StoneCastle Financial Corp (BANX) Exchange: NASDAQ
Data as of April 25, 2024
$18.35 ($-0.08) -0.43%
StoneCastle Financial Corp - Daily Information
Click for more stock information on StoneCastle Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.33 |
| Previous Close | $18.35 |
| High | $18.42 |
| Low | $18.25 |
| Adjusted Open | $18.33 |
| Previous Adjusted Close | $18.35 |
| Adjusted High | $18.42 |
| Adjusted Low | $18.25 |
About StoneCastle Financial Corp (BANX)
StoneCastle Financial is an SEC registered non-diversified, closed-end investment company listed on the NASDAQ Global Select Market under the symbol "BANX.” Its investment objective is to provide stockholders with current income. StoneCastle Financial is managed by StoneCastle-ArrowMark Asset Management, LLC.
Invest in StoneCastle Financial Corp (BANX)
Historical Stock Data for StoneCastle Financial Corp (BANX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.33 | $18.42 | $18.25 | $18.35 | $18.35 | 7,296 |
| 2024-04-24 | $18.41 | $18.46 | $18.22 | $18.43 | $18.43 | 9,892 |
| 2024-04-23 | $18.65 | $18.74 | $18.50 | $18.51 | $18.51 | 35,541 |
| 2024-04-22 | $18.50 | $18.78 | $18.43 | $18.54 | $18.54 | 14,307 |
| 2024-04-19 | $18.25 | $18.40 | $18.18 | $18.32 | $18.32 | 5,508 |
| 2024-04-18 | $18.25 | $18.29 | $18.12 | $18.14 | $18.14 | 17,024 |
| 2024-04-17 | $18.28 | $18.29 | $18.01 | $18.07 | $18.07 | 18,499 |
| 2024-04-16 | $18.43 | $18.52 | $18.25 | $18.31 | $18.31 | 12,903 |
| 2024-04-15 | $18.41 | $18.50 | $18.41 | $18.42 | $18.42 | 13,923 |
| 2024-04-12 | $18.63 | $18.65 | $18.40 | $18.65 | $18.65 | 5,408 |
| 2024-04-11 | $18.51 | $18.67 | $18.40 | $18.40 | $18.40 | 12,012 |
| 2024-04-10 | $18.49 | $18.61 | $18.40 | $18.51 | $18.51 | 7,740 |
| 2024-04-09 | $18.67 | $18.77 | $18.52 | $18.52 | $18.52 | 4,918 |
| 2024-04-08 | $18.74 | $18.74 | $18.57 | $18.57 | $18.57 | 6,116 |
| 2024-04-05 | $18.68 | $18.75 | $18.68 | $18.74 | $18.74 | 6,871 |
| 2024-04-04 | $18.87 | $18.97 | $18.62 | $18.64 | $18.64 | 20,491 |
| 2024-04-03 | $18.92 | $18.92 | $18.63 | $18.68 | $18.68 | 13,111 |
| 2024-04-02 | $18.67 | $19.02 | $18.60 | $18.87 | $18.87 | 10,979 |
| 2024-04-01 | $19.09 | $19.09 | $18.60 | $18.78 | $18.78 | 19,954 |
| 2024-03-28 | $19.08 | $19.20 | $18.90 | $19.00 | $19.00 | 24,721 |
| 2024-03-27 | $18.60 | $19.04 | $18.60 | $19.04 | $19.04 | 7,919 |
| 2024-03-26 | $18.64 | $18.74 | $18.50 | $18.62 | $18.62 | 20,192 |
| 2024-03-25 | $18.55 | $18.75 | $18.31 | $18.50 | $18.50 | 39,274 |
| 2024-03-22 | $18.61 | $18.82 | $18.56 | $18.64 | $18.64 | 21,378 |
| 2024-03-21 | $18.99 | $19.06 | $18.74 | $18.82 | $18.82 | 24,506 |
| 2024-03-20 | $18.75 | $19.16 | $18.63 | $18.93 | $18.93 | 36,463 |
| 2024-03-19 | $19.25 | $19.47 | $19.05 | $19.15 | $18.71 | 35,636 |
| 2024-03-18 | $19.47 | $19.47 | $19.11 | $19.11 | $18.66 | 16,647 |
| 2024-03-15 | $19.20 | $19.50 | $19.07 | $19.22 | $18.77 | 20,484 |
| 2024-03-14 | $19.03 | $19.30 | $18.94 | $19.20 | $18.75 | 16,939 |
| 2024-03-13 | $18.93 | $19.23 | $18.75 | $19.16 | $18.72 | 18,404 |
| 2024-03-12 | $18.95 | $18.99 | $18.80 | $18.81 | $18.37 | 3,127 |
| 2024-03-11 | $18.75 | $18.95 | $18.60 | $18.95 | $18.51 | 8,285 |
| 2024-03-08 | $18.61 | $18.80 | $18.61 | $18.67 | $18.67 | 7,174 |
| 2024-03-07 | $18.60 | $18.79 | $18.60 | $18.61 | $18.61 | 10,412 |
| 2024-03-06 | $18.99 | $18.99 | $18.63 | $18.70 | $18.70 | 5,036 |
| 2024-03-05 | $18.63 | $18.77 | $18.63 | $18.68 | $18.68 | 3,816 |
| 2024-03-04 | $18.79 | $18.90 | $18.55 | $18.75 | $18.75 | 9,090 |
| 2024-03-01 | $18.85 | $19.00 | $18.64 | $18.64 | $18.64 | 11,163 |
| 2024-02-29 | $18.61 | $18.89 | $18.61 | $18.76 | $18.76 | 8,006 |
| 2024-02-28 | $18.55 | $18.70 | $18.45 | $18.51 | $18.51 | 19,670 |
| 2024-02-27 | $18.55 | $18.68 | $18.34 | $18.48 | $18.48 | 15,289 |
| 2024-02-26 | $18.44 | $18.63 | $18.30 | $18.50 | $18.50 | 10,953 |
| 2024-02-23 | $18.65 | $18.65 | $18.16 | $18.27 | $18.27 | 14,049 |
| 2024-02-22 | $18.46 | $18.65 | $18.30 | $18.45 | $18.45 | 11,844 |
| 2024-02-21 | $18.50 | $18.50 | $18.15 | $18.39 | $18.39 | 14,278 |
| 2024-02-20 | $18.20 | $18.45 | $18.20 | $18.39 | $18.39 | 8,488 |
| 2024-02-16 | $18.08 | $18.33 | $18.07 | $18.12 | $18.12 | 2,856 |
| 2024-02-15 | $18.22 | $18.49 | $18.06 | $18.06 | $18.06 | 3,895 |
| 2024-02-14 | $18.40 | $18.46 | $18.10 | $18.32 | $18.32 | 12,703 |
| 2024-02-13 | $18.38 | $18.68 | $18.35 | $18.39 | $18.39 | 21,381 |
| 2024-02-12 | $18.35 | $18.68 | $18.35 | $18.48 | $18.48 | 12,140 |
| 2024-02-09 | $18.68 | $18.68 | $18.40 | $18.45 | $18.45 | 14,014 |
| 2024-02-08 | $18.41 | $18.60 | $18.40 | $18.51 | $18.51 | 6,678 |
| 2024-02-07 | $18.43 | $18.75 | $18.40 | $18.50 | $18.50 | 4,248 |
| 2024-02-06 | $18.56 | $18.57 | $18.40 | $18.45 | $18.45 | 6,918 |
| 2024-02-05 | $18.51 | $18.69 | $18.51 | $18.63 | $18.63 | 6,459 |
| 2024-02-02 | $18.55 | $18.77 | $18.55 | $18.56 | $18.56 | 12,519 |
| 2024-02-01 | $18.68 | $18.77 | $18.35 | $18.52 | $18.52 | 21,120 |
| 2024-01-31 | $18.70 | $18.77 | $18.58 | $18.73 | $18.73 | 19,690 |
| 2024-01-30 | $18.66 | $18.82 | $18.52 | $18.75 | $18.75 | 23,562 |
| 2024-01-29 | $18.35 | $18.85 | $18.34 | $18.66 | $18.66 | 38,761 |
| 2024-01-26 | $17.88 | $18.50 | $17.88 | $18.32 | $18.32 | 30,548 |
| 2024-01-25 | $17.99 | $18.06 | $17.81 | $17.89 | $17.89 | 24,724 |
| 2024-01-24 | $18.14 | $18.14 | $17.90 | $17.95 | $17.95 | 13,493 |
| 2024-01-23 | $18.10 | $18.15 | $17.87 | $18.01 | $18.01 | 14,690 |
| 2024-01-22 | $18.06 | $18.15 | $18.00 | $18.10 | $18.10 | 5,345 |
| 2024-01-19 | $18.17 | $18.17 | $17.98 | $18.06 | $18.06 | 2,995 |
| 2024-01-18 | $18.27 | $18.27 | $17.98 | $18.00 | $18.00 | 12,993 |
| 2024-01-17 | $18.43 | $18.43 | $18.15 | $18.18 | $18.18 | 11,325 |
| 2024-01-16 | $18.41 | $18.53 | $18.26 | $18.35 | $18.35 | 12,081 |
| 2024-01-12 | $18.51 | $18.64 | $18.45 | $18.53 | $18.53 | 13,287 |
| 2024-01-11 | $18.72 | $18.72 | $18.50 | $18.57 | $18.57 | 8,251 |
| 2024-01-10 | $18.65 | $18.65 | $18.47 | $18.56 | $18.56 | 11,157 |
| 2024-01-09 | $18.46 | $18.65 | $18.46 | $18.53 | $18.53 | 8,833 |
| 2024-01-08 | $18.62 | $18.67 | $18.26 | $18.57 | $18.57 | 13,972 |
| 2024-01-05 | $18.59 | $18.64 | $18.10 | $18.64 | $18.64 | 41,721 |
| 2024-01-04 | $18.22 | $18.51 | $18.10 | $18.44 | $18.44 | 15,195 |
| 2024-01-03 | $18.13 | $18.18 | $17.98 | $18.10 | $18.10 | 18,986 |
| 2024-01-02 | $18.05 | $18.15 | $18.03 | $18.04 | $18.04 | 15,581 |
| 2023-12-29 | $18.13 | $18.31 | $18.11 | $18.16 | $18.16 | 26,708 |
| 2023-12-28 | $18.39 | $18.58 | $18.06 | $18.21 | $18.21 | 24,753 |
| 2023-12-27 | $18.60 | $19.15 | $18.60 | $18.81 | $18.26 | 27,080 |
| 2023-12-26 | $18.17 | $18.69 | $18.16 | $18.69 | $18.14 | 31,475 |
| 2023-12-22 | $17.97 | $18.37 | $17.92 | $18.05 | $18.05 | 23,696 |
| 2023-12-21 | $17.95 | $18.09 | $17.95 | $18.08 | $18.08 | 13,801 |
| 2023-12-20 | $17.99 | $18.11 | $17.72 | $17.83 | $17.83 | 20,923 |
| 2023-12-19 | $18.13 | $18.15 | $17.97 | $18.00 | $18.00 | 23,749 |
| 2023-12-18 | $18.09 | $18.17 | $17.97 | $18.11 | $18.11 | 30,267 |
| 2023-12-15 | $18.08 | $18.12 | $17.82 | $17.97 | $17.97 | 28,142 |
| 2023-12-14 | $17.75 | $18.00 | $17.58 | $18.00 | $18.00 | 26,855 |
| 2023-12-13 | $17.75 | $17.79 | $17.58 | $17.75 | $17.75 | 35,501 |
| 2023-12-12 | $17.59 | $17.76 | $17.30 | $17.76 | $17.76 | 17,689 |
| 2023-12-11 | $17.72 | $17.72 | $17.21 | $17.61 | $17.61 | 25,159 |
| 2023-12-08 | $17.24 | $17.70 | $17.20 | $17.67 | $17.67 | 22,103 |
| 2023-12-07 | $17.10 | $17.11 | $17.04 | $17.11 | $17.11 | 18,648 |
| 2023-12-06 | $17.19 | $17.26 | $17.02 | $17.02 | $17.02 | 30,223 |
| 2023-12-05 | $17.04 | $17.28 | $17.00 | $17.10 | $17.10 | 24,850 |
| 2023-12-04 | $17.18 | $17.25 | $17.00 | $17.01 | $17.01 | 15,776 |
| 2023-12-01 | $17.05 | $17.37 | $17.05 | $17.13 | $17.13 | 19,192 |
| 2023-11-30 | $17.20 | $17.26 | $16.96 | $17.05 | $17.05 | 11,452 |
| 2023-11-29 | $17.23 | $17.50 | $16.90 | $17.00 | $17.00 | 17,358 |
| 2023-11-28 | $17.07 | $17.39 | $17.07 | $17.23 | $17.23 | 11,525 |
| 2023-11-27 | $17.45 | $17.49 | $17.11 | $17.18 | $17.18 | 18,346 |
| 2023-11-24 | $17.28 | $17.68 | $17.28 | $17.50 | $17.50 | 4,944 |
| 2023-11-22 | $17.26 | $17.50 | $17.20 | $17.28 | $17.28 | 5,129 |
| 2023-11-21 | $17.63 | $17.68 | $17.25 | $17.26 | $17.26 | 13,171 |
| 2023-11-20 | $17.46 | $17.73 | $17.08 | $17.44 | $17.44 | 10,996 |
| 2023-11-17 | $17.08 | $17.36 | $17.08 | $17.08 | $17.08 | 4,848 |
| 2023-11-16 | $17.31 | $17.60 | $17.00 | $17.06 | $17.06 | 4,887 |
| 2023-11-15 | $16.67 | $17.50 | $16.67 | $17.29 | $17.29 | 24,178 |
| 2023-11-14 | $17.10 | $17.10 | $16.96 | $17.08 | $17.08 | 27,079 |
| 2023-11-13 | $16.88 | $16.99 | $16.79 | $16.99 | $16.99 | 15,235 |
| 2023-11-10 | $16.65 | $16.91 | $16.49 | $16.80 | $16.80 | 25,560 |
| 2023-11-09 | $16.66 | $16.89 | $16.55 | $16.79 | $16.79 | 9,810 |
| 2023-11-08 | $16.71 | $16.91 | $16.40 | $16.83 | $16.83 | 17,612 |
| 2023-11-07 | $16.77 | $16.89 | $16.70 | $16.89 | $16.89 | 7,780 |
| 2023-11-06 | $16.86 | $16.94 | $16.75 | $16.85 | $16.85 | 3,948 |
| 2023-11-03 | $16.97 | $17.10 | $16.86 | $16.94 | $16.94 | 12,295 |
| 2023-11-02 | $16.80 | $17.05 | $16.80 | $16.87 | $16.87 | 8,891 |
| 2023-11-01 | $16.63 | $17.02 | $16.63 | $16.73 | $16.73 | 10,864 |
| 2023-10-31 | $16.91 | $16.91 | $16.70 | $16.74 | $16.74 | 8,397 |
| 2023-10-30 | $16.86 | $17.14 | $16.53 | $16.80 | $16.80 | 24,381 |
| 2023-10-27 | $17.35 | $17.40 | $16.60 | $16.85 | $16.85 | 32,812 |
| 2023-10-26 | $17.00 | $17.16 | $16.28 | $17.00 | $17.00 | 31,801 |
| 2023-10-25 | $17.16 | $17.16 | $16.81 | $16.88 | $16.88 | 16,645 |
| 2023-10-24 | $17.05 | $17.20 | $16.78 | $16.95 | $16.95 | 6,414 |
| 2023-10-23 | $17.20 | $17.20 | $16.85 | $17.04 | $17.04 | 20,504 |
| 2023-10-20 | $17.50 | $17.50 | $17.20 | $17.20 | $17.20 | 11,762 |
| 2023-10-19 | $17.41 | $17.74 | $17.31 | $17.35 | $17.35 | 25,828 |
| 2023-10-18 | $18.05 | $18.11 | $17.70 | $18.08 | $17.65 | 7,281 |
| 2023-10-17 | $18.00 | $18.06 | $17.50 | $18.05 | $17.62 | 29,337 |
| 2023-10-16 | $17.47 | $18.00 | $17.30 | $18.00 | $17.57 | 18,122 |
| 2023-10-13 | $17.16 | $17.46 | $17.16 | $17.25 | $16.84 | 21,278 |
| 2023-10-12 | $17.30 | $17.32 | $17.18 | $17.20 | $16.79 | 6,079 |
| 2023-10-11 | $17.39 | $17.40 | $17.20 | $17.22 | $16.81 | 12,474 |
| 2023-10-10 | $17.32 | $17.47 | $17.18 | $17.40 | $16.99 | 7,460 |
| 2023-10-09 | $17.40 | $17.40 | $17.15 | $17.25 | $16.84 | 5,821 |
| 2023-10-06 | $17.22 | $17.47 | $17.12 | $17.29 | $16.88 | 16,776 |
| 2023-10-05 | $17.16 | $17.29 | $17.13 | $17.22 | $16.81 | 11,865 |
| 2023-10-04 | $17.24 | $17.47 | $17.00 | $17.38 | $16.97 | 9,552 |
| 2023-10-03 | $17.48 | $17.72 | $17.02 | $17.17 | $16.76 | 24,017 |
| 2023-10-02 | $17.66 | $17.74 | $17.42 | $17.57 | $17.15 | 10,094 |
| 2023-09-29 | $18.01 | $18.01 | $17.41 | $17.49 | $17.49 | 30,097 |
| 2023-09-28 | $17.31 | $17.69 | $17.21 | $17.37 | $17.37 | 15,648 |
| 2023-09-27 | $17.54 | $17.73 | $17.03 | $17.16 | $17.16 | 26,858 |
| 2023-09-26 | $17.11 | $17.95 | $17.00 | $17.05 | $17.05 | 26,014 |
| 2023-09-25 | $17.26 | $17.50 | $17.10 | $17.20 | $17.20 | 52,050 |
| 2023-09-22 | $17.71 | $18.15 | $17.49 | $17.56 | $17.56 | 17,577 |
| 2023-09-21 | $18.15 | $18.42 | $17.73 | $18.00 | $18.00 | 37,197 |
| 2023-09-20 | $18.33 | $18.75 | $18.33 | $18.60 | $18.60 | 42,949 |
| 2023-09-19 | $18.19 | $18.57 | $18.11 | $18.33 | $18.33 | 32,491 |
| 2023-09-18 | $18.00 | $18.31 | $17.95 | $18.11 | $18.11 | 29,700 |
| 2023-09-15 | $17.98 | $17.98 | $17.78 | $17.92 | $17.92 | 24,346 |
| 2023-09-14 | $17.85 | $17.99 | $17.70 | $17.75 | $17.75 | 11,576 |
| 2023-09-13 | $17.53 | $17.98 | $17.43 | $17.98 | $17.98 | 26,802 |
| 2023-09-12 | $16.75 | $17.48 | $16.75 | $17.39 | $17.39 | 39,737 |
| 2023-09-11 | $16.61 | $16.82 | $16.60 | $16.62 | $16.62 | 7,012 |
| 2023-09-08 | $16.65 | $16.69 | $16.65 | $16.67 | $16.67 | 1,173 |
| 2023-09-07 | $16.68 | $16.70 | $16.60 | $16.65 | $16.65 | 9,716 |
| 2023-09-06 | $16.79 | $16.79 | $16.68 | $16.68 | $16.68 | 5,714 |
| 2023-09-05 | $16.69 | $16.77 | $16.69 | $16.75 | $16.75 | 5,897 |
| 2023-09-01 | $16.77 | $16.82 | $16.68 | $16.71 | $16.71 | 8,022 |
| 2023-08-31 | $16.70 | $16.75 | $16.66 | $16.74 | $16.74 | 21,589 |
| 2023-08-30 | $16.67 | $16.83 | $16.67 | $16.70 | $16.70 | 6,543 |
| 2023-08-29 | $16.77 | $16.84 | $16.75 | $16.75 | $16.75 | 4,524 |
| 2023-08-28 | $16.75 | $16.85 | $16.75 | $16.83 | $16.83 | 6,250 |
| 2023-08-25 | $16.65 | $16.85 | $16.65 | $16.85 | $16.85 | 6,261 |
| 2023-08-24 | $16.66 | $16.99 | $16.65 | $16.68 | $16.68 | 5,940 |
| 2023-08-23 | $16.67 | $16.99 | $16.65 | $16.65 | $16.65 | 16,135 |
| 2023-08-22 | $16.65 | $16.79 | $16.60 | $16.68 | $16.68 | 18,038 |
| 2023-08-21 | $16.67 | $16.79 | $16.66 | $16.66 | $16.66 | 4,621 |
| 2023-08-18 | $16.67 | $16.79 | $16.60 | $16.61 | $16.61 | 17,213 |
| 2023-08-17 | $16.62 | $16.70 | $16.62 | $16.69 | $16.69 | 2,536 |
| 2023-08-16 | $16.60 | $16.68 | $16.60 | $16.61 | $16.61 | 9,902 |
| 2023-08-15 | $16.64 | $16.64 | $16.50 | $16.60 | $16.60 | 10,722 |
| 2023-08-14 | $16.60 | $16.70 | $16.60 | $16.66 | $16.66 | 5,607 |
| 2023-08-11 | $16.47 | $16.70 | $16.40 | $16.60 | $16.60 | 14,418 |
| 2023-08-10 | $16.75 | $16.82 | $16.47 | $16.47 | $16.47 | 19,633 |
| 2023-08-09 | $16.68 | $16.68 | $16.60 | $16.65 | $16.65 | 6,676 |
| 2023-08-08 | $16.65 | $16.83 | $16.65 | $16.66 | $16.66 | 7,405 |
| 2023-08-07 | $16.70 | $16.70 | $16.62 | $16.65 | $16.65 | 2,764 |
| 2023-08-04 | $16.80 | $16.87 | $16.62 | $16.65 | $16.65 | 5,295 |
| 2023-08-03 | $16.50 | $16.79 | $16.50 | $16.79 | $16.79 | 5,452 |
| 2023-08-02 | $16.61 | $16.62 | $16.51 | $16.60 | $16.60 | 16,693 |
| 2023-08-01 | $16.61 | $16.71 | $16.60 | $16.62 | $16.62 | 9,639 |
| 2023-07-31 | $16.62 | $16.75 | $16.60 | $16.61 | $16.61 | 24,432 |
| 2023-07-28 | $16.63 | $16.79 | $16.51 | $16.60 | $16.60 | 17,303 |
| 2023-07-27 | $16.55 | $16.75 | $16.55 | $16.70 | $16.70 | 14,560 |
| 2023-07-26 | $16.70 | $16.78 | $16.47 | $16.56 | $16.56 | 21,483 |
| 2023-07-25 | $16.52 | $16.93 | $16.50 | $16.77 | $16.77 | 9,286 |
| 2023-07-24 | $16.51 | $16.74 | $16.41 | $16.74 | $16.74 | 25,803 |
| 2023-07-21 | $16.94 | $16.94 | $16.50 | $16.57 | $16.57 | 16,758 |
| 2023-07-20 | $16.78 | $16.90 | $16.26 | $16.65 | $16.65 | 41,548 |
| 2023-07-19 | $16.89 | $16.92 | $16.50 | $16.77 | $16.77 | 10,673 |
| 2023-07-18 | $16.50 | $16.89 | $16.42 | $16.89 | $16.89 | 11,566 |
| 2023-07-17 | $16.47 | $16.70 | $16.40 | $16.58 | $16.58 | 6,393 |
| 2023-07-14 | $16.40 | $16.80 | $16.40 | $16.47 | $16.47 | 7,557 |
| 2023-07-13 | $16.70 | $16.76 | $16.43 | $16.43 | $16.43 | 3,831 |
| 2023-07-12 | $16.50 | $16.80 | $16.40 | $16.70 | $16.70 | 18,002 |
| 2023-07-11 | $16.30 | $16.50 | $16.07 | $16.26 | $16.26 | 23,665 |
| 2023-07-10 | $16.40 | $16.49 | $16.23 | $16.26 | $16.26 | 7,675 |
| 2023-07-07 | $16.46 | $16.67 | $16.08 | $16.48 | $16.48 | 9,848 |
| 2023-07-06 | $16.80 | $16.80 | $16.26 | $16.29 | $16.29 | 29,726 |
| 2023-07-05 | $16.79 | $16.95 | $16.63 | $16.72 | $16.72 | 8,330 |
| 2023-07-03 | $16.67 | $17.00 | $16.67 | $17.00 | $17.00 | 926 |
| 2023-06-30 | $16.82 | $17.06 | $16.63 | $16.67 | $16.67 | 8,024 |
| 2023-06-29 | $17.11 | $17.11 | $16.63 | $16.75 | $16.75 | 10,142 |
| 2023-06-28 | $17.00 | $17.19 | $16.50 | $17.05 | $17.05 | 21,295 |
| 2023-06-27 | $16.56 | $16.90 | $16.25 | $16.86 | $16.86 | 13,712 |
| 2023-06-26 | $16.24 | $16.68 | $16.24 | $16.40 | $16.40 | 15,050 |
| 2023-06-23 | $16.16 | $16.20 | $16.07 | $16.14 | $16.14 | 9,060 |
| 2023-06-22 | $16.25 | $16.40 | $16.00 | $16.25 | $16.25 | 16,744 |
| 2023-06-21 | $16.71 | $16.98 | $16.31 | $16.48 | $16.48 | 11,091 |
| 2023-06-20 | $17.05 | $17.49 | $16.71 | $16.98 | $16.98 | 23,345 |
| 2023-06-16 | $17.06 | $17.47 | $16.99 | $17.45 | $17.06 | 14,437 |
| 2023-06-15 | $16.59 | $17.05 | $16.55 | $17.03 | $16.65 | 14,485 |
| 2023-06-14 | $16.40 | $16.83 | $16.40 | $16.80 | $16.42 | 12,392 |
| 2023-06-13 | $16.52 | $16.85 | $16.40 | $16.42 | $16.05 | 9,856 |
| 2023-06-12 | $16.30 | $16.89 | $16.25 | $16.85 | $16.47 | 12,769 |
| 2023-06-09 | $16.60 | $16.74 | $16.19 | $16.26 | $15.89 | 17,431 |
| 2023-06-08 | $16.87 | $17.09 | $16.49 | $16.60 | $16.23 | 12,753 |
| 2023-06-07 | $17.17 | $17.39 | $16.75 | $16.85 | $16.47 | 17,014 |
| 2023-06-06 | $16.76 | $17.81 | $16.76 | $17.39 | $17.00 | 4,291 |
| 2023-06-05 | $17.25 | $17.66 | $16.93 | $17.04 | $16.66 | 5,927 |
| 2023-06-02 | $17.23 | $17.60 | $16.79 | $17.50 | $17.50 | 14,914 |
| 2023-06-01 | $16.81 | $17.25 | $16.42 | $16.95 | $16.95 | 16,970 |
| 2023-05-31 | $16.01 | $16.94 | $15.66 | $16.68 | $16.68 | 15,459 |
| 2023-05-30 | $16.20 | $16.94 | $15.60 | $16.88 | $16.88 | 23,855 |
| 2023-05-26 | $16.40 | $16.99 | $16.20 | $16.27 | $16.27 | 18,116 |
| 2023-05-25 | $16.38 | $16.59 | $16.35 | $16.57 | $16.57 | 5,139 |
| 2023-05-24 | $16.52 | $16.56 | $16.30 | $16.55 | $16.55 | 4,663 |
| 2023-05-23 | $16.27 | $16.72 | $16.27 | $16.60 | $16.60 | 9,871 |
| 2023-05-22 | $16.24 | $16.57 | $16.20 | $16.23 | $16.23 | 10,260 |
| 2023-05-19 | $16.76 | $16.76 | $15.90 | $16.38 | $16.38 | 12,735 |
| 2023-05-18 | $16.51 | $17.00 | $16.04 | $16.50 | $16.50 | 36,863 |
| 2023-05-17 | $15.80 | $16.54 | $15.77 | $16.39 | $16.39 | 31,607 |
| 2023-05-16 | $15.53 | $15.99 | $15.53 | $15.60 | $15.60 | 22,124 |
| 2023-05-15 | $15.60 | $16.20 | $15.25 | $15.48 | $15.48 | 13,331 |
| 2023-05-12 | $15.52 | $15.78 | $15.25 | $15.43 | $15.43 | 8,314 |
| 2023-05-11 | $15.55 | $15.79 | $15.25 | $15.27 | $15.27 | 5,591 |
| 2023-05-10 | $15.42 | $15.80 | $15.01 | $15.56 | $15.56 | 11,426 |
| 2023-05-09 | $14.90 | $15.90 | $14.56 | $15.80 | $15.80 | 38,212 |
| 2023-05-08 | $14.86 | $15.35 | $14.76 | $14.90 | $14.90 | 39,685 |
| 2023-05-05 | $14.57 | $15.79 | $14.57 | $14.70 | $14.70 | 79,940 |
| 2023-05-04 | $16.42 | $16.50 | $13.80 | $14.47 | $14.47 | 218,959 |
| 2023-05-03 | $17.00 | $17.00 | $16.03 | $16.60 | $16.60 | 28,757 |
| 2023-05-02 | $16.85 | $17.17 | $16.52 | $16.96 | $16.96 | 16,241 |
| 2023-05-01 | $17.30 | $17.48 | $16.57 | $17.00 | $17.00 | 18,746 |
| 2023-04-28 | $17.30 | $17.42 | $17.30 | $17.30 | $17.30 | 2,709 |
| 2023-04-27 | $17.51 | $17.60 | $17.25 | $17.25 | $17.25 | 5,226 |
| 2023-04-26 | $18.01 | $18.01 | $17.50 | $17.51 | $17.51 | 12,587 |
| 2023-04-25 | $18.20 | $18.20 | $17.75 | $17.77 | $17.77 | 7,322 |
| 2023-04-24 | $18.21 | $18.35 | $18.15 | $18.19 | $18.19 | 4,938 |
| 2023-04-21 | $18.36 | $18.36 | $18.27 | $18.27 | $18.27 | 4,528 |
| 2023-04-20 | $18.38 | $18.50 | $18.01 | $18.50 | $18.50 | 4,990 |
| 2023-04-19 | $18.05 | $18.39 | $18.00 | $18.08 | $18.08 | 10,540 |
| 2023-04-18 | $18.38 | $18.38 | $18.00 | $18.01 | $18.01 | 6,181 |
| 2023-04-17 | $18.28 | $18.50 | $18.11 | $18.38 | $18.38 | 8,772 |
| 2023-04-14 | $18.47 | $18.59 | $18.26 | $18.59 | $18.59 | 5,603 |
| 2023-04-13 | $18.56 | $19.26 | $18.25 | $18.72 | $18.72 | 9,181 |
| 2023-04-12 | $18.45 | $18.74 | $18.12 | $18.12 | $18.12 | 10,755 |
| 2023-04-11 | $18.44 | $18.53 | $18.14 | $18.43 | $18.43 | 9,787 |
| 2023-04-10 | $19.00 | $19.00 | $17.92 | $18.43 | $18.43 | 24,155 |
| 2023-04-06 | $18.39 | $19.14 | $18.20 | $19.00 | $19.00 | 89,989 |
| 2023-04-05 | $18.00 | $18.50 | $17.02 | $18.23 | $18.23 | 34,931 |
| 2023-04-04 | $17.72 | $18.00 | $17.70 | $18.00 | $18.00 | 24,369 |
| 2023-04-03 | $18.06 | $18.21 | $17.49 | $17.85 | $17.85 | 15,322 |
| 2023-03-31 | $17.10 | $18.16 | $16.75 | $18.00 | $18.00 | 57,145 |
| 2023-03-30 | $16.60 | $17.00 | $16.60 | $16.89 | $16.89 | 16,048 |
| 2023-03-29 | $16.87 | $17.00 | $16.30 | $16.38 | $16.38 | 35,055 |
| 2023-03-28 | $16.66 | $16.94 | $16.43 | $16.55 | $16.55 | 14,323 |
| 2023-03-27 | $16.26 | $16.96 | $16.26 | $16.72 | $16.72 | 11,545 |
| 2023-03-24 | $16.96 | $16.96 | $15.20 | $16.62 | $16.62 | 19,494 |
| 2023-03-23 | $17.46 | $17.65 | $16.90 | $17.00 | $17.00 | 25,701 |
| 2023-03-22 | $17.65 | $17.94 | $17.32 | $17.94 | $17.54 | 17,273 |
| 2023-03-21 | $17.32 | $17.94 | $17.26 | $17.26 | $16.87 | 8,082 |
| 2023-03-20 | $17.20 | $17.48 | $16.99 | $17.31 | $16.92 | 15,171 |
| 2023-03-17 | $17.23 | $17.59 | $16.85 | $17.20 | $17.20 | 29,310 |
| 2023-03-16 | $17.10 | $17.63 | $17.03 | $17.26 | $17.26 | 17,465 |
| 2023-03-15 | $17.65 | $17.74 | $16.81 | $17.50 | $17.50 | 26,113 |
| 2023-03-14 | $17.53 | $17.91 | $17.53 | $17.64 | $17.64 | 13,545 |
| 2023-03-13 | $18.09 | $18.09 | $16.62 | $17.36 | $17.36 | 34,692 |
| 2023-03-10 | $18.61 | $18.63 | $17.34 | $18.13 | $18.13 | 22,003 |
| 2023-03-09 | $18.65 | $18.95 | $18.55 | $18.60 | $18.60 | 6,388 |
| 2023-03-08 | $18.83 | $19.00 | $18.65 | $18.68 | $18.68 | 3,991 |
| 2023-03-07 | $18.75 | $19.10 | $18.50 | $18.52 | $18.52 | 5,686 |
| 2023-03-06 | $18.81 | $19.19 | $18.80 | $18.81 | $18.81 | 6,316 |
| 2023-03-03 | $18.82 | $19.15 | $18.82 | $19.02 | $19.02 | 4,882 |
| 2023-03-02 | $19.11 | $19.19 | $18.70 | $18.97 | $18.97 | 7,705 |
| 2023-03-01 | $19.22 | $19.25 | $19.00 | $19.13 | $19.13 | 8,784 |
| 2023-02-28 | $18.65 | $19.37 | $18.65 | $19.13 | $19.13 | 27,112 |
| 2023-02-27 | $18.87 | $18.87 | $18.50 | $18.65 | $18.65 | 8,808 |
| 2023-02-24 | $18.78 | $18.87 | $18.50 | $18.79 | $18.79 | 5,039 |
| 2023-02-23 | $18.35 | $18.87 | $18.35 | $18.87 | $18.87 | 3,253 |
| 2023-02-22 | $18.70 | $18.87 | $18.28 | $18.30 | $18.30 | 11,957 |
| 2023-02-21 | $18.84 | $19.06 | $18.73 | $18.83 | $18.83 | 4,209 |
| 2023-02-17 | $18.73 | $19.07 | $18.73 | $18.73 | $18.73 | 2,001 |
| 2023-02-16 | $19.19 | $19.19 | $18.73 | $18.73 | $18.73 | 9,787 |
| 2023-02-15 | $18.51 | $19.29 | $18.50 | $19.07 | $19.07 | 35,990 |
| 2023-02-14 | $18.65 | $18.90 | $18.62 | $18.68 | $18.68 | 4,811 |
| 2023-02-13 | $18.22 | $18.98 | $18.20 | $18.76 | $18.76 | 29,441 |
| 2023-02-10 | $18.29 | $18.30 | $18.08 | $18.08 | $18.08 | 2,915 |
| 2023-02-09 | $18.59 | $18.60 | $18.20 | $18.29 | $18.29 | 7,575 |
| 2023-02-08 | $18.60 | $18.77 | $18.40 | $18.51 | $18.51 | 5,015 |
| 2023-02-07 | $18.61 | $18.69 | $18.50 | $18.50 | $18.50 | 5,574 |
| 2023-02-06 | $18.77 | $19.15 | $18.40 | $18.60 | $18.60 | 13,335 |
| 2023-02-03 | $18.62 | $18.73 | $18.41 | $18.69 | $18.69 | 3,848 |
| 2023-02-02 | $18.35 | $18.76 | $18.25 | $18.64 | $18.64 | 8,812 |
| 2023-02-01 | $18.33 | $18.42 | $18.20 | $18.27 | $18.27 | 20,977 |
| 2023-01-31 | $18.03 | $18.34 | $18.03 | $18.18 | $18.18 | 8,451 |
| 2023-01-30 | $18.25 | $18.35 | $18.10 | $18.29 | $18.29 | 11,242 |
| 2023-01-27 | $18.50 | $18.60 | $18.25 | $18.25 | $18.25 | 9,082 |
| 2023-01-26 | $18.46 | $18.55 | $18.35 | $18.45 | $18.45 | 4,016 |
| 2023-01-25 | $18.40 | $18.41 | $18.25 | $18.41 | $18.41 | 871 |
| 2023-01-24 | $18.49 | $18.49 | $18.20 | $18.40 | $18.40 | 11,635 |
| 2023-01-23 | $18.39 | $18.65 | $18.32 | $18.38 | $18.38 | 8,814 |
| 2023-01-20 | $18.20 | $18.76 | $18.20 | $18.37 | $18.37 | 5,398 |
| 2023-01-19 | $18.51 | $18.58 | $18.14 | $18.14 | $18.14 | 14,731 |
| 2023-01-18 | $18.92 | $18.92 | $18.69 | $18.69 | $18.69 | 6,509 |
| 2023-01-17 | $18.62 | $18.63 | $18.40 | $18.57 | $18.57 | 5,188 |
| 2023-01-13 | $18.61 | $18.81 | $18.22 | $18.69 | $18.69 | 4,697 |
| 2023-01-12 | $18.97 | $18.97 | $18.50 | $18.78 | $18.78 | 15,626 |
| 2023-01-11 | $18.99 | $19.04 | $18.63 | $18.98 | $18.98 | 10,222 |
| 2023-01-10 | $18.68 | $19.07 | $18.57 | $19.00 | $19.00 | 13,527 |
| 2023-01-09 | $18.00 | $18.99 | $17.89 | $18.60 | $18.60 | 29,141 |
| 2023-01-06 | $18.03 | $18.20 | $17.84 | $18.18 | $18.18 | 16,114 |
| 2023-01-05 | $17.67 | $18.15 | $17.56 | $17.81 | $17.81 | 34,245 |
| 2023-01-04 | $17.57 | $17.57 | $17.42 | $17.57 | $17.57 | 9,078 |
| 2023-01-03 | $17.22 | $17.57 | $17.08 | $17.50 | $17.50 | 15,489 |
| 2022-12-30 | $17.10 | $17.31 | $16.83 | $17.04 | $17.04 | 27,638 |
| 2022-12-29 | $17.56 | $17.56 | $17.20 | $17.22 | $17.22 | 31,617 |
| 2022-12-28 | $17.72 | $17.79 | $17.40 | $17.59 | $17.59 | 19,728 |
| 2022-12-27 | $17.88 | $18.16 | $17.63 | $18.09 | $17.60 | 56,680 |
| 2022-12-23 | $17.77 | $17.81 | $17.65 | $17.80 | $17.32 | 15,137 |
| 2022-12-22 | $17.53 | $17.75 | $17.53 | $17.65 | $17.17 | 16,722 |
| 2022-12-21 | $17.68 | $17.68 | $17.27 | $17.39 | $16.92 | 24,969 |
| 2022-12-20 | $17.38 | $17.50 | $17.27 | $17.49 | $17.02 | 18,753 |
| 2022-12-19 | $17.27 | $17.35 | $17.25 | $17.28 | $17.28 | 10,777 |
| 2022-12-16 | $17.47 | $17.47 | $17.25 | $17.34 | $17.34 | 19,954 |
| 2022-12-15 | $17.25 | $17.46 | $17.25 | $17.32 | $17.32 | 9,205 |
| 2022-12-14 | $17.19 | $17.40 | $17.19 | $17.31 | $17.31 | 18,184 |
| 2022-12-13 | $17.40 | $17.52 | $17.15 | $17.26 | $17.26 | 28,007 |
| 2022-12-12 | $17.15 | $17.30 | $17.15 | $17.24 | $17.24 | 11,949 |
| 2022-12-09 | $17.36 | $17.37 | $17.21 | $17.30 | $17.30 | 10,281 |
| 2022-12-08 | $17.38 | $17.45 | $17.30 | $17.45 | $17.45 | 3,711 |
| 2022-12-07 | $17.25 | $17.47 | $17.25 | $17.36 | $17.36 | 6,413 |
| 2022-12-06 | $17.35 | $17.35 | $17.20 | $17.20 | $17.20 | 11,982 |
| 2022-12-05 | $17.44 | $17.52 | $17.30 | $17.30 | $17.30 | 16,205 |
| 2022-12-02 | $17.33 | $17.68 | $17.33 | $17.59 | $17.59 | 5,546 |
| 2022-12-01 | $17.30 | $17.65 | $17.30 | $17.46 | $17.46 | 16,717 |
| 2022-11-30 | $17.59 | $17.59 | $17.30 | $17.53 | $17.53 | 10,601 |
| 2022-11-29 | $17.34 | $17.65 | $17.31 | $17.55 | $17.55 | 36,376 |
| 2022-11-28 | $17.45 | $17.55 | $17.30 | $17.35 | $17.35 | 24,815 |
| 2022-11-25 | $17.38 | $17.57 | $17.20 | $17.39 | $17.39 | 6,839 |
| 2022-11-23 | $17.16 | $17.42 | $17.14 | $17.25 | $17.25 | 18,348 |
| 2022-11-22 | $17.31 | $17.64 | $17.11 | $17.20 | $17.20 | 32,298 |
| 2022-11-21 | $17.25 | $17.42 | $17.20 | $17.32 | $17.32 | 24,877 |
| 2022-11-18 | $17.65 | $17.68 | $17.25 | $17.30 | $17.30 | 5,168 |
| 2022-11-17 | $17.25 | $17.60 | $17.25 | $17.39 | $17.39 | 19,575 |
| 2022-11-16 | $17.32 | $17.69 | $17.28 | $17.44 | $17.44 | 68,589 |
| 2022-11-15 | $17.35 | $17.40 | $17.25 | $17.25 | $17.25 | 12,694 |
| 2022-11-14 | $17.12 | $17.35 | $17.12 | $17.28 | $17.28 | 26,098 |
| 2022-11-11 | $17.21 | $17.34 | $17.10 | $17.20 | $17.20 | 38,189 |
| 2022-11-10 | $17.15 | $17.22 | $17.00 | $17.10 | $17.10 | 41,536 |
| 2022-11-09 | $16.96 | $17.03 | $16.86 | $16.86 | $16.86 | 5,439 |
| 2022-11-08 | $16.88 | $17.05 | $16.85 | $16.93 | $16.93 | 7,592 |
| 2022-11-07 | $16.88 | $16.99 | $16.75 | $16.99 | $16.99 | 12,027 |
| 2022-11-04 | $17.14 | $17.15 | $16.93 | $16.93 | $16.93 | 3,470 |
| 2022-11-03 | $17.01 | $17.15 | $16.95 | $17.15 | $17.15 | 26,216 |
| 2022-11-02 | $17.02 | $17.03 | $16.81 | $16.95 | $16.95 | 7,791 |
| 2022-11-01 | $16.96 | $17.14 | $16.96 | $17.10 | $17.10 | 2,119 |
| 2022-10-31 | $17.26 | $17.28 | $16.86 | $16.98 | $16.98 | 29,480 |
| 2022-10-28 | $17.03 | $17.18 | $16.75 | $17.15 | $17.15 | 13,652 |
| 2022-10-27 | $17.06 | $17.16 | $16.97 | $17.00 | $17.00 | 15,103 |
| 2022-10-26 | $16.88 | $17.15 | $16.88 | $17.15 | $17.15 | 11,111 |
| 2022-10-25 | $16.60 | $17.06 | $16.58 | $16.80 | $16.80 | 11,771 |
| 2022-10-24 | $16.82 | $16.90 | $16.51 | $16.63 | $16.63 | 9,924 |
| 2022-10-21 | $16.66 | $17.07 | $16.66 | $16.75 | $16.75 | 9,907 |
| 2022-10-20 | $16.50 | $16.75 | $16.45 | $16.58 | $16.58 | 10,059 |
| 2022-10-19 | $16.45 | $16.55 | $16.42 | $16.55 | $16.55 | 22,689 |
| 2022-10-18 | $16.50 | $16.65 | $16.43 | $16.49 | $16.49 | 43,972 |
| 2022-10-17 | $16.50 | $16.75 | $16.39 | $16.55 | $16.55 | 29,152 |
| 2022-10-14 | $16.51 | $16.70 | $16.40 | $16.60 | $16.60 | 20,884 |
| 2022-10-13 | $16.63 | $16.63 | $16.32 | $16.51 | $16.51 | 28,907 |
| 2022-10-12 | $16.91 | $17.34 | $16.58 | $16.67 | $16.67 | 18,360 |
| 2022-10-11 | $17.16 | $17.41 | $16.88 | $16.90 | $16.90 | 10,156 |
| 2022-10-10 | $17.11 | $17.32 | $16.86 | $16.86 | $16.86 | 16,412 |
| 2022-10-07 | $17.26 | $17.55 | $17.15 | $17.55 | $17.55 | 7,956 |
| 2022-10-06 | $17.51 | $17.69 | $17.29 | $17.29 | $17.29 | 2,653 |
| 2022-10-05 | $17.80 | $18.09 | $17.68 | $17.68 | $17.68 | 13,937 |
| 2022-10-04 | $17.23 | $18.08 | $17.06 | $17.82 | $17.82 | 11,457 |
| 2022-10-03 | $17.25 | $17.25 | $16.92 | $17.19 | $17.19 | 10,522 |
| 2022-09-30 | $17.20 | $17.40 | $16.86 | $17.26 | $17.26 | 13,454 |
| 2022-09-29 | $17.17 | $17.40 | $16.77 | $17.13 | $17.13 | 20,935 |
| 2022-09-28 | $16.59 | $16.99 | $16.43 | $16.80 | $16.80 | 17,305 |
| 2022-09-27 | $17.04 | $17.04 | $16.32 | $16.64 | $16.64 | 32,121 |
| 2022-09-26 | $17.55 | $17.65 | $16.55 | $16.62 | $16.62 | 39,303 |
| 2022-09-23 | $17.68 | $17.94 | $17.40 | $17.60 | $17.60 | 15,370 |
| 2022-09-22 | $18.15 | $18.15 | $17.78 | $18.00 | $18.00 | 9,707 |
| 2022-09-21 | $18.15 | $18.17 | $18.00 | $18.09 | $18.09 | 17,846 |
| 2022-09-20 | $18.13 | $18.53 | $18.10 | $18.36 | $17.97 | 11,976 |
| 2022-09-19 | $18.61 | $18.68 | $18.10 | $18.11 | $17.73 | 45,642 |
| 2022-09-16 | $18.46 | $18.68 | $18.30 | $18.68 | $18.68 | 6,186 |
| 2022-09-15 | $18.28 | $18.62 | $18.28 | $18.60 | $18.60 | 4,891 |
| 2022-09-14 | $18.56 | $18.69 | $18.00 | $18.20 | $18.20 | 47,740 |
| 2022-09-13 | $18.60 | $18.67 | $18.30 | $18.50 | $18.50 | 4,703 |
| 2022-09-12 | $18.85 | $18.89 | $18.55 | $18.63 | $18.63 | 16,654 |
| 2022-09-09 | $18.99 | $19.38 | $18.28 | $18.51 | $18.51 | 21,468 |
| 2022-09-08 | $19.00 | $19.35 | $18.77 | $18.77 | $18.77 | 10,097 |
| 2022-09-07 | $19.04 | $19.26 | $19.02 | $19.11 | $19.11 | 1,925 |
| 2022-09-06 | $19.63 | $19.95 | $19.08 | $19.09 | $19.09 | 12,784 |
| 2022-09-02 | $19.67 | $19.85 | $19.50 | $19.63 | $19.63 | 5,745 |
| 2022-09-01 | $19.82 | $19.95 | $19.30 | $19.33 | $19.33 | 11,315 |
| 2022-08-31 | $19.79 | $20.14 | $19.65 | $19.96 | $19.96 | 16,017 |
| 2022-08-30 | $19.50 | $19.99 | $19.50 | $19.81 | $19.81 | 10,700 |
| 2022-08-29 | $19.60 | $19.78 | $19.25 | $19.33 | $19.33 | 5,646 |
| 2022-08-26 | $19.75 | $20.15 | $19.25 | $19.75 | $19.75 | 20,965 |
| 2022-08-25 | $19.55 | $19.85 | $19.55 | $19.73 | $19.73 | 4,448 |
| 2022-08-24 | $19.15 | $19.90 | $19.15 | $19.20 | $19.20 | 5,301 |
| 2022-08-23 | $19.36 | $19.61 | $19.10 | $19.10 | $19.10 | 7,077 |
| 2022-08-22 | $19.58 | $19.86 | $18.77 | $19.50 | $19.50 | 5,512 |
| 2022-08-19 | $19.81 | $19.97 | $19.57 | $19.70 | $19.70 | 4,663 |
| 2022-08-18 | $19.97 | $20.15 | $19.57 | $19.96 | $19.96 | 9,541 |
| 2022-08-17 | $19.69 | $20.23 | $19.65 | $19.89 | $19.89 | 11,664 |
| 2022-08-16 | $19.65 | $20.23 | $19.64 | $19.77 | $19.77 | 27,124 |
| 2022-08-15 | $19.17 | $20.00 | $19.03 | $19.76 | $19.76 | 28,585 |
| 2022-08-12 | $19.07 | $19.16 | $18.74 | $19.05 | $19.05 | 5,783 |
| 2022-08-11 | $18.54 | $19.20 | $18.54 | $18.98 | $18.98 | 10,027 |
| 2022-08-10 | $18.47 | $18.68 | $18.40 | $18.68 | $18.68 | 7,333 |
| 2022-08-09 | $18.28 | $18.33 | $18.17 | $18.33 | $18.33 | 12,312 |
| 2022-08-08 | $18.16 | $18.29 | $18.16 | $18.23 | $18.23 | 18,831 |
| 2022-08-05 | $18.20 | $18.32 | $18.10 | $18.10 | $18.10 | 53,657 |
| 2022-08-04 | $18.15 | $18.25 | $18.15 | $18.18 | $18.18 | 12,781 |
| 2022-08-03 | $18.20 | $18.29 | $18.16 | $18.21 | $18.21 | 48,418 |
| 2022-08-02 | $18.11 | $18.34 | $18.11 | $18.15 | $18.15 | 42,594 |
| 2022-08-01 | $18.15 | $18.28 | $18.05 | $18.17 | $18.17 | 14,547 |
| 2022-07-29 | $18.25 | $18.36 | $18.11 | $18.13 | $18.13 | 25,525 |
| 2022-07-28 | $18.29 | $18.35 | $18.10 | $18.15 | $18.15 | 26,721 |
| 2022-07-27 | $18.18 | $18.35 | $18.14 | $18.15 | $18.15 | 11,665 |
| 2022-07-26 | $18.18 | $18.38 | $18.07 | $18.15 | $18.15 | 16,465 |
| 2022-07-25 | $18.25 | $18.29 | $18.11 | $18.19 | $18.19 | 13,917 |
| 2022-07-22 | $18.20 | $18.25 | $18.18 | $18.25 | $18.25 | 2,260 |
| 2022-07-21 | $18.21 | $18.35 | $18.10 | $18.20 | $18.20 | 10,097 |
| 2022-07-20 | $18.50 | $18.52 | $18.20 | $18.20 | $18.20 | 5,476 |
| 2022-07-19 | $18.32 | $18.42 | $18.20 | $18.28 | $18.28 | 7,557 |
| 2022-07-18 | $18.25 | $18.40 | $18.12 | $18.32 | $18.32 | 4,158 |
| 2022-07-15 | $18.16 | $18.25 | $18.10 | $18.11 | $18.11 | 4,564 |
| 2022-07-14 | $18.05 | $18.09 | $18.05 | $18.09 | $18.09 | 624 |
| 2022-07-13 | $18.12 | $18.28 | $18.05 | $18.18 | $18.18 | 7,805 |
| 2022-07-12 | $18.40 | $18.48 | $18.10 | $18.12 | $18.12 | 13,850 |
| 2022-07-11 | $18.25 | $18.86 | $18.25 | $18.64 | $18.64 | 4,244 |
| 2022-07-08 | $18.30 | $18.32 | $18.25 | $18.32 | $18.32 | 1,421 |
| 2022-07-07 | $18.51 | $18.95 | $18.12 | $18.39 | $18.39 | 16,083 |
| 2022-07-06 | $18.51 | $18.95 | $18.45 | $18.48 | $18.48 | 2,905 |
| 2022-07-05 | $18.94 | $18.94 | $18.45 | $18.45 | $18.45 | 1,569 |
| 2022-07-01 | $19.26 | $19.26 | $19.00 | $19.01 | $19.01 | 6,918 |
| 2022-06-30 | $19.36 | $19.69 | $19.07 | $19.20 | $19.20 | 5,434 |
| 2022-06-29 | $18.27 | $18.96 | $18.25 | $18.81 | $18.81 | 25,880 |
| 2022-06-28 | $18.08 | $18.30 | $18.03 | $18.27 | $18.27 | 12,700 |
| 2022-06-27 | $18.27 | $18.31 | $17.96 | $18.13 | $18.13 | 13,236 |
| 2022-06-24 | $18.24 | $18.32 | $18.00 | $18.01 | $18.01 | 23,934 |
| 2022-06-23 | $18.00 | $18.30 | $18.00 | $18.16 | $18.16 | 18,127 |
| 2022-06-22 | $18.02 | $18.74 | $18.00 | $18.12 | $18.12 | 14,738 |
| 2022-06-21 | $18.55 | $18.82 | $18.01 | $18.36 | $18.36 | 16,391 |
| 2022-06-17 | $18.35 | $18.67 | $18.17 | $18.42 | $18.04 | 15,715 |
| 2022-06-16 | $18.55 | $18.58 | $18.00 | $18.25 | $17.87 | 20,431 |
| 2022-06-15 | $18.66 | $19.05 | $18.55 | $18.55 | $18.16 | 14,736 |
| 2022-06-14 | $18.82 | $19.16 | $18.55 | $18.75 | $18.36 | 13,948 |
| 2022-06-13 | $19.74 | $19.74 | $18.55 | $18.57 | $18.18 | 13,758 |
| 2022-06-10 | $19.80 | $19.80 | $19.75 | $19.80 | $19.39 | 958 |
| 2022-06-09 | $19.63 | $19.99 | $19.61 | $19.99 | $19.57 | 1,416 |
| 2022-06-08 | $19.75 | $20.00 | $19.50 | $19.73 | $19.31 | 6,299 |
| 2022-06-07 | $19.89 | $20.00 | $19.61 | $19.77 | $19.36 | 7,337 |
| 2022-06-06 | $19.93 | $19.96 | $19.61 | $19.78 | $19.36 | 13,305 |
| 2022-06-03 | $20.02 | $20.18 | $19.70 | $19.89 | $19.48 | 5,103 |
| 2022-06-02 | $19.57 | $20.50 | $19.57 | $19.87 | $19.46 | 14,000 |
| 2022-06-01 | $19.98 | $20.00 | $19.56 | $19.68 | $19.27 | 9,827 |
| 2022-05-31 | $19.62 | $19.87 | $19.46 | $19.56 | $19.16 | 3,389 |
| 2022-05-27 | $19.50 | $19.67 | $19.37 | $19.47 | $19.07 | 10,382 |
| 2022-05-26 | $19.00 | $19.74 | $19.00 | $19.31 | $18.91 | 7,375 |
| 2022-05-25 | $19.25 | $19.68 | $19.06 | $19.40 | $19.00 | 7,002 |
| 2022-05-24 | $19.50 | $19.50 | $19.01 | $19.32 | $18.92 | 7,600 |
| 2022-05-23 | $19.44 | $19.68 | $19.44 | $19.50 | $19.09 | 3,183 |
| 2022-05-20 | $19.25 | $19.45 | $19.20 | $19.43 | $19.03 | 10,736 |
| 2022-05-19 | $18.55 | $19.78 | $18.55 | $19.28 | $18.88 | 6,289 |
| 2022-05-18 | $18.56 | $19.94 | $18.56 | $19.11 | $18.71 | 6,229 |
| 2022-05-17 | $19.17 | $20.25 | $19.17 | $19.74 | $19.33 | 18,366 |
| 2022-05-16 | $18.80 | $19.30 | $18.80 | $19.30 | $18.90 | 12,713 |
| 2022-05-13 | $18.21 | $19.34 | $18.21 | $19.17 | $18.77 | 23,256 |
| 2022-05-12 | $18.50 | $18.50 | $17.99 | $18.10 | $17.72 | 18,785 |
| 2022-05-11 | $18.95 | $19.25 | $18.30 | $18.56 | $18.17 | 23,157 |
| 2022-05-10 | $19.00 | $19.64 | $18.80 | $19.13 | $18.73 | 22,029 |
| 2022-05-09 | $18.53 | $19.22 | $18.01 | $18.83 | $18.43 | 27,056 |
| 2022-05-06 | $19.00 | $19.39 | $17.32 | $18.96 | $18.56 | 19,209 |
| 2022-05-05 | $19.20 | $19.42 | $19.00 | $19.02 | $18.62 | 19,744 |
| 2022-05-04 | $19.60 | $19.94 | $19.24 | $19.25 | $18.85 | 8,835 |
| 2022-05-03 | $19.85 | $19.85 | $19.11 | $19.58 | $19.17 | 11,920 |
| 2022-05-02 | $20.00 | $20.24 | $19.61 | $19.62 | $19.21 | 18,218 |
| 2022-04-29 | $20.34 | $20.38 | $20.05 | $20.37 | $19.94 | 11,147 |
| 2022-04-28 | $20.36 | $20.69 | $20.36 | $20.40 | $19.98 | 5,422 |
| 2022-04-27 | $20.69 | $20.89 | $20.31 | $20.89 | $20.46 | 6,276 |
| 2022-04-26 | $20.62 | $20.89 | $20.04 | $20.50 | $20.07 | 35,150 |
| 2022-04-25 | $20.72 | $21.00 | $20.62 | $20.70 | $20.27 | 16,306 |
| 2022-04-22 | $21.19 | $21.19 | $20.81 | $20.82 | $20.39 | 7,039 |
| 2022-04-21 | $21.11 | $21.34 | $21.03 | $21.20 | $20.76 | 16,809 |
| 2022-04-20 | $21.27 | $21.44 | $21.15 | $21.28 | $20.84 | 13,343 |
| 2022-04-19 | $21.40 | $21.44 | $21.25 | $21.44 | $20.99 | 5,603 |
| 2022-04-18 | $21.45 | $21.45 | $21.16 | $21.45 | $21.00 | 4,780 |
| 2022-04-14 | $21.35 | $21.50 | $21.11 | $21.41 | $20.96 | 5,775 |
| 2022-04-13 | $21.09 | $21.30 | $21.00 | $21.21 | $20.76 | 3,993 |
| 2022-04-12 | $21.32 | $21.43 | $21.09 | $21.15 | $20.71 | 12,092 |
| 2022-04-11 | $21.29 | $21.55 | $21.29 | $21.43 | $20.98 | 6,553 |
| 2022-04-08 | $21.75 | $21.75 | $21.28 | $21.28 | $20.84 | 15,818 |
| 2022-04-07 | $21.69 | $21.94 | $21.26 | $21.70 | $21.25 | 7,803 |
| 2022-04-06 | $21.30 | $21.70 | $21.30 | $21.69 | $21.24 | 9,146 |
| 2022-04-05 | $21.94 | $21.94 | $21.48 | $21.67 | $21.22 | 3,225 |
| 2022-04-04 | $21.26 | $21.94 | $21.26 | $21.53 | $21.08 | 9,818 |
| 2022-04-01 | $21.34 | $21.75 | $21.17 | $21.31 | $20.87 | 4,603 |
| 2022-03-31 | $21.62 | $21.75 | $21.20 | $21.51 | $21.06 | 9,152 |
| 2022-03-30 | $21.75 | $21.80 | $21.31 | $21.63 | $21.18 | 5,014 |
| 2022-03-29 | $21.71 | $22.00 | $21.50 | $21.75 | $21.30 | 9,513 |
| 2022-03-28 | $21.85 | $22.00 | $21.65 | $21.72 | $21.27 | 23,047 |
| 2022-03-25 | $22.00 | $22.00 | $21.51 | $21.75 | $21.30 | 5,039 |
| 2022-03-24 | $21.56 | $22.00 | $21.50 | $21.70 | $21.25 | 12,783 |
| 2022-03-23 | $21.30 | $21.60 | $21.30 | $21.38 | $20.94 | 4,596 |
| 2022-03-22 | $21.22 | $21.70 | $21.11 | $21.55 | $21.10 | 9,170 |
| 2022-03-21 | $21.62 | $21.70 | $21.26 | $21.40 | $20.95 | 6,627 |
| 2022-03-18 | $21.42 | $21.70 | $21.14 | $21.49 | $21.04 | 3,552 |
| 2022-03-17 | $21.68 | $21.88 | $21.39 | $21.82 | $20.99 | 10,644 |
| 2022-03-16 | $21.55 | $22.19 | $21.50 | $21.69 | $20.86 | 23,051 |
| 2022-03-15 | $21.50 | $21.79 | $21.37 | $21.55 | $20.73 | 16,312 |
| 2022-03-14 | $21.28 | $21.70 | $21.28 | $21.52 | $20.70 | 8,274 |
| 2022-03-11 | $21.15 | $21.53 | $21.15 | $21.25 | $20.44 | 8,856 |
| 2022-03-10 | $21.66 | $21.70 | $21.10 | $21.11 | $20.30 | 5,385 |
| 2022-03-09 | $21.25 | $21.65 | $21.25 | $21.61 | $20.78 | 11,873 |
| 2022-03-08 | $21.56 | $21.60 | $21.00 | $21.50 | $20.68 | 5,859 |
| 2022-03-07 | $21.50 | $21.60 | $21.00 | $21.00 | $20.20 | 8,978 |
| 2022-03-04 | $21.87 | $21.87 | $20.65 | $21.50 | $20.68 | 19,561 |
| 2022-03-03 | $21.15 | $21.68 | $20.71 | $20.98 | $20.18 | 27,390 |
| 2022-03-02 | $20.85 | $21.40 | $20.85 | $21.35 | $20.53 | 4,255 |
| 2022-03-01 | $20.76 | $21.70 | $20.68 | $21.39 | $20.57 | 9,277 |
| 2022-02-28 | $21.59 | $21.61 | $20.65 | $20.96 | $20.16 | 19,007 |
| 2022-02-25 | $21.22 | $21.97 | $20.13 | $20.57 | $19.78 | 36,282 |
| 2022-02-24 | $21.70 | $22.30 | $21.21 | $21.25 | $20.44 | 20,547 |
| 2022-02-23 | $22.25 | $22.30 | $21.52 | $21.68 | $20.85 | 12,200 |
| 2022-02-22 | $21.91 | $23.36 | $21.91 | $22.22 | $21.37 | 9,270 |
| 2022-02-18 | $21.78 | $22.25 | $21.64 | $21.91 | $21.07 | 12,496 |
| 2022-02-17 | $21.64 | $22.30 | $21.52 | $22.00 | $21.16 | 12,618 |
| 2022-02-16 | $21.60 | $22.10 | $21.56 | $21.65 | $20.82 | 4,864 |
| 2022-02-15 | $21.52 | $21.91 | $21.38 | $21.76 | $20.93 | 10,042 |
| 2022-02-14 | $21.52 | $21.61 | $21.45 | $21.58 | $20.75 | 5,116 |
| 2022-02-11 | $21.90 | $22.00 | $21.52 | $21.52 | $20.70 | 4,590 |
| 2022-02-10 | $22.08 | $22.30 | $22.00 | $22.00 | $21.16 | 4,128 |
| 2022-02-09 | $21.86 | $22.35 | $21.81 | $22.00 | $21.16 | 3,432 |
| 2022-02-08 | $21.95 | $22.34 | $21.81 | $21.90 | $21.06 | 11,453 |
| 2022-02-07 | $21.83 | $22.00 | $21.81 | $21.91 | $21.07 | 3,304 |
| 2022-02-04 | $21.85 | $22.00 | $21.81 | $21.99 | $21.15 | 7,975 |
| 2022-02-03 | $21.90 | $22.00 | $21.81 | $21.82 | $20.99 | 3,108 |
| 2022-02-02 | $21.93 | $22.00 | $21.90 | $22.00 | $21.16 | 6,663 |
| 2022-02-01 | $22.00 | $22.00 | $21.81 | $21.98 | $21.14 | 4,504 |
| 2022-01-31 | $21.70 | $22.00 | $21.70 | $21.91 | $21.07 | 5,178 |
| 2022-01-28 | $21.70 | $21.99 | $21.70 | $21.90 | $21.06 | 5,270 |
| 2022-01-27 | $21.63 | $21.98 | $21.48 | $21.71 | $20.88 | 13,485 |
| 2022-01-26 | $21.38 | $21.63 | $21.38 | $21.50 | $20.68 | 5,857 |
| 2022-01-25 | $21.25 | $21.59 | $21.25 | $21.35 | $20.53 | 11,930 |
| 2022-01-24 | $21.62 | $21.68 | $21.11 | $21.41 | $20.59 | 16,739 |
| 2022-01-21 | $21.75 | $21.97 | $21.57 | $21.77 | $20.94 | 13,887 |
| 2022-01-20 | $21.93 | $22.00 | $21.50 | $21.84 | $21.00 | 10,926 |
| 2022-01-19 | $21.85 | $22.00 | $21.79 | $21.79 | $20.96 | 7,243 |
| 2022-01-18 | $21.91 | $22.45 | $21.75 | $21.83 | $21.00 | 17,008 |
| 2022-01-14 | $21.76 | $22.00 | $21.76 | $21.98 | $21.14 | 7,285 |
| 2022-01-13 | $21.86 | $22.00 | $21.86 | $22.00 | $21.16 | 12,246 |
| 2022-01-12 | $22.04 | $22.10 | $21.75 | $21.99 | $21.15 | 25,290 |
| 2022-01-11 | $21.99 | $22.15 | $21.75 | $22.03 | $21.18 | 18,569 |
| 2022-01-10 | $21.53 | $22.50 | $21.53 | $22.40 | $21.54 | 16,677 |
| 2022-01-07 | $21.56 | $21.78 | $21.53 | $21.53 | $20.71 | 8,146 |
| 2022-01-06 | $21.75 | $21.80 | $21.55 | $21.73 | $20.89 | 8,637 |
| 2022-01-05 | $21.79 | $21.85 | $21.55 | $21.64 | $20.81 | 18,052 |
| 2022-01-04 | $21.76 | $22.10 | $21.58 | $21.65 | $20.82 | 18,041 |
| 2022-01-03 | $21.80 | $22.20 | $21.55 | $21.65 | $20.82 | 21,470 |
| 2021-12-31 | $22.32 | $22.32 | $21.54 | $21.97 | $21.13 | 11,270 |
| 2021-12-30 | $21.66 | $21.99 | $21.52 | $21.61 | $20.78 | 5,636 |
| 2021-12-29 | $22.00 | $22.00 | $21.50 | $21.50 | $20.68 | 16,738 |
| 2021-12-28 | $22.69 | $23.00 | $21.42 | $22.11 | $21.27 | 40,062 |
| 2021-12-27 | $22.68 | $24.19 | $22.43 | $22.67 | $21.70 | 28,972 |
| 2021-12-23 | $22.54 | $22.75 | $22.40 | $22.65 | $21.69 | 10,535 |
| 2021-12-22 | $22.10 | $22.75 | $22.10 | $22.45 | $21.49 | 24,930 |
| 2021-12-21 | $22.00 | $22.25 | $21.59 | $22.08 | $21.14 | 15,400 |
| 2021-12-20 | $21.50 | $22.25 | $21.50 | $21.99 | $21.05 | 20,603 |
| 2021-12-17 | $21.90 | $21.90 | $21.55 | $21.60 | $20.68 | 8,890 |
| 2021-12-16 | $21.59 | $22.12 | $21.50 | $21.59 | $20.67 | 14,175 |
| 2021-12-15 | $21.60 | $22.00 | $21.50 | $22.00 | $21.06 | 7,679 |
| 2021-12-14 | $21.73 | $22.08 | $21.56 | $21.90 | $20.97 | 9,720 |
| 2021-12-13 | $22.00 | $22.02 | $21.31 | $21.79 | $20.86 | 3,437 |
| 2021-12-10 | $21.95 | $22.29 | $21.70 | $21.73 | $20.80 | 5,571 |
| 2021-12-09 | $22.09 | $22.35 | $21.86 | $22.25 | $21.30 | 7,509 |
| 2021-12-08 | $22.30 | $22.37 | $21.29 | $22.20 | $21.25 | 11,832 |
| 2021-12-07 | $21.60 | $22.34 | $21.55 | $22.27 | $21.32 | 8,582 |
| 2021-12-06 | $21.54 | $21.94 | $21.50 | $21.60 | $20.68 | 4,831 |
| 2021-12-03 | $21.35 | $21.55 | $21.20 | $21.50 | $20.58 | 5,088 |
| 2021-12-02 | $21.38 | $21.55 | $21.21 | $21.45 | $20.54 | 10,787 |
| 2021-12-01 | $21.46 | $21.54 | $21.10 | $21.20 | $20.30 | 10,362 |
| 2021-11-30 | $21.48 | $21.75 | $21.10 | $21.50 | $20.58 | 11,444 |
| 2021-11-29 | $21.98 | $21.98 | $21.41 | $21.48 | $20.57 | 7,774 |
| 2021-11-26 | $21.94 | $21.98 | $21.55 | $21.55 | $20.63 | 6,034 |
| 2021-11-24 | $22.00 | $22.00 | $21.55 | $21.99 | $21.05 | 3,966 |
| 2021-11-23 | $21.65 | $22.01 | $21.60 | $22.01 | $21.07 | 1,970 |
| 2021-11-22 | $21.61 | $22.00 | $21.61 | $21.77 | $20.84 | 10,438 |
| 2021-11-19 | $21.55 | $21.83 | $21.55 | $21.68 | $20.75 | 7,928 |
| 2021-11-18 | $22.00 | $22.00 | $21.52 | $21.67 | $20.74 | 7,477 |
| 2021-11-17 | $22.13 | $22.50 | $21.51 | $21.90 | $20.97 | 11,201 |
| 2021-11-16 | $21.91 | $22.36 | $21.88 | $21.99 | $21.05 | 10,465 |
| 2021-11-15 | $22.13 | $22.50 | $22.01 | $22.05 | $21.11 | 6,786 |
| 2021-11-12 | $22.24 | $22.25 | $22.00 | $22.18 | $21.23 | 5,087 |
| 2021-11-11 | $22.09 | $22.17 | $22.09 | $22.17 | $21.23 | 8,333 |
| 2021-11-10 | $22.26 | $22.32 | $22.00 | $22.00 | $21.06 | 5,701 |
| 2021-11-09 | $22.22 | $22.43 | $22.14 | $22.37 | $21.42 | 4,746 |
| 2021-11-08 | $22.37 | $22.50 | $22.10 | $22.34 | $21.39 | 12,911 |
| 2021-11-05 | $22.52 | $22.74 | $22.50 | $22.58 | $21.62 | 9,378 |
| 2021-11-04 | $22.50 | $22.65 | $22.50 | $22.53 | $21.57 | 2,827 |
| 2021-11-03 | $22.58 | $22.70 | $22.58 | $22.70 | $21.73 | 2,109 |
| 2021-11-02 | $22.65 | $22.70 | $22.60 | $22.60 | $21.64 | 4,167 |
| 2021-11-01 | $22.60 | $22.70 | $22.60 | $22.65 | $21.69 | 5,369 |
| 2021-10-29 | $22.73 | $22.74 | $22.51 | $22.63 | $21.67 | 4,560 |
| 2021-10-28 | $22.73 | $22.74 | $22.51 | $22.68 | $21.71 | 5,682 |
| 2021-10-27 | $22.73 | $22.74 | $22.65 | $22.65 | $21.69 | 14,380 |
| 2021-10-26 | $22.70 | $22.70 | $22.56 | $22.58 | $21.62 | 4,893 |
| 2021-10-25 | $22.38 | $22.68 | $22.38 | $22.63 | $21.66 | 12,592 |
| 2021-10-22 | $22.30 | $22.50 | $22.30 | $22.37 | $21.42 | 9,532 |
| 2021-10-21 | $22.03 | $22.50 | $22.03 | $22.30 | $21.35 | 58,531 |
| 2021-10-20 | $22.39 | $22.39 | $22.00 | $22.00 | $21.06 | 31,648 |
| 2021-10-19 | $22.35 | $22.38 | $22.25 | $22.25 | $21.30 | 4,368 |
| 2021-10-18 | $22.36 | $22.40 | $22.26 | $22.38 | $21.43 | 15,875 |
| 2021-10-15 | $22.28 | $22.40 | $22.15 | $22.38 | $21.43 | 7,637 |
| 2021-10-14 | $22.28 | $22.40 | $22.16 | $22.22 | $21.27 | 5,957 |
| 2021-10-13 | $22.10 | $22.28 | $22.02 | $22.04 | $21.11 | 9,369 |
| 2021-10-12 | $22.21 | $22.28 | $22.03 | $22.05 | $21.11 | 7,467 |
| 2021-10-11 | $22.07 | $22.24 | $21.88 | $22.24 | $21.29 | 5,315 |
| 2021-10-08 | $22.24 | $22.28 | $22.00 | $22.03 | $21.09 | 5,144 |
| 2021-10-07 | $22.08 | $22.25 | $22.07 | $22.17 | $21.23 | 11,617 |
| 2021-10-06 | $22.13 | $22.13 | $21.70 | $21.96 | $21.02 | 2,432 |
| 2021-10-05 | $22.32 | $22.32 | $22.11 | $22.11 | $21.17 | 5,352 |
| 2021-10-04 | $22.09 | $22.24 | $22.09 | $22.22 | $21.27 | 4,861 |
| 2021-10-01 | $22.19 | $22.25 | $22.00 | $22.22 | $21.27 | 12,958 |
| 2021-09-30 | $22.01 | $22.19 | $21.84 | $22.05 | $21.11 | 5,845 |
| 2021-09-29 | $21.90 | $22.29 | $21.87 | $21.87 | $20.94 | 23,503 |
| 2021-09-28 | $21.65 | $21.97 | $21.54 | $21.94 | $21.01 | 21,083 |
| 2021-09-27 | $21.34 | $22.25 | $21.25 | $21.54 | $20.62 | 8,111 |
| 2021-09-24 | $21.50 | $21.60 | $21.26 | $21.38 | $20.47 | 12,311 |
| 2021-09-23 | $21.50 | $21.88 | $21.33 | $21.40 | $20.49 | 18,460 |
| 2021-09-22 | $21.55 | $21.79 | $21.31 | $21.37 | $20.46 | 6,406 |
| 2021-09-21 | $21.79 | $21.79 | $21.10 | $21.48 | $20.56 | 9,000 |
| 2021-09-20 | $21.39 | $21.62 | $21.12 | $21.55 | $20.63 | 25,555 |
| 2021-09-17 | $22.00 | $22.15 | $21.93 | $22.01 | $20.71 | 42,613 |
| 2021-09-16 | $21.70 | $21.97 | $21.50 | $21.93 | $20.63 | 6,869 |
| 2021-09-15 | $21.72 | $22.00 | $21.72 | $21.93 | $20.63 | 4,054 |
| 2021-09-14 | $21.62 | $21.98 | $21.59 | $21.67 | $20.38 | 9,176 |
| 2021-09-13 | $21.28 | $22.00 | $21.28 | $21.35 | $20.09 | 8,342 |
| 2021-09-10 | $21.90 | $21.90 | $21.11 | $21.30 | $20.04 | 11,935 |
| 2021-09-09 | $21.95 | $21.95 | $21.45 | $21.50 | $20.23 | 25,500 |
| 2021-09-08 | $21.86 | $22.07 | $21.70 | $21.88 | $20.58 | 2,235 |
| 2021-09-07 | $21.82 | $22.15 | $21.71 | $21.76 | $20.47 | 4,345 |
| 2021-09-03 | $21.85 | $22.25 | $21.50 | $21.92 | $20.62 | 7,212 |
| 2021-09-02 | $21.92 | $22.05 | $21.92 | $21.98 | $20.68 | 9,380 |
| 2021-09-01 | $22.05 | $22.14 | $21.94 | $22.03 | $20.73 | 6,884 |
| 2021-08-31 | $21.90 | $22.15 | $21.90 | $22.15 | $20.84 | 6,904 |
| 2021-08-30 | $22.40 | $22.40 | $21.71 | $21.90 | $20.60 | 3,234 |
| 2021-08-27 | $22.17 | $22.17 | $21.80 | $22.04 | $20.74 | 15,540 |
| 2021-08-26 | $22.00 | $22.40 | $22.00 | $22.08 | $20.77 | 11,933 |
| 2021-08-25 | $22.04 | $22.37 | $22.04 | $22.23 | $20.91 | 16,135 |
| 2021-08-24 | $21.95 | $22.25 | $21.66 | $22.20 | $20.89 | 10,640 |
| 2021-08-23 | $22.29 | $22.40 | $22.06 | $22.19 | $20.87 | 11,015 |
| 2021-08-20 | $22.13 | $22.35 | $21.65 | $22.21 | $20.90 | 9,753 |
| 2021-08-19 | $21.82 | $22.19 | $21.66 | $21.93 | $20.63 | 13,602 |
| 2021-08-18 | $21.90 | $22.19 | $21.90 | $21.92 | $20.62 | 10,243 |
| 2021-08-17 | $21.73 | $22.19 | $21.65 | $22.15 | $20.84 | 4,564 |
| 2021-08-16 | $22.19 | $22.19 | $21.90 | $22.10 | $20.79 | 6,465 |
| 2021-08-13 | $21.86 | $22.19 | $21.86 | $22.07 | $20.76 | 16,715 |
| 2021-08-12 | $21.90 | $22.22 | $21.76 | $21.92 | $20.62 | 16,548 |
| 2021-08-11 | $22.03 | $22.25 | $21.65 | $22.00 | $20.70 | 13,177 |
| 2021-08-10 | $22.00 | $22.25 | $21.91 | $22.00 | $20.70 | 7,999 |
| 2021-08-09 | $21.72 | $22.20 | $21.68 | $21.89 | $20.59 | 4,466 |
| 2021-08-06 | $21.50 | $22.00 | $21.50 | $21.73 | $20.44 | 30,975 |
| 2021-08-05 | $21.81 | $22.00 | $21.40 | $21.61 | $20.33 | 5,127 |
| 2021-08-04 | $21.39 | $21.68 | $21.39 | $21.68 | $20.40 | 4,043 |
| 2021-08-03 | $21.75 | $22.40 | $21.50 | $21.69 | $20.41 | 14,179 |
| 2021-08-02 | $21.80 | $21.99 | $21.36 | $21.44 | $20.17 | 11,141 |
| 2021-07-30 | $21.97 | $21.99 | $21.60 | $21.60 | $20.32 | 4,751 |
| 2021-07-29 | $21.79 | $21.99 | $21.59 | $21.99 | $20.69 | 3,422 |
| 2021-07-28 | $21.11 | $21.81 | $21.11 | $21.81 | $20.52 | 2,090 |
| 2021-07-27 | $21.21 | $21.88 | $21.19 | $21.53 | $20.26 | 9,158 |
| 2021-07-26 | $21.33 | $21.95 | $21.11 | $21.60 | $20.32 | 12,173 |
| 2021-07-23 | $21.12 | $21.98 | $21.12 | $21.55 | $20.27 | 6,424 |
| 2021-07-22 | $21.62 | $21.70 | $21.27 | $21.59 | $20.31 | 5,526 |
| 2021-07-21 | $21.41 | $21.81 | $21.07 | $21.70 | $20.42 | 8,748 |
| 2021-07-20 | $21.98 | $21.98 | $21.20 | $21.35 | $20.09 | 11,048 |
| 2021-07-19 | $21.94 | $22.00 | $21.36 | $21.58 | $20.30 | 17,892 |
| 2021-07-16 | $22.08 | $22.40 | $22.08 | $22.20 | $20.89 | 2,869 |
| 2021-07-15 | $22.14 | $22.40 | $21.93 | $22.20 | $20.89 | 2,709 |
| 2021-07-14 | $22.00 | $22.50 | $21.87 | $22.08 | $20.77 | 4,818 |
| 2021-07-13 | $22.22 | $22.50 | $22.00 | $22.00 | $20.70 | 9,785 |
| 2021-07-12 | $21.41 | $22.15 | $21.41 | $22.06 | $20.75 | 3,981 |
| 2021-07-09 | $21.69 | $21.95 | $21.25 | $21.89 | $20.59 | 5,727 |
| 2021-07-08 | $21.70 | $21.80 | $21.24 | $21.56 | $20.28 | 5,970 |
| 2021-07-07 | $21.94 | $21.95 | $21.53 | $21.70 | $20.42 | 4,526 |
| 2021-07-06 | $21.95 | $21.95 | $21.51 | $21.78 | $20.49 | 6,445 |
| 2021-07-02 | $22.30 | $22.60 | $21.95 | $21.95 | $20.65 | 8,501 |
| 2021-07-01 | $21.95 | $22.38 | $21.95 | $22.24 | $20.92 | 5,161 |
| 2021-06-30 | $21.91 | $22.41 | $21.90 | $22.01 | $20.71 | 10,064 |
| 2021-06-29 | $22.06 | $22.67 | $21.91 | $22.18 | $20.87 | 24,708 |
| 2021-06-28 | $22.09 | $22.09 | $21.18 | $21.92 | $20.62 | 12,042 |
| 2021-06-25 | $21.97 | $22.00 | $21.37 | $21.86 | $20.57 | 24,557 |
| 2021-06-24 | $21.19 | $21.99 | $21.01 | $21.99 | $20.69 | 12,881 |
| 2021-06-23 | $21.15 | $21.50 | $20.87 | $21.00 | $19.76 | 15,267 |
| 2021-06-22 | $21.50 | $21.55 | $21.21 | $21.22 | $19.96 | 11,333 |
| 2021-06-21 | $21.71 | $21.98 | $21.34 | $21.75 | $20.46 | 11,598 |
| 2021-06-18 | $21.82 | $21.97 | $21.61 | $21.80 | $20.51 | 13,381 |
| 2021-06-17 | $22.20 | $22.25 | $22.00 | $22.20 | $20.53 | 12,695 |
| 2021-06-16 | $22.20 | $22.36 | $22.10 | $22.20 | $20.53 | 22,815 |
| 2021-06-15 | $22.20 | $22.20 | $22.08 | $22.10 | $20.44 | 19,001 |
| 2021-06-14 | $22.09 | $22.20 | $22.00 | $22.14 | $20.47 | 7,496 |
| 2021-06-11 | $22.10 | $22.19 | $21.96 | $22.04 | $20.38 | 3,375 |
| 2021-06-10 | $22.00 | $22.20 | $21.86 | $22.09 | $20.42 | 25,922 |
| 2021-06-09 | $21.95 | $22.17 | $21.95 | $21.95 | $20.30 | 18,355 |
| 2021-06-08 | $21.76 | $22.00 | $21.76 | $21.95 | $20.30 | 10,710 |
| 2021-06-07 | $21.86 | $22.20 | $21.86 | $22.07 | $20.41 | 6,990 |
| 2021-06-04 | $21.90 | $22.38 | $21.84 | $22.18 | $20.51 | 31,386 |
| 2021-06-03 | $21.56 | $21.93 | $21.34 | $21.85 | $20.20 | 13,666 |
| 2021-06-02 | $21.75 | $21.90 | $21.49 | $21.70 | $20.07 | 24,443 |
| 2021-06-01 | $21.74 | $21.92 | $21.60 | $21.70 | $20.07 | 7,150 |
| 2021-05-28 | $21.78 | $21.92 | $21.60 | $21.81 | $20.17 | 13,057 |
| 2021-05-27 | $21.78 | $21.90 | $21.72 | $21.90 | $20.25 | 22,621 |
| 2021-05-26 | $21.77 | $21.77 | $21.60 | $21.68 | $20.04 | 16,631 |
| 2021-05-25 | $21.82 | $21.90 | $21.20 | $21.65 | $20.02 | 14,671 |
| 2021-05-24 | $21.50 | $21.92 | $21.37 | $21.75 | $20.11 | 17,539 |
| 2021-05-21 | $21.50 | $21.50 | $21.30 | $21.43 | $19.82 | 11,358 |
| 2021-05-20 | $21.36 | $21.50 | $21.17 | $21.30 | $19.70 | 14,808 |
| 2021-05-19 | $21.00 | $21.39 | $21.00 | $21.27 | $19.67 | 27,410 |
| 2021-05-18 | $20.81 | $21.37 | $20.81 | $21.00 | $19.42 | 19,868 |
| 2021-05-17 | $20.97 | $21.28 | $20.80 | $20.80 | $19.23 | 8,880 |
| 2021-05-14 | $21.00 | $21.39 | $20.90 | $21.20 | $19.60 | 10,189 |
| 2021-05-13 | $21.29 | $21.38 | $20.81 | $21.25 | $19.65 | 17,297 |
| 2021-05-12 | $20.84 | $20.85 | $20.70 | $20.77 | $19.21 | 15,776 |
| 2021-05-11 | $20.99 | $20.99 | $20.70 | $20.71 | $19.15 | 5,852 |
| 2021-05-10 | $20.88 | $20.88 | $20.64 | $20.71 | $19.15 | 21,683 |
| 2021-05-07 | $21.00 | $21.10 | $20.85 | $20.86 | $19.29 | 14,662 |
| 2021-05-06 | $20.83 | $21.24 | $20.60 | $21.02 | $19.44 | 37,188 |
| 2021-05-05 | $20.32 | $20.92 | $20.24 | $20.88 | $19.31 | 26,203 |
| 2021-05-04 | $20.05 | $20.33 | $20.00 | $20.33 | $18.80 | 43,612 |
| 2021-05-03 | $19.88 | $20.05 | $19.88 | $20.03 | $18.52 | 13,600 |
| 2021-04-30 | $19.83 | $20.10 | $19.82 | $19.91 | $18.41 | 28,572 |
| 2021-04-29 | $19.89 | $19.96 | $19.87 | $19.96 | $18.46 | 30,491 |
| 2021-04-28 | $19.86 | $19.95 | $19.82 | $19.90 | $18.40 | 32,898 |
| 2021-04-27 | $19.85 | $19.90 | $19.81 | $19.82 | $18.33 | 9,706 |
| 2021-04-26 | $19.90 | $19.90 | $19.87 | $19.88 | $18.38 | 10,599 |
| 2021-04-23 | $19.89 | $19.95 | $19.76 | $19.88 | $18.38 | 26,869 |
| 2021-04-22 | $19.91 | $19.91 | $19.80 | $19.89 | $18.39 | 32,715 |
| 2021-04-21 | $19.80 | $19.95 | $19.80 | $19.90 | $18.40 | 39,659 |
| 2021-04-20 | $19.85 | $19.95 | $19.72 | $19.86 | $18.36 | 33,121 |
| 2021-04-19 | $19.79 | $20.00 | $19.65 | $19.95 | $18.45 | 40,211 |
| 2021-04-16 | $19.80 | $19.80 | $19.64 | $19.80 | $18.31 | 36,096 |
| 2021-04-15 | $19.84 | $19.85 | $19.70 | $19.77 | $18.28 | 33,742 |
| 2021-04-14 | $19.85 | $19.90 | $19.61 | $19.78 | $18.29 | 44,729 |
| 2021-04-13 | $19.66 | $19.95 | $19.51 | $19.88 | $18.38 | 31,058 |
| 2021-04-12 | $19.85 | $19.95 | $19.52 | $19.52 | $18.05 | 34,747 |
| 2021-04-09 | $19.95 | $19.95 | $19.80 | $19.89 | $18.39 | 9,565 |
| 2021-04-08 | $19.92 | $19.97 | $19.88 | $19.90 | $18.40 | 20,730 |
| 2021-04-07 | $19.92 | $19.95 | $19.88 | $19.90 | $18.40 | 10,181 |
| 2021-04-06 | $19.88 | $19.95 | $19.82 | $19.92 | $18.42 | 8,739 |
| 2021-04-05 | $19.70 | $19.96 | $19.60 | $19.76 | $18.27 | 13,033 |
| 2021-04-01 | $19.83 | $19.97 | $19.37 | $19.61 | $18.13 | 39,277 |
| 2021-03-31 | $19.95 | $19.95 | $19.70 | $19.79 | $18.30 | 38,411 |
| 2021-03-30 | $19.72 | $19.95 | $19.69 | $19.72 | $18.24 | 11,410 |
| 2021-03-29 | $19.80 | $19.98 | $19.65 | $19.76 | $18.27 | 36,364 |
| 2021-03-26 | $19.72 | $19.94 | $19.72 | $19.79 | $18.30 | 23,793 |
| 2021-03-25 | $19.98 | $19.98 | $19.65 | $19.74 | $18.25 | 18,348 |
| 2021-03-24 | $19.94 | $19.95 | $19.79 | $19.85 | $18.36 | 41,686 |
| 2021-03-23 | $19.86 | $20.00 | $19.76 | $19.88 | $18.38 | 11,179 |
| 2021-03-22 | $20.00 | $20.02 | $19.81 | $19.81 | $18.32 | 26,360 |
| 2021-03-19 | $19.58 | $19.99 | $19.54 | $19.90 | $18.40 | 16,895 |
| 2021-03-18 | $19.95 | $20.00 | $19.65 | $19.75 | $18.26 | 28,948 |
| 2021-03-17 | $20.00 | $20.07 | $19.72 | $19.99 | $18.48 | 25,253 |
| 2021-03-16 | $20.04 | $20.68 | $20.04 | $20.24 | $18.36 | 67,583 |
| 2021-03-15 | $20.46 | $20.67 | $20.10 | $20.18 | $18.32 | 70,141 |
| 2021-03-12 | $20.20 | $20.53 | $20.10 | $20.52 | $18.62 | 30,479 |
| 2021-03-11 | $20.20 | $20.98 | $20.20 | $20.26 | $18.39 | 19,313 |
| 2021-03-10 | $21.00 | $21.00 | $20.02 | $20.10 | $18.24 | 54,263 |
| 2021-03-09 | $20.71 | $20.99 | $20.35 | $20.42 | $18.53 | 17,096 |
| 2021-03-08 | $20.40 | $20.88 | $19.92 | $20.44 | $18.54 | 20,988 |
| 2021-03-05 | $20.88 | $21.39 | $20.07 | $20.40 | $18.51 | 26,956 |
| 2021-03-04 | $21.04 | $21.48 | $20.24 | $20.28 | $18.40 | 41,977 |
| 2021-03-03 | $21.00 | $21.40 | $20.62 | $21.00 | $19.06 | 14,706 |
| 2021-03-02 | $20.87 | $21.80 | $20.73 | $20.90 | $18.97 | 23,391 |
| 2021-03-01 | $20.89 | $21.20 | $20.60 | $20.70 | $18.78 | 6,456 |
| 2021-02-26 | $20.25 | $20.87 | $20.10 | $20.52 | $18.62 | 15,189 |
| 2021-02-25 | $20.19 | $20.40 | $20.10 | $20.39 | $18.50 | 4,806 |
| 2021-02-24 | $20.25 | $20.38 | $20.23 | $20.37 | $18.48 | 5,730 |
| 2021-02-23 | $20.12 | $20.22 | $20.10 | $20.14 | $18.28 | 4,041 |
| 2021-02-22 | $20.39 | $20.40 | $19.92 | $20.10 | $18.24 | 7,072 |
| 2021-02-19 | $20.15 | $20.40 | $20.15 | $20.40 | $18.51 | 8,897 |
| 2021-02-18 | $20.18 | $20.40 | $20.10 | $20.10 | $18.24 | 8,033 |
| 2021-02-17 | $20.11 | $20.40 | $20.11 | $20.31 | $18.43 | 5,950 |
| 2021-02-16 | $19.85 | $20.38 | $19.75 | $20.32 | $18.44 | 20,996 |
| 2021-02-12 | $20.03 | $20.17 | $19.84 | $19.84 | $18.00 | 3,340 |
| 2021-02-11 | $20.14 | $20.39 | $19.87 | $19.88 | $18.04 | 20,040 |
| 2021-02-10 | $20.18 | $20.49 | $19.85 | $20.39 | $18.50 | 6,768 |
| 2021-02-09 | $20.19 | $20.69 | $19.97 | $20.01 | $18.16 | 16,450 |
| 2021-02-08 | $20.15 | $20.62 | $19.78 | $20.45 | $18.56 | 11,612 |
| 2021-02-05 | $20.00 | $20.29 | $19.90 | $20.24 | $18.37 | 9,218 |
| 2021-02-04 | $19.95 | $20.00 | $19.75 | $20.00 | $18.15 | 9,642 |
| 2021-02-03 | $19.91 | $20.00 | $19.60 | $19.95 | $18.10 | 11,427 |
| 2021-02-02 | $19.60 | $19.86 | $19.58 | $19.73 | $17.91 | 6,984 |
| 2021-02-01 | $19.93 | $19.93 | $19.59 | $19.60 | $17.79 | 7,280 |
| 2021-01-29 | $19.90 | $19.90 | $19.77 | $19.87 | $18.03 | 5,445 |
| 2021-01-28 | $19.31 | $19.98 | $19.31 | $19.78 | $17.95 | 8,317 |
| 2021-01-27 | $19.50 | $20.00 | $19.42 | $19.57 | $17.76 | 13,967 |
| 2021-01-26 | $19.56 | $20.00 | $19.37 | $19.55 | $17.74 | 14,836 |
| 2021-01-25 | $19.90 | $19.90 | $19.30 | $19.50 | $17.70 | 11,983 |
| 2021-01-22 | $19.82 | $20.00 | $19.82 | $19.96 | $18.11 | 7,209 |
| 2021-01-21 | $19.85 | $20.00 | $19.75 | $19.95 | $18.10 | 14,936 |
| 2021-01-20 | $19.85 | $20.00 | $19.85 | $19.85 | $18.01 | 5,195 |
| 2021-01-19 | $19.90 | $20.00 | $19.80 | $19.83 | $17.99 | 9,655 |
| 2021-01-15 | $19.93 | $20.20 | $19.88 | $19.88 | $18.04 | 8,979 |
| 2021-01-14 | $19.97 | $20.20 | $19.76 | $19.93 | $18.09 | 13,439 |
| 2021-01-13 | $19.90 | $20.02 | $19.75 | $19.84 | $18.00 | 7,720 |
| 2021-01-12 | $20.05 | $20.20 | $19.76 | $19.78 | $17.95 | 13,859 |
| 2021-01-11 | $19.81 | $20.01 | $19.81 | $19.95 | $18.10 | 6,334 |
| 2021-01-08 | $19.98 | $20.19 | $19.75 | $20.12 | $18.26 | 14,021 |
| 2021-01-07 | $20.12 | $20.49 | $19.72 | $19.78 | $17.95 | 16,165 |
| 2021-01-06 | $19.76 | $20.31 | $19.43 | $19.94 | $18.09 | 13,891 |
| 2021-01-05 | $19.25 | $19.87 | $19.00 | $19.68 | $17.86 | 35,678 |
| 2021-01-04 | $19.24 | $19.25 | $18.89 | $19.22 | $17.44 | 20,122 |
| 2020-12-31 | $19.26 | $19.46 | $19.06 | $19.25 | $17.47 | 57,990 |
| 2020-12-30 | $19.12 | $19.48 | $19.12 | $19.15 | $17.38 | 43,907 |
| 2020-12-29 | $19.33 | $19.53 | $19.15 | $19.25 | $17.47 | 27,480 |
| 2020-12-28 | $19.81 | $19.90 | $19.48 | $19.72 | $17.90 | 19,435 |
| 2020-12-24 | $20.00 | $20.15 | $19.60 | $19.81 | $17.98 | 15,228 |
| 2020-12-23 | $20.58 | $20.65 | $20.00 | $20.00 | $18.15 | 16,505 |
| 2020-12-22 | $20.62 | $20.65 | $20.01 | $20.36 | $18.48 | 17,658 |
| 2020-12-21 | $20.51 | $20.75 | $20.50 | $20.50 | $18.60 | 25,007 |
| 2020-12-18 | $20.72 | $20.75 | $20.60 | $20.67 | $18.75 | 7,444 |
| 2020-12-17 | $20.95 | $21.20 | $20.95 | $21.00 | $18.67 | 17,467 |
| 2020-12-16 | $21.15 | $21.19 | $20.96 | $21.02 | $18.69 | 17,503 |
| 2020-12-15 | $21.00 | $21.20 | $20.81 | $21.16 | $18.81 | 19,536 |
| 2020-12-14 | $21.00 | $21.00 | $20.89 | $21.00 | $18.67 | 15,218 |
| 2020-12-11 | $20.90 | $21.00 | $20.55 | $21.00 | $18.67 | 7,580 |
| 2020-12-10 | $20.52 | $20.85 | $20.41 | $20.85 | $18.53 | 16,025 |
| 2020-12-09 | $20.93 | $20.95 | $20.41 | $20.41 | $18.14 | 13,065 |
| 2020-12-08 | $20.70 | $21.00 | $20.70 | $20.80 | $18.49 | 12,950 |
| 2020-12-07 | $20.66 | $20.98 | $20.33 | $20.76 | $18.45 | 20,781 |
| 2020-12-04 | $19.48 | $20.58 | $19.45 | $20.58 | $18.29 | 33,389 |
| 2020-12-03 | $19.77 | $19.85 | $19.25 | $19.48 | $17.32 | 16,903 |
| 2020-12-02 | $19.90 | $20.00 | $19.60 | $19.60 | $17.42 | 10,139 |
| 2020-12-01 | $19.73 | $20.00 | $19.65 | $19.75 | $17.56 | 9,994 |
| 2020-11-30 | $19.85 | $19.95 | $19.37 | $19.61 | $17.43 | 4,014 |
| 2020-11-27 | $19.60 | $19.95 | $19.60 | $19.87 | $17.66 | 3,204 |
| 2020-11-25 | $19.80 | $19.96 | $19.60 | $19.60 | $17.42 | 9,633 |
| 2020-11-24 | $19.93 | $20.00 | $19.46 | $19.79 | $17.59 | 13,045 |
| 2020-11-23 | $19.61 | $20.00 | $19.59 | $19.72 | $17.53 | 8,963 |
| 2020-11-20 | $19.59 | $19.83 | $19.30 | $19.48 | $17.31 | 9,357 |
| 2020-11-19 | $19.53 | $19.75 | $19.32 | $19.41 | $17.25 | 8,239 |
| 2020-11-18 | $19.50 | $19.75 | $19.23 | $19.40 | $17.25 | 10,418 |
| 2020-11-17 | $19.32 | $19.70 | $19.22 | $19.58 | $17.41 | 14,004 |
| 2020-11-16 | $19.34 | $19.77 | $19.22 | $19.23 | $17.09 | 7,877 |
| 2020-11-13 | $19.60 | $19.60 | $19.23 | $19.26 | $17.12 | 3,090 |
| 2020-11-12 | $19.31 | $19.51 | $19.03 | $19.06 | $16.94 | 12,351 |
| 2020-11-11 | $19.06 | $19.34 | $19.04 | $19.04 | $16.93 | 9,745 |
| 2020-11-10 | $19.80 | $19.80 | $19.20 | $19.20 | $17.07 | 4,145 |
| 2020-11-09 | $19.50 | $19.90 | $19.01 | $19.40 | $17.25 | 8,995 |
| 2020-11-06 | $19.34 | $19.34 | $19.11 | $19.14 | $17.01 | 8,252 |
| 2020-11-05 | $19.25 | $19.25 | $19.00 | $19.02 | $16.91 | 3,134 |
| 2020-11-04 | $18.99 | $19.23 | $18.98 | $18.98 | $16.87 | 6,715 |
| 2020-11-03 | $18.94 | $19.22 | $18.93 | $19.02 | $16.91 | 10,403 |
| 2020-11-02 | $18.95 | $19.20 | $18.81 | $18.90 | $16.80 | 5,991 |
| 2020-10-30 | $18.54 | $18.84 | $18.54 | $18.83 | $16.74 | 7,497 |
| 2020-10-29 | $18.36 | $19.00 | $18.36 | $18.68 | $16.61 | 13,852 |
| 2020-10-28 | $19.00 | $19.00 | $18.51 | $18.85 | $16.75 | 9,261 |
| 2020-10-27 | $19.13 | $19.25 | $19.00 | $19.25 | $17.11 | 23,802 |
| 2020-10-26 | $18.05 | $18.80 | $18.03 | $18.71 | $16.63 | 12,177 |
| 2020-10-23 | $18.31 | $18.41 | $17.81 | $18.15 | $16.13 | 8,810 |
| 2020-10-22 | $17.89 | $18.25 | $17.89 | $18.15 | $16.13 | 8,012 |
| 2020-10-21 | $18.33 | $18.56 | $18.00 | $18.31 | $16.27 | 7,148 |
| 2020-10-20 | $18.60 | $18.65 | $18.30 | $18.41 | $16.37 | 12,131 |
| 2020-10-19 | $18.80 | $18.80 | $18.46 | $18.77 | $16.69 | 9,819 |
| 2020-10-16 | $18.37 | $18.93 | $18.37 | $18.80 | $16.71 | 6,353 |
| 2020-10-15 | $18.50 | $18.91 | $18.50 | $18.51 | $16.45 | 8,102 |
| 2020-10-14 | $18.77 | $18.96 | $18.73 | $18.73 | $16.65 | 4,659 |
| 2020-10-13 | $18.42 | $18.88 | $18.42 | $18.88 | $16.78 | 9,416 |
| 2020-10-12 | $18.55 | $18.78 | $18.50 | $18.65 | $16.58 | 13,338 |
| 2020-10-09 | $18.68 | $19.00 | $18.56 | $18.58 | $16.52 | 13,004 |
| 2020-10-08 | $18.74 | $19.03 | $18.49 | $18.70 | $16.62 | 20,692 |
| 2020-10-07 | $18.75 | $19.45 | $18.60 | $18.63 | $16.56 | 19,029 |
| 2020-10-06 | $18.80 | $19.45 | $18.62 | $18.80 | $16.71 | 16,131 |
| 2020-10-05 | $18.82 | $19.17 | $18.67 | $18.90 | $16.80 | 7,648 |
| 2020-10-02 | $18.80 | $18.90 | $18.70 | $18.82 | $16.73 | 3,782 |
| 2020-10-01 | $19.37 | $19.38 | $18.81 | $19.00 | $16.89 | 8,181 |
| 2020-09-30 | $19.58 | $19.60 | $18.61 | $19.41 | $17.25 | 15,934 |
| 2020-09-29 | $18.57 | $19.15 | $18.49 | $19.09 | $16.97 | 11,403 |
| 2020-09-28 | $18.53 | $19.18 | $18.31 | $18.60 | $16.54 | 7,087 |
| 2020-09-25 | $18.94 | $18.94 | $18.31 | $18.53 | $16.47 | 8,815 |
| 2020-09-24 | $18.56 | $19.20 | $18.08 | $18.95 | $16.85 | 11,321 |
| 2020-09-23 | $18.63 | $19.20 | $18.63 | $18.86 | $16.43 | 26,395 |
| 2020-09-22 | $18.56 | $18.75 | $18.47 | $18.60 | $16.21 | 12,029 |
| 2020-09-21 | $18.75 | $18.86 | $17.80 | $18.51 | $16.13 | 20,800 |
| 2020-09-18 | $19.37 | $19.52 | $18.76 | $19.00 | $16.56 | 14,808 |
| 2020-09-17 | $19.18 | $19.60 | $19.00 | $19.60 | $17.08 | 11,581 |
| 2020-09-16 | $18.75 | $19.60 | $18.75 | $19.33 | $16.85 | 9,528 |
| 2020-09-15 | $18.95 | $19.51 | $18.93 | $19.21 | $16.74 | 8,618 |
| 2020-09-14 | $18.72 | $19.03 | $18.65 | $18.99 | $16.55 | 11,016 |
| 2020-09-11 | $18.77 | $19.30 | $18.75 | $18.83 | $16.41 | 11,395 |
| 2020-09-10 | $19.10 | $19.30 | $18.82 | $19.00 | $16.56 | 6,392 |
| 2020-09-09 | $18.55 | $19.03 | $18.45 | $19.00 | $16.56 | 6,767 |
| 2020-09-08 | $18.80 | $19.50 | $18.30 | $18.74 | $16.33 | 10,001 |
| 2020-09-04 | $18.70 | $18.90 | $18.10 | $18.90 | $16.47 | 9,120 |
| 2020-09-03 | $19.01 | $19.35 | $18.20 | $18.30 | $15.95 | 33,976 |
| 2020-09-02 | $19.29 | $19.44 | $18.80 | $19.27 | $16.79 | 17,347 |
| 2020-09-01 | $19.35 | $19.75 | $18.68 | $19.13 | $16.67 | 8,461 |
| 2020-08-31 | $19.20 | $19.94 | $19.20 | $19.85 | $17.30 | 9,233 |
| 2020-08-28 | $19.37 | $19.50 | $18.94 | $19.47 | $16.97 | 7,685 |
| 2020-08-27 | $19.00 | $19.50 | $18.67 | $19.38 | $16.89 | 10,395 |
| 2020-08-26 | $19.25 | $19.30 | $18.99 | $19.19 | $16.72 | 5,405 |
| 2020-08-25 | $19.56 | $19.77 | $19.01 | $19.28 | $16.80 | 9,416 |
| 2020-08-24 | $18.95 | $19.89 | $18.40 | $19.25 | $16.78 | 9,920 |
| 2020-08-21 | $18.55 | $19.05 | $18.36 | $19.05 | $16.60 | 2,980 |
| 2020-08-20 | $18.75 | $18.90 | $18.38 | $18.68 | $16.28 | 8,850 |
| 2020-08-19 | $18.96 | $19.28 | $18.50 | $19.00 | $16.56 | 19,130 |
| 2020-08-18 | $20.04 | $20.50 | $18.95 | $19.21 | $16.74 | 32,702 |
| 2020-08-17 | $19.79 | $20.19 | $19.54 | $19.90 | $17.34 | 13,754 |
| 2020-08-14 | $19.68 | $19.71 | $19.57 | $19.66 | $17.13 | 2,481 |
| 2020-08-13 | $19.00 | $19.79 | $19.00 | $19.79 | $17.25 | 18,953 |
| 2020-08-12 | $19.00 | $19.10 | $18.42 | $19.10 | $16.65 | 8,671 |
| 2020-08-11 | $18.45 | $19.30 | $18.45 | $19.00 | $16.56 | 15,429 |
| 2020-08-10 | $17.95 | $18.57 | $17.83 | $18.33 | $15.97 | 14,744 |
| 2020-08-07 | $16.92 | $17.95 | $16.92 | $17.66 | $15.39 | 29,733 |
| 2020-08-06 | $16.76 | $17.05 | $16.75 | $16.90 | $14.73 | 3,529 |
| 2020-08-05 | $17.00 | $17.00 | $16.75 | $16.80 | $14.64 | 7,044 |
| 2020-08-04 | $16.57 | $16.98 | $16.57 | $16.98 | $14.80 | 12,589 |
| 2020-08-03 | $16.71 | $16.96 | $16.51 | $16.51 | $14.39 | 10,856 |
| 2020-07-31 | $17.00 | $17.10 | $16.51 | $16.85 | $14.68 | 22,124 |
| 2020-07-30 | $16.50 | $17.10 | $16.50 | $16.70 | $14.55 | 14,011 |
| 2020-07-29 | $16.52 | $16.60 | $16.13 | $16.60 | $14.47 | 45,208 |
| 2020-07-28 | $16.80 | $16.80 | $16.51 | $16.57 | $14.44 | 5,155 |
| 2020-07-27 | $16.43 | $16.80 | $16.43 | $16.67 | $14.53 | 10,593 |
| 2020-07-24 | $16.51 | $16.63 | $16.04 | $16.31 | $14.21 | 31,660 |
| 2020-07-23 | $16.64 | $16.75 | $16.51 | $16.56 | $14.43 | 12,547 |
| 2020-07-22 | $16.51 | $16.89 | $16.51 | $16.62 | $14.48 | 8,582 |
| 2020-07-21 | $16.80 | $16.84 | $16.64 | $16.64 | $14.50 | 13,080 |
| 2020-07-20 | $16.96 | $16.96 | $16.60 | $16.80 | $14.64 | 10,201 |
| 2020-07-17 | $16.82 | $17.09 | $16.76 | $16.76 | $14.61 | 5,830 |
| 2020-07-16 | $17.01 | $17.21 | $16.74 | $16.83 | $14.67 | 10,089 |
| 2020-07-15 | $16.80 | $17.33 | $16.50 | $17.19 | $14.98 | 13,012 |
| 2020-07-14 | $16.86 | $16.86 | $16.33 | $16.70 | $14.55 | 24,545 |
| 2020-07-13 | $16.94 | $17.09 | $16.65 | $16.85 | $14.68 | 10,219 |
| 2020-07-10 | $16.76 | $17.18 | $16.75 | $16.91 | $14.74 | 21,771 |
| 2020-07-09 | $17.01 | $17.02 | $16.75 | $16.85 | $14.68 | 12,784 |
| 2020-07-08 | $16.55 | $17.43 | $16.54 | $16.75 | $14.60 | 32,863 |
| 2020-07-07 | $16.71 | $17.15 | $16.51 | $16.51 | $14.39 | 10,055 |
| 2020-07-06 | $17.15 | $17.15 | $16.58 | $16.90 | $14.73 | 10,088 |
| 2020-07-02 | $17.08 | $17.08 | $16.55 | $17.07 | $14.88 | 10,527 |
| 2020-07-01 | $15.65 | $17.28 | $15.65 | $17.01 | $14.82 | 15,967 |
| 2020-06-30 | $15.30 | $16.01 | $15.01 | $15.90 | $13.86 | 31,405 |
| 2020-06-29 | $16.26 | $16.40 | $14.62 | $15.11 | $13.17 | 26,399 |
| 2020-06-26 | $16.64 | $16.89 | $15.71 | $16.25 | $14.16 | 30,921 |
| 2020-06-25 | $16.74 | $16.74 | $15.50 | $16.31 | $14.21 | 15,160 |
| 2020-06-24 | $16.62 | $16.90 | $16.50 | $16.84 | $14.68 | 9,414 |
| 2020-06-23 | $16.80 | $16.90 | $16.35 | $16.35 | $14.25 | 11,939 |
| 2020-06-22 | $16.50 | $17.06 | $16.35 | $16.65 | $14.51 | 10,815 |
| 2020-06-19 | $16.86 | $17.15 | $16.32 | $16.57 | $14.44 | 9,799 |
| 2020-06-18 | $17.20 | $17.44 | $16.79 | $16.86 | $14.69 | 8,527 |
| 2020-06-17 | $18.51 | $18.51 | $17.05 | $17.86 | $15.22 | 55,218 |
| 2020-06-16 | $18.03 | $18.34 | $17.55 | $17.93 | $15.28 | 12,248 |
| 2020-06-15 | $17.35 | $17.88 | $17.35 | $17.45 | $14.87 | 15,616 |
| 2020-06-12 | $17.22 | $18.20 | $17.22 | $17.76 | $15.14 | 5,957 |
| 2020-06-11 | $17.50 | $17.91 | $16.85 | $17.91 | $15.26 | 21,585 |
| 2020-06-10 | $17.46 | $18.08 | $17.24 | $18.08 | $15.41 | 5,928 |
| 2020-06-09 | $18.05 | $18.50 | $17.40 | $17.72 | $15.10 | 13,639 |
| 2020-06-08 | $17.92 | $18.55 | $17.92 | $18.10 | $15.43 | 16,947 |
| 2020-06-05 | $17.50 | $18.55 | $17.47 | $17.73 | $15.11 | 10,300 |
| 2020-06-04 | $17.30 | $17.57 | $17.00 | $17.19 | $14.65 | 15,067 |
| 2020-06-03 | $17.10 | $17.75 | $17.10 | $17.75 | $15.13 | 23,109 |
| 2020-06-02 | $17.02 | $17.10 | $17.00 | $17.01 | $14.50 | 6,185 |
| 2020-06-01 | $16.99 | $17.08 | $16.75 | $17.02 | $14.51 | 4,238 |
| 2020-05-29 | $16.67 | $17.19 | $16.65 | $17.19 | $14.65 | 6,739 |
| 2020-05-28 | $17.10 | $17.25 | $16.75 | $16.75 | $14.28 | 15,178 |
| 2020-05-27 | $17.40 | $17.40 | $16.88 | $17.20 | $14.66 | 8,309 |
| 2020-05-26 | $17.13 | $17.47 | $16.75 | $17.47 | $14.89 | 15,377 |
| 2020-05-22 | $17.03 | $17.03 | $16.55 | $17.00 | $14.49 | 4,824 |
| 2020-05-21 | $17.21 | $17.27 | $16.90 | $17.05 | $14.53 | 10,231 |
| 2020-05-20 | $16.70 | $17.49 | $16.70 | $17.49 | $14.91 | 17,240 |
| 2020-05-19 | $16.48 | $17.00 | $16.48 | $16.66 | $14.20 | 5,980 |
| 2020-05-18 | $16.03 | $17.00 | $16.03 | $16.99 | $14.48 | 10,721 |
| 2020-05-15 | $16.16 | $16.22 | $15.75 | $15.76 | $13.43 | 4,880 |
| 2020-05-14 | $16.28 | $16.28 | $15.75 | $15.76 | $13.43 | 7,065 |
| 2020-05-13 | $16.11 | $16.27 | $15.76 | $15.88 | $13.53 | 13,815 |
| 2020-05-12 | $17.00 | $17.00 | $16.01 | $16.01 | $13.64 | 5,647 |
| 2020-05-11 | $16.10 | $16.74 | $16.05 | $16.05 | $13.68 | 10,973 |
| 2020-05-08 | $16.45 | $16.45 | $16.05 | $16.16 | $13.77 | 8,690 |
| 2020-05-07 | $16.75 | $16.75 | $16.10 | $16.35 | $13.93 | 13,646 |
| 2020-05-06 | $16.60 | $16.75 | $16.01 | $16.06 | $13.69 | 22,438 |
| 2020-05-05 | $16.74 | $16.75 | $16.50 | $16.68 | $14.22 | 8,094 |
| 2020-05-04 | $16.34 | $16.80 | $16.11 | $16.75 | $14.28 | 14,360 |
| 2020-05-01 | $16.25 | $16.63 | $16.21 | $16.38 | $13.96 | 3,052 |
| 2020-04-30 | $16.40 | $16.75 | $15.82 | $16.70 | $14.23 | 8,955 |
| 2020-04-29 | $16.26 | $16.69 | $16.20 | $16.69 | $14.22 | 8,985 |
| 2020-04-28 | $16.38 | $16.42 | $15.75 | $16.13 | $13.75 | 16,588 |
| 2020-04-27 | $15.25 | $15.90 | $15.24 | $15.77 | $13.44 | 18,180 |
| 2020-04-24 | $15.53 | $16.26 | $15.14 | $15.21 | $12.96 | 19,472 |
| 2020-04-23 | $16.04 | $16.15 | $15.50 | $16.00 | $13.64 | 24,197 |
| 2020-04-22 | $16.14 | $16.14 | $15.35 | $16.11 | $13.73 | 19,678 |
| 2020-04-21 | $15.88 | $15.99 | $15.10 | $15.62 | $13.31 | 21,924 |
| 2020-04-20 | $16.21 | $16.52 | $15.54 | $16.20 | $13.81 | 16,949 |
| 2020-04-17 | $15.50 | $16.75 | $15.50 | $16.75 | $14.28 | 22,959 |
| 2020-04-16 | $16.41 | $16.41 | $14.36 | $15.38 | $13.11 | 16,606 |
| 2020-04-15 | $15.86 | $16.13 | $15.00 | $15.50 | $13.21 | 22,974 |
| 2020-04-14 | $16.30 | $16.80 | $15.82 | $16.23 | $13.83 | 18,826 |
| 2020-04-13 | $16.80 | $16.80 | $15.35 | $15.89 | $13.54 | 15,096 |
| 2020-04-09 | $16.47 | $17.00 | $16.15 | $16.78 | $14.30 | 36,059 |
| 2020-04-08 | $15.31 | $16.00 | $14.96 | $15.98 | $13.62 | 16,583 |
| 2020-04-07 | $14.88 | $15.78 | $14.43 | $14.88 | $12.68 | 22,753 |
| 2020-04-06 | $13.87 | $14.89 | $13.68 | $14.25 | $12.14 | 24,858 |
| 2020-04-03 | $14.50 | $14.50 | $12.46 | $13.85 | $11.80 | 38,189 |
| 2020-04-02 | $15.00 | $15.00 | $14.50 | $14.70 | $12.53 | 14,584 |
| 2020-04-01 | $15.80 | $15.94 | $14.66 | $14.87 | $12.67 | 18,546 |
| 2020-03-31 | $15.63 | $16.77 | $15.59 | $16.23 | $13.83 | 37,987 |
| 2020-03-30 | $15.70 | $16.25 | $14.78 | $15.81 | $13.47 | 18,555 |
| 2020-03-27 | $15.64 | $16.12 | $14.38 | $15.75 | $13.42 | 9,488 |
| 2020-03-26 | $14.01 | $17.00 | $14.01 | $16.14 | $13.76 | 50,084 |
| 2020-03-25 | $15.51 | $16.46 | $13.96 | $15.80 | $13.47 | 31,652 |
| 2020-03-24 | $11.50 | $14.35 | $11.50 | $14.03 | $11.96 | 54,610 |
| 2020-03-23 | $11.17 | $11.48 | $10.01 | $11.00 | $9.38 | 63,423 |
| 2020-03-20 | $13.21 | $15.00 | $11.67 | $12.09 | $10.30 | 41,071 |
| 2020-03-19 | $10.00 | $13.62 | $9.43 | $13.20 | $11.25 | 114,013 |
| 2020-03-18 | $12.75 | $12.80 | $9.25 | $10.11 | $8.62 | 109,646 |
| 2020-03-17 | $15.23 | $15.23 | $12.75 | $13.10 | $11.16 | 52,180 |
| 2020-03-16 | $15.69 | $16.04 | $15.00 | $15.42 | $12.77 | 52,795 |
| 2020-03-13 | $16.84 | $17.33 | $16.29 | $16.95 | $14.04 | 43,635 |
| 2020-03-12 | $17.45 | $17.48 | $15.62 | $16.82 | $13.93 | 56,146 |
| 2020-03-11 | $19.49 | $20.00 | $17.76 | $18.00 | $14.91 | 48,463 |
| 2020-03-10 | $20.00 | $20.00 | $19.25 | $19.90 | $16.48 | 25,377 |
| 2020-03-09 | $19.80 | $19.97 | $19.40 | $19.73 | $16.34 | 41,314 |
| 2020-03-06 | $20.50 | $21.48 | $20.30 | $20.51 | $16.99 | 14,962 |
| 2020-03-05 | $20.98 | $22.10 | $20.52 | $20.98 | $17.38 | 16,054 |
| 2020-03-04 | $20.28 | $20.93 | $20.24 | $20.93 | $17.34 | 16,708 |
| 2020-03-03 | $20.75 | $20.75 | $20.20 | $20.36 | $16.86 | 22,248 |
| 2020-03-02 | $20.00 | $20.97 | $19.89 | $20.97 | $17.37 | 40,050 |
| 2020-02-28 | $20.79 | $20.92 | $19.88 | $20.00 | $16.57 | 59,108 |
| 2020-02-27 | $21.32 | $21.32 | $21.14 | $21.29 | $17.63 | 15,103 |
| 2020-02-26 | $21.58 | $21.59 | $21.30 | $21.59 | $17.88 | 16,563 |
| 2020-02-25 | $21.50 | $21.51 | $21.30 | $21.35 | $17.68 | 12,621 |
| 2020-02-24 | $21.42 | $21.67 | $21.20 | $21.50 | $17.81 | 13,954 |
| 2020-02-21 | $21.51 | $21.80 | $21.51 | $21.72 | $17.99 | 17,186 |
| 2020-02-20 | $21.75 | $21.80 | $21.50 | $21.59 | $17.88 | 32,724 |
| 2020-02-19 | $21.81 | $21.82 | $21.75 | $21.80 | $18.06 | 21,404 |
| 2020-02-18 | $21.69 | $21.86 | $21.69 | $21.84 | $18.09 | 24,689 |
| 2020-02-14 | $21.66 | $21.80 | $21.65 | $21.78 | $18.04 | 8,176 |
| 2020-02-13 | $21.61 | $21.70 | $21.52 | $21.65 | $17.93 | 20,622 |
| 2020-02-12 | $21.72 | $21.80 | $21.60 | $21.80 | $18.06 | 14,600 |
| 2020-02-11 | $21.74 | $21.81 | $21.74 | $21.80 | $18.06 | 16,311 |
| 2020-02-10 | $21.95 | $21.95 | $21.75 | $21.75 | $18.01 | 20,105 |
| 2020-02-07 | $21.92 | $21.95 | $21.85 | $21.85 | $18.10 | 12,930 |
| 2020-02-06 | $21.94 | $21.94 | $21.75 | $21.92 | $18.16 | 10,408 |
| 2020-02-05 | $21.94 | $21.94 | $21.75 | $21.86 | $18.11 | 17,907 |
| 2020-02-04 | $22.00 | $22.00 | $21.87 | $21.87 | $18.11 | 13,315 |
| 2020-02-03 | $22.07 | $22.36 | $21.85 | $22.00 | $18.22 | 31,097 |
| 2020-01-31 | $21.80 | $21.97 | $21.73 | $21.97 | $18.20 | 18,763 |
| 2020-01-30 | $21.91 | $21.95 | $21.65 | $21.84 | $18.09 | 20,674 |
| 2020-01-29 | $22.13 | $22.13 | $21.88 | $21.91 | $18.15 | 18,904 |
| 2020-01-28 | $22.00 | $22.02 | $21.99 | $22.02 | $18.24 | 16,834 |
| 2020-01-27 | $21.84 | $22.00 | $21.84 | $21.99 | $18.21 | 7,697 |
| 2020-01-24 | $22.02 | $22.02 | $21.90 | $21.95 | $18.18 | 20,518 |
| 2020-01-23 | $22.34 | $22.34 | $21.95 | $22.07 | $18.28 | 90,619 |
| 2020-01-22 | $22.35 | $22.35 | $22.05 | $22.09 | $18.30 | 62,823 |
| 2020-01-21 | $22.42 | $22.55 | $22.26 | $22.27 | $18.45 | 10,073 |
| 2020-01-17 | $22.77 | $22.77 | $22.36 | $22.48 | $18.62 | 30,987 |
| 2020-01-16 | $22.30 | $22.76 | $22.30 | $22.68 | $18.78 | 66,693 |
| 2020-01-15 | $22.55 | $22.55 | $22.35 | $22.54 | $18.67 | 30,654 |
| 2020-01-14 | $22.18 | $22.86 | $22.05 | $22.52 | $18.65 | 21,061 |
| 2020-01-13 | $22.23 | $22.34 | $22.05 | $22.22 | $18.40 | 39,717 |
| 2020-01-10 | $22.23 | $22.48 | $22.15 | $22.34 | $18.50 | 10,578 |
| 2020-01-09 | $22.21 | $22.30 | $22.20 | $22.30 | $18.47 | 10,506 |
| 2020-01-08 | $22.08 | $22.28 | $22.05 | $22.17 | $18.36 | 11,205 |
| 2020-01-07 | $22.52 | $22.60 | $22.01 | $22.22 | $18.40 | 31,848 |
| 2020-01-06 | $22.41 | $22.96 | $22.40 | $22.45 | $18.59 | 27,172 |
| 2020-01-03 | $22.64 | $22.64 | $22.40 | $22.49 | $18.63 | 22,737 |
| 2020-01-02 | $22.51 | $22.80 | $22.27 | $22.45 | $18.59 | 13,856 |
| 2019-12-31 | $22.11 | $22.50 | $22.11 | $22.30 | $18.47 | 15,330 |
| 2019-12-30 | $22.41 | $22.99 | $22.08 | $22.16 | $18.35 | 28,093 |
| 2019-12-27 | $22.34 | $22.62 | $22.12 | $22.40 | $18.55 | 18,300 |
| 2019-12-26 | $22.35 | $22.50 | $22.14 | $22.20 | $18.39 | 19,974 |
| 2019-12-24 | $22.24 | $22.63 | $22.13 | $22.62 | $18.74 | 18,071 |
| 2019-12-23 | $22.66 | $22.76 | $22.28 | $22.36 | $18.52 | 28,480 |
| 2019-12-20 | $22.90 | $23.00 | $22.37 | $22.79 | $18.88 | 32,891 |
| 2019-12-19 | $23.15 | $23.26 | $22.90 | $23.11 | $18.83 | 35,559 |
| 2019-12-18 | $22.98 | $23.92 | $22.85 | $23.02 | $18.75 | 32,476 |
| 2019-12-17 | $23.02 | $23.25 | $22.90 | $22.95 | $18.70 | 26,103 |
| 2019-12-16 | $23.40 | $23.54 | $23.01 | $23.05 | $18.78 | 17,595 |
| 2019-12-13 | $23.31 | $23.42 | $23.00 | $23.38 | $19.05 | 24,966 |
| 2019-12-12 | $23.54 | $23.55 | $23.22 | $23.45 | $19.10 | 13,474 |
| 2019-12-11 | $23.30 | $23.55 | $23.21 | $23.40 | $19.06 | 29,974 |
| 2019-12-10 | $23.09 | $23.30 | $22.72 | $23.29 | $18.97 | 26,860 |
| 2019-12-09 | $22.89 | $23.26 | $22.81 | $23.26 | $18.95 | 17,691 |
| 2019-12-06 | $22.74 | $22.90 | $22.71 | $22.89 | $18.65 | 13,783 |
| 2019-12-05 | $22.96 | $23.15 | $22.74 | $22.75 | $18.53 | 9,978 |
| 2019-12-04 | $22.89 | $23.15 | $22.78 | $22.78 | $18.56 | 7,277 |
| 2019-12-03 | $23.14 | $23.30 | $22.84 | $22.96 | $18.70 | 6,494 |
| 2019-12-02 | $23.28 | $23.40 | $23.00 | $23.00 | $18.74 | 10,806 |
| 2019-11-29 | $23.51 | $23.51 | $23.05 | $23.14 | $18.85 | 13,676 |
| 2019-11-27 | $23.34 | $23.62 | $23.01 | $23.32 | $19.00 | 19,791 |
| 2019-11-26 | $23.10 | $23.50 | $23.04 | $23.25 | $18.94 | 22,862 |
| 2019-11-25 | $22.83 | $23.09 | $22.77 | $23.00 | $18.74 | 11,755 |
| 2019-11-22 | $22.78 | $22.84 | $22.78 | $22.82 | $18.59 | 11,806 |
| 2019-11-21 | $22.85 | $22.89 | $22.73 | $22.85 | $18.62 | 9,034 |
| 2019-11-20 | $22.88 | $22.88 | $22.71 | $22.74 | $18.53 | 10,833 |
| 2019-11-19 | $22.85 | $23.00 | $22.80 | $22.85 | $18.62 | 13,849 |
| 2019-11-18 | $22.86 | $23.00 | $22.86 | $22.90 | $18.66 | 13,734 |
| 2019-11-15 | $22.98 | $22.98 | $22.71 | $22.92 | $18.67 | 8,125 |
| 2019-11-14 | $22.75 | $22.98 | $22.73 | $22.88 | $18.64 | 14,183 |
| 2019-11-13 | $22.93 | $22.93 | $22.71 | $22.80 | $18.57 | 7,761 |
| 2019-11-12 | $22.66 | $22.93 | $22.55 | $22.77 | $18.55 | 11,053 |
| 2019-11-11 | $22.85 | $22.85 | $22.63 | $22.66 | $18.46 | 7,965 |
| 2019-11-08 | $22.69 | $22.93 | $22.61 | $22.85 | $18.62 | 6,441 |
| 2019-11-07 | $22.85 | $22.93 | $22.70 | $22.70 | $18.49 | 19,119 |
| 2019-11-06 | $22.77 | $22.85 | $22.45 | $22.69 | $18.48 | 24,287 |
| 2019-11-05 | $22.78 | $22.78 | $22.45 | $22.66 | $18.46 | 14,943 |
| 2019-11-04 | $22.56 | $22.80 | $22.55 | $22.56 | $18.38 | 14,887 |
| 2019-11-01 | $22.63 | $22.79 | $22.58 | $22.63 | $18.44 | 7,687 |
| 2019-10-31 | $22.80 | $22.80 | $22.50 | $22.67 | $18.47 | 17,813 |
| 2019-10-30 | $22.80 | $22.80 | $22.70 | $22.80 | $18.57 | 26,899 |
| 2019-10-29 | $22.70 | $22.80 | $22.60 | $22.71 | $18.50 | 36,284 |
| 2019-10-28 | $22.50 | $22.88 | $22.35 | $22.59 | $18.40 | 93,696 |
| 2019-10-25 | $22.39 | $22.40 | $21.93 | $22.05 | $17.96 | 20,735 |
| 2019-10-24 | $22.18 | $22.39 | $22.18 | $22.25 | $18.13 | 14,187 |
| 2019-10-23 | $22.38 | $22.39 | $22.11 | $22.20 | $18.09 | 11,805 |
| 2019-10-22 | $22.15 | $22.48 | $22.12 | $22.39 | $18.24 | 11,776 |
| 2019-10-21 | $22.20 | $22.20 | $22.05 | $22.11 | $18.01 | 10,314 |
| 2019-10-18 | $22.12 | $22.13 | $22.10 | $22.13 | $18.03 | 1,606 |
| 2019-10-17 | $22.20 | $22.20 | $22.02 | $22.03 | $17.95 | 3,035 |
| 2019-10-16 | $22.19 | $22.19 | $22.00 | $22.11 | $18.01 | 2,092 |
| 2019-10-15 | $22.10 | $22.20 | $22.02 | $22.20 | $18.09 | 5,054 |
| 2019-10-14 | $22.20 | $22.20 | $22.10 | $22.10 | $18.00 | 2,670 |
| 2019-10-11 | $22.20 | $22.20 | $22.00 | $22.11 | $18.01 | 7,151 |
| 2019-10-10 | $22.16 | $22.20 | $22.02 | $22.15 | $18.04 | 5,129 |
| 2019-10-09 | $22.15 | $22.15 | $22.02 | $22.12 | $18.02 | 6,281 |
| 2019-10-08 | $22.03 | $22.13 | $22.01 | $22.10 | $18.00 | 4,001 |
| 2019-10-07 | $22.14 | $22.16 | $22.04 | $22.09 | $18.00 | 8,276 |
| 2019-10-04 | $21.99 | $22.17 | $21.90 | $22.14 | $18.04 | 8,186 |
| 2019-10-03 | $21.90 | $22.17 | $21.87 | $22.07 | $17.98 | 9,915 |
| 2019-10-02 | $22.00 | $22.02 | $21.86 | $22.02 | $17.94 | 6,979 |
| 2019-10-01 | $22.00 | $22.17 | $21.91 | $22.03 | $17.95 | 13,626 |
| 2019-09-30 | $22.14 | $22.19 | $21.86 | $22.16 | $18.05 | 12,140 |
| 2019-09-27 | $22.31 | $22.44 | $21.86 | $22.14 | $18.04 | 13,868 |
| 2019-09-26 | $21.70 | $21.97 | $21.62 | $21.96 | $17.89 | 12,612 |
| 2019-09-25 | $21.70 | $21.70 | $21.40 | $21.60 | $17.60 | 12,722 |
| 2019-09-24 | $21.15 | $21.74 | $21.11 | $21.70 | $17.68 | 25,297 |
| 2019-09-23 | $21.91 | $22.18 | $20.62 | $20.91 | $17.03 | 45,110 |
| 2019-09-20 | $21.95 | $22.13 | $21.70 | $22.10 | $18.00 | 43,268 |
| 2019-09-19 | $22.12 | $22.15 | $21.99 | $22.11 | $17.71 | 11,819 |
| 2019-09-18 | $22.13 | $22.19 | $21.91 | $22.03 | $17.65 | 5,807 |
| 2019-09-17 | $21.86 | $22.18 | $21.77 | $22.16 | $17.75 | 8,635 |
| 2019-09-16 | $21.69 | $22.01 | $21.62 | $22.01 | $17.63 | 21,086 |
| 2019-09-13 | $21.62 | $22.01 | $21.60 | $22.01 | $17.63 | 12,903 |
| 2019-09-12 | $21.88 | $21.88 | $21.88 | $21.88 | $17.52 | 14,411 |
| 2019-09-11 | $21.82 | $21.84 | $21.62 | $21.62 | $17.32 | 6,424 |
| 2019-09-10 | $22.15 | $22.15 | $21.65 | $21.65 | $17.34 | 12,185 |
| 2019-09-09 | $21.79 | $22.09 | $21.71 | $21.85 | $17.50 | 7,353 |
| 2019-09-06 | $21.93 | $22.37 | $21.51 | $21.90 | $17.54 | 4,604 |
| 2019-09-05 | $22.14 | $22.14 | $21.51 | $21.75 | $17.42 | 5,699 |
| 2019-09-04 | $21.51 | $21.99 | $21.51 | $21.99 | $17.61 | 9,781 |
| 2019-09-03 | $21.69 | $21.78 | $21.50 | $21.50 | $17.22 | 8,174 |
| 2019-08-30 | $21.69 | $21.88 | $21.60 | $21.88 | $17.52 | 1,648 |
| 2019-08-29 | $21.52 | $21.69 | $21.52 | $21.69 | $17.37 | 19,357 |
| 2019-08-28 | $21.63 | $21.65 | $21.37 | $21.57 | $17.28 | 3,087 |
| 2019-08-27 | $21.68 | $21.69 | $21.38 | $21.54 | $17.25 | 2,577 |
| 2019-08-26 | $21.45 | $21.55 | $21.45 | $21.49 | $17.21 | 5,114 |
| 2019-08-23 | $21.40 | $21.57 | $21.35 | $21.35 | $17.10 | 4,076 |
| 2019-08-22 | $21.55 | $21.60 | $21.35 | $21.60 | $17.30 | 10,231 |
| 2019-08-21 | $21.75 | $21.75 | $21.51 | $21.55 | $17.26 | 10,074 |
| 2019-08-20 | $21.62 | $21.70 | $21.40 | $21.55 | $17.26 | 38,120 |
| 2019-08-19 | $22.31 | $22.31 | $21.52 | $21.74 | $17.41 | 7,258 |
| 2019-08-16 | $21.83 | $22.00 | $21.58 | $21.99 | $17.61 | 8,166 |
| 2019-08-15 | $21.97 | $22.20 | $21.90 | $21.90 | $17.54 | 3,878 |
| 2019-08-14 | $21.93 | $22.37 | $21.90 | $22.00 | $17.62 | 8,535 |
| 2019-08-13 | $22.33 | $22.33 | $21.80 | $22.19 | $17.77 | 6,668 |
| 2019-08-12 | $22.00 | $22.17 | $21.80 | $22.15 | $17.74 | 5,958 |
| 2019-08-09 | $21.40 | $22.00 | $21.40 | $22.00 | $17.62 | 9,759 |
| 2019-08-08 | $21.35 | $21.51 | $21.30 | $21.39 | $17.13 | 5,936 |
| 2019-08-07 | $21.26 | $21.50 | $21.26 | $21.31 | $17.07 | 2,283 |
| 2019-08-06 | $21.54 | $21.60 | $21.10 | $21.25 | $17.02 | 9,181 |
| 2019-08-05 | $21.63 | $21.79 | $21.50 | $21.50 | $17.22 | 8,785 |
| 2019-08-02 | $21.89 | $21.89 | $21.57 | $21.60 | $17.30 | 4,535 |
| 2019-08-01 | $21.64 | $21.85 | $21.57 | $21.67 | $17.36 | 7,333 |
| 2019-07-31 | $21.99 | $21.99 | $21.60 | $21.64 | $17.33 | 5,456 |
| 2019-07-30 | $21.80 | $21.93 | $21.70 | $21.93 | $17.56 | 6,535 |
| 2019-07-29 | $21.78 | $22.00 | $21.67 | $22.00 | $17.62 | 11,314 |
| 2019-07-26 | $21.70 | $22.00 | $21.50 | $22.00 | $17.62 | 12,497 |
| 2019-07-25 | $21.63 | $21.84 | $21.50 | $21.75 | $17.42 | 6,673 |
| 2019-07-24 | $21.57 | $21.93 | $21.45 | $21.60 | $17.30 | 11,661 |
| 2019-07-23 | $21.61 | $21.98 | $21.51 | $21.60 | $17.30 | 38,942 |
| 2019-07-22 | $21.80 | $22.09 | $21.41 | $21.60 | $17.30 | 43,183 |
| 2019-07-19 | $22.05 | $22.22 | $21.91 | $22.22 | $17.80 | 2,289 |
| 2019-07-18 | $22.26 | $22.26 | $21.80 | $22.00 | $17.62 | 5,277 |
| 2019-07-17 | $22.00 | $22.22 | $22.00 | $22.00 | $17.62 | 1,250 |
| 2019-07-16 | $22.20 | $22.25 | $21.81 | $21.81 | $17.47 | 10,684 |
| 2019-07-15 | $22.42 | $22.42 | $21.72 | $22.23 | $17.80 | 8,268 |
| 2019-07-12 | $21.90 | $22.04 | $21.76 | $21.76 | $17.43 | 6,547 |
| 2019-07-11 | $22.30 | $22.30 | $21.95 | $22.15 | $17.74 | 4,798 |
| 2019-07-10 | $22.10 | $22.25 | $21.75 | $22.25 | $17.82 | 6,142 |
| 2019-07-09 | $21.70 | $22.30 | $21.70 | $22.30 | $17.86 | 5,141 |
| 2019-07-08 | $21.61 | $21.90 | $21.60 | $21.90 | $17.54 | 16,293 |
| 2019-07-05 | $21.53 | $22.00 | $21.53 | $21.65 | $17.34 | 9,100 |
| 2019-07-03 | $21.76 | $22.00 | $21.76 | $21.84 | $17.49 | 1,992 |
| 2019-07-02 | $21.80 | $21.90 | $21.66 | $21.69 | $17.37 | 5,566 |
| 2019-07-01 | $21.69 | $22.00 | $21.69 | $21.80 | $17.46 | 6,401 |
| 2019-06-28 | $21.76 | $22.00 | $21.69 | $21.81 | $17.47 | 7,602 |
| 2019-06-27 | $21.76 | $22.06 | $21.53 | $21.65 | $17.34 | 8,079 |
| 2019-06-26 | $22.13 | $22.35 | $21.56 | $21.64 | $17.33 | 26,274 |
| 2019-06-25 | $21.73 | $22.15 | $21.58 | $21.90 | $17.54 | 20,902 |
| 2019-06-24 | $21.91 | $21.91 | $21.58 | $21.80 | $17.46 | 15,556 |
| 2019-06-21 | $21.51 | $21.91 | $21.51 | $21.82 | $17.48 | 3,323 |
| 2019-06-20 | $21.71 | $21.87 | $21.52 | $21.52 | $17.24 | 10,694 |
| 2019-06-19 | $21.68 | $21.92 | $21.50 | $21.83 | $17.49 | 17,807 |
| 2019-06-18 | $21.94 | $22.10 | $21.80 | $22.10 | $17.40 | 12,059 |
| 2019-06-17 | $22.00 | $22.00 | $21.73 | $21.89 | $17.23 | 7,653 |
| 2019-06-14 | $21.99 | $22.00 | $21.99 | $22.00 | $17.32 | 855 |
| 2019-06-13 | $21.98 | $21.98 | $21.62 | $21.72 | $17.10 | 7,050 |
| 2019-06-12 | $21.70 | $21.95 | $21.55 | $21.56 | $16.97 | 6,855 |
| 2019-06-11 | $21.67 | $21.92 | $21.60 | $21.64 | $17.03 | 6,182 |
| 2019-06-10 | $21.62 | $21.81 | $21.57 | $21.57 | $16.98 | 5,096 |
| 2019-06-07 | $21.64 | $22.00 | $21.64 | $21.90 | $17.24 | 4,264 |
| 2019-06-06 | $21.58 | $21.70 | $21.50 | $21.55 | $16.96 | 7,659 |
| 2019-06-05 | $21.69 | $21.80 | $21.50 | $21.55 | $16.96 | 4,891 |
| 2019-06-04 | $21.75 | $22.00 | $21.60 | $21.60 | $17.00 | 5,130 |
| 2019-06-03 | $21.70 | $21.70 | $21.56 | $21.63 | $17.03 | 5,100 |
| 2019-05-31 | $21.73 | $21.98 | $21.55 | $21.77 | $17.14 | 14,862 |
| 2019-05-30 | $21.86 | $21.99 | $21.70 | $21.85 | $17.20 | 5,539 |
| 2019-05-29 | $21.85 | $22.00 | $21.80 | $21.99 | $17.31 | 4,103 |
| 2019-05-28 | $21.71 | $21.99 | $21.71 | $21.85 | $17.20 | 4,098 |
| 2019-05-24 | $21.85 | $21.98 | $21.84 | $21.84 | $17.19 | 7,722 |
| 2019-05-23 | $21.88 | $21.99 | $21.71 | $21.89 | $17.23 | 6,512 |
| 2019-05-22 | $21.81 | $22.00 | $21.71 | $21.99 | $17.31 | 6,078 |
| 2019-05-21 | $21.81 | $21.90 | $21.71 | $21.79 | $17.15 | 3,499 |
| 2019-05-20 | $21.76 | $22.00 | $21.60 | $21.76 | $17.13 | 5,538 |
| 2019-05-17 | $21.70 | $21.76 | $21.69 | $21.75 | $17.12 | 3,944 |
| 2019-05-16 | $21.99 | $21.99 | $21.50 | $21.65 | $17.04 | 10,931 |
| 2019-05-15 | $21.96 | $22.00 | $21.91 | $21.99 | $17.31 | 9,988 |
| 2019-05-14 | $21.99 | $21.99 | $21.85 | $21.91 | $17.25 | 5,864 |
| 2019-05-13 | $21.88 | $21.96 | $21.88 | $21.88 | $17.22 | 4,966 |
| 2019-05-10 | $21.98 | $22.00 | $21.75 | $21.88 | $17.22 | 8,222 |
| 2019-05-09 | $21.60 | $21.97 | $21.60 | $21.97 | $17.29 | 2,695 |
| 2019-05-08 | $21.72 | $21.98 | $21.68 | $21.98 | $17.30 | 2,723 |
| 2019-05-07 | $21.61 | $21.98 | $21.55 | $21.80 | $17.16 | 15,520 |
| 2019-05-06 | $21.70 | $21.87 | $21.55 | $21.58 | $16.99 | 10,970 |
| 2019-05-03 | $21.56 | $21.83 | $21.56 | $21.70 | $17.08 | 5,158 |
| 2019-05-02 | $21.65 | $21.94 | $21.55 | $21.90 | $17.24 | 6,231 |
| 2019-05-01 | $21.92 | $21.92 | $21.55 | $21.88 | $17.22 | 6,837 |
| 2019-04-30 | $21.85 | $21.98 | $21.61 | $21.95 | $17.28 | 6,244 |
| 2019-04-29 | $21.57 | $21.80 | $21.57 | $21.80 | $17.16 | 10,428 |
| 2019-04-26 | $21.60 | $22.00 | $21.56 | $21.56 | $16.97 | 10,424 |
| 2019-04-25 | $21.56 | $22.00 | $21.56 | $21.57 | $16.98 | 5,096 |
| 2019-04-24 | $21.84 | $21.84 | $21.51 | $21.58 | $16.99 | 9,757 |
| 2019-04-23 | $21.99 | $22.01 | $21.41 | $21.94 | $17.27 | 11,097 |
| 2019-04-22 | $21.88 | $22.00 | $21.88 | $22.00 | $17.32 | 7,475 |
| 2019-04-18 | $21.84 | $22.00 | $21.84 | $22.00 | $17.32 | 4,573 |
| 2019-04-17 | $21.71 | $22.01 | $21.64 | $21.87 | $17.22 | 15,027 |
| 2019-04-16 | $21.82 | $21.82 | $21.42 | $21.69 | $17.08 | 2,386 |
| 2019-04-15 | $21.56 | $21.86 | $21.40 | $21.86 | $17.21 | 32,611 |
| 2019-04-12 | $21.66 | $21.75 | $21.50 | $21.54 | $16.96 | 9,974 |
| 2019-04-11 | $21.68 | $21.70 | $21.49 | $21.49 | $16.92 | 3,521 |
| 2019-04-10 | $21.98 | $21.98 | $21.53 | $21.78 | $17.15 | 23,057 |
| 2019-04-09 | $21.77 | $22.00 | $21.73 | $21.99 | $17.31 | 25,166 |
| 2019-04-08 | $21.48 | $21.65 | $21.43 | $21.65 | $17.04 | 13,717 |
| 2019-04-05 | $21.40 | $21.49 | $21.34 | $21.47 | $16.90 | 7,139 |
| 2019-04-04 | $21.30 | $21.45 | $21.30 | $21.40 | $16.85 | 3,567 |
| 2019-04-03 | $21.30 | $21.42 | $21.25 | $21.32 | $16.78 | 6,695 |
| 2019-04-02 | $21.06 | $21.49 | $21.00 | $21.27 | $16.74 | 14,779 |
| 2019-04-01 | $21.49 | $21.49 | $21.22 | $21.35 | $16.81 | 9,181 |
| 2019-03-29 | $21.49 | $21.49 | $21.22 | $21.43 | $16.87 | 5,109 |
| 2019-03-28 | $21.60 | $21.76 | $21.31 | $21.41 | $16.85 | 17,729 |
| 2019-03-27 | $21.69 | $21.80 | $21.24 | $21.42 | $16.86 | 16,539 |
| 2019-03-26 | $21.79 | $21.80 | $21.32 | $21.67 | $17.06 | 25,683 |
| 2019-03-25 | $21.55 | $21.80 | $21.10 | $21.38 | $16.83 | 46,359 |
| 2019-03-22 | $21.00 | $22.43 | $20.94 | $21.89 | $17.23 | 49,259 |
| 2019-03-21 | $20.97 | $21.33 | $20.79 | $20.98 | $16.52 | 80,762 |
| 2019-03-20 | $20.92 | $21.15 | $20.86 | $21.04 | $16.56 | 7,051 |
| 2019-03-19 | $21.01 | $21.08 | $20.90 | $20.92 | $16.47 | 15,368 |
| 2019-03-18 | $21.16 | $21.29 | $20.90 | $21.15 | $16.65 | 9,952 |
| 2019-03-15 | $21.19 | $21.25 | $21.08 | $21.21 | $16.40 | 18,677 |
| 2019-03-14 | $21.19 | $21.23 | $21.15 | $21.19 | $16.39 | 3,510 |
| 2019-03-13 | $20.72 | $21.23 | $20.72 | $21.10 | $16.32 | 7,896 |
| 2019-03-12 | $20.92 | $21.50 | $20.76 | $20.85 | $16.12 | 6,807 |
| 2019-03-11 | $20.76 | $21.00 | $20.76 | $20.86 | $16.13 | 7,751 |
| 2019-03-08 | $20.78 | $20.96 | $20.60 | $20.71 | $16.02 | 6,087 |
| 2019-03-07 | $20.69 | $20.89 | $20.45 | $20.82 | $16.10 | 16,511 |
| 2019-03-06 | $20.99 | $20.99 | $20.51 | $20.85 | $16.12 | 15,162 |
| 2019-03-05 | $20.82 | $21.18 | $20.44 | $21.18 | $16.38 | 15,883 |
| 2019-03-04 | $20.88 | $20.88 | $20.44 | $20.80 | $16.08 | 17,413 |
| 2019-03-01 | $21.25 | $21.32 | $20.56 | $20.72 | $16.02 | 50,478 |
| 2019-02-28 | $21.36 | $21.69 | $21.36 | $21.60 | $16.70 | 5,827 |
| 2019-02-27 | $21.56 | $21.56 | $21.41 | $21.41 | $16.56 | 747 |
| 2019-02-26 | $21.36 | $21.75 | $21.28 | $21.75 | $16.82 | 8,254 |
| 2019-02-25 | $21.32 | $21.32 | $21.25 | $21.25 | $16.43 | 6,488 |
| 2019-02-22 | $21.25 | $21.42 | $21.25 | $21.37 | $16.53 | 14,623 |
| 2019-02-21 | $21.19 | $21.25 | $21.08 | $21.25 | $16.43 | 1,641 |
| 2019-02-20 | $21.00 | $21.07 | $20.95 | $21.07 | $16.29 | 6,819 |
| 2019-02-19 | $21.04 | $21.16 | $20.90 | $20.90 | $16.16 | 9,475 |
| 2019-02-15 | $21.20 | $21.25 | $20.99 | $21.25 | $16.43 | 10,332 |
| 2019-02-14 | $21.19 | $21.25 | $21.10 | $21.25 | $16.43 | 7,090 |
| 2019-02-13 | $21.00 | $21.25 | $20.91 | $21.25 | $16.43 | 15,762 |
| 2019-02-12 | $20.95 | $21.00 | $20.81 | $20.97 | $16.22 | 26,128 |
| 2019-02-11 | $20.65 | $20.98 | $20.60 | $20.85 | $16.12 | 7,990 |
| 2019-02-08 | $20.85 | $21.00 | $20.50 | $20.60 | $15.93 | 3,534 |
| 2019-02-07 | $20.43 | $20.95 | $20.40 | $20.88 | $16.15 | 8,669 |
| 2019-02-06 | $20.75 | $20.90 | $20.58 | $20.68 | $15.99 | 8,036 |
| 2019-02-05 | $20.63 | $20.96 | $20.59 | $20.75 | $16.05 | 2,739 |
| 2019-02-04 | $20.75 | $21.00 | $20.41 | $20.64 | $15.96 | 5,202 |
| 2019-02-01 | $20.48 | $21.00 | $20.40 | $20.71 | $16.02 | 5,801 |
| 2019-01-31 | $20.50 | $20.77 | $20.40 | $20.42 | $15.79 | 7,220 |
| 2019-01-30 | $20.58 | $21.00 | $20.40 | $20.85 | $16.12 | 14,362 |
| 2019-01-29 | $20.00 | $20.56 | $20.00 | $20.47 | $15.83 | 15,118 |
| 2019-01-28 | $20.19 | $20.19 | $19.81 | $20.10 | $15.54 | 7,472 |
| 2019-01-25 | $19.98 | $20.19 | $19.75 | $20.15 | $15.58 | 12,439 |
| 2019-01-24 | $20.18 | $20.21 | $19.78 | $19.80 | $15.31 | 8,257 |
| 2019-01-23 | $19.81 | $20.21 | $19.80 | $20.17 | $15.60 | 8,831 |
| 2019-01-22 | $19.90 | $20.00 | $19.75 | $19.85 | $15.35 | 22,595 |
| 2019-01-18 | $19.45 | $19.75 | $19.45 | $19.73 | $15.26 | 7,023 |
| 2019-01-17 | $19.50 | $19.74 | $19.42 | $19.45 | $15.04 | 16,643 |
| 2019-01-16 | $19.48 | $19.75 | $19.48 | $19.49 | $15.07 | 9,167 |
| 2019-01-15 | $19.65 | $19.74 | $19.42 | $19.44 | $15.03 | 11,162 |
| 2019-01-14 | $19.68 | $19.90 | $19.40 | $19.90 | $15.39 | 7,057 |
| 2019-01-11 | $19.29 | $19.58 | $19.29 | $19.55 | $15.12 | 6,329 |
| 2019-01-10 | $19.25 | $19.93 | $19.25 | $19.30 | $14.92 | 9,048 |
| 2019-01-09 | $19.71 | $20.00 | $19.26 | $19.32 | $14.94 | 15,514 |
| 2019-01-08 | $19.66 | $19.88 | $19.27 | $19.64 | $15.19 | 30,964 |
| 2019-01-07 | $20.03 | $20.07 | $19.60 | $19.61 | $15.16 | 14,348 |
| 2019-01-04 | $19.95 | $20.33 | $19.78 | $20.02 | $15.48 | 13,814 |
| 2019-01-03 | $20.09 | $20.09 | $19.60 | $19.78 | $15.30 | 12,737 |
| 2019-01-02 | $19.72 | $20.39 | $19.12 | $20.13 | $15.57 | 22,127 |
| 2018-12-31 | $19.34 | $19.60 | $19.10 | $19.30 | $14.92 | 34,210 |
| 2018-12-28 | $18.42 | $19.36 | $18.42 | $19.10 | $14.77 | 25,058 |
| 2018-12-27 | $18.44 | $18.50 | $18.22 | $18.40 | $14.23 | 8,991 |
| 2018-12-26 | $17.07 | $18.70 | $17.07 | $18.70 | $14.46 | 44,783 |
| 2018-12-24 | $17.09 | $17.30 | $16.75 | $17.16 | $13.27 | 34,678 |
| 2018-12-21 | $17.34 | $17.90 | $17.20 | $17.35 | $13.42 | 101,779 |
| 2018-12-20 | $18.83 | $18.99 | $18.25 | $18.49 | $13.99 | 65,643 |
| 2018-12-19 | $19.47 | $19.50 | $18.95 | $19.00 | $14.38 | 19,124 |
| 2018-12-18 | $18.50 | $19.50 | $18.50 | $19.28 | $14.59 | 81,190 |
| 2018-12-17 | $20.24 | $20.24 | $18.55 | $19.00 | $14.38 | 50,687 |
| 2018-12-14 | $20.38 | $20.59 | $20.01 | $20.20 | $15.29 | 27,909 |
| 2018-12-13 | $21.00 | $21.00 | $20.30 | $20.30 | $15.36 | 11,031 |
| 2018-12-12 | $21.00 | $22.00 | $20.50 | $21.01 | $15.90 | 11,479 |
| 2018-12-11 | $21.76 | $21.80 | $20.41 | $20.79 | $15.73 | 14,289 |
| 2018-12-10 | $20.61 | $21.55 | $20.51 | $21.53 | $16.29 | 14,345 |
| 2018-12-07 | $20.25 | $20.75 | $20.25 | $20.50 | $15.51 | 11,943 |
| 2018-12-06 | $20.25 | $20.53 | $20.18 | $20.29 | $15.36 | 19,816 |
| 2018-12-04 | $20.65 | $21.00 | $20.30 | $20.43 | $15.46 | 9,446 |
| 2018-12-03 | $20.75 | $20.75 | $20.55 | $20.63 | $15.61 | 11,339 |
| 2018-11-30 | $20.84 | $20.95 | $20.65 | $20.75 | $15.70 | 14,453 |
| 2018-11-29 | $20.86 | $21.00 | $20.85 | $21.00 | $15.89 | 5,859 |
| 2018-11-28 | $20.90 | $21.00 | $20.75 | $20.88 | $15.80 | 8,628 |
| 2018-11-27 | $20.83 | $20.93 | $20.83 | $20.91 | $15.82 | 8,685 |
| 2018-11-26 | $20.93 | $21.54 | $20.67 | $20.73 | $15.69 | 14,152 |
| 2018-11-23 | $20.89 | $20.91 | $20.74 | $20.80 | $15.74 | 2,025 |
| 2018-11-21 | $21.02 | $21.55 | $20.91 | $20.91 | $15.82 | 4,579 |
| 2018-11-20 | $21.15 | $21.34 | $20.90 | $20.95 | $15.85 | 7,751 |
| 2018-11-19 | $21.30 | $21.35 | $21.06 | $21.28 | $16.10 | 11,376 |
| 2018-11-16 | $21.27 | $21.50 | $21.15 | $21.19 | $16.04 | 18,968 |
| 2018-11-15 | $21.10 | $21.29 | $21.10 | $21.25 | $16.08 | 12,551 |
| 2018-11-14 | $21.20 | $21.41 | $20.90 | $21.09 | $15.96 | 13,018 |
| 2018-11-13 | $20.84 | $21.24 | $20.70 | $21.05 | $15.93 | 29,142 |
| 2018-11-12 | $20.56 | $21.52 | $20.46 | $20.80 | $15.74 | 119,720 |
| 2018-11-09 | $20.10 | $20.49 | $20.05 | $20.15 | $15.25 | 4,049 |
| 2018-11-08 | $20.23 | $20.49 | $20.22 | $20.25 | $15.32 | 10,181 |
| 2018-11-07 | $20.50 | $20.50 | $20.27 | $20.27 | $15.34 | 7,975 |
| 2018-11-06 | $20.43 | $20.50 | $20.01 | $20.20 | $15.29 | 9,297 |
| 2018-11-05 | $19.93 | $20.40 | $19.88 | $20.28 | $15.35 | 13,467 |
| 2018-11-02 | $20.00 | $20.08 | $19.85 | $19.92 | $15.07 | 30,038 |
| 2018-11-01 | $20.05 | $20.25 | $19.90 | $20.00 | $15.13 | 8,626 |
| 2018-10-31 | $20.11 | $20.50 | $19.50 | $19.90 | $15.06 | 32,731 |
| 2018-10-30 | $20.19 | $21.33 | $20.13 | $20.28 | $15.35 | 19,937 |
| 2018-10-29 | $20.13 | $21.00 | $19.90 | $19.95 | $15.10 | 15,483 |
| 2018-10-26 | $19.79 | $20.57 | $19.76 | $20.01 | $15.14 | 20,766 |
| 2018-10-25 | $20.80 | $20.85 | $19.04 | $20.00 | $15.13 | 70,296 |
| 2018-10-24 | $21.15 | $21.27 | $20.65 | $20.69 | $15.66 | 34,568 |
| 2018-10-23 | $21.42 | $21.50 | $21.12 | $21.26 | $16.09 | 12,142 |
| 2018-10-22 | $21.35 | $21.54 | $21.32 | $21.50 | $16.27 | 10,244 |
| 2018-10-19 | $21.70 | $21.74 | $21.40 | $21.50 | $16.27 | 12,699 |
| 2018-10-18 | $21.62 | $21.74 | $21.50 | $21.56 | $16.32 | 13,879 |
| 2018-10-17 | $21.74 | $21.90 | $21.41 | $21.64 | $16.38 | 20,922 |
| 2018-10-16 | $21.90 | $21.90 | $21.68 | $21.68 | $16.41 | 5,585 |
| 2018-10-15 | $21.68 | $21.92 | $21.68 | $21.90 | $16.57 | 3,549 |
| 2018-10-12 | $21.62 | $21.79 | $21.62 | $21.68 | $16.41 | 8,349 |
| 2018-10-11 | $21.64 | $21.89 | $21.62 | $21.62 | $16.36 | 12,055 |
| 2018-10-10 | $21.83 | $22.00 | $21.65 | $21.65 | $16.38 | 10,663 |
| 2018-10-09 | $21.99 | $22.10 | $21.82 | $21.95 | $16.61 | 6,906 |
| 2018-10-08 | $21.82 | $22.17 | $21.80 | $21.97 | $16.63 | 10,056 |
| 2018-10-05 | $22.43 | $22.46 | $22.00 | $22.00 | $16.65 | 13,089 |
| 2018-10-04 | $22.46 | $22.47 | $22.30 | $22.40 | $16.95 | 5,224 |
| 2018-10-03 | $22.16 | $22.52 | $22.15 | $22.33 | $16.90 | 19,536 |
| 2018-10-02 | $22.49 | $22.49 | $22.36 | $22.36 | $16.92 | 6,169 |
| 2018-10-01 | $22.22 | $22.61 | $22.20 | $22.41 | $16.96 | 9,160 |
| 2018-09-28 | $22.50 | $22.50 | $22.33 | $22.42 | $16.97 | 10,209 |
| 2018-09-27 | $22.10 | $22.36 | $22.10 | $22.36 | $16.92 | 7,561 |
| 2018-09-26 | $22.49 | $22.49 | $22.06 | $22.30 | $16.88 | 9,252 |
| 2018-09-25 | $22.00 | $22.50 | $22.00 | $22.47 | $17.00 | 7,582 |
| 2018-09-24 | $22.55 | $22.61 | $22.07 | $22.12 | $16.74 | 13,814 |
| 2018-09-21 | $22.64 | $22.64 | $22.41 | $22.55 | $17.06 | 12,355 |
| 2018-09-20 | $22.65 | $23.00 | $22.55 | $22.73 | $16.92 | 36,555 |
| 2018-09-19 | $23.00 | $23.00 | $22.30 | $22.50 | $16.74 | 16,325 |
| 2018-09-18 | $22.41 | $22.90 | $22.35 | $22.87 | $17.02 | 14,605 |
| 2018-09-17 | $22.28 | $22.40 | $22.28 | $22.40 | $16.67 | 9,424 |
| 2018-09-14 | $22.60 | $22.60 | $22.15 | $22.35 | $16.63 | 2,370 |
| 2018-09-13 | $22.16 | $22.80 | $22.16 | $22.29 | $16.59 | 5,286 |
| 2018-09-12 | $22.20 | $22.39 | $22.15 | $22.30 | $16.60 | 6,098 |
| 2018-09-11 | $22.38 | $22.38 | $22.20 | $22.20 | $16.52 | 3,975 |
| 2018-09-10 | $22.39 | $22.39 | $22.20 | $22.29 | $16.59 | 3,497 |
| 2018-09-07 | $22.31 | $22.35 | $22.15 | $22.20 | $16.52 | 11,594 |
| 2018-09-06 | $22.46 | $22.80 | $22.25 | $22.26 | $16.57 | 7,480 |
| 2018-09-05 | $22.66 | $22.74 | $22.40 | $22.50 | $16.74 | 11,248 |
| 2018-09-04 | $22.71 | $22.76 | $22.50 | $22.50 | $16.74 | 8,395 |
| 2018-08-31 | $22.59 | $22.78 | $22.40 | $22.74 | $16.92 | 11,469 |
| 2018-08-30 | $22.85 | $22.85 | $22.60 | $22.68 | $16.88 | 20,908 |
| 2018-08-29 | $22.58 | $22.85 | $22.58 | $22.60 | $16.82 | 8,575 |
| 2018-08-28 | $22.85 | $22.85 | $22.50 | $22.59 | $16.81 | 13,241 |
| 2018-08-27 | $22.50 | $22.80 | $22.48 | $22.72 | $16.91 | 21,705 |
| 2018-08-24 | $22.35 | $22.49 | $22.35 | $22.47 | $16.72 | 14,611 |
| 2018-08-23 | $22.50 | $22.57 | $22.39 | $22.45 | $16.71 | 11,824 |
| 2018-08-22 | $22.19 | $22.54 | $22.19 | $22.54 | $16.77 | 9,020 |
| 2018-08-21 | $22.19 | $22.23 | $22.15 | $22.19 | $16.51 | 7,914 |
| 2018-08-20 | $22.00 | $22.30 | $22.00 | $22.23 | $16.54 | 7,321 |
| 2018-08-17 | $21.80 | $22.46 | $21.75 | $22.11 | $16.45 | 2,404 |
| 2018-08-16 | $21.70 | $22.41 | $21.70 | $22.33 | $16.62 | 9,786 |
| 2018-08-15 | $21.50 | $21.80 | $21.50 | $21.72 | $16.16 | 10,904 |
| 2018-08-14 | $21.81 | $21.81 | $21.50 | $21.56 | $16.04 | 25,232 |
| 2018-08-13 | $21.55 | $22.30 | $21.55 | $21.95 | $16.33 | 21,874 |
| 2018-08-10 | $21.76 | $22.15 | $21.75 | $21.76 | $16.19 | 7,181 |
| 2018-08-09 | $21.55 | $21.99 | $21.55 | $21.90 | $16.30 | 24,884 |
| 2018-08-08 | $22.20 | $22.35 | $22.20 | $22.21 | $16.53 | 8,849 |
| 2018-08-07 | $22.10 | $22.45 | $22.10 | $22.10 | $16.45 | 8,550 |
| 2018-08-06 | $22.52 | $22.52 | $21.55 | $22.10 | $16.45 | 44,990 |
| 2018-08-03 | $22.54 | $22.79 | $22.26 | $22.68 | $16.88 | 12,427 |
| 2018-08-02 | $22.51 | $22.73 | $22.47 | $22.55 | $16.78 | 13,928 |
| 2018-08-01 | $22.51 | $22.79 | $22.51 | $22.62 | $16.83 | 15,903 |
| 2018-07-31 | $22.50 | $22.80 | $22.50 | $22.50 | $16.74 | 10,052 |
| 2018-07-30 | $22.60 | $22.60 | $22.52 | $22.58 | $16.80 | 20,835 |
| 2018-07-27 | $22.76 | $22.79 | $22.60 | $22.60 | $16.82 | 11,404 |
| 2018-07-26 | $22.79 | $22.86 | $22.77 | $22.85 | $17.00 | 4,987 |
| 2018-07-25 | $22.90 | $22.90 | $22.75 | $22.82 | $16.98 | 8,232 |
| 2018-07-24 | $22.77 | $22.95 | $22.69 | $22.78 | $16.95 | 7,381 |
| 2018-07-23 | $22.96 | $22.96 | $22.68 | $22.85 | $17.00 | 12,836 |
| 2018-07-20 | $22.90 | $22.90 | $22.75 | $22.84 | $17.00 | 13,072 |
| 2018-07-19 | $22.76 | $22.98 | $22.70 | $22.72 | $16.91 | 13,935 |
| 2018-07-18 | $22.75 | $22.90 | $22.70 | $22.84 | $17.00 | 11,917 |
| 2018-07-17 | $22.80 | $22.88 | $22.55 | $22.68 | $16.88 | 7,268 |
| 2018-07-16 | $23.00 | $23.00 | $22.55 | $22.72 | $16.91 | 16,598 |
| 2018-07-13 | $22.77 | $22.90 | $22.55 | $22.78 | $16.95 | 14,371 |
| 2018-07-12 | $22.82 | $22.87 | $22.65 | $22.80 | $16.97 | 12,209 |
| 2018-07-11 | $22.86 | $22.97 | $22.80 | $22.89 | $17.03 | 9,496 |
| 2018-07-10 | $22.80 | $22.95 | $22.71 | $22.94 | $17.07 | 15,178 |
| 2018-07-09 | $22.85 | $22.94 | $22.70 | $22.89 | $17.03 | 18,541 |
| 2018-07-06 | $22.85 | $22.90 | $22.77 | $22.78 | $16.95 | 10,303 |
| 2018-07-05 | $22.93 | $22.93 | $22.73 | $22.85 | $17.00 | 18,614 |
| 2018-07-03 | $22.91 | $23.00 | $22.71 | $22.89 | $17.03 | 10,821 |
| 2018-07-02 | $22.75 | $23.00 | $22.75 | $22.85 | $17.00 | 14,645 |
| 2018-06-29 | $22.88 | $23.00 | $22.77 | $22.89 | $17.03 | 18,225 |
| 2018-06-28 | $23.00 | $23.05 | $22.75 | $22.76 | $16.94 | 20,767 |
| 2018-06-27 | $22.85 | $22.99 | $22.83 | $22.89 | $17.03 | 22,375 |
| 2018-06-26 | $23.04 | $23.04 | $22.86 | $22.95 | $17.08 | 31,128 |
| 2018-06-25 | $23.00 | $23.00 | $22.88 | $22.89 | $17.03 | 34,316 |
| 2018-06-22 | $23.05 | $23.05 | $22.85 | $22.95 | $17.08 | 18,165 |
| 2018-06-21 | $22.96 | $23.05 | $22.96 | $23.00 | $17.12 | 15,646 |
| 2018-06-20 | $22.90 | $23.09 | $22.89 | $22.98 | $17.10 | 32,604 |
| 2018-06-19 | $23.00 | $23.12 | $22.95 | $23.10 | $16.91 | 43,289 |
| 2018-06-18 | $23.20 | $23.54 | $22.98 | $22.98 | $16.82 | 61,548 |
| 2018-06-15 | $23.00 | $24.92 | $23.00 | $23.15 | $16.95 | 92,562 |
| 2018-06-14 | $22.10 | $22.10 | $22.05 | $22.10 | $16.18 | 12,607 |
| 2018-06-13 | $22.14 | $22.14 | $22.06 | $22.10 | $16.18 | 7,056 |
| 2018-06-12 | $22.19 | $22.20 | $22.06 | $22.18 | $16.24 | 11,293 |
| 2018-06-11 | $22.02 | $22.20 | $22.02 | $22.05 | $16.14 | 3,189 |
| 2018-06-08 | $22.16 | $22.20 | $22.10 | $22.12 | $16.19 | 6,841 |
| 2018-06-07 | $22.15 | $22.20 | $22.04 | $22.20 | $16.25 | 7,444 |
| 2018-06-06 | $22.00 | $22.16 | $22.00 | $22.16 | $16.22 | 3,352 |
| 2018-06-05 | $22.20 | $22.20 | $22.09 | $22.12 | $16.19 | 4,180 |
| 2018-06-04 | $22.24 | $22.25 | $22.15 | $22.20 | $16.25 | 4,756 |
| 2018-06-01 | $22.19 | $22.34 | $22.10 | $22.17 | $16.23 | 3,766 |
| 2018-05-31 | $22.12 | $22.13 | $21.97 | $21.99 | $16.10 | 3,873 |
| 2018-05-30 | $21.94 | $22.00 | $21.66 | $22.00 | $16.11 | 4,177 |
| 2018-05-29 | $21.92 | $21.98 | $21.60 | $21.97 | $16.08 | 8,537 |
| 2018-05-25 | $21.99 | $21.99 | $21.76 | $21.86 | $16.00 | 9,710 |
| 2018-05-24 | $21.97 | $22.00 | $21.91 | $21.95 | $16.07 | 10,747 |
| 2018-05-23 | $21.84 | $22.00 | $21.84 | $21.96 | $16.08 | 5,412 |
| 2018-05-22 | $21.98 | $22.00 | $21.80 | $21.90 | $16.03 | 4,492 |
| 2018-05-21 | $21.54 | $21.99 | $21.54 | $21.98 | $16.09 | 7,412 |
| 2018-05-18 | $21.65 | $21.78 | $21.55 | $21.55 | $15.78 | 10,941 |
| 2018-05-17 | $21.99 | $21.99 | $21.61 | $21.63 | $15.83 | 6,986 |
| 2018-05-16 | $21.85 | $22.05 | $21.85 | $21.92 | $16.05 | 12,794 |
| 2018-05-15 | $21.61 | $21.85 | $21.60 | $21.85 | $16.00 | 10,693 |
| 2018-05-14 | $21.82 | $21.85 | $21.75 | $21.80 | $15.96 | 7,415 |
| 2018-05-11 | $21.86 | $21.87 | $21.73 | $21.77 | $15.94 | 6,489 |
| 2018-05-10 | $21.69 | $21.80 | $21.51 | $21.80 | $15.96 | 2,848 |
| 2018-05-09 | $21.70 | $21.70 | $21.50 | $21.50 | $15.74 | 16,336 |
| 2018-05-08 | $21.61 | $21.74 | $21.50 | $21.50 | $15.74 | 10,670 |
| 2018-05-07 | $21.61 | $21.61 | $21.51 | $21.52 | $15.75 | 10,625 |
| 2018-05-04 | $21.50 | $21.72 | $21.50 | $21.61 | $15.82 | 3,778 |
| 2018-05-03 | $21.96 | $21.97 | $21.64 | $21.66 | $15.86 | 6,454 |
| 2018-05-02 | $21.89 | $21.94 | $21.76 | $21.76 | $15.93 | 9,736 |
| 2018-05-01 | $21.78 | $21.88 | $21.78 | $21.80 | $15.96 | 5,888 |
| 2018-04-30 | $21.97 | $22.08 | $21.62 | $21.66 | $15.86 | 20,018 |
| 2018-04-27 | $21.73 | $21.89 | $21.73 | $21.87 | $16.01 | 13,006 |
| 2018-04-26 | $21.74 | $21.84 | $21.70 | $21.70 | $15.89 | 3,944 |
| 2018-04-25 | $21.79 | $21.79 | $21.53 | $21.66 | $15.86 | 4,084 |
| 2018-04-24 | $21.65 | $21.70 | $21.56 | $21.64 | $15.84 | 3,117 |
| 2018-04-23 | $21.54 | $21.73 | $21.31 | $21.46 | $15.71 | 9,933 |
| 2018-04-20 | $21.52 | $21.68 | $21.40 | $21.68 | $15.87 | 9,672 |
| 2018-04-19 | $21.57 | $21.73 | $21.51 | $21.66 | $15.86 | 8,823 |
| 2018-04-18 | $21.58 | $21.66 | $21.46 | $21.65 | $15.85 | 9,971 |
| 2018-04-17 | $21.79 | $21.79 | $21.25 | $21.52 | $15.75 | 13,483 |
| 2018-04-16 | $21.54 | $21.79 | $21.51 | $21.62 | $15.83 | 8,894 |
| 2018-04-13 | $21.84 | $21.84 | $21.51 | $21.58 | $15.80 | 5,330 |
| 2018-04-12 | $21.30 | $21.74 | $21.30 | $21.69 | $15.88 | 10,938 |
| 2018-04-11 | $21.39 | $21.60 | $21.25 | $21.26 | $15.56 | 19,988 |
| 2018-04-10 | $21.50 | $21.66 | $21.24 | $21.42 | $15.68 | 20,735 |
| 2018-04-09 | $21.66 | $21.82 | $21.51 | $21.54 | $15.77 | 6,965 |
| 2018-04-06 | $21.54 | $21.69 | $21.50 | $21.57 | $15.79 | 12,091 |
| 2018-04-05 | $21.54 | $21.77 | $21.54 | $21.66 | $15.86 | 9,334 |
| 2018-04-04 | $21.46 | $21.60 | $21.30 | $21.49 | $15.73 | 27,351 |
| 2018-04-03 | $21.56 | $21.69 | $21.43 | $21.43 | $15.69 | 14,084 |
| 2018-04-02 | $21.75 | $21.75 | $21.46 | $21.50 | $15.74 | 19,286 |
| 2018-03-29 | $21.81 | $21.85 | $21.66 | $21.75 | $15.92 | 12,007 |
| 2018-03-28 | $21.65 | $21.88 | $21.50 | $21.78 | $15.94 | 22,850 |
| 2018-03-27 | $22.09 | $22.15 | $21.65 | $21.76 | $15.93 | 31,432 |
| 2018-03-26 | $22.08 | $22.09 | $21.84 | $21.97 | $16.08 | 26,226 |
| 2018-03-23 | $21.91 | $22.14 | $21.90 | $21.93 | $16.05 | 27,254 |
| 2018-03-22 | $21.95 | $22.05 | $21.95 | $22.00 | $16.11 | 15,925 |
| 2018-03-21 | $22.15 | $22.15 | $21.85 | $22.00 | $16.11 | 68,942 |
| 2018-03-20 | $22.32 | $22.40 | $22.01 | $22.10 | $16.18 | 16,817 |
| 2018-03-19 | $22.39 | $22.40 | $22.01 | $22.24 | $16.28 | 38,883 |
| 2018-03-16 | $22.73 | $22.73 | $22.50 | $22.59 | $16.26 | 25,838 |
| 2018-03-15 | $22.64 | $22.75 | $22.53 | $22.64 | $16.30 | 48,666 |
| 2018-03-14 | $22.50 | $22.59 | $22.31 | $22.59 | $16.26 | 46,042 |
| 2018-03-13 | $22.74 | $22.74 | $22.35 | $22.44 | $16.15 | 62,515 |
| 2018-03-12 | $21.96 | $22.49 | $21.80 | $22.32 | $16.07 | 115,189 |
| 2018-03-09 | $21.48 | $21.60 | $21.48 | $21.53 | $15.50 | 11,736 |
| 2018-03-08 | $21.50 | $21.55 | $21.30 | $21.55 | $15.51 | 7,576 |
| 2018-03-07 | $21.51 | $21.53 | $21.39 | $21.49 | $15.47 | 12,209 |
| 2018-03-06 | $21.53 | $21.60 | $21.49 | $21.49 | $15.47 | 16,719 |
| 2018-03-05 | $21.30 | $21.57 | $21.30 | $21.49 | $15.47 | 10,134 |
| 2018-03-02 | $21.43 | $21.43 | $21.30 | $21.40 | $15.40 | 7,272 |
| 2018-03-01 | $21.41 | $21.53 | $21.31 | $21.38 | $15.39 | 17,618 |
| 2018-02-28 | $21.52 | $21.58 | $21.39 | $21.57 | $15.53 | 12,450 |
| 2018-02-27 | $21.40 | $21.45 | $21.33 | $21.35 | $15.37 | 8,183 |
| 2018-02-26 | $21.47 | $21.53 | $21.30 | $21.45 | $15.44 | 15,317 |
| 2018-02-23 | $21.57 | $21.57 | $21.48 | $21.52 | $15.49 | 4,206 |
| 2018-02-22 | $21.56 | $21.60 | $21.45 | $21.59 | $15.54 | 15,213 |
| 2018-02-21 | $21.51 | $21.59 | $21.48 | $21.55 | $15.51 | 17,031 |
| 2018-02-20 | $21.63 | $21.63 | $21.52 | $21.54 | $15.50 | 10,445 |
| 2018-02-16 | $21.60 | $21.61 | $21.55 | $21.59 | $15.54 | 11,496 |
| 2018-02-15 | $21.60 | $21.69 | $21.56 | $21.59 | $15.54 | 21,700 |
| 2018-02-14 | $21.54 | $21.65 | $21.38 | $21.52 | $15.49 | 22,955 |
| 2018-02-13 | $21.55 | $21.62 | $21.37 | $21.51 | $15.48 | 26,507 |
| 2018-02-12 | $21.00 | $21.57 | $21.00 | $21.52 | $15.49 | 41,913 |
| 2018-02-09 | $20.88 | $21.43 | $20.80 | $20.97 | $15.09 | 10,895 |
| 2018-02-08 | $20.85 | $20.86 | $20.62 | $20.70 | $14.90 | 7,937 |
| 2018-02-07 | $20.80 | $20.88 | $20.56 | $20.75 | $14.94 | 20,793 |
| 2018-02-06 | $20.55 | $20.80 | $20.52 | $20.70 | $14.90 | 20,125 |
| 2018-02-05 | $21.06 | $21.06 | $20.52 | $20.59 | $14.82 | 32,555 |
| 2018-02-02 | $21.28 | $21.37 | $21.05 | $21.12 | $15.20 | 11,780 |
| 2018-02-01 | $21.05 | $21.41 | $21.05 | $21.29 | $15.32 | 10,775 |
| 2018-01-31 | $21.44 | $21.64 | $21.22 | $21.24 | $15.29 | 11,176 |
| 2018-01-30 | $21.59 | $21.66 | $21.21 | $21.22 | $15.27 | 14,038 |
| 2018-01-29 | $21.54 | $21.64 | $21.32 | $21.48 | $15.46 | 23,744 |
| 2018-01-26 | $21.33 | $21.55 | $21.33 | $21.51 | $15.48 | 18,926 |
| 2018-01-25 | $21.34 | $21.42 | $21.22 | $21.25 | $15.30 | 15,515 |
| 2018-01-24 | $21.20 | $21.49 | $21.20 | $21.30 | $15.33 | 15,224 |
| 2018-01-23 | $21.07 | $21.28 | $21.05 | $21.24 | $15.29 | 32,111 |
| 2018-01-22 | $21.57 | $21.66 | $21.46 | $21.46 | $15.45 | 28,590 |
| 2018-01-19 | $21.69 | $21.71 | $21.65 | $21.67 | $15.60 | 23,264 |
| 2018-01-18 | $21.70 | $21.89 | $21.70 | $21.75 | $15.66 | 16,935 |
| 2018-01-17 | $21.89 | $21.97 | $21.65 | $21.71 | $15.63 | 49,507 |
| 2018-01-16 | $22.00 | $22.12 | $21.86 | $21.90 | $15.76 | 29,213 |
| 2018-01-12 | $21.88 | $21.96 | $21.55 | $21.86 | $15.73 | 55,585 |
| 2018-01-11 | $21.55 | $21.59 | $21.35 | $21.50 | $15.48 | 45,214 |
| 2018-01-10 | $21.30 | $21.68 | $21.30 | $21.49 | $15.47 | 64,830 |
| 2018-01-09 | $21.25 | $21.25 | $21.09 | $21.16 | $15.23 | 31,222 |
| 2018-01-08 | $21.25 | $21.29 | $21.04 | $21.16 | $15.23 | 23,842 |
| 2018-01-05 | $21.16 | $21.17 | $21.01 | $21.07 | $15.17 | 36,293 |
| 2018-01-04 | $21.03 | $21.14 | $20.93 | $20.98 | $15.10 | 57,170 |
| 2018-01-03 | $20.93 | $21.25 | $20.74 | $21.04 | $15.14 | 83,954 |
| 2018-01-02 | $20.55 | $20.75 | $20.26 | $20.71 | $14.91 | 154,219 |
| 2017-12-29 | $20.27 | $20.35 | $20.01 | $20.13 | $14.49 | 28,858 |
| 2017-12-28 | $20.10 | $20.33 | $20.00 | $20.10 | $14.47 | 23,714 |
| 2017-12-27 | $20.15 | $20.17 | $20.05 | $20.05 | $14.43 | 20,898 |
| 2017-12-26 | $20.25 | $20.30 | $20.13 | $20.17 | $14.52 | 11,022 |
| 2017-12-22 | $20.10 | $20.48 | $20.10 | $20.38 | $14.67 | 34,079 |
| 2017-12-21 | $20.23 | $20.54 | $20.19 | $20.19 | $14.53 | 25,635 |
| 2017-12-20 | $20.48 | $20.73 | $20.48 | $20.61 | $14.56 | 44,634 |
| 2017-12-19 | $20.72 | $20.72 | $20.49 | $20.49 | $14.48 | 36,504 |
| 2017-12-18 | $20.58 | $20.58 | $20.48 | $20.50 | $14.48 | 21,032 |
| 2017-12-15 | $20.38 | $20.56 | $20.35 | $20.42 | $14.43 | 16,675 |
| 2017-12-14 | $20.46 | $20.69 | $20.46 | $20.46 | $14.45 | 10,910 |
| 2017-12-13 | $20.60 | $20.61 | $20.50 | $20.52 | $14.50 | 4,625 |
| 2017-12-12 | $20.55 | $20.58 | $20.21 | $20.55 | $14.52 | 26,272 |
| 2017-12-11 | $20.69 | $20.72 | $20.57 | $20.57 | $14.53 | 18,480 |
| 2017-12-08 | $20.60 | $20.68 | $20.59 | $20.59 | $14.55 | 10,652 |
| 2017-12-07 | $20.72 | $20.75 | $20.57 | $20.58 | $14.54 | 5,764 |
| 2017-12-06 | $20.66 | $20.66 | $20.57 | $20.58 | $14.54 | 16,009 |
| 2017-12-05 | $20.52 | $20.75 | $20.41 | $20.59 | $14.55 | 10,150 |
| 2017-12-04 | $20.72 | $20.72 | $20.57 | $20.60 | $14.55 | 17,006 |
| 2017-12-01 | $20.64 | $20.75 | $20.60 | $20.75 | $14.66 | 4,016 |
| 2017-11-30 | $20.61 | $20.63 | $20.54 | $20.54 | $14.51 | 3,937 |
| 2017-11-29 | $20.41 | $20.75 | $20.39 | $20.74 | $14.65 | 17,309 |
| 2017-11-28 | $20.28 | $20.43 | $20.25 | $20.27 | $14.32 | 18,258 |
| 2017-11-27 | $20.35 | $20.40 | $20.34 | $20.35 | $14.38 | 19,125 |
| 2017-11-24 | $20.50 | $20.50 | $20.29 | $20.29 | $14.33 | 4,073 |
| 2017-11-22 | $20.43 | $20.50 | $20.05 | $20.50 | $14.48 | 18,238 |
| 2017-11-21 | $20.62 | $20.65 | $20.07 | $20.21 | $14.28 | 17,834 |
| 2017-11-20 | $20.65 | $20.65 | $20.30 | $20.43 | $14.43 | 3,354 |
| 2017-11-17 | $20.49 | $20.58 | $20.34 | $20.58 | $14.54 | 9,469 |
| 2017-11-16 | $20.50 | $20.51 | $20.33 | $20.35 | $14.38 | 11,915 |
| 2017-11-15 | $20.46 | $20.74 | $20.32 | $20.55 | $14.52 | 16,574 |
| 2017-11-14 | $20.49 | $20.69 | $20.46 | $20.50 | $14.48 | 52,936 |
| 2017-11-13 | $20.40 | $20.50 | $20.35 | $20.48 | $14.47 | 8,947 |
| 2017-11-10 | $20.00 | $20.50 | $20.00 | $20.36 | $14.38 | 8,552 |
| 2017-11-09 | $20.35 | $20.38 | $20.00 | $20.17 | $14.25 | 8,939 |
| 2017-11-08 | $20.14 | $20.48 | $20.10 | $20.13 | $14.22 | 4,797 |
| 2017-11-07 | $20.16 | $20.24 | $20.05 | $20.23 | $14.29 | 7,225 |
| 2017-11-06 | $20.10 | $20.24 | $20.10 | $20.16 | $14.24 | 12,268 |
| 2017-11-03 | $20.18 | $20.33 | $20.00 | $20.09 | $14.19 | 23,759 |
| 2017-11-02 | $20.18 | $20.28 | $20.15 | $20.15 | $14.24 | 9,785 |
| 2017-11-01 | $20.42 | $20.44 | $20.15 | $20.33 | $14.36 | 10,392 |
| 2017-10-31 | $20.16 | $20.44 | $20.16 | $20.23 | $14.29 | 13,039 |
| 2017-10-30 | $20.60 | $20.60 | $20.18 | $20.29 | $14.33 | 21,311 |
| 2017-10-27 | $20.60 | $20.71 | $20.50 | $20.56 | $14.53 | 11,734 |
| 2017-10-26 | $20.78 | $20.78 | $20.40 | $20.50 | $14.48 | 9,818 |
| 2017-10-25 | $20.66 | $20.85 | $20.50 | $20.53 | $14.50 | 25,592 |
| 2017-10-24 | $20.49 | $20.70 | $20.38 | $20.67 | $14.60 | 6,206 |
| 2017-10-23 | $20.54 | $20.70 | $20.48 | $20.50 | $14.48 | 9,076 |
| 2017-10-20 | $20.70 | $20.70 | $20.51 | $20.51 | $14.49 | 3,101 |
| 2017-10-19 | $20.66 | $20.66 | $20.44 | $20.50 | $14.48 | 3,781 |
| 2017-10-18 | $20.61 | $20.68 | $20.59 | $20.66 | $14.60 | 3,349 |
| 2017-10-17 | $20.57 | $20.66 | $20.56 | $20.62 | $14.57 | 5,338 |
| 2017-10-16 | $20.69 | $20.70 | $20.57 | $20.58 | $14.54 | 5,048 |
| 2017-10-13 | $20.68 | $20.70 | $20.56 | $20.56 | $14.53 | 4,966 |
| 2017-10-12 | $20.60 | $20.65 | $20.50 | $20.56 | $14.53 | 7,636 |
| 2017-10-11 | $20.69 | $20.69 | $20.60 | $20.61 | $14.56 | 5,083 |
| 2017-10-10 | $20.60 | $20.66 | $20.59 | $20.61 | $14.56 | 10,246 |
| 2017-10-09 | $20.70 | $20.70 | $20.67 | $20.70 | $14.62 | 5,242 |
| 2017-10-06 | $20.70 | $20.70 | $20.65 | $20.68 | $14.61 | 9,647 |
| 2017-10-05 | $20.64 | $20.70 | $20.64 | $20.65 | $14.59 | 5,192 |
| 2017-10-04 | $20.37 | $20.62 | $20.36 | $20.62 | $14.57 | 2,300 |
| 2017-10-03 | $20.70 | $20.70 | $20.42 | $20.70 | $14.62 | 3,918 |
| 2017-10-02 | $20.70 | $20.70 | $20.61 | $20.68 | $14.61 | 8,515 |
| 2017-09-29 | $20.61 | $20.65 | $20.60 | $20.64 | $14.58 | 7,208 |
| 2017-09-28 | $20.70 | $20.70 | $20.57 | $20.67 | $14.60 | 23,153 |
| 2017-09-27 | $20.49 | $20.54 | $20.30 | $20.48 | $14.47 | 18,548 |
| 2017-09-26 | $20.36 | $20.61 | $20.21 | $20.41 | $14.42 | 12,831 |
| 2017-09-25 | $20.18 | $20.24 | $20.18 | $20.21 | $14.28 | 12,147 |
| 2017-09-22 | $20.43 | $20.43 | $20.18 | $20.18 | $14.26 | 16,995 |
| 2017-09-21 | $20.45 | $20.49 | $20.24 | $20.35 | $14.38 | 2,825 |
| 2017-09-20 | $20.33 | $20.43 | $20.28 | $20.34 | $14.37 | 12,496 |
| 2017-09-19 | $20.62 | $20.69 | $20.56 | $20.69 | $14.35 | 14,355 |
| 2017-09-18 | $20.50 | $20.59 | $20.45 | $20.45 | $14.18 | 12,588 |
| 2017-09-15 | $20.40 | $20.49 | $20.40 | $20.46 | $14.19 | 5,662 |
| 2017-09-14 | $20.45 | $20.50 | $20.39 | $20.39 | $14.14 | 6,608 |
| 2017-09-13 | $20.38 | $20.45 | $20.30 | $20.45 | $14.18 | 7,541 |
| 2017-09-12 | $20.39 | $20.52 | $20.28 | $20.40 | $14.15 | 3,645 |
| 2017-09-11 | $20.21 | $20.44 | $20.14 | $20.27 | $14.06 | 7,064 |
| 2017-09-08 | $20.12 | $20.40 | $20.00 | $20.13 | $13.96 | 27,756 |
| 2017-09-07 | $20.18 | $20.63 | $20.07 | $20.12 | $13.95 | 18,336 |
| 2017-09-06 | $20.24 | $20.25 | $20.15 | $20.22 | $14.02 | 9,127 |
| 2017-09-05 | $20.49 | $20.49 | $20.10 | $20.21 | $14.02 | 7,697 |
| 2017-09-01 | $20.33 | $20.82 | $20.28 | $20.72 | $14.37 | 2,669 |
| 2017-08-31 | $20.20 | $20.31 | $20.14 | $20.20 | $14.01 | 8,242 |
| 2017-08-30 | $20.20 | $20.28 | $20.05 | $20.23 | $14.03 | 9,126 |
| 2017-08-29 | $20.12 | $20.30 | $20.10 | $20.29 | $14.07 | 9,306 |
| 2017-08-28 | $20.14 | $20.34 | $20.14 | $20.25 | $14.04 | 32,299 |
| 2017-08-25 | $20.28 | $20.30 | $20.06 | $20.20 | $14.01 | 28,425 |
| 2017-08-24 | $20.12 | $20.23 | $20.12 | $20.15 | $13.97 | 3,204 |
| 2017-08-23 | $20.18 | $20.26 | $20.03 | $20.23 | $14.03 | 6,946 |
| 2017-08-22 | $20.16 | $20.29 | $20.05 | $20.10 | $13.94 | 14,997 |
| 2017-08-21 | $20.09 | $20.20 | $20.02 | $20.05 | $13.91 | 6,949 |
| 2017-08-18 | $20.43 | $20.43 | $20.01 | $20.01 | $13.88 | 15,875 |
| 2017-08-17 | $20.40 | $20.47 | $20.32 | $20.35 | $14.11 | 19,000 |
| 2017-08-16 | $20.65 | $20.65 | $20.32 | $20.38 | $14.13 | 7,450 |
| 2017-08-15 | $20.31 | $20.68 | $20.25 | $20.35 | $14.11 | 9,468 |
| 2017-08-14 | $20.40 | $20.40 | $20.25 | $20.34 | $14.11 | 9,877 |
| 2017-08-11 | $20.50 | $20.68 | $20.30 | $20.30 | $14.08 | 9,058 |
| 2017-08-10 | $20.52 | $20.69 | $20.24 | $20.24 | $14.04 | 15,090 |
| 2017-08-09 | $20.54 | $20.59 | $20.53 | $20.53 | $14.24 | 2,687 |
| 2017-08-08 | $20.95 | $20.95 | $20.50 | $20.58 | $14.27 | 18,249 |
| 2017-08-07 | $20.40 | $20.71 | $20.40 | $20.58 | $14.27 | 8,968 |
| 2017-08-04 | $20.45 | $20.45 | $20.25 | $20.40 | $14.15 | 1,907 |
| 2017-08-03 | $20.94 | $20.94 | $20.26 | $20.26 | $14.05 | 3,176 |
| 2017-08-02 | $20.57 | $20.73 | $20.57 | $20.57 | $14.27 | 12,466 |
| 2017-08-01 | $20.70 | $20.74 | $20.29 | $20.54 | $14.25 | 7,803 |
| 2017-07-31 | $20.29 | $20.74 | $20.29 | $20.41 | $14.15 | 7,048 |
| 2017-07-28 | $20.49 | $20.80 | $20.49 | $20.59 | $14.28 | 8,088 |
| 2017-07-27 | $20.64 | $20.93 | $20.40 | $20.40 | $14.15 | 37,542 |
| 2017-07-26 | $20.74 | $20.74 | $20.21 | $20.55 | $14.25 | 17,629 |
| 2017-07-25 | $20.40 | $20.60 | $20.40 | $20.60 | $14.29 | 8,901 |
| 2017-07-24 | $20.56 | $20.56 | $20.41 | $20.46 | $14.19 | 3,465 |
| 2017-07-21 | $20.32 | $20.50 | $20.25 | $20.28 | $14.06 | 19,094 |
| 2017-07-20 | $20.45 | $20.59 | $20.32 | $20.50 | $14.22 | 3,117 |
| 2017-07-19 | $20.50 | $20.52 | $20.41 | $20.50 | $14.22 | 4,878 |
| 2017-07-18 | $20.45 | $20.50 | $20.35 | $20.50 | $14.22 | 5,708 |
| 2017-07-17 | $20.30 | $20.49 | $20.30 | $20.49 | $14.21 | 6,604 |
| 2017-07-14 | $20.35 | $20.53 | $20.30 | $20.32 | $14.09 | 9,759 |
| 2017-07-13 | $20.15 | $20.48 | $20.15 | $20.30 | $14.08 | 13,765 |
| 2017-07-12 | $20.05 | $20.24 | $20.05 | $20.10 | $13.94 | 3,918 |
| 2017-07-11 | $20.24 | $20.25 | $20.01 | $20.06 | $13.91 | 5,678 |
| 2017-07-10 | $20.01 | $20.24 | $20.01 | $20.23 | $14.03 | 3,704 |
| 2017-07-07 | $20.16 | $20.23 | $20.05 | $20.11 | $13.95 | 8,983 |
| 2017-07-06 | $20.40 | $20.48 | $20.00 | $20.00 | $13.87 | 10,134 |
| 2017-07-05 | $20.48 | $20.49 | $20.24 | $20.41 | $14.15 | 13,238 |
| 2017-07-03 | $20.20 | $20.48 | $20.20 | $20.22 | $14.02 | 5,733 |
| 2017-06-30 | $20.29 | $20.48 | $20.22 | $20.40 | $14.15 | 5,609 |
| 2017-06-29 | $20.45 | $20.45 | $20.10 | $20.20 | $14.01 | 22,553 |
| 2017-06-28 | $20.10 | $20.46 | $20.10 | $20.28 | $14.06 | 21,492 |
| 2017-06-27 | $20.15 | $20.20 | $20.00 | $20.01 | $13.88 | 12,028 |
| 2017-06-26 | $20.04 | $20.54 | $19.98 | $20.12 | $13.96 | 40,169 |
| 2017-06-23 | $19.98 | $20.05 | $19.92 | $19.95 | $13.84 | 6,423 |
| 2017-06-22 | $19.80 | $20.00 | $19.80 | $19.98 | $13.86 | 11,841 |
| 2017-06-21 | $19.98 | $20.02 | $19.86 | $20.01 | $13.88 | 17,664 |
| 2017-06-20 | $19.93 | $20.00 | $19.90 | $19.97 | $13.85 | 19,481 |
| 2017-06-19 | $19.93 | $19.95 | $19.90 | $19.92 | $13.82 | 8,450 |
| 2017-06-16 | $19.81 | $19.97 | $19.81 | $19.92 | $13.82 | 13,759 |
| 2017-06-15 | $20.20 | $20.21 | $20.05 | $20.21 | $13.76 | 21,713 |
| 2017-06-14 | $19.99 | $20.16 | $19.95 | $20.14 | $13.71 | 21,726 |
| 2017-06-13 | $20.05 | $20.20 | $19.85 | $20.00 | $13.62 | 26,339 |
| 2017-06-12 | $20.02 | $20.16 | $19.90 | $19.95 | $13.58 | 18,195 |
| 2017-06-09 | $20.00 | $20.00 | $19.91 | $19.97 | $13.60 | 14,380 |
| 2017-06-08 | $20.05 | $20.05 | $19.96 | $20.05 | $13.65 | 8,534 |
| 2017-06-07 | $19.93 | $20.00 | $19.93 | $20.00 | $13.62 | 6,673 |
| 2017-06-06 | $20.05 | $20.08 | $19.96 | $20.00 | $13.62 | 14,995 |
| 2017-06-05 | $19.98 | $20.05 | $19.98 | $19.99 | $13.61 | 32,092 |
| 2017-06-02 | $19.85 | $20.02 | $19.82 | $19.90 | $13.55 | 7,898 |
| 2017-06-01 | $19.95 | $20.01 | $19.95 | $19.99 | $13.61 | 10,755 |
| 2017-05-31 | $19.84 | $20.00 | $19.83 | $20.00 | $13.62 | 13,140 |
| 2017-05-30 | $19.99 | $19.99 | $19.82 | $19.82 | $13.50 | 13,912 |
| 2017-05-26 | $19.90 | $20.00 | $19.90 | $19.96 | $13.59 | 12,230 |
| 2017-05-25 | $20.08 | $20.08 | $19.96 | $20.00 | $13.62 | 24,610 |
| 2017-05-24 | $20.07 | $20.08 | $19.95 | $19.98 | $13.61 | 8,009 |
| 2017-05-23 | $20.00 | $20.03 | $19.90 | $19.97 | $13.60 | 12,305 |
| 2017-05-22 | $20.10 | $20.10 | $19.90 | $19.97 | $13.60 | 9,354 |
| 2017-05-19 | $20.00 | $20.10 | $19.95 | $20.00 | $13.62 | 27,532 |
| 2017-05-18 | $20.12 | $20.14 | $19.92 | $19.98 | $13.61 | 25,544 |
| 2017-05-17 | $20.10 | $20.14 | $19.80 | $19.96 | $13.59 | 24,454 |
| 2017-05-16 | $19.89 | $20.15 | $19.66 | $20.01 | $13.62 | 38,799 |
| 2017-05-15 | $19.90 | $20.09 | $19.88 | $20.08 | $13.67 | 7,285 |
| 2017-05-12 | $19.93 | $20.07 | $19.91 | $19.91 | $13.56 | 2,664 |
| 2017-05-11 | $19.91 | $19.99 | $19.90 | $19.91 | $13.56 | 8,544 |
| 2017-05-10 | $20.00 | $20.11 | $19.90 | $19.98 | $13.60 | 3,188 |
| 2017-05-09 | $19.86 | $20.11 | $19.84 | $19.88 | $13.54 | 17,171 |
| 2017-05-08 | $20.08 | $20.08 | $19.97 | $19.97 | $13.60 | 6,815 |
| 2017-05-05 | $19.91 | $20.14 | $19.91 | $20.14 | $13.71 | 13,457 |
| 2017-05-04 | $20.00 | $20.00 | $19.86 | $19.91 | $13.56 | 3,868 |
| 2017-05-03 | $19.96 | $20.14 | $19.96 | $20.01 | $13.62 | 4,434 |
| 2017-05-02 | $20.00 | $20.15 | $20.00 | $20.00 | $13.62 | 4,357 |
| 2017-05-01 | $19.96 | $20.14 | $19.89 | $19.97 | $13.60 | 11,289 |
| 2017-04-28 | $20.10 | $20.10 | $19.86 | $19.97 | $13.60 | 8,056 |
| 2017-04-27 | $19.97 | $20.14 | $19.97 | $20.08 | $13.67 | 1,184 |
| 2017-04-26 | $20.08 | $20.14 | $19.86 | $19.91 | $13.56 | 14,346 |
| 2017-04-25 | $19.92 | $20.10 | $19.91 | $19.98 | $13.60 | 4,165 |
| 2017-04-24 | $19.98 | $19.99 | $19.86 | $19.98 | $13.60 | 10,064 |
| 2017-04-21 | $19.89 | $20.08 | $19.84 | $20.08 | $13.67 | 4,260 |
| 2017-04-20 | $20.06 | $20.20 | $19.83 | $20.07 | $13.67 | 5,338 |
| 2017-04-19 | $20.00 | $20.18 | $19.95 | $20.00 | $13.62 | 16,881 |
| 2017-04-18 | $19.98 | $20.00 | $19.45 | $19.99 | $13.61 | 6,283 |
| 2017-04-17 | $20.00 | $20.00 | $19.90 | $19.99 | $13.61 | 4,805 |
| 2017-04-13 | $19.78 | $20.00 | $19.69 | $19.81 | $13.49 | 8,914 |
| 2017-04-12 | $19.75 | $19.98 | $19.61 | $19.98 | $13.60 | 1,761 |
| 2017-04-11 | $19.49 | $19.88 | $19.45 | $19.63 | $13.37 | 10,281 |
| 2017-04-10 | $19.75 | $19.77 | $19.65 | $19.68 | $13.40 | 12,305 |
| 2017-04-07 | $19.97 | $19.98 | $19.70 | $19.93 | $13.57 | 12,127 |
| 2017-04-06 | $19.67 | $20.00 | $19.65 | $20.00 | $13.62 | 5,418 |
| 2017-04-05 | $19.81 | $19.99 | $19.62 | $19.97 | $13.60 | 16,817 |
| 2017-04-04 | $19.99 | $20.04 | $19.64 | $19.64 | $13.37 | 12,286 |
| 2017-04-03 | $20.10 | $20.23 | $19.90 | $19.91 | $13.56 | 11,734 |
| 2017-03-31 | $20.09 | $20.16 | $20.00 | $20.16 | $13.73 | 5,799 |
| 2017-03-30 | $19.82 | $20.07 | $19.75 | $19.96 | $13.59 | 11,372 |
| 2017-03-29 | $20.02 | $20.02 | $19.41 | $20.00 | $13.62 | 16,714 |
| 2017-03-28 | $19.25 | $19.80 | $19.25 | $19.80 | $13.48 | 17,328 |
| 2017-03-27 | $19.02 | $19.65 | $19.01 | $19.64 | $13.37 | 17,629 |
| 2017-03-24 | $19.22 | $19.44 | $19.10 | $19.10 | $13.00 | 16,348 |
| 2017-03-23 | $19.36 | $19.45 | $19.13 | $19.16 | $13.05 | 7,872 |
| 2017-03-22 | $19.24 | $19.36 | $19.14 | $19.36 | $13.18 | 7,438 |
| 2017-03-21 | $19.77 | $19.81 | $19.19 | $19.20 | $13.07 | 14,950 |
| 2017-03-20 | $19.63 | $19.80 | $19.61 | $19.62 | $13.36 | 14,287 |
| 2017-03-17 | $20.01 | $20.25 | $19.97 | $19.97 | $13.35 | 33,738 |
| 2017-03-16 | $19.70 | $20.20 | $19.70 | $19.91 | $13.31 | 16,387 |
| 2017-03-15 | $19.61 | $20.21 | $19.50 | $19.64 | $13.13 | 40,727 |
| 2017-03-14 | $20.74 | $20.74 | $19.62 | $19.75 | $13.20 | 19,570 |
| 2017-03-13 | $19.95 | $20.23 | $19.81 | $19.89 | $13.29 | 17,936 |
| 2017-03-10 | $20.04 | $20.08 | $19.92 | $19.99 | $13.36 | 7,708 |
| 2017-03-09 | $20.00 | $20.13 | $19.81 | $19.81 | $13.24 | 10,666 |
| 2017-03-08 | $19.91 | $20.17 | $19.91 | $20.00 | $13.37 | 10,832 |
| 2017-03-07 | $20.09 | $20.14 | $20.00 | $20.04 | $13.39 | 50,488 |
| 2017-03-06 | $20.11 | $20.14 | $19.86 | $20.08 | $13.42 | 53,041 |
| 2017-03-03 | $20.08 | $20.50 | $19.84 | $19.98 | $13.35 | 25,685 |
| 2017-03-02 | $19.95 | $20.43 | $19.95 | $20.17 | $13.48 | 22,914 |
| 2017-03-01 | $19.73 | $20.18 | $19.73 | $19.91 | $13.31 | 19,341 |
| 2017-02-28 | $19.94 | $19.99 | $19.75 | $19.76 | $13.21 | 6,770 |
| 2017-02-27 | $19.73 | $19.85 | $19.73 | $19.75 | $13.20 | 11,702 |
| 2017-02-24 | $19.81 | $19.81 | $19.73 | $19.77 | $13.21 | 3,400 |
| 2017-02-23 | $20.00 | $20.00 | $19.74 | $19.80 | $13.23 | 8,335 |
| 2017-02-22 | $19.60 | $19.90 | $19.60 | $19.83 | $13.25 | 8,524 |
| 2017-02-21 | $19.61 | $20.00 | $19.51 | $19.53 | $13.05 | 18,032 |
| 2017-02-17 | $19.50 | $19.79 | $19.39 | $19.79 | $13.23 | 7,846 |
| 2017-02-16 | $19.90 | $19.99 | $19.39 | $19.58 | $13.08 | 23,939 |
| 2017-02-15 | $19.66 | $19.94 | $19.39 | $19.73 | $13.19 | 9,037 |
| 2017-02-14 | $19.50 | $19.58 | $19.50 | $19.58 | $13.08 | 2,953 |
| 2017-02-13 | $19.60 | $19.99 | $19.31 | $19.36 | $12.94 | 5,800 |
| 2017-02-10 | $19.65 | $19.81 | $19.30 | $19.55 | $13.06 | 12,621 |
| 2017-02-09 | $19.63 | $19.85 | $19.60 | $19.70 | $13.17 | 4,899 |
| 2017-02-08 | $19.89 | $19.89 | $19.27 | $19.45 | $13.00 | 6,519 |
| 2017-02-07 | $19.90 | $20.00 | $19.50 | $19.81 | $13.24 | 6,040 |
| 2017-02-06 | $19.50 | $20.31 | $19.50 | $19.89 | $13.29 | 13,235 |
| 2017-02-03 | $20.00 | $20.16 | $19.45 | $19.55 | $13.06 | 9,748 |
| 2017-02-02 | $19.32 | $19.94 | $19.31 | $19.89 | $13.29 | 21,356 |
| 2017-02-01 | $19.57 | $19.70 | $19.35 | $19.53 | $13.05 | 8,233 |
| 2017-01-31 | $19.33 | $19.90 | $19.33 | $19.75 | $13.20 | 4,304 |
| 2017-01-30 | $19.30 | $19.55 | $19.30 | $19.54 | $13.06 | 10,017 |
| 2017-01-27 | $19.32 | $19.74 | $19.31 | $19.38 | $12.95 | 3,331 |
| 2017-01-26 | $19.64 | $19.64 | $19.30 | $19.39 | $12.96 | 7,277 |
| 2017-01-25 | $19.53 | $19.55 | $19.26 | $19.55 | $13.06 | 7,233 |
| 2017-01-24 | $19.40 | $19.55 | $19.35 | $19.42 | $12.98 | 8,427 |
| 2017-01-23 | $19.37 | $19.58 | $19.17 | $19.32 | $12.91 | 20,249 |
| 2017-01-20 | $19.19 | $19.54 | $19.19 | $19.46 | $13.00 | 7,440 |
| 2017-01-19 | $19.31 | $19.54 | $19.14 | $19.20 | $12.83 | 16,866 |
| 2017-01-18 | $19.39 | $19.50 | $19.21 | $19.21 | $12.84 | 12,299 |
| 2017-01-17 | $19.20 | $19.51 | $19.20 | $19.39 | $12.96 | 29,523 |
| 2017-01-13 | $19.25 | $19.54 | $19.16 | $19.35 | $12.93 | 27,290 |
| 2017-01-12 | $19.38 | $19.54 | $19.25 | $19.45 | $13.00 | 35,963 |
| 2017-01-11 | $19.25 | $19.45 | $19.25 | $19.42 | $12.98 | 8,429 |
| 2017-01-10 | $19.11 | $19.50 | $19.10 | $19.31 | $12.90 | 18,347 |
| 2017-01-09 | $19.02 | $19.45 | $19.00 | $19.15 | $12.80 | 13,004 |
| 2017-01-06 | $19.27 | $19.40 | $19.05 | $19.05 | $12.73 | 17,487 |
| 2017-01-05 | $19.35 | $19.50 | $18.87 | $19.39 | $12.96 | 8,981 |
| 2017-01-04 | $19.18 | $19.44 | $18.93 | $19.02 | $12.71 | 13,853 |
| 2017-01-03 | $19.17 | $19.25 | $18.26 | $18.95 | $12.66 | 24,512 |
| 2016-12-30 | $18.69 | $18.70 | $18.22 | $18.69 | $12.49 | 19,556 |
| 2016-12-29 | $18.69 | $18.70 | $18.36 | $18.51 | $12.37 | 21,017 |
| 2016-12-28 | $18.60 | $18.78 | $18.26 | $18.47 | $12.34 | 23,308 |
| 2016-12-27 | $18.88 | $18.90 | $18.50 | $18.55 | $12.40 | 7,100 |
| 2016-12-23 | $18.67 | $19.00 | $18.67 | $18.95 | $12.66 | 10,659 |
| 2016-12-22 | $18.75 | $19.24 | $18.50 | $18.76 | $12.54 | 12,197 |
| 2016-12-21 | $18.76 | $18.89 | $18.61 | $18.89 | $12.62 | 22,160 |
| 2016-12-20 | $18.56 | $19.10 | $18.48 | $18.86 | $12.60 | 24,573 |
| 2016-12-19 | $18.98 | $19.13 | $18.71 | $18.89 | $12.38 | 36,389 |
| 2016-12-16 | $18.60 | $18.89 | $18.60 | $18.78 | $12.31 | 8,385 |
| 2016-12-15 | $18.56 | $18.81 | $18.54 | $18.59 | $12.18 | 5,322 |
| 2016-12-14 | $18.75 | $18.75 | $18.48 | $18.54 | $12.15 | 12,324 |
| 2016-12-13 | $18.99 | $18.99 | $18.40 | $18.68 | $12.24 | 3,018 |
| 2016-12-12 | $18.75 | $19.00 | $18.30 | $18.46 | $12.10 | 13,202 |
| 2016-12-09 | $18.69 | $18.93 | $18.50 | $18.80 | $12.32 | 21,995 |
| 2016-12-08 | $18.65 | $19.10 | $18.30 | $18.65 | $12.22 | 12,985 |
| 2016-12-07 | $18.82 | $19.05 | $18.61 | $18.61 | $12.20 | 16,832 |
| 2016-12-06 | $18.70 | $19.19 | $18.45 | $18.90 | $12.39 | 50,729 |
| 2016-12-05 | $18.69 | $19.03 | $18.30 | $18.90 | $12.39 | 31,589 |
| 2016-12-02 | $18.44 | $19.37 | $18.40 | $18.65 | $12.22 | 17,942 |
| 2016-12-01 | $18.60 | $18.75 | $18.35 | $18.40 | $12.06 | 3,324 |
| 2016-11-30 | $18.66 | $19.20 | $18.54 | $18.54 | $12.15 | 38,299 |
| 2016-11-29 | $18.66 | $18.84 | $18.39 | $18.79 | $12.32 | 30,942 |
| 2016-11-28 | $18.49 | $18.80 | $18.30 | $18.77 | $12.30 | 11,194 |
| 2016-11-25 | $18.57 | $18.77 | $18.40 | $18.77 | $12.30 | 4,927 |
| 2016-11-23 | $18.39 | $18.80 | $18.39 | $18.78 | $12.31 | 4,506 |
| 2016-11-22 | $18.18 | $18.80 | $18.10 | $18.19 | $11.92 | 9,531 |
| 2016-11-21 | $18.29 | $18.30 | $18.08 | $18.27 | $11.98 | 14,751 |
| 2016-11-18 | $18.42 | $18.42 | $18.08 | $18.11 | $11.87 | 6,244 |
| 2016-11-17 | $18.08 | $18.80 | $18.08 | $18.55 | $12.16 | 6,232 |
| 2016-11-16 | $18.25 | $18.51 | $18.05 | $18.05 | $11.83 | 22,239 |
| 2016-11-15 | $18.06 | $18.30 | $18.05 | $18.27 | $11.97 | 5,207 |
| 2016-11-14 | $18.50 | $18.77 | $18.12 | $18.20 | $11.93 | 27,578 |
| 2016-11-11 | $17.95 | $19.20 | $17.81 | $18.80 | $12.32 | 34,270 |
| 2016-11-10 | $17.87 | $18.50 | $17.69 | $17.76 | $11.64 | 21,963 |
| 2016-11-09 | $17.80 | $17.90 | $17.68 | $17.87 | $11.71 | 15,386 |
| 2016-11-08 | $17.72 | $17.98 | $17.70 | $17.93 | $11.75 | 23,678 |
| 2016-11-07 | $18.15 | $18.29 | $17.70 | $17.90 | $11.73 | 37,066 |
| 2016-11-04 | $17.99 | $18.14 | $17.86 | $18.09 | $11.86 | 20,336 |
| 2016-11-03 | $18.12 | $18.15 | $17.88 | $18.01 | $11.80 | 13,440 |
| 2016-11-02 | $18.47 | $19.03 | $18.15 | $18.30 | $11.99 | 7,331 |
| 2016-11-01 | $18.31 | $18.51 | $18.15 | $18.45 | $12.09 | 9,247 |
| 2016-10-31 | $18.28 | $18.56 | $18.16 | $18.24 | $11.95 | 6,025 |
| 2016-10-28 | $18.47 | $18.48 | $18.16 | $18.23 | $11.95 | 5,271 |
| 2016-10-27 | $18.63 | $18.87 | $18.31 | $18.45 | $12.09 | 13,359 |
| 2016-10-26 | $18.65 | $18.75 | $18.49 | $18.65 | $12.22 | 11,421 |
| 2016-10-25 | $18.64 | $18.65 | $18.58 | $18.65 | $12.22 | 5,939 |
| 2016-10-24 | $18.50 | $18.85 | $18.50 | $18.61 | $12.20 | 9,576 |
| 2016-10-21 | $19.03 | $19.03 | $18.15 | $18.15 | $11.90 | 8,669 |
| 2016-10-20 | $18.25 | $18.25 | $18.14 | $18.18 | $11.92 | 6,573 |
| 2016-10-19 | $18.15 | $18.43 | $18.05 | $18.29 | $11.99 | 11,350 |
| 2016-10-18 | $18.34 | $18.54 | $17.98 | $18.10 | $11.86 | 12,360 |
| 2016-10-17 | $18.64 | $18.65 | $18.25 | $18.25 | $11.96 | 8,944 |
| 2016-10-14 | $18.67 | $18.85 | $18.51 | $18.62 | $12.20 | 6,255 |
| 2016-10-13 | $18.40 | $18.82 | $18.40 | $18.58 | $12.18 | 6,015 |
| 2016-10-12 | $19.05 | $19.05 | $18.27 | $18.40 | $12.06 | 14,523 |
| 2016-10-11 | $18.26 | $18.65 | $18.25 | $18.32 | $12.01 | 1,798 |
| 2016-10-10 | $18.37 | $19.04 | $18.28 | $18.64 | $12.22 | 12,958 |
| 2016-10-07 | $18.46 | $18.69 | $18.26 | $18.32 | $12.01 | 10,546 |
| 2016-10-06 | $18.70 | $18.70 | $18.53 | $18.53 | $12.14 | 1,547 |
| 2016-10-05 | $18.55 | $19.01 | $18.55 | $18.73 | $12.28 | 3,101 |
| 2016-10-04 | $18.52 | $18.98 | $18.40 | $18.40 | $12.06 | 7,906 |
| 2016-10-03 | $18.73 | $18.73 | $18.39 | $18.43 | $12.08 | 2,407 |
| 2016-09-30 | $18.51 | $19.05 | $18.43 | $18.67 | $12.24 | 13,956 |
| 2016-09-29 | $18.46 | $18.78 | $18.46 | $18.70 | $12.26 | 24,021 |
| 2016-09-28 | $18.62 | $18.62 | $18.31 | $18.60 | $12.19 | 10,405 |
| 2016-09-27 | $18.45 | $18.78 | $18.26 | $18.54 | $12.15 | 28,695 |
| 2016-09-26 | $18.37 | $18.51 | $18.25 | $18.42 | $12.07 | 5,912 |
| 2016-09-23 | $18.50 | $18.61 | $18.33 | $18.41 | $12.07 | 10,416 |
| 2016-09-22 | $18.75 | $18.89 | $18.75 | $18.84 | $12.10 | 21,596 |
| 2016-09-21 | $18.70 | $18.80 | $18.63 | $18.75 | $12.05 | 13,632 |
| 2016-09-20 | $18.73 | $18.80 | $18.68 | $18.69 | $12.01 | 4,954 |
| 2016-09-19 | $18.75 | $18.91 | $18.62 | $18.78 | $12.07 | 31,803 |
| 2016-09-16 | $18.42 | $18.94 | $17.95 | $18.75 | $12.05 | 25,902 |
| 2016-09-15 | $18.58 | $18.60 | $18.47 | $18.47 | $11.87 | 4,010 |
| 2016-09-14 | $18.60 | $18.60 | $18.41 | $18.43 | $11.84 | 3,491 |
| 2016-09-13 | $18.40 | $18.60 | $18.40 | $18.50 | $11.89 | 12,211 |
| 2016-09-12 | $18.60 | $18.60 | $18.28 | $18.36 | $11.80 | 5,202 |
| 2016-09-09 | $18.41 | $18.64 | $18.41 | $18.59 | $11.94 | 12,576 |
| 2016-09-08 | $18.65 | $18.70 | $18.50 | $18.52 | $11.90 | 4,787 |
| 2016-09-07 | $18.55 | $18.66 | $18.55 | $18.65 | $11.98 | 9,846 |
| 2016-09-06 | $18.49 | $18.65 | $18.49 | $18.60 | $11.95 | 8,302 |
| 2016-09-02 | $18.38 | $18.75 | $18.28 | $18.49 | $11.88 | 21,270 |
| 2016-09-01 | $18.48 | $18.49 | $18.04 | $18.44 | $11.84 | 11,540 |
| 2016-08-31 | $18.50 | $18.69 | $18.19 | $18.48 | $11.87 | 14,769 |
| 2016-08-30 | $18.76 | $18.76 | $18.33 | $18.44 | $11.85 | 11,678 |
| 2016-08-29 | $18.80 | $18.80 | $18.51 | $18.53 | $11.91 | 13,738 |
| 2016-08-26 | $18.68 | $18.94 | $18.44 | $18.87 | $12.12 | 22,353 |
| 2016-08-25 | $18.95 | $18.95 | $18.62 | $18.76 | $12.05 | 5,824 |
| 2016-08-24 | $18.51 | $18.84 | $18.51 | $18.83 | $12.10 | 8,514 |
| 2016-08-23 | $18.79 | $18.95 | $18.71 | $18.95 | $12.18 | 3,292 |
| 2016-08-22 | $18.77 | $19.14 | $18.50 | $18.88 | $12.13 | 2,534 |
| 2016-08-19 | $18.92 | $18.98 | $18.90 | $18.90 | $12.14 | 6,160 |
| 2016-08-18 | $18.32 | $19.15 | $18.32 | $19.05 | $12.24 | 9,160 |
| 2016-08-17 | $19.05 | $19.15 | $18.50 | $19.13 | $12.29 | 4,199 |
| 2016-08-16 | $18.75 | $18.95 | $18.74 | $18.95 | $12.18 | 11,891 |
| 2016-08-15 | $18.78 | $19.03 | $18.00 | $18.86 | $12.12 | 12,922 |
| 2016-08-12 | $18.35 | $18.86 | $18.32 | $18.81 | $12.09 | 7,547 |
| 2016-08-11 | $18.59 | $18.72 | $18.51 | $18.69 | $12.01 | 2,699 |
| 2016-08-10 | $18.30 | $18.75 | $18.30 | $18.74 | $12.04 | 2,600 |
| 2016-08-09 | $18.67 | $18.88 | $18.07 | $18.49 | $11.88 | 10,440 |
| 2016-08-08 | $19.05 | $19.05 | $18.22 | $18.80 | $12.08 | 10,261 |
| 2016-08-05 | $18.97 | $19.36 | $18.75 | $19.19 | $12.33 | 27,586 |
| 2016-08-04 | $18.80 | $19.16 | $18.76 | $19.06 | $12.25 | 7,906 |
| 2016-08-03 | $18.67 | $18.77 | $18.67 | $18.75 | $12.05 | 1,897 |
| 2016-08-02 | $18.78 | $18.79 | $18.73 | $18.78 | $12.07 | 10,244 |
| 2016-08-01 | $18.64 | $19.05 | $18.56 | $18.78 | $12.07 | 12,330 |
| 2016-07-29 | $18.91 | $18.91 | $18.36 | $18.61 | $11.96 | 20,711 |
| 2016-07-28 | $18.90 | $19.14 | $18.80 | $19.12 | $12.28 | 9,881 |
| 2016-07-27 | $18.80 | $18.99 | $18.75 | $18.81 | $12.09 | 11,472 |
| 2016-07-26 | $18.80 | $18.85 | $18.80 | $18.84 | $12.10 | 11,520 |
| 2016-07-25 | $18.83 | $18.84 | $18.60 | $18.81 | $12.09 | 14,367 |
| 2016-07-22 | $18.96 | $18.96 | $18.81 | $18.85 | $12.11 | 5,966 |
| 2016-07-21 | $19.03 | $19.11 | $18.80 | $19.11 | $12.28 | 12,289 |
| 2016-07-20 | $18.85 | $19.16 | $18.84 | $19.16 | $12.31 | 12,573 |
| 2016-07-19 | $18.65 | $18.88 | $18.61 | $18.76 | $12.05 | 11,858 |
| 2016-07-18 | $18.64 | $18.70 | $18.62 | $18.69 | $12.01 | 8,715 |
| 2016-07-15 | $18.70 | $18.70 | $18.60 | $18.70 | $12.01 | 8,586 |
| 2016-07-14 | $18.70 | $18.70 | $18.60 | $18.69 | $12.01 | 7,175 |
| 2016-07-13 | $18.68 | $18.70 | $18.60 | $18.69 | $12.01 | 6,639 |
| 2016-07-12 | $18.68 | $18.68 | $18.60 | $18.67 | $12.00 | 7,315 |
| 2016-07-11 | $18.50 | $18.69 | $18.50 | $18.67 | $12.00 | 6,794 |
| 2016-07-08 | $18.70 | $18.70 | $18.40 | $18.69 | $12.01 | 5,895 |
| 2016-07-07 | $18.40 | $18.74 | $18.10 | $18.58 | $11.94 | 8,068 |
| 2016-07-06 | $18.46 | $18.60 | $18.31 | $18.38 | $11.81 | 10,850 |
| 2016-07-05 | $18.38 | $18.87 | $18.24 | $18.25 | $11.73 | 12,541 |
| 2016-07-01 | $18.34 | $18.58 | $18.06 | $18.30 | $11.76 | 2,350 |
| 2016-06-30 | $18.29 | $18.83 | $18.12 | $18.34 | $11.78 | 15,843 |
| 2016-06-29 | $18.55 | $18.75 | $17.98 | $18.31 | $11.76 | 18,562 |
| 2016-06-28 | $17.99 | $18.26 | $17.42 | $18.26 | $11.73 | 8,317 |
| 2016-06-27 | $17.55 | $17.77 | $17.23 | $17.65 | $11.34 | 13,458 |
| 2016-06-24 | $18.07 | $18.07 | $17.52 | $17.95 | $11.53 | 4,922 |
| 2016-06-23 | $17.86 | $18.35 | $17.61 | $17.94 | $11.53 | 24,149 |
| 2016-06-22 | $17.98 | $18.05 | $17.21 | $18.05 | $11.60 | 17,563 |
| 2016-06-21 | $18.05 | $18.05 | $17.62 | $18.03 | $11.58 | 14,189 |
| 2016-06-20 | $17.97 | $18.14 | $17.52 | $18.05 | $11.60 | 24,274 |
| 2016-06-17 | $17.80 | $17.97 | $17.21 | $17.86 | $11.48 | 25,895 |
| 2016-06-16 | $16.28 | $17.85 | $15.95 | $17.79 | $11.43 | 24,023 |
| 2016-06-15 | $17.84 | $17.85 | $17.75 | $17.79 | $11.20 | 6,554 |
| 2016-06-14 | $17.75 | $17.85 | $17.75 | $17.84 | $11.23 | 9,325 |
| 2016-06-13 | $17.89 | $17.97 | $17.84 | $17.84 | $11.23 | 5,000 |
| 2016-06-10 | $17.85 | $17.99 | $17.76 | $17.96 | $11.30 | 7,164 |
| 2016-06-09 | $17.90 | $17.99 | $17.85 | $17.95 | $11.30 | 7,979 |
| 2016-06-08 | $17.92 | $17.95 | $17.84 | $17.95 | $11.30 | 7,399 |
| 2016-06-07 | $17.90 | $17.95 | $17.85 | $17.87 | $11.25 | 22,072 |
| 2016-06-06 | $17.61 | $17.90 | $17.61 | $17.86 | $11.24 | 11,583 |
| 2016-06-03 | $17.72 | $17.74 | $17.50 | $17.74 | $11.17 | 13,527 |
| 2016-06-02 | $17.25 | $17.75 | $17.25 | $17.74 | $11.17 | 24,102 |
| 2016-06-01 | $17.10 | $17.54 | $16.50 | $17.31 | $10.90 | 65,166 |
| 2016-05-31 | $16.73 | $17.18 | $16.70 | $16.82 | $10.59 | 10,086 |
| 2016-05-27 | $16.88 | $17.10 | $16.56 | $16.60 | $10.45 | 21,132 |
| 2016-05-26 | $16.84 | $17.26 | $16.50 | $16.78 | $10.56 | 10,920 |
| 2016-05-25 | $16.80 | $17.11 | $16.70 | $16.88 | $10.62 | 6,840 |
| 2016-05-24 | $16.88 | $17.06 | $16.75 | $16.78 | $10.56 | 5,319 |
| 2016-05-23 | $16.96 | $17.00 | $16.62 | $16.66 | $10.49 | 6,583 |
| 2016-05-20 | $16.64 | $17.00 | $16.64 | $16.68 | $10.50 | 4,360 |
| 2016-05-19 | $16.93 | $17.31 | $16.52 | $16.60 | $10.45 | 16,239 |
| 2016-05-18 | $16.45 | $17.28 | $16.11 | $17.02 | $10.71 | 33,626 |
| 2016-05-17 | $16.72 | $16.99 | $16.63 | $16.63 | $10.47 | 8,461 |
| 2016-05-16 | $16.92 | $16.92 | $16.67 | $16.67 | $10.49 | 501 |
| 2016-05-13 | $16.60 | $17.32 | $16.60 | $16.93 | $10.65 | 9,004 |
| 2016-05-12 | $17.00 | $17.00 | $16.43 | $16.57 | $10.43 | 26,486 |
| 2016-05-11 | $17.40 | $17.62 | $16.83 | $16.93 | $10.66 | 10,791 |
| 2016-05-10 | $17.50 | $17.50 | $17.10 | $17.16 | $10.80 | 2,837 |
| 2016-05-09 | $17.75 | $17.75 | $17.09 | $17.19 | $10.82 | 9,646 |
| 2016-05-06 | $17.14 | $17.75 | $16.96 | $17.75 | $11.17 | 13,167 |
| 2016-05-05 | $17.30 | $17.74 | $16.96 | $17.19 | $10.82 | 8,856 |
| 2016-05-04 | $17.35 | $17.58 | $17.23 | $17.23 | $10.84 | 10,263 |
| 2016-05-03 | $17.33 | $17.45 | $17.30 | $17.44 | $10.98 | 3,500 |
| 2016-05-02 | $17.64 | $17.75 | $17.30 | $17.45 | $10.98 | 10,778 |
| 2016-04-29 | $17.41 | $17.41 | $17.30 | $17.40 | $10.95 | 672 |
| 2016-04-28 | $17.32 | $17.63 | $17.31 | $17.42 | $10.96 | 6,965 |
| 2016-04-27 | $17.46 | $17.60 | $17.30 | $17.31 | $10.90 | 7,106 |
| 2016-04-26 | $17.67 | $17.67 | $17.30 | $17.49 | $11.01 | 6,370 |
| 2016-04-25 | $17.56 | $17.75 | $17.33 | $17.33 | $10.91 | 7,337 |
| 2016-04-22 | $17.63 | $17.73 | $17.35 | $17.70 | $11.14 | 8,160 |
| 2016-04-21 | $17.70 | $17.72 | $17.51 | $17.51 | $11.02 | 11,044 |
| 2016-04-20 | $17.53 | $17.68 | $17.36 | $17.66 | $11.12 | 12,434 |
| 2016-04-19 | $17.68 | $17.68 | $17.36 | $17.51 | $11.02 | 19,543 |
| 2016-04-18 | $17.69 | $17.69 | $17.40 | $17.51 | $11.02 | 10,421 |
| 2016-04-15 | $17.51 | $17.64 | $17.51 | $17.64 | $11.10 | 7,082 |
| 2016-04-14 | $17.50 | $17.66 | $17.42 | $17.66 | $11.12 | 5,940 |
| 2016-04-13 | $17.51 | $17.65 | $17.51 | $17.52 | $11.03 | 5,426 |
| 2016-04-12 | $17.30 | $17.65 | $17.30 | $17.50 | $11.01 | 3,601 |
| 2016-04-11 | $17.59 | $17.59 | $17.49 | $17.57 | $11.06 | 7,127 |
| 2016-04-08 | $17.41 | $17.70 | $17.41 | $17.65 | $11.11 | 10,255 |
| 2016-04-07 | $17.26 | $17.45 | $17.26 | $17.41 | $10.96 | 8,238 |
| 2016-04-06 | $17.15 | $17.46 | $17.15 | $17.42 | $10.96 | 7,069 |
| 2016-04-05 | $17.15 | $17.20 | $17.01 | $17.12 | $10.78 | 6,635 |
| 2016-04-04 | $17.32 | $17.44 | $17.06 | $17.17 | $10.81 | 16,607 |
| 2016-04-01 | $17.28 | $17.50 | $17.18 | $17.18 | $10.81 | 10,237 |
| 2016-03-31 | $17.50 | $17.54 | $16.45 | $17.31 | $10.90 | 31,331 |
| 2016-03-30 | $17.58 | $17.68 | $17.42 | $17.68 | $11.13 | 14,172 |
| 2016-03-29 | $17.65 | $17.69 | $17.37 | $17.55 | $11.05 | 22,158 |
| 2016-03-28 | $17.65 | $17.65 | $17.15 | $17.26 | $10.86 | 13,140 |
| 2016-03-24 | $17.45 | $17.62 | $17.35 | $17.62 | $11.09 | 15,126 |
| 2016-03-23 | $17.58 | $17.62 | $17.41 | $17.58 | $11.07 | 10,043 |
| 2016-03-22 | $17.56 | $17.64 | $17.35 | $17.60 | $11.08 | 10,530 |
| 2016-03-21 | $17.59 | $17.65 | $17.50 | $17.65 | $11.11 | 4,419 |
| 2016-03-18 | $17.61 | $17.69 | $17.40 | $17.50 | $11.01 | 16,334 |
| 2016-03-17 | $17.50 | $17.57 | $17.40 | $17.45 | $10.98 | 20,032 |
| 2016-03-16 | $17.41 | $17.97 | $17.41 | $17.60 | $10.86 | 12,384 |
| 2016-03-15 | $17.37 | $17.61 | $17.30 | $17.51 | $10.80 | 10,600 |
| 2016-03-14 | $16.85 | $17.62 | $16.85 | $17.60 | $10.86 | 21,416 |
| 2016-03-11 | $17.24 | $17.24 | $16.66 | $17.00 | $10.49 | 26,398 |
| 2016-03-10 | $17.18 | $17.24 | $17.00 | $17.18 | $10.60 | 7,553 |
| 2016-03-09 | $16.62 | $17.14 | $16.62 | $17.14 | $10.58 | 19,951 |
| 2016-03-08 | $16.10 | $16.62 | $16.10 | $16.62 | $10.26 | 4,944 |
| 2016-03-07 | $16.18 | $16.40 | $16.18 | $16.29 | $10.05 | 6,953 |
| 2016-03-04 | $16.14 | $16.28 | $16.02 | $16.11 | $9.94 | 4,399 |
| 2016-03-03 | $15.96 | $16.12 | $15.96 | $16.12 | $9.95 | 3,952 |
| 2016-03-02 | $15.92 | $16.14 | $15.75 | $15.96 | $9.85 | 6,137 |
| 2016-03-01 | $16.03 | $16.03 | $15.60 | $15.99 | $9.87 | 12,261 |
| 2016-02-29 | $15.72 | $16.11 | $15.53 | $16.10 | $9.93 | 12,823 |
| 2016-02-26 | $15.35 | $15.74 | $15.35 | $15.46 | $9.54 | 10,384 |
| 2016-02-25 | $15.64 | $15.64 | $15.35 | $15.43 | $9.52 | 6,346 |
| 2016-02-24 | $15.77 | $15.77 | $15.46 | $15.59 | $9.62 | 12,062 |
| 2016-02-23 | $15.65 | $15.80 | $15.00 | $15.70 | $9.69 | 12,319 |
| 2016-02-22 | $15.29 | $15.75 | $15.29 | $15.36 | $9.48 | 6,952 |
| 2016-02-19 | $15.71 | $15.81 | $15.03 | $15.23 | $9.40 | 15,677 |
| 2016-02-18 | $15.52 | $15.87 | $15.51 | $15.52 | $9.58 | 5,384 |
| 2016-02-17 | $15.44 | $15.96 | $15.40 | $15.41 | $9.51 | 15,507 |
| 2016-02-16 | $15.62 | $15.62 | $15.29 | $15.39 | $9.50 | 13,647 |
| 2016-02-12 | $15.49 | $15.55 | $15.30 | $15.40 | $9.50 | 5,064 |
| 2016-02-11 | $15.69 | $15.80 | $15.19 | $15.31 | $9.45 | 16,281 |
| 2016-02-10 | $15.33 | $15.95 | $15.32 | $15.86 | $9.79 | 30,983 |
| 2016-02-09 | $15.41 | $15.84 | $14.72 | $15.74 | $9.71 | 15,098 |
| 2016-02-08 | $15.54 | $15.54 | $15.23 | $15.48 | $9.55 | 11,772 |
| 2016-02-05 | $15.47 | $15.57 | $15.04 | $15.55 | $9.59 | 7,316 |
| 2016-02-04 | $15.35 | $15.65 | $15.08 | $15.42 | $9.51 | 25,194 |
| 2016-02-03 | $15.31 | $15.80 | $15.16 | $15.40 | $9.50 | 26,334 |
| 2016-02-02 | $15.10 | $15.44 | $15.08 | $15.43 | $9.52 | 11,382 |
| 2016-02-01 | $14.75 | $15.20 | $14.75 | $15.06 | $9.29 | 11,620 |
| 2016-01-29 | $14.59 | $14.98 | $14.59 | $14.75 | $9.10 | 25,414 |
| 2016-01-28 | $14.79 | $14.96 | $14.63 | $14.65 | $9.04 | 11,938 |
| 2016-01-27 | $15.07 | $15.07 | $14.75 | $14.89 | $9.19 | 19,519 |
| 2016-01-26 | $14.59 | $15.19 | $14.35 | $15.02 | $9.27 | 28,307 |
| 2016-01-25 | $14.12 | $14.86 | $14.12 | $14.45 | $8.92 | 41,269 |
| 2016-01-22 | $14.06 | $14.37 | $13.82 | $14.24 | $8.79 | 53,167 |
| 2016-01-21 | $14.12 | $14.37 | $13.81 | $14.10 | $8.70 | 41,152 |
| 2016-01-20 | $14.51 | $14.51 | $14.01 | $14.04 | $8.66 | 16,112 |
| 2016-01-19 | $14.90 | $14.92 | $14.51 | $14.65 | $9.04 | 14,599 |
| 2016-01-15 | $14.89 | $14.89 | $14.60 | $14.76 | $9.11 | 12,667 |
| 2016-01-14 | $14.90 | $15.00 | $14.66 | $14.80 | $9.13 | 12,200 |
| 2016-01-13 | $15.30 | $15.42 | $14.80 | $14.84 | $9.16 | 35,589 |
| 2016-01-12 | $15.32 | $15.54 | $15.09 | $15.30 | $9.44 | 15,153 |
| 2016-01-11 | $15.57 | $15.63 | $15.32 | $15.40 | $9.50 | 11,276 |
| 2016-01-08 | $15.70 | $15.76 | $15.51 | $15.51 | $9.57 | 33,606 |
| 2016-01-07 | $15.97 | $15.97 | $15.44 | $15.49 | $9.56 | 27,265 |
| 2016-01-06 | $16.05 | $16.33 | $16.05 | $16.12 | $9.95 | 19,213 |
| 2016-01-05 | $16.26 | $16.34 | $16.07 | $16.19 | $9.99 | 12,620 |
| 2016-01-04 | $16.50 | $16.50 | $16.02 | $16.09 | $9.93 | 23,097 |
| 2015-12-31 | $16.25 | $16.34 | $16.10 | $16.30 | $10.06 | 39,861 |
| 2015-12-30 | $16.64 | $16.79 | $16.31 | $16.45 | $10.15 | 47,831 |
| 2015-12-29 | $16.75 | $16.87 | $16.16 | $16.58 | $10.23 | 45,804 |
| 2015-12-28 | $16.72 | $16.72 | $16.10 | $16.57 | $10.22 | 52,284 |
| 2015-12-24 | $16.23 | $16.25 | $16.01 | $16.20 | $10.00 | 12,082 |
| 2015-12-23 | $16.21 | $16.47 | $16.13 | $16.24 | $10.02 | 49,482 |
| 2015-12-22 | $16.32 | $16.54 | $16.19 | $16.51 | $10.19 | 33,325 |
| 2015-12-21 | $16.38 | $16.68 | $15.82 | $16.39 | $10.11 | 36,660 |
| 2015-12-18 | $16.33 | $16.63 | $16.17 | $16.42 | $10.13 | 14,317 |
| 2015-12-17 | $16.96 | $16.96 | $16.45 | $16.57 | $10.01 | 34,350 |
| 2015-12-16 | $16.84 | $16.84 | $16.26 | $16.75 | $10.12 | 20,563 |
| 2015-12-15 | $16.50 | $16.69 | $16.38 | $16.69 | $10.08 | 8,146 |
| 2015-12-14 | $16.26 | $16.73 | $16.26 | $16.52 | $9.98 | 20,586 |
| 2015-12-11 | $16.78 | $17.13 | $16.27 | $16.47 | $9.95 | 30,647 |
| 2015-12-10 | $16.91 | $17.19 | $16.64 | $16.78 | $10.14 | 30,367 |
| 2015-12-09 | $16.75 | $17.23 | $16.75 | $16.95 | $10.24 | 29,790 |
| 2015-12-08 | $17.37 | $17.39 | $16.51 | $16.82 | $10.16 | 38,727 |
| 2015-12-07 | $17.95 | $17.95 | $17.21 | $17.66 | $10.67 | 25,079 |
| 2015-12-04 | $16.81 | $18.12 | $16.72 | $17.78 | $10.74 | 91,425 |
| 2015-12-03 | $16.93 | $16.97 | $16.68 | $16.74 | $10.11 | 24,250 |
| 2015-12-02 | $16.75 | $17.13 | $16.75 | $16.91 | $10.22 | 27,469 |
| 2015-12-01 | $16.86 | $16.91 | $16.64 | $16.80 | $10.15 | 43,282 |
| 2015-11-30 | $16.89 | $17.07 | $16.89 | $16.93 | $10.23 | 25,408 |
| 2015-11-27 | $17.17 | $17.44 | $17.06 | $17.18 | $10.38 | 9,680 |
| 2015-11-25 | $17.02 | $17.24 | $16.92 | $16.99 | $10.26 | 23,004 |
| 2015-11-24 | $17.03 | $17.18 | $16.75 | $17.18 | $10.38 | 27,774 |
| 2015-11-23 | $17.06 | $17.33 | $16.90 | $17.14 | $10.36 | 19,146 |
| 2015-11-20 | $16.82 | $17.22 | $16.75 | $17.08 | $10.32 | 32,854 |
| 2015-11-19 | $16.64 | $17.01 | $16.61 | $16.91 | $10.22 | 82,163 |
| 2015-11-18 | $17.34 | $17.34 | $16.45 | $16.77 | $10.13 | 82,986 |
| 2015-11-17 | $17.29 | $17.70 | $17.00 | $17.32 | $10.46 | 27,588 |
| 2015-11-16 | $17.63 | $17.82 | $17.21 | $17.34 | $10.48 | 15,550 |
| 2015-11-13 | $17.85 | $17.85 | $17.47 | $17.61 | $10.64 | 14,437 |
| 2015-11-12 | $17.38 | $17.91 | $17.38 | $17.84 | $10.78 | 12,518 |
| 2015-11-11 | $17.43 | $17.60 | $17.39 | $17.52 | $10.58 | 6,269 |
| 2015-11-10 | $17.57 | $17.72 | $17.10 | $17.45 | $10.54 | 14,822 |
| 2015-11-09 | $17.46 | $17.79 | $17.41 | $17.67 | $10.67 | 15,838 |
| 2015-11-06 | $17.65 | $17.72 | $17.50 | $17.53 | $10.59 | 9,799 |
| 2015-11-05 | $17.56 | $17.85 | $17.55 | $17.55 | $10.60 | 14,851 |
| 2015-11-04 | $17.66 | $17.84 | $17.50 | $17.84 | $10.78 | 28,708 |
| 2015-11-03 | $17.60 | $17.90 | $17.50 | $17.54 | $10.60 | 11,834 |
| 2015-11-02 | $17.75 | $17.80 | $17.60 | $17.64 | $10.66 | 11,012 |
| 2015-10-30 | $17.65 | $17.75 | $17.50 | $17.75 | $10.72 | 10,703 |
| 2015-10-29 | $17.76 | $17.76 | $17.67 | $17.72 | $10.71 | 2,810 |
| 2015-10-28 | $17.69 | $17.80 | $17.50 | $17.65 | $10.66 | 11,551 |
| 2015-10-27 | $17.77 | $17.82 | $17.50 | $17.68 | $10.68 | 15,273 |
| 2015-10-26 | $17.88 | $17.96 | $17.56 | $17.81 | $10.76 | 12,441 |
| 2015-10-23 | $17.30 | $17.99 | $17.24 | $17.90 | $10.81 | 26,124 |
| 2015-10-22 | $17.54 | $17.73 | $17.26 | $17.46 | $10.55 | 39,611 |
| 2015-10-21 | $17.20 | $17.73 | $17.20 | $17.60 | $10.63 | 12,671 |
| 2015-10-20 | $17.29 | $17.40 | $17.10 | $17.23 | $10.41 | 21,160 |
| 2015-10-19 | $17.19 | $17.33 | $17.13 | $17.28 | $10.44 | 4,645 |
| 2015-10-16 | $17.01 | $17.40 | $17.01 | $17.27 | $10.43 | 10,766 |
| 2015-10-15 | $16.82 | $17.00 | $16.63 | $17.00 | $10.27 | 15,515 |
| 2015-10-14 | $17.25 | $17.25 | $17.01 | $17.17 | $10.37 | 9,031 |
| 2015-10-13 | $16.83 | $17.08 | $16.81 | $17.08 | $10.32 | 17,284 |
| 2015-10-12 | $16.99 | $17.00 | $16.75 | $16.83 | $10.17 | 7,655 |
| 2015-10-09 | $17.02 | $17.21 | $17.02 | $17.03 | $10.29 | 7,184 |
| 2015-10-08 | $17.04 | $17.20 | $16.75 | $17.01 | $10.28 | 11,482 |
| 2015-10-07 | $16.70 | $17.30 | $16.43 | $17.11 | $10.34 | 10,734 |
| 2015-10-06 | $16.70 | $16.85 | $16.53 | $16.79 | $10.14 | 16,943 |
| 2015-10-05 | $16.58 | $16.75 | $16.37 | $16.72 | $10.10 | 9,569 |
| 2015-10-02 | $16.82 | $16.92 | $16.50 | $16.67 | $10.07 | 9,459 |
| 2015-10-01 | $17.00 | $17.30 | $16.62 | $17.25 | $10.42 | 5,016 |
| 2015-09-30 | $16.90 | $17.44 | $16.34 | $16.82 | $10.16 | 30,717 |
| 2015-09-29 | $17.12 | $17.12 | $16.12 | $16.80 | $10.15 | 38,469 |
| 2015-09-28 | $16.38 | $16.91 | $16.25 | $16.29 | $9.84 | 8,776 |
| 2015-09-25 | $16.88 | $17.19 | $16.73 | $16.73 | $10.11 | 5,133 |
| 2015-09-24 | $16.50 | $17.05 | $16.14 | $16.96 | $10.25 | 22,106 |
| 2015-09-23 | $16.47 | $16.94 | $16.46 | $16.55 | $10.00 | 11,654 |
| 2015-09-22 | $16.43 | $16.61 | $16.32 | $16.53 | $9.99 | 8,132 |
| 2015-09-21 | $17.15 | $17.15 | $16.02 | $16.62 | $10.04 | 6,425 |
| 2015-09-18 | $17.15 | $17.39 | $17.15 | $17.16 | $10.37 | 2,625 |
| 2015-09-17 | $17.80 | $17.80 | $17.16 | $17.29 | $10.45 | 17,423 |
| 2015-09-16 | $17.82 | $17.89 | $17.80 | $17.80 | $10.55 | 10,543 |
| 2015-09-15 | $17.61 | $17.80 | $17.61 | $17.79 | $10.55 | 12,561 |
| 2015-09-14 | $17.70 | $17.80 | $17.46 | $17.50 | $10.37 | 16,126 |
| 2015-09-11 | $17.75 | $17.80 | $17.65 | $17.74 | $10.52 | 13,570 |
| 2015-09-10 | $17.70 | $17.76 | $17.45 | $17.75 | $10.52 | 12,399 |
| 2015-09-09 | $17.78 | $17.79 | $17.47 | $17.75 | $10.52 | 17,810 |
| 2015-09-08 | $17.69 | $17.77 | $17.60 | $17.75 | $10.52 | 5,644 |
| 2015-09-04 | $17.55 | $17.69 | $17.45 | $17.60 | $10.43 | 10,310 |
| 2015-09-03 | $17.42 | $17.65 | $17.35 | $17.65 | $10.46 | 9,029 |
| 2015-09-02 | $17.10 | $17.26 | $16.95 | $17.26 | $10.23 | 11,847 |
| 2015-09-01 | $16.76 | $17.43 | $16.50 | $16.91 | $10.03 | 6,681 |
| 2015-08-31 | $16.97 | $17.04 | $16.96 | $16.96 | $10.05 | 14,173 |
| 2015-08-28 | $16.78 | $17.19 | $16.78 | $16.96 | $10.05 | 9,443 |
| 2015-08-27 | $17.29 | $17.29 | $16.78 | $17.01 | $10.08 | 18,170 |
| 2015-08-26 | $17.44 | $17.44 | $17.10 | $17.11 | $10.14 | 27,030 |
| 2015-08-25 | $16.54 | $17.20 | $16.50 | $17.15 | $10.17 | 31,448 |
| 2015-08-24 | $16.68 | $16.96 | $15.41 | $16.95 | $10.05 | 42,264 |
| 2015-08-21 | $17.10 | $17.24 | $16.80 | $16.84 | $9.98 | 22,515 |
| 2015-08-20 | $17.11 | $17.23 | $17.05 | $17.10 | $10.14 | 7,087 |
| 2015-08-19 | $17.16 | $17.25 | $16.92 | $17.06 | $10.11 | 11,291 |
| 2015-08-18 | $16.70 | $17.20 | $16.70 | $17.11 | $10.14 | 21,205 |
| 2015-08-17 | $16.84 | $17.03 | $16.65 | $16.70 | $9.90 | 91,732 |
| 2015-08-14 | $15.70 | $16.64 | $15.70 | $16.62 | $9.85 | 18,385 |
| 2015-08-13 | $15.61 | $15.83 | $15.51 | $15.65 | $9.28 | 16,400 |
| 2015-08-12 | $15.65 | $15.75 | $15.60 | $15.60 | $9.25 | 16,620 |
StoneCastle Financial Corp (BANX) News Headlines
Recent StoneCastle Financial Corp (BANX) News
Similar Companies to StoneCastle Financial Corp (BANX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |