 |
| 2018-07-23 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 0 |
| 2018-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 125 |
| 2018-07-19 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 425 |
| 2018-07-18 | $26.35 | $26.35 | $26.35 | $26.35 | $23.78 | 500 |
| 2018-07-17 | $26.35 | $26.40 | $26.35 | $26.40 | $23.82 | 3,100 |
| 2018-07-16 | $26.36 | $26.45 | $26.35 | $26.35 | $23.78 | 1,272 |
| 2018-07-13 | $26.45 | $26.45 | $26.45 | $26.45 | $23.87 | 169 |
| 2018-07-12 | $26.35 | $26.50 | $26.35 | $26.50 | $23.91 | 2,000 |
| 2018-07-11 | $26.30 | $26.30 | $26.30 | $26.30 | $23.73 | 1,096 |
| 2018-07-10 | $26.20 | $26.20 | $26.20 | $26.20 | $23.64 | 50 |
| 2018-07-09 | $26.25 | $26.25 | $26.20 | $26.20 | $23.64 | 15,825 |
| 2018-07-06 | $26.20 | $26.20 | $26.20 | $26.20 | $23.64 | 200 |
| 2018-07-05 | $26.20 | $26.25 | $26.20 | $26.20 | $23.64 | 626 |
| 2018-07-03 | $26.25 | $26.25 | $26.25 | $26.25 | $23.69 | 1,500 |
| 2018-07-02 | $26.15 | $26.15 | $26.15 | $26.15 | $23.60 | 195 |
| 2018-06-29 | $26.15 | $26.15 | $26.15 | $26.15 | $23.60 | 0 |
| 2018-06-28 | $26.15 | $26.15 | $26.15 | $26.15 | $23.60 | 2,708 |
| 2018-06-27 | $26.15 | $26.15 | $26.15 | $26.15 | $23.60 | 1,000 |
| 2018-06-26 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 0 |
| 2018-06-25 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 0 |
| 2018-06-22 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 20 |
| 2018-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 1,500 |
| 2018-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2018-06-19 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2018-06-18 | $26.10 | $26.20 | $26.10 | $26.20 | $23.53 | 2,603 |
| 2018-06-15 | $26.15 | $26.15 | $26.15 | $26.15 | $23.48 | 100 |
| 2018-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 509 |
| 2018-06-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.39 | 400 |
| 2018-06-12 | $26.15 | $26.15 | $26.00 | $26.10 | $23.44 | 3,793 |
| 2018-06-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 100 |
| 2018-06-08 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 0 |
| 2018-06-07 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 0 |
| 2018-06-06 | $26.19 | $26.20 | $26.10 | $26.10 | $23.44 | 1,335 |
| 2018-06-05 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 2 |
| 2018-06-04 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 100 |
| 2018-06-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2018-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 100 |
| 2018-05-30 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 300 |
| 2018-05-29 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 1,365 |
| 2018-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 0 |
| 2018-05-24 | $26.10 | $26.10 | $26.10 | $26.10 | $23.44 | 1,076 |
| 2018-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $23.57 | 0 |
| 2018-05-22 | $26.25 | $26.25 | $26.25 | $26.25 | $23.57 | 0 |
| 2018-05-21 | $26.25 | $26.25 | $26.25 | $26.25 | $23.57 | 0 |
| 2018-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $23.57 | 1 |
| 2018-05-17 | $26.26 | $26.26 | $26.25 | $26.25 | $23.57 | 5,337 |
| 2018-05-16 | $26.00 | $26.50 | $26.00 | $26.25 | $23.57 | 2,415 |
| 2018-05-15 | $25.62 | $26.00 | $25.62 | $26.00 | $23.35 | 2,000 |
| 2018-05-14 | $25.15 | $25.15 | $25.15 | $25.15 | $22.58 | 205 |
| 2018-05-11 | $25.05 | $25.07 | $25.05 | $25.07 | $22.51 | 2,600 |
| 2018-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.45 | 43 |
| 2018-05-09 | $24.90 | $25.00 | $24.90 | $25.00 | $22.45 | 2,927 |
| 2018-05-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.22 | 100 |
| 2018-05-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 500 |
| 2018-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 2,000 |
| 2018-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 1,787 |
| 2018-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-05-01 | $24.40 | $24.50 | $24.40 | $24.50 | $22.00 | 10,670 |
| 2018-04-30 | $24.35 | $24.35 | $24.35 | $24.35 | $21.86 | 0 |
| 2018-04-27 | $24.35 | $24.35 | $24.35 | $24.35 | $21.86 | 1,293 |
| 2018-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 90 |
| 2018-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-04-23 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-04-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2018-04-18 | $25.00 | $25.00 | $24.50 | $24.50 | $22.00 | 920 |
| 2018-04-17 | $24.50 | $25.00 | $24.50 | $24.51 | $22.01 | 2,720 |
| 2018-04-16 | $24.80 | $25.00 | $24.50 | $24.50 | $22.00 | 1,260 |
| 2018-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.45 | 550 |
| 2018-04-12 | $24.50 | $24.75 | $24.50 | $24.75 | $22.22 | 600 |
| 2018-04-11 | $24.20 | $24.99 | $24.05 | $24.05 | $21.60 | 591 |
| 2018-04-10 | $23.89 | $24.00 | $23.89 | $24.00 | $21.55 | 1,700 |
| 2018-04-09 | $23.65 | $23.65 | $23.65 | $23.65 | $21.24 | 400 |
| 2018-04-06 | $23.75 | $24.00 | $23.75 | $24.00 | $21.55 | 1,000 |
| 2018-04-05 | $23.60 | $23.65 | $23.60 | $23.65 | $21.24 | 3,847 |
| 2018-04-04 | $23.62 | $23.66 | $23.62 | $23.66 | $21.25 | 300 |
| 2018-04-03 | $23.60 | $23.60 | $23.60 | $23.60 | $21.19 | 0 |
| 2018-04-02 | $23.62 | $23.62 | $23.60 | $23.60 | $21.19 | 6,049 |
| 2018-03-29 | $23.73 | $23.90 | $23.62 | $23.62 | $21.21 | 769 |
| 2018-03-28 | $23.55 | $23.55 | $23.55 | $23.55 | $21.15 | 280 |
| 2018-03-27 | $23.60 | $23.60 | $23.50 | $23.50 | $21.10 | 3,991 |
| 2018-03-26 | $23.30 | $23.60 | $23.30 | $23.60 | $21.19 | 685 |
| 2018-03-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 1,900 |
| 2018-03-22 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 120 |
| 2018-03-21 | $23.24 | $23.24 | $23.24 | $23.24 | $20.75 | 0 |
| 2018-03-20 | $23.20 | $23.24 | $23.20 | $23.24 | $20.75 | 630 |
| 2018-03-19 | $23.20 | $23.20 | $23.20 | $23.20 | $20.72 | 0 |
| 2018-03-16 | $23.15 | $23.20 | $23.15 | $23.20 | $20.72 | 265 |
| 2018-03-15 | $23.12 | $23.12 | $23.12 | $23.12 | $20.64 | 0 |
| 2018-03-14 | $23.12 | $23.12 | $23.12 | $23.12 | $20.64 | 1,300 |
| 2018-03-13 | $23.10 | $23.10 | $23.10 | $23.10 | $20.63 | 1,500 |
| 2018-03-12 | $23.10 | $23.11 | $23.02 | $23.10 | $20.63 | 11,326 |
| 2018-03-09 | $23.10 | $23.10 | $23.10 | $23.10 | $20.63 | 393 |
| 2018-03-08 | $23.05 | $23.05 | $23.05 | $23.05 | $20.58 | 300 |
| 2018-03-07 | $23.05 | $23.05 | $23.05 | $23.05 | $20.58 | 3,700 |
| 2018-03-06 | $23.10 | $23.10 | $23.09 | $23.09 | $20.62 | 1,125 |
| 2018-03-05 | $23.05 | $23.05 | $23.05 | $23.05 | $20.58 | 0 |
| 2018-03-02 | $23.05 | $23.05 | $23.05 | $23.05 | $20.58 | 1,100 |
| 2018-03-01 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-28 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-27 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 15 |
| 2018-02-26 | $23.03 | $23.03 | $23.02 | $23.02 | $20.56 | 2,401 |
| 2018-02-23 | $23.05 | $23.05 | $23.05 | $23.05 | $20.58 | 1,500 |
| 2018-02-22 | $23.02 | $23.02 | $23.01 | $23.01 | $20.55 | 3,505 |
| 2018-02-21 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-20 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 200 |
| 2018-02-16 | $23.20 | $23.20 | $23.02 | $23.02 | $20.56 | 3,146 |
| 2018-02-15 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-14 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-13 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 200 |
| 2018-02-12 | $23.02 | $23.02 | $23.01 | $23.01 | $20.55 | 500 |
| 2018-02-09 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 1,050 |
| 2018-02-08 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 100 |
| 2018-02-07 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 0 |
| 2018-02-06 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 1,164 |
| 2018-02-05 | $23.02 | $23.02 | $23.02 | $23.02 | $20.56 | 200 |
| 2018-02-02 | $23.00 | $23.02 | $23.00 | $23.02 | $20.56 | 3,351 |
| 2018-02-01 | $22.90 | $23.20 | $22.90 | $23.20 | $20.72 | 6,800 |
| 2018-01-31 | $22.65 | $22.75 | $22.65 | $22.75 | $20.31 | 2,170 |
| 2018-01-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.09 | 500 |
| 2018-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.09 | 800 |
| 2018-01-26 | $22.15 | $22.25 | $22.15 | $22.25 | $19.87 | 2,026 |
| 2018-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.64 | 2,680 |
| 2018-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.64 | 0 |
| 2018-01-23 | $22.30 | $22.30 | $22.00 | $22.00 | $19.64 | 6,748 |
| 2018-01-22 | $22.45 | $22.45 | $22.45 | $22.45 | $20.05 | 10 |
| 2018-01-19 | $22.45 | $22.45 | $22.45 | $22.45 | $20.05 | 300 |
| 2018-01-18 | $22.50 | $22.50 | $22.49 | $22.49 | $20.08 | 1,355 |
| 2018-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.09 | 775 |
| 2018-01-16 | $21.31 | $21.95 | $21.30 | $21.90 | $19.56 | 1,700 |
| 2018-01-12 | $23.00 | $23.00 | $21.50 | $21.95 | $19.60 | 1,241 |
| 2018-01-11 | $20.70 | $20.75 | $20.70 | $20.75 | $18.53 | 5,220 |
| 2018-01-10 | $20.70 | $20.70 | $20.70 | $20.70 | $18.48 | 31 |
| 2018-01-09 | $20.75 | $20.75 | $20.70 | $20.70 | $18.48 | 1,900 |
| 2018-01-08 | $20.60 | $20.75 | $20.60 | $20.60 | $18.39 | 4,150 |
| 2018-01-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.53 | 2,917 |
| 2018-01-04 | $20.75 | $20.75 | $20.75 | $20.75 | $18.53 | 200 |
| 2018-01-03 | $20.60 | $20.75 | $20.60 | $20.75 | $18.53 | 6,101 |
| 2018-01-02 | $20.70 | $20.70 | $20.70 | $20.70 | $18.48 | 676 |
| 2017-12-29 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 800 |
| 2017-12-28 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 100 |
| 2017-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.31 | 3,800 |
| 2017-12-26 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 900 |
| 2017-12-22 | $20.75 | $20.75 | $20.45 | $20.45 | $18.26 | 809 |
| 2017-12-21 | $20.50 | $20.70 | $20.45 | $20.45 | $18.26 | 3,862 |
| 2017-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-12-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 415 |
| 2017-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 300 |
| 2017-12-13 | $20.75 | $20.75 | $20.75 | $20.75 | $18.42 | 543 |
| 2017-12-12 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 900 |
| 2017-12-11 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 0 |
| 2017-12-08 | $20.30 | $20.40 | $20.30 | $20.40 | $18.11 | 400 |
| 2017-12-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.38 | 0 |
| 2017-12-06 | $20.70 | $20.70 | $20.70 | $20.70 | $18.38 | 1,900 |
| 2017-12-05 | $20.56 | $20.56 | $20.56 | $20.56 | $18.25 | 100 |
| 2017-12-04 | $20.65 | $20.65 | $20.55 | $20.55 | $18.24 | 3,000 |
| 2017-12-01 | $20.45 | $20.50 | $20.45 | $20.50 | $18.20 | 720 |
| 2017-11-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 400 |
| 2017-11-29 | $20.45 | $20.45 | $20.25 | $20.25 | $17.98 | 1,500 |
| 2017-11-28 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 0 |
| 2017-11-27 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 600 |
| 2017-11-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 2,000 |
| 2017-11-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 0 |
| 2017-11-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 200 |
| 2017-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 0 |
| 2017-11-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 1,000 |
| 2017-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 800 |
| 2017-11-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.98 | 100 |
| 2017-11-14 | $20.45 | $20.70 | $20.30 | $20.30 | $18.02 | 3,655 |
| 2017-11-13 | $20.10 | $20.25 | $20.10 | $20.25 | $17.98 | 636 |
| 2017-11-10 | $20.25 | $20.25 | $20.20 | $20.20 | $17.93 | 1,300 |
| 2017-11-09 | $20.35 | $20.35 | $20.25 | $20.25 | $17.98 | 10,191 |
| 2017-11-08 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 767 |
| 2017-11-07 | $20.45 | $20.49 | $20.45 | $20.49 | $18.19 | 6,452 |
| 2017-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $18.15 | 100 |
| 2017-11-03 | $20.40 | $20.45 | $20.40 | $20.45 | $18.15 | 600 |
| 2017-11-02 | $20.30 | $20.40 | $20.30 | $20.40 | $18.11 | 400 |
| 2017-11-01 | $20.30 | $20.30 | $20.30 | $20.30 | $18.02 | 50 |
| 2017-10-31 | $20.30 | $20.30 | $20.30 | $20.30 | $18.02 | 1,100 |
| 2017-10-30 | $20.45 | $20.45 | $20.45 | $20.45 | $18.15 | 0 |
| 2017-10-27 | $20.45 | $20.45 | $20.45 | $20.45 | $18.15 | 0 |
| 2017-10-26 | $20.45 | $20.45 | $20.45 | $20.45 | $18.15 | 0 |
| 2017-10-25 | $20.45 | $20.45 | $20.45 | $20.45 | $18.15 | 100 |
| 2017-10-24 | $20.50 | $20.50 | $20.25 | $20.25 | $17.98 | 3,812 |
| 2017-10-23 | $20.55 | $20.55 | $20.55 | $20.55 | $18.24 | 349 |
| 2017-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-10-18 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 1,200 |
| 2017-10-13 | $20.47 | $20.55 | $20.47 | $20.55 | $18.24 | 775 |
| 2017-10-12 | $20.55 | $20.55 | $20.55 | $20.55 | $18.24 | 523 |
| 2017-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.20 | 0 |
| 2017-10-10 | $20.45 | $20.50 | $20.45 | $20.50 | $18.20 | 2,676 |
| 2017-10-09 | $20.38 | $20.38 | $20.38 | $20.38 | $18.09 | 0 |
| 2017-10-06 | $20.38 | $20.38 | $20.38 | $20.38 | $18.09 | 0 |
| 2017-10-05 | $20.38 | $20.38 | $20.38 | $20.38 | $18.09 | 500 |
| 2017-10-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 16 |
| 2017-10-03 | $20.35 | $20.40 | $20.35 | $20.40 | $18.11 | 34,886 |
| 2017-10-02 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 200 |
| 2017-09-29 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 300 |
| 2017-09-28 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 500 |
| 2017-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 0 |
| 2017-09-26 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 1,000 |
| 2017-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $18.11 | 1,400 |
| 2017-09-22 | $20.35 | $20.35 | $20.35 | $20.35 | $18.07 | 29 |
| 2017-09-21 | $20.35 | $20.45 | $20.35 | $20.35 | $18.07 | 1,154 |
| 2017-09-20 | $20.40 | $20.40 | $20.35 | $20.35 | $17.96 | 2,195 |
| 2017-09-19 | $20.40 | $20.40 | $20.40 | $20.40 | $18.00 | 0 |
| 2017-09-18 | $20.30 | $20.40 | $20.30 | $20.40 | $18.00 | 33,687 |
| 2017-09-15 | $20.35 | $20.35 | $20.35 | $20.35 | $17.96 | 1,500 |
| 2017-09-14 | $20.35 | $20.35 | $20.35 | $20.35 | $17.96 | 52 |
| 2017-09-13 | $20.30 | $20.35 | $20.30 | $20.35 | $17.96 | 18,700 |
| 2017-09-12 | $20.30 | $20.30 | $20.30 | $20.30 | $17.92 | 430 |
| 2017-09-11 | $20.35 | $20.35 | $20.35 | $20.35 | $17.96 | 451 |
| 2017-09-08 | $20.30 | $20.35 | $20.21 | $20.35 | $17.96 | 42,062 |
| 2017-09-07 | $20.30 | $20.30 | $20.30 | $20.30 | $17.92 | 800 |
| 2017-09-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.92 | 1,700 |
| 2017-09-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.92 | 1,500 |
| 2017-09-01 | $20.24 | $20.24 | $20.24 | $20.24 | $17.86 | 0 |
| 2017-08-31 | $20.24 | $20.24 | $20.24 | $20.24 | $17.86 | 400 |
| 2017-08-30 | $20.19 | $20.25 | $20.19 | $20.25 | $17.87 | 1,150 |
| 2017-08-29 | $20.15 | $20.15 | $20.05 | $20.10 | $17.74 | 34,200 |
| 2017-08-28 | $20.15 | $20.20 | $20.15 | $20.20 | $17.83 | 6,800 |
| 2017-08-25 | $20.25 | $20.25 | $20.15 | $20.15 | $17.78 | 316 |
| 2017-08-24 | $20.35 | $20.35 | $20.30 | $20.30 | $17.92 | 12,263 |
| 2017-08-23 | $20.35 | $20.35 | $20.35 | $20.35 | $17.96 | 620 |
| 2017-08-22 | $20.40 | $20.40 | $20.40 | $20.40 | $18.00 | 300 |
| 2017-08-21 | $20.35 | $20.35 | $20.30 | $20.35 | $17.96 | 13,837 |
| 2017-08-18 | $20.37 | $20.55 | $20.37 | $20.55 | $18.14 | 800 |
| 2017-08-17 | $20.40 | $20.40 | $20.40 | $20.40 | $18.00 | 800 |
| 2017-08-16 | $20.40 | $20.40 | $20.40 | $20.40 | $18.00 | 45 |
| 2017-08-15 | $20.40 | $20.40 | $20.35 | $20.40 | $18.00 | 6,545 |
| 2017-08-14 | $20.40 | $20.42 | $20.40 | $20.42 | $18.02 | 12,086 |
| 2017-08-11 | $20.40 | $20.45 | $20.40 | $20.40 | $18.00 | 3,736 |
| 2017-08-10 | $20.40 | $20.55 | $20.40 | $20.40 | $18.00 | 4,264 |
| 2017-08-09 | $20.33 | $20.58 | $20.33 | $20.55 | $18.14 | 3,600 |
| 2017-08-08 | $20.25 | $20.33 | $20.25 | $20.33 | $17.94 | 2,000 |
| 2017-08-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.87 | 543 |
| 2017-08-04 | $20.35 | $20.35 | $20.35 | $20.35 | $17.96 | 1,670 |
| 2017-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.87 | 7,000 |
| 2017-08-02 | $19.90 | $20.25 | $19.90 | $20.25 | $17.87 | 3,900 |
| 2017-08-01 | $19.80 | $19.90 | $19.80 | $19.90 | $17.56 | 2,800 |
| 2017-07-31 | $19.60 | $19.60 | $19.58 | $19.60 | $17.30 | 2,414 |
| 2017-07-28 | $19.58 | $19.58 | $19.58 | $19.58 | $17.28 | 2,300 |
| 2017-07-27 | $19.70 | $19.70 | $19.58 | $19.58 | $17.28 | 88,599 |
| 2017-07-26 | $19.58 | $19.80 | $19.58 | $19.80 | $17.47 | 700 |
| 2017-07-25 | $19.40 | $19.58 | $19.35 | $19.58 | $17.28 | 1,998 |
| 2017-07-24 | $19.40 | $19.50 | $19.40 | $19.50 | $17.21 | 2,800 |
| 2017-07-21 | $19.45 | $19.45 | $19.45 | $19.45 | $17.17 | 2,500 |
| 2017-07-20 | $19.40 | $19.40 | $19.40 | $19.40 | $17.12 | 100 |
| 2017-07-19 | $19.32 | $19.32 | $19.32 | $19.32 | $17.05 | 0 |
| 2017-07-18 | $19.32 | $19.32 | $19.32 | $19.32 | $17.05 | 2,800 |
| 2017-07-17 | $19.50 | $19.50 | $19.32 | $19.32 | $17.05 | 1,194 |
| 2017-07-14 | $19.40 | $19.60 | $19.40 | $19.60 | $17.30 | 383 |
| 2017-07-13 | $19.40 | $19.40 | $19.40 | $19.40 | $17.12 | 118 |
| 2017-07-12 | $19.32 | $19.32 | $19.32 | $19.32 | $17.05 | 150 |
| 2017-07-11 | $19.50 | $19.50 | $19.23 | $19.23 | $16.97 | 57,243 |
| 2017-07-10 | $19.19 | $19.19 | $19.19 | $19.19 | $16.94 | 1,600 |
| 2017-07-07 | $19.19 | $19.19 | $19.19 | $19.19 | $16.94 | 0 |
| 2017-07-06 | $19.20 | $19.21 | $19.18 | $19.19 | $16.94 | 5,736 |
| 2017-07-05 | $19.34 | $19.34 | $19.34 | $19.34 | $17.07 | 100 |
| 2017-07-03 | $19.18 | $19.18 | $19.18 | $19.18 | $16.93 | 4 |
| 2017-06-30 | $19.18 | $19.18 | $19.18 | $19.18 | $16.93 | 200 |
| 2017-06-29 | $19.20 | $19.20 | $19.16 | $19.16 | $16.91 | 2,200 |
| 2017-06-28 | $19.15 | $19.16 | $19.15 | $19.16 | $16.91 | 1,500 |
| 2017-06-27 | $19.15 | $19.15 | $19.15 | $19.15 | $16.90 | 0 |
| 2017-06-26 | $19.10 | $19.15 | $19.10 | $19.15 | $16.90 | 2,108 |
| 2017-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $16.99 | 526 |
| 2017-06-22 | $19.05 | $19.25 | $19.05 | $19.25 | $16.99 | 4,400 |
| 2017-06-21 | $19.05 | $19.05 | $19.05 | $19.05 | $16.81 | 0 |
| 2017-06-20 | $19.05 | $19.05 | $19.05 | $19.05 | $16.71 | 100 |
| 2017-06-19 | $19.05 | $19.15 | $19.05 | $19.05 | $16.71 | 750 |
| 2017-06-16 | $19.15 | $19.20 | $19.15 | $19.20 | $16.84 | 1,805 |
| 2017-06-15 | $19.05 | $19.05 | $19.05 | $19.05 | $16.71 | 1,100 |
| 2017-06-14 | $19.25 | $19.25 | $19.05 | $19.05 | $16.71 | 2,660 |
| 2017-06-13 | $19.10 | $19.10 | $19.10 | $19.10 | $16.75 | 7,071 |
| 2017-06-12 | $19.01 | $19.01 | $19.01 | $19.01 | $16.67 | 0 |
| 2017-06-09 | $19.01 | $19.01 | $19.01 | $19.01 | $16.67 | 0 |
| 2017-06-08 | $19.70 | $19.70 | $19.01 | $19.01 | $16.67 | 1,514 |
| 2017-06-07 | $19.60 | $19.60 | $19.60 | $19.60 | $17.19 | 500 |
| 2017-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 130 |
| 2017-06-05 | $19.20 | $19.74 | $19.00 | $19.00 | $16.66 | 1,086 |
| 2017-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 99 |
| 2017-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 3,400 |
| 2017-05-31 | $18.90 | $18.90 | $18.90 | $18.90 | $16.58 | 2,108 |
| 2017-05-30 | $18.90 | $18.90 | $18.90 | $18.90 | $16.58 | 200 |
| 2017-05-26 | $18.90 | $19.00 | $18.90 | $19.00 | $16.66 | 1,889 |
| 2017-05-25 | $18.90 | $18.91 | $18.90 | $18.90 | $16.58 | 3,070 |
| 2017-05-24 | $18.99 | $18.99 | $18.99 | $18.99 | $16.65 | 0 |
| 2017-05-23 | $18.99 | $18.99 | $18.99 | $18.99 | $16.65 | 100 |
| 2017-05-22 | $18.99 | $19.00 | $18.99 | $19.00 | $16.66 | 2,050 |
| 2017-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 0 |
| 2017-05-18 | $18.80 | $19.00 | $18.77 | $19.00 | $16.66 | 1,430 |
| 2017-05-17 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 0 |
| 2017-05-16 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 800 |
| 2017-05-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 100 |
| 2017-05-12 | $19.00 | $19.25 | $19.00 | $19.25 | $16.88 | 368 |
| 2017-05-11 | $19.25 | $19.25 | $18.76 | $18.76 | $16.45 | 1,500 |
| 2017-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 500 |
| 2017-05-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 600 |
| 2017-05-08 | $18.90 | $19.45 | $18.90 | $19.35 | $16.97 | 1,700 |
| 2017-05-05 | $18.76 | $18.76 | $18.76 | $18.76 | $16.45 | 2,100 |
| 2017-05-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 0 |
| 2017-05-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 0 |
| 2017-05-02 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 1,500 |
| 2017-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 2,300 |
| 2017-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 0 |
| 2017-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 400 |
| 2017-04-26 | $19.00 | $19.00 | $18.99 | $18.99 | $16.65 | 585 |
| 2017-04-25 | $18.65 | $19.15 | $18.65 | $19.15 | $16.79 | 792 |
| 2017-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 300 |
| 2017-04-21 | $19.00 | $19.20 | $19.00 | $19.20 | $16.84 | 550 |
| 2017-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 1,100 |
| 2017-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $16.84 | 47 |
| 2017-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $16.84 | 400 |
| 2017-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 312 |
| 2017-04-13 | $18.62 | $18.62 | $18.62 | $18.62 | $16.33 | 0 |
| 2017-04-12 | $18.62 | $18.62 | $18.62 | $18.62 | $16.33 | 300 |
| 2017-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 5 |
| 2017-04-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.66 | 1,300 |
| 2017-04-07 | $18.80 | $19.00 | $18.61 | $19.00 | $16.66 | 2,500 |
| 2017-04-06 | $18.62 | $18.62 | $18.62 | $18.62 | $16.33 | 0 |
| 2017-04-05 | $18.65 | $18.65 | $18.62 | $18.62 | $16.33 | 6,600 |
| 2017-04-04 | $18.90 | $18.90 | $18.90 | $18.90 | $16.58 | 1,500 |
| 2017-04-03 | $18.90 | $18.90 | $18.65 | $18.65 | $16.36 | 1,300 |
| 2017-03-31 | $18.61 | $18.61 | $18.61 | $18.61 | $16.32 | 0 |
| 2017-03-30 | $18.61 | $18.61 | $18.61 | $18.61 | $16.32 | 0 |
| 2017-03-29 | $18.65 | $18.65 | $18.61 | $18.61 | $16.32 | 7,827 |
| 2017-03-28 | $18.65 | $18.65 | $18.65 | $18.65 | $16.36 | 0 |
| 2017-03-27 | $18.65 | $18.65 | $18.65 | $18.65 | $16.36 | 0 |
| 2017-03-24 | $18.65 | $18.65 | $18.65 | $18.65 | $16.36 | 1,300 |
| 2017-03-23 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 0 |
| 2017-03-22 | $18.80 | $18.80 | $18.80 | $18.80 | $16.49 | 0 |
| 2017-03-21 | $18.90 | $18.90 | $18.80 | $18.80 | $16.38 | 400 |
| 2017-03-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 400 |
| 2017-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 0 |
| 2017-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 100 |
| 2017-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 0 |
| 2017-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 0 |
| 2017-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 600 |
| 2017-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 1,000 |
| 2017-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.56 | 1,000 |
| 2017-03-08 | $18.65 | $19.00 | $18.65 | $19.00 | $16.56 | 5,118 |
| 2017-03-07 | $18.56 | $18.56 | $18.56 | $18.56 | $16.17 | 389 |
| 2017-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.34 | 140 |
| 2017-03-03 | $18.25 | $18.65 | $18.25 | $18.65 | $16.25 | 2,773 |
| 2017-03-02 | $17.80 | $18.10 | $17.80 | $18.10 | $15.77 | 2,960 |
| 2017-03-01 | $17.48 | $17.70 | $17.48 | $17.70 | $15.42 | 5,872 |
| 2017-02-28 | $17.40 | $17.50 | $17.40 | $17.50 | $15.25 | 1,800 |
| 2017-02-27 | $17.40 | $17.40 | $17.40 | $17.40 | $15.16 | 100 |
| 2017-02-24 | $17.40 | $17.40 | $17.40 | $17.40 | $15.16 | 1,000 |
| 2017-02-23 | $17.29 | $17.40 | $17.25 | $17.40 | $15.16 | 5,610 |
| 2017-02-22 | $17.18 | $17.25 | $17.18 | $17.25 | $15.03 | 700 |
| 2017-02-21 | $17.16 | $17.25 | $17.16 | $17.25 | $15.03 | 1,026 |
| 2017-02-17 | $17.26 | $17.26 | $17.25 | $17.25 | $15.03 | 7,540 |
| 2017-02-16 | $17.29 | $17.29 | $17.25 | $17.25 | $15.03 | 890 |
| 2017-02-15 | $17.25 | $17.25 | $17.25 | $17.25 | $15.03 | 1,500 |
| 2017-02-14 | $17.25 | $17.25 | $17.05 | $17.11 | $14.91 | 5,580 |
| 2017-02-13 | $17.25 | $17.25 | $17.25 | $17.25 | $15.03 | 2,500 |
| 2017-02-10 | $17.25 | $17.25 | $17.20 | $17.25 | $15.03 | 2,559 |
| 2017-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 5 |
| 2017-02-08 | $17.05 | $17.05 | $17.00 | $17.00 | $14.81 | 1,690 |
| 2017-02-07 | $17.05 | $17.25 | $17.05 | $17.25 | $15.03 | 500 |
| 2017-02-06 | $17.00 | $17.05 | $17.00 | $17.05 | $14.86 | 17,200 |
| 2017-02-03 | $16.90 | $17.00 | $16.90 | $17.00 | $14.81 | 20,575 |
| 2017-02-02 | $16.80 | $16.90 | $16.80 | $16.90 | $14.73 | 840 |
| 2017-02-01 | $16.70 | $16.80 | $16.70 | $16.80 | $14.64 | 3,180 |
| 2017-01-31 | $17.05 | $17.05 | $16.67 | $16.67 | $14.53 | 27,323 |
| 2017-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 2,442 |
| 2017-01-27 | $17.00 | $17.00 | $16.95 | $17.00 | $14.81 | 8,500 |
| 2017-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 0 |
| 2017-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 1,825 |
| 2017-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 50 |
| 2017-01-23 | $17.20 | $17.20 | $17.00 | $17.00 | $14.81 | 4,189 |
| 2017-01-20 | $17.20 | $17.20 | $17.20 | $17.20 | $14.99 | 180 |
| 2017-01-19 | $17.25 | $17.40 | $17.25 | $17.40 | $15.16 | 2,638 |
| 2017-01-18 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 0 |
| 2017-01-17 | $17.26 | $17.30 | $17.10 | $17.10 | $14.90 | 5,239 |
| 2017-01-13 | $17.35 | $17.35 | $17.35 | $17.35 | $15.12 | 0 |
| 2017-01-12 | $17.35 | $17.35 | $17.34 | $17.35 | $15.12 | 2,000 |
| 2017-01-11 | $17.34 | $17.34 | $17.34 | $17.34 | $15.11 | 420 |
| 2017-01-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.03 | 0 |
| 2017-01-09 | $17.25 | $17.25 | $17.25 | $17.25 | $15.03 | 1,000 |
| 2017-01-06 | $17.05 | $17.05 | $17.05 | $17.05 | $14.86 | 0 |
| 2017-01-05 | $17.05 | $17.05 | $17.05 | $17.05 | $14.86 | 100 |
| 2017-01-04 | $17.45 | $17.50 | $17.45 | $17.45 | $15.21 | 2,426 |
| 2017-01-03 | $17.10 | $17.45 | $17.10 | $17.45 | $15.21 | 3,559 |
| 2016-12-30 | $16.85 | $17.00 | $16.85 | $17.00 | $14.81 | 2,254 |
| 2016-12-29 | $16.71 | $16.85 | $16.71 | $16.85 | $14.68 | 2,171 |
| 2016-12-28 | $16.80 | $16.80 | $16.70 | $16.70 | $14.55 | 840 |
| 2016-12-27 | $16.50 | $16.80 | $16.45 | $16.80 | $14.64 | 2,265 |
| 2016-12-23 | $16.45 | $16.45 | $16.45 | $16.45 | $14.34 | 500 |
| 2016-12-22 | $16.40 | $16.40 | $16.40 | $16.40 | $14.29 | 0 |
| 2016-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $14.29 | 320 |
| 2016-12-20 | $16.50 | $16.50 | $16.40 | $16.40 | $14.20 | 1,709 |
| 2016-12-19 | $16.50 | $16.50 | $16.45 | $16.45 | $14.24 | 2,675 |
| 2016-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $14.28 | 17 |
| 2016-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $14.28 | 775 |
| 2016-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $14.28 | 2,941 |
| 2016-12-13 | $16.65 | $16.65 | $16.55 | $16.55 | $14.33 | 3,642 |
| 2016-12-12 | $17.00 | $17.00 | $16.70 | $16.70 | $14.46 | 1,600 |
| 2016-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.72 | 947 |
| 2016-12-08 | $17.00 | $17.04 | $17.00 | $17.04 | $14.75 | 400 |
| 2016-12-07 | $17.00 | $17.00 | $16.70 | $16.70 | $14.46 | 550 |
| 2016-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $14.72 | 100 |
| 2016-12-05 | $17.00 | $17.00 | $16.65 | $17.00 | $14.72 | 1,850 |
| 2016-12-02 | $17.00 | $17.00 | $16.75 | $16.95 | $14.67 | 1,300 |
| 2016-12-01 | $17.00 | $17.10 | $16.65 | $17.10 | $14.80 | 902 |
| 2016-11-30 | $17.15 | $17.15 | $17.15 | $17.15 | $14.85 | 0 |
| 2016-11-29 | $17.15 | $17.15 | $17.15 | $17.15 | $14.85 | 0 |
| 2016-11-28 | $16.80 | $17.15 | $16.80 | $17.15 | $14.85 | 3,439 |
| 2016-11-25 | $16.75 | $16.75 | $16.75 | $16.75 | $14.50 | 0 |
| 2016-11-23 | $16.75 | $16.75 | $16.75 | $16.75 | $14.50 | 0 |
| 2016-11-22 | $16.70 | $16.80 | $16.70 | $16.75 | $14.50 | 25,729 |
| 2016-11-21 | $16.70 | $16.70 | $16.60 | $16.60 | $14.37 | 2,030 |
| 2016-11-18 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 0 |
| 2016-11-17 | $16.50 | $16.85 | $16.50 | $16.55 | $14.33 | 10,787 |
| 2016-11-16 | $16.45 | $16.45 | $16.30 | $16.30 | $14.11 | 3,583 |
| 2016-11-15 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 1,438 |
| 2016-11-14 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 2,650 |
| 2016-11-11 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 0 |
| 2016-11-10 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 300 |
| 2016-11-09 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 0 |
| 2016-11-08 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 0 |
| 2016-11-07 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 7,207 |
| 2016-11-04 | $16.35 | $16.55 | $16.35 | $16.55 | $14.33 | 7,761 |
| 2016-11-03 | $16.40 | $16.40 | $16.40 | $16.40 | $14.20 | 0 |
| 2016-11-02 | $16.55 | $16.55 | $16.40 | $16.40 | $14.20 | 1,935 |
| 2016-11-01 | $16.40 | $16.45 | $16.40 | $16.45 | $14.24 | 1,000 |
| 2016-10-31 | $16.55 | $16.60 | $16.55 | $16.60 | $14.37 | 65,114 |
| 2016-10-28 | $16.55 | $16.55 | $16.55 | $16.55 | $14.33 | 0 |
| 2016-10-27 | $16.50 | $16.55 | $16.50 | $16.55 | $14.33 | 500 |
| 2016-10-26 | $16.55 | $16.55 | $16.40 | $16.40 | $14.20 | 521 |
| 2016-10-25 | $16.45 | $16.45 | $16.40 | $16.40 | $14.20 | 5,600 |
| 2016-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.28 | 4,300 |
| 2016-10-21 | $16.45 | $16.50 | $16.45 | $16.50 | $14.28 | 8,180 |
| 2016-10-20 | $16.60 | $16.70 | $16.60 | $16.70 | $14.46 | 300 |
| 2016-10-19 | $16.92 | $16.92 | $16.42 | $16.42 | $14.21 | 13,241 |
| 2016-10-18 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 500 |
| 2016-10-17 | $16.94 | $16.94 | $16.92 | $16.92 | $14.65 | 765 |
| 2016-10-14 | $16.89 | $16.94 | $16.87 | $16.94 | $14.66 | 2,550 |
| 2016-10-13 | $16.75 | $16.89 | $16.75 | $16.89 | $14.62 | 794 |
| 2016-10-12 | $16.78 | $16.80 | $16.35 | $16.75 | $14.50 | 2,871 |
| 2016-10-11 | $16.20 | $16.20 | $16.20 | $16.20 | $14.02 | 0 |
| 2016-10-10 | $16.45 | $16.45 | $16.20 | $16.20 | $14.02 | 1,000 |
| 2016-10-07 | $16.90 | $17.00 | $16.50 | $16.70 | $14.46 | 3,984 |
| 2016-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.63 | 0 |
| 2016-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.63 | 120 |
| 2016-10-04 | $17.00 | $17.00 | $16.90 | $16.90 | $14.63 | 3,868 |
| 2016-10-03 | $17.00 | $17.00 | $16.99 | $16.99 | $14.71 | 1,750 |
| 2016-09-30 | $16.95 | $17.04 | $16.95 | $17.04 | $14.75 | 6,599 |
| 2016-09-29 | $16.91 | $16.91 | $16.91 | $16.91 | $14.64 | 0 |
| 2016-09-28 | $17.04 | $17.04 | $16.91 | $16.91 | $14.64 | 509 |
| 2016-09-27 | $16.91 | $16.91 | $16.91 | $16.91 | $14.64 | 175 |
| 2016-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $14.76 | 851 |
| 2016-09-23 | $17.05 | $17.05 | $17.05 | $17.05 | $14.76 | 0 |
| 2016-09-22 | $17.05 | $17.05 | $17.05 | $17.05 | $14.76 | 0 |
| 2016-09-21 | $17.05 | $17.05 | $17.05 | $17.05 | $14.76 | 0 |
| 2016-09-20 | $17.05 | $17.05 | $17.05 | $17.05 | $14.66 | 0 |
| 2016-09-19 | $17.35 | $17.35 | $16.90 | $17.05 | $14.66 | 2,482 |
| 2016-09-16 | $17.07 | $17.07 | $17.07 | $17.07 | $14.68 | 0 |
| 2016-09-15 | $17.07 | $17.07 | $17.07 | $17.07 | $14.68 | 1,000 |
| 2016-09-14 | $17.35 | $17.35 | $17.35 | $17.35 | $14.92 | 175 |
| 2016-09-13 | $17.27 | $17.27 | $17.27 | $17.27 | $14.85 | 0 |
| 2016-09-12 | $17.27 | $17.27 | $17.27 | $17.27 | $14.85 | 0 |
| 2016-09-09 | $17.27 | $17.27 | $17.27 | $17.27 | $14.85 | 1,000 |
| 2016-09-08 | $17.44 | $17.44 | $17.44 | $17.44 | $15.00 | 0 |
| 2016-09-07 | $17.44 | $17.44 | $17.44 | $17.44 | $15.00 | 0 |
| 2016-09-06 | $17.44 | $17.44 | $17.44 | $17.44 | $15.00 | 0 |
| 2016-09-02 | $17.10 | $17.44 | $17.10 | $17.44 | $15.00 | 1,100 |
| 2016-09-01 | $17.35 | $17.35 | $17.35 | $17.35 | $14.92 | 0 |
| 2016-08-31 | $17.08 | $17.35 | $17.08 | $17.35 | $14.92 | 450 |
| 2016-08-30 | $17.44 | $17.44 | $17.44 | $17.44 | $15.00 | 300 |
| 2016-08-29 | $17.25 | $17.25 | $17.25 | $17.25 | $14.84 | 0 |
| 2016-08-26 | $17.45 | $17.45 | $17.25 | $17.25 | $14.84 | 2,300 |
| 2016-08-25 | $17.45 | $17.48 | $17.45 | $17.48 | $15.03 | 334 |
| 2016-08-24 | $17.44 | $17.44 | $17.44 | $17.44 | $15.00 | 0 |
| 2016-08-23 | $17.35 | $17.44 | $17.35 | $17.44 | $15.00 | 1,900 |
| 2016-08-22 | $17.26 | $17.26 | $17.26 | $17.26 | $14.85 | 0 |
| 2016-08-19 | $17.45 | $17.45 | $17.26 | $17.26 | $14.85 | 1,980 |
| 2016-08-18 | $17.25 | $17.45 | $17.25 | $17.45 | $15.01 | 4,747 |
| 2016-08-17 | $17.50 | $17.50 | $16.57 | $17.30 | $14.88 | 4,744 |
| 2016-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 780 |
| 2016-08-15 | $17.50 | $17.50 | $17.40 | $17.45 | $15.01 | 2,923 |
| 2016-08-12 | $17.45 | $17.45 | $17.45 | $17.45 | $15.01 | 2,073 |
| 2016-08-11 | $17.50 | $17.50 | $17.45 | $17.50 | $15.05 | 2,638 |
| 2016-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 500 |
| 2016-08-09 | $17.70 | $17.70 | $17.50 | $17.50 | $15.05 | 900 |
| 2016-08-08 | $17.70 | $17.70 | $17.70 | $17.70 | $15.22 | 0 |
| 2016-08-05 | $17.43 | $17.70 | $17.43 | $17.70 | $15.22 | 2,206 |
| 2016-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 1,800 |
| 2016-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 1,110 |
| 2016-08-02 | $17.70 | $17.70 | $17.70 | $17.70 | $15.22 | 700 |
| 2016-08-01 | $17.56 | $17.56 | $17.56 | $17.56 | $15.10 | 0 |
| 2016-07-29 | $17.56 | $17.56 | $17.56 | $17.56 | $15.10 | 7 |
| 2016-07-28 | $17.60 | $17.60 | $17.56 | $17.56 | $15.10 | 1,692 |
| 2016-07-27 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 0 |
| 2016-07-26 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 3,300 |
| 2016-07-25 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 400 |
| 2016-07-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 800 |
| 2016-07-21 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 0 |
| 2016-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 3,408 |
| 2016-07-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 0 |
| 2016-07-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 0 |
| 2016-07-15 | $17.55 | $17.55 | $17.50 | $17.50 | $15.05 | 750 |
| 2016-07-14 | $17.61 | $17.74 | $17.61 | $17.61 | $15.15 | 3,400 |
| 2016-07-13 | $17.60 | $17.61 | $17.55 | $17.61 | $15.15 | 1,315 |
| 2016-07-12 | $17.55 | $17.70 | $17.55 | $17.70 | $15.22 | 1,910 |
| 2016-07-11 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 400 |
| 2016-07-08 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 0 |
| 2016-07-07 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 0 |
| 2016-07-06 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 0 |
| 2016-07-05 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 0 |
| 2016-07-01 | $17.60 | $17.60 | $17.55 | $17.55 | $15.09 | 585 |
| 2016-06-30 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 2,000 |
| 2016-06-29 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 0 |
| 2016-06-28 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 265 |
| 2016-06-27 | $17.55 | $17.55 | $17.55 | $17.55 | $15.09 | 250 |
| 2016-06-24 | $17.55 | $17.55 | $17.50 | $17.50 | $15.05 | 250 |
| 2016-06-23 | $17.60 | $17.70 | $17.60 | $17.70 | $15.22 | 300 |
| 2016-06-22 | $17.60 | $17.60 | $17.60 | $17.60 | $15.14 | 394 |
| 2016-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 0 |
| 2016-06-20 | $17.50 | $17.50 | $17.50 | $17.50 | $15.05 | 8,730 |
| 2016-06-17 | $17.55 | $17.60 | $17.45 | $17.45 | $15.01 | 2,735 |
| 2016-06-16 | $17.63 | $17.70 | $17.63 | $17.70 | $15.22 | 15,980 |
| 2016-06-15 | $17.68 | $17.68 | $17.68 | $17.68 | $15.21 | 0 |
| 2016-06-14 | $17.68 | $17.68 | $17.54 | $17.68 | $15.11 | 10,673 |
| 2016-06-13 | $17.76 | $17.76 | $17.76 | $17.76 | $15.18 | 0 |
| 2016-06-10 | $17.76 | $17.76 | $17.76 | $17.76 | $15.18 | 0 |
| 2016-06-09 | $17.80 | $17.81 | $17.76 | $17.76 | $15.18 | 7,520 |
| 2016-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $15.39 | 0 |
| 2016-06-07 | $17.95 | $18.00 | $17.95 | $18.00 | $15.39 | 3,200 |
| 2016-06-06 | $17.76 | $17.76 | $17.76 | $17.76 | $15.18 | 0 |
| 2016-06-03 | $17.85 | $17.85 | $17.76 | $17.76 | $15.18 | 11,600 |
| 2016-06-02 | $17.85 | $17.85 | $17.85 | $17.85 | $15.26 | 704 |
| 2016-06-01 | $17.85 | $17.85 | $17.85 | $17.85 | $15.26 | 615 |
| 2016-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $15.39 | 100 |
| 2016-05-27 | $18.20 | $18.20 | $18.20 | $18.20 | $15.56 | 0 |
| 2016-05-26 | $18.20 | $18.20 | $18.20 | $18.20 | $15.56 | 50 |
| 2016-05-25 | $18.20 | $18.20 | $18.20 | $18.20 | $15.56 | 0 |
| 2016-05-24 | $17.85 | $18.20 | $17.85 | $18.20 | $15.56 | 1,702 |
| 2016-05-23 | $18.05 | $18.20 | $18.05 | $18.05 | $15.43 | 6,207 |
| 2016-05-20 | $17.94 | $17.94 | $17.94 | $17.94 | $15.33 | 0 |
| 2016-05-19 | $17.94 | $17.94 | $17.94 | $17.94 | $15.33 | 0 |
| 2016-05-18 | $17.94 | $17.94 | $17.94 | $17.94 | $15.33 | 102 |
| 2016-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.39 | 708 |
| 2016-05-16 | $18.10 | $18.20 | $18.10 | $18.20 | $15.56 | 240 |
| 2016-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.39 | 0 |
| 2016-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.39 | 0 |
| 2016-05-11 | $18.15 | $18.15 | $17.85 | $18.00 | $15.39 | 4,926 |
| 2016-05-10 | $18.20 | $18.50 | $18.15 | $18.50 | $15.81 | 400 |
| 2016-05-09 | $18.20 | $18.35 | $18.20 | $18.35 | $15.69 | 860 |
| 2016-05-06 | $18.35 | $18.35 | $18.35 | $18.35 | $15.69 | 0 |
| 2016-05-05 | $18.35 | $18.35 | $18.35 | $18.35 | $15.69 | 0 |
| 2016-05-04 | $18.35 | $18.35 | $18.35 | $18.35 | $15.69 | 0 |
| 2016-05-03 | $18.35 | $18.35 | $18.35 | $18.35 | $15.69 | 69 |
| 2016-05-02 | $18.35 | $18.35 | $18.35 | $18.35 | $15.69 | 380 |
| 2016-04-29 | $18.81 | $18.81 | $18.35 | $18.35 | $15.69 | 569 |
| 2016-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 0 |
| 2016-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 300 |
| 2016-04-26 | $19.24 | $19.24 | $19.24 | $19.24 | $16.44 | 0 |
| 2016-04-25 | $19.24 | $19.24 | $19.24 | $19.24 | $16.44 | 96 |
| 2016-04-22 | $19.24 | $19.24 | $19.24 | $19.24 | $16.44 | 0 |
| 2016-04-21 | $19.24 | $19.24 | $19.24 | $19.24 | $16.44 | 0 |
| 2016-04-20 | $19.24 | $19.24 | $19.24 | $19.24 | $16.44 | 1,955 |
| 2016-04-19 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 0 |
| 2016-04-18 | $18.70 | $18.70 | $18.70 | $18.70 | $15.98 | 1 |
| 2016-04-15 | $19.10 | $19.10 | $18.70 | $18.70 | $15.98 | 200 |
| 2016-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 54 |
| 2016-04-13 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 1,000 |
| 2016-04-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 0 |
| 2016-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $16.88 | 300 |
| 2016-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.10 | 50 |
| 2016-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.10 | 0 |
| 2016-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.10 | 225 |
| 2016-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $17.01 | 4,500 |
| 2016-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.10 | 1,900 |
| 2016-04-01 | $19.81 | $19.81 | $19.81 | $19.81 | $16.93 | 500 |
| 2016-03-31 | $19.50 | $20.00 | $19.50 | $20.00 | $17.10 | 1,750 |
| 2016-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 122 |
| 2016-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.24 | 100 |
| 2016-03-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.16 | 0 |
| 2016-03-24 | $18.49 | $18.96 | $18.49 | $18.90 | $16.16 | 6,000 |
| 2016-03-23 | $18.75 | $18.90 | $18.75 | $18.90 | $16.16 | 2,050 |
| 2016-03-22 | $18.35 | $18.40 | $18.35 | $18.40 | $15.73 | 1,400 |
| 2016-03-21 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 3,000 |
| 2016-03-18 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 0 |
| 2016-03-17 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 182 |
| 2016-03-16 | $18.60 | $18.60 | $18.45 | $18.45 | $15.77 | 900 |
| 2016-03-15 | $19.10 | $19.10 | $18.90 | $18.90 | $16.06 | 5,396 |
| 2016-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $16.36 | 160 |
| 2016-03-11 | $18.85 | $19.00 | $18.85 | $19.00 | $16.14 | 5,632 |
| 2016-03-10 | $18.90 | $18.90 | $18.70 | $18.70 | $15.89 | 4,538 |
| 2016-03-09 | $18.80 | $18.80 | $18.80 | $18.80 | $15.97 | 460 |
| 2016-03-08 | $18.69 | $18.69 | $18.69 | $18.69 | $15.88 | 0 |
| 2016-03-07 | $18.69 | $18.69 | $18.69 | $18.69 | $15.88 | 180 |
| 2016-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.72 | 3,000 |
| 2016-03-03 | $18.50 | $18.50 | $18.35 | $18.35 | $15.59 | 1,680 |
| 2016-03-02 | $18.25 | $18.25 | $18.25 | $18.25 | $15.51 | 0 |
| 2016-03-01 | $18.07 | $18.25 | $18.07 | $18.25 | $15.51 | 1,160 |
| 2016-02-29 | $18.10 | $18.10 | $18.07 | $18.07 | $15.35 | 1,608 |
| 2016-02-26 | $18.00 | $18.03 | $17.97 | $17.97 | $15.27 | 20,600 |
| 2016-02-25 | $17.85 | $18.00 | $17.85 | $18.00 | $15.29 | 3,925 |
| 2016-02-24 | $17.65 | $17.75 | $17.65 | $17.75 | $15.08 | 2,527 |
| 2016-02-23 | $17.65 | $17.65 | $17.55 | $17.65 | $15.00 | 3,865 |
| 2016-02-22 | $17.65 | $17.65 | $17.60 | $17.60 | $14.95 | 1,100 |
| 2016-02-19 | $17.60 | $17.65 | $17.59 | $17.59 | $14.94 | 23,749 |
| 2016-02-18 | $17.35 | $17.55 | $17.35 | $17.55 | $14.91 | 2,320 |
| 2016-02-17 | $17.10 | $17.25 | $17.05 | $17.25 | $14.66 | 3,400 |
| 2016-02-16 | $17.50 | $17.65 | $17.00 | $17.10 | $14.53 | 4,100 |
| 2016-02-12 | $16.75 | $16.75 | $16.65 | $16.65 | $14.15 | 1,700 |
| 2016-02-11 | $17.55 | $17.55 | $16.65 | $16.75 | $14.23 | 7,280 |
| 2016-02-10 | $17.50 | $17.50 | $17.10 | $17.10 | $14.53 | 1,330 |
| 2016-02-09 | $17.45 | $17.55 | $17.45 | $17.55 | $14.91 | 2,754 |
| 2016-02-08 | $17.45 | $17.45 | $17.45 | $17.45 | $14.83 | 800 |
| 2016-02-05 | $17.50 | $17.50 | $17.40 | $17.40 | $14.78 | 3,500 |
| 2016-02-04 | $17.65 | $17.85 | $17.65 | $17.85 | $15.17 | 5,652 |
| 2016-02-03 | $17.65 | $17.80 | $17.65 | $17.65 | $15.00 | 800 |
| 2016-02-02 | $17.75 | $17.88 | $17.75 | $17.88 | $15.19 | 3,000 |
| 2016-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $15.12 | 30 |
| 2016-01-29 | $17.75 | $17.99 | $17.75 | $17.80 | $15.12 | 4,450 |
| 2016-01-28 | $17.60 | $17.85 | $17.50 | $17.85 | $15.17 | 4,066 |
| 2016-01-27 | $17.80 | $17.80 | $17.50 | $17.50 | $14.87 | 897 |
| 2016-01-26 | $17.95 | $17.95 | $17.75 | $17.75 | $15.08 | 896 |
| 2016-01-25 | $17.95 | $17.95 | $17.95 | $17.95 | $15.25 | 400 |
| 2016-01-22 | $18.05 | $18.05 | $18.05 | $18.05 | $15.34 | 100 |
| 2016-01-21 | $18.05 | $18.05 | $18.05 | $18.05 | $15.34 | 1,000 |
| 2016-01-20 | $17.85 | $17.85 | $17.75 | $17.75 | $15.08 | 1,322 |
| 2016-01-19 | $17.90 | $17.90 | $17.90 | $17.90 | $15.21 | 1,000 |
| 2016-01-15 | $18.30 | $18.30 | $17.85 | $18.00 | $15.29 | 2,800 |
| 2016-01-14 | $18.35 | $18.35 | $18.33 | $18.33 | $15.58 | 1,460 |
| 2016-01-13 | $18.40 | $18.40 | $18.36 | $18.36 | $15.60 | 476 |
| 2016-01-12 | $18.60 | $18.60 | $18.40 | $18.40 | $15.63 | 2,950 |
| 2016-01-11 | $18.65 | $18.80 | $18.60 | $18.60 | $15.80 | 1,121 |
| 2016-01-08 | $18.70 | $18.70 | $18.65 | $18.65 | $15.85 | 2,200 |
| 2016-01-07 | $18.75 | $18.75 | $18.65 | $18.65 | $15.85 | 801 |
| 2016-01-06 | $18.75 | $18.75 | $18.75 | $18.75 | $15.93 | 50 |
| 2016-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $15.93 | 0 |
| 2016-01-04 | $18.90 | $18.90 | $18.75 | $18.75 | $15.93 | 770 |
| 2015-12-31 | $18.83 | $18.90 | $18.83 | $18.90 | $16.06 | 430 |
| 2015-12-30 | $18.90 | $18.90 | $18.90 | $18.90 | $16.06 | 800 |
| 2015-12-29 | $18.80 | $18.80 | $18.80 | $18.80 | $15.97 | 0 |
| 2015-12-28 | $18.80 | $18.80 | $18.80 | $18.80 | $15.97 | 0 |
| 2015-12-24 | $18.80 | $18.80 | $18.80 | $18.80 | $15.97 | 0 |
| 2015-12-23 | $18.85 | $18.85 | $18.80 | $18.80 | $15.97 | 877 |
| 2015-12-22 | $18.90 | $18.90 | $18.75 | $18.85 | $16.02 | 8,942 |
| 2015-12-21 | $19.00 | $19.00 | $18.90 | $18.90 | $16.06 | 6,026 |
| 2015-12-18 | $18.90 | $18.90 | $18.90 | $18.90 | $16.06 | 300 |
| 2015-12-17 | $18.95 | $19.10 | $18.95 | $19.10 | $16.23 | 1,500 |
| 2015-12-16 | $18.95 | $18.95 | $18.95 | $18.95 | $16.10 | 605 |
| 2015-12-15 | $18.95 | $18.95 | $18.90 | $18.90 | $15.97 | 800 |
| 2015-12-14 | $18.86 | $18.95 | $18.86 | $18.95 | $16.01 | 1,120 |
| 2015-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 0 |
| 2015-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 1,000 |
| 2015-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 0 |
| 2015-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 0 |
| 2015-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 0 |
| 2015-12-04 | $18.85 | $19.00 | $18.80 | $19.00 | $16.05 | 2,510 |
| 2015-12-03 | $18.90 | $18.90 | $18.90 | $18.90 | $15.97 | 895 |
| 2015-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 0 |
| 2015-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 730 |
| 2015-11-30 | $18.90 | $18.90 | $18.85 | $18.85 | $15.92 | 2,750 |
| 2015-11-27 | $18.90 | $18.90 | $18.90 | $18.90 | $15.97 | 100 |
| 2015-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.05 | 100 |
| 2015-11-24 | $19.05 | $19.05 | $19.00 | $19.00 | $16.05 | 670 |
| 2015-11-23 | $19.25 | $19.25 | $19.25 | $19.25 | $16.26 | 3,540 |
| 2015-11-20 | $19.20 | $19.25 | $19.20 | $19.25 | $16.26 | 5,200 |
| 2015-11-19 | $19.20 | $19.20 | $19.20 | $19.20 | $16.22 | 1,000 |
| 2015-11-18 | $19.25 | $19.25 | $19.25 | $19.25 | $16.26 | 1,035 |
| 2015-11-17 | $19.25 | $19.25 | $19.25 | $19.25 | $16.26 | 0 |
| 2015-11-16 | $19.00 | $19.25 | $19.00 | $19.25 | $16.26 | 614 |
| 2015-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $16.26 | 846 |
| 2015-11-12 | $19.51 | $19.51 | $19.00 | $19.25 | $16.26 | 1,804 |
| 2015-11-11 | $19.70 | $19.70 | $19.70 | $19.70 | $16.64 | 100 |
| 2015-11-10 | $19.75 | $19.75 | $19.75 | $19.75 | $16.68 | 1,695 |
| 2015-11-09 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 1,620 |
| 2015-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 0 |
| 2015-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 604 |
| 2015-11-04 | $19.80 | $20.00 | $19.75 | $20.00 | $16.90 | 4,520 |
| 2015-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 1,250 |
| 2015-11-02 | $19.80 | $19.80 | $19.80 | $19.80 | $16.73 | 119 |
| 2015-10-30 | $19.80 | $19.80 | $19.80 | $19.80 | $16.73 | 100 |
| 2015-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 1,410 |
| 2015-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 0 |
| 2015-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 47 |
| 2015-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 420 |
| 2015-10-23 | $20.20 | $20.25 | $20.20 | $20.25 | $17.11 | 1,220 |
| 2015-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 180 |
| 2015-10-21 | $20.00 | $20.00 | $19.80 | $19.80 | $16.73 | 550 |
| 2015-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 0 |
| 2015-10-19 | $20.00 | $20.95 | $20.00 | $20.00 | $16.90 | 1,620 |
| 2015-10-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.11 | 980 |
| 2015-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 250 |
| 2015-10-14 | $19.80 | $19.80 | $19.80 | $19.80 | $16.73 | 600 |
| 2015-10-13 | $20.00 | $20.00 | $19.80 | $19.80 | $16.73 | 505 |
| 2015-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 150 |
| 2015-10-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.11 | 200 |
| 2015-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 625 |
| 2015-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 0 |
| 2015-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 0 |
| 2015-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.90 | 1,323 |
| 2015-10-02 | $19.75 | $19.75 | $19.75 | $19.75 | $16.68 | 1,284 |
| 2015-10-01 | $20.00 | $20.00 | $19.75 | $19.75 | $16.68 | 6,100 |
| 2015-09-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.11 | 100 |
| 2015-09-29 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 0 |
| 2015-09-28 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 0 |
| 2015-09-25 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 0 |
| 2015-09-24 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 2,500 |
| 2015-09-23 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 526 |
| 2015-09-22 | $19.90 | $19.90 | $19.90 | $19.90 | $16.81 | 9,625 |
| 2015-09-21 | $19.95 | $19.95 | $19.95 | $19.95 | $16.85 | 30 |
| 2015-09-18 | $19.99 | $20.75 | $19.95 | $19.95 | $16.85 | 3,460 |
| 2015-09-17 | $20.50 | $20.50 | $19.89 | $20.00 | $16.90 | 4,300 |
| 2015-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.74 | 0 |
| 2015-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 1,474 |
| 2015-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 0 |
| 2015-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 0 |
| 2015-09-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 0 |
| 2015-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 500 |
| 2015-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.65 | 1,420 |
| 2015-09-04 | $20.50 | $20.75 | $20.33 | $20.75 | $17.44 | 6,100 |
Alerus Financial Corp (ALRS) News Headlines
.jpg)
.jpg)
.jpg)
Russia says broker will take bids from March 25 for frozen assets swap
None
reuters.com March 11, 2024Recent Alerus Financial Corp (ALRS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Alerus Financial Corp (ALRS) 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 |