ConnectOne Bancorp Inc (CNOB) Exchange: NASDAQ
Data as of May 2, 2025
$20.95 ($-0.22) -1.04%
ConnectOne Bancorp Inc - Daily Information
Click for more stock information on ConnectOne Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.88 |
| Previous Close | $20.95 |
| High | $21.20 |
| Low | $20.61 |
| Adjusted Open | $20.88 |
| Previous Adjusted Close | $20.95 |
| Adjusted High | $21.20 |
| Adjusted Low | $20.61 |
About ConnectOne Bancorp Inc (CNOB)
ConnectOne Bancorp Inc (CNOB) is a leading regional financial services organization that provides commercial and retail banking, wealth management, and investment services to individuals and businesses. CNOB began operations in 2005 and has grown exponentially since then, providing services to customers in New Jersey, New York, Connecticut, and Pennsylvania. CNOBâs core client base is comprised primarily of small to mid-sized businesses and affluent individuals. The company is well known for its commitment to community banking and itâs innovative approach to providing financial services. CNOB has built an extensive branch network, an experienced management team and experienced board members, and an unbeatable customer service team. CNOBâs customer service team has been recognized by J.D. Power for providing âAn Outstanding Customer Experienceâ. CNOB has also been featured in many industry awards and accolades, including the 2018 U.S. Banker Magazine âTop 200â list, in which it was named a Top5 Edgiest Bank globally. In addition to providing its clients with banking services, CNOB also provides a wide range of additional services, including insurance, investments, mortgages, and trust services. The companyâs financial performance has been consistently strong and its assets grew by 11.6% in 2018 compared to 2017. Overall, ConnectOne Bancorp Inc (CNOB) is one of the leading regional financial services organizations for small to mid-sized businesses and affluent individuals, offering a comprehensive selection of banking, investment, and trust services. With a strong customer service focus and deep regional roots, CNOB continues to provide innovative financial services to its customers.
Invest in ConnectOne Bancorp Inc (CNOB)
Historical Stock Data for ConnectOne Bancorp Inc (CNOB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $20.88 | $21.20 | $20.61 | $20.95 | $20.95 | 188,867 |
| 2025-04-10 | $22.25 | $22.39 | $20.75 | $21.17 | $21.17 | 268,753 |
| 2025-04-09 | $21.12 | $23.22 | $20.68 | $22.62 | $22.62 | 324,034 |
| 2025-04-08 | $22.51 | $22.75 | $21.00 | $21.29 | $21.29 | 188,997 |
| 2025-04-07 | $21.00 | $22.92 | $20.83 | $21.80 | $21.80 | 363,836 |
| 2025-04-04 | $21.01 | $21.87 | $20.70 | $21.61 | $21.61 | 305,966 |
| 2025-04-03 | $23.01 | $23.26 | $21.76 | $21.80 | $21.80 | 288,692 |
| 2025-04-02 | $23.32 | $24.24 | $23.15 | $24.16 | $24.16 | 175,230 |
| 2025-04-01 | $24.24 | $24.52 | $23.98 | $24.21 | $24.21 | 140,950 |
| 2025-03-31 | $23.23 | $24.40 | $23.05 | $24.31 | $24.31 | 287,563 |
| 2025-03-28 | $24.34 | $24.55 | $24.01 | $24.20 | $24.20 | 268,611 |
| 2025-03-27 | $24.44 | $24.73 | $24.18 | $24.51 | $24.51 | 143,923 |
| 2025-03-26 | $24.37 | $25.40 | $24.31 | $24.56 | $24.56 | 346,727 |
| 2025-03-25 | $24.12 | $24.14 | $23.72 | $23.73 | $23.73 | 140,624 |
| 2025-03-24 | $24.05 | $24.24 | $23.85 | $24.10 | $24.10 | 121,254 |
| 2025-03-21 | $23.43 | $23.79 | $23.03 | $23.55 | $23.55 | 433,471 |
| 2025-03-20 | $23.73 | $24.23 | $23.59 | $23.59 | $23.59 | 108,689 |
| 2025-03-19 | $23.64 | $24.21 | $23.52 | $24.01 | $24.01 | 191,922 |
| 2025-03-18 | $23.46 | $23.70 | $23.20 | $23.64 | $23.64 | 124,208 |
| 2025-03-17 | $23.28 | $23.54 | $23.23 | $23.52 | $23.52 | 116,376 |
| 2025-03-14 | $23.15 | $23.89 | $23.15 | $23.33 | $23.33 | 140,457 |
| 2025-03-13 | $22.94 | $23.12 | $22.74 | $22.91 | $22.91 | 149,876 |
| 2025-03-12 | $22.67 | $23.09 | $22.45 | $22.87 | $22.87 | 139,602 |
| 2025-03-11 | $23.03 | $23.17 | $22.40 | $22.55 | $22.55 | 246,413 |
| 2025-03-10 | $23.60 | $23.73 | $22.92 | $22.97 | $22.97 | 167,510 |
| 2025-03-07 | $23.84 | $24.09 | $23.44 | $23.98 | $23.98 | 119,677 |
| 2025-03-06 | $23.87 | $24.08 | $23.66 | $23.86 | $23.86 | 139,482 |
| 2025-03-05 | $24.42 | $24.50 | $23.85 | $24.19 | $24.19 | 160,462 |
| 2025-03-04 | $24.95 | $25.30 | $24.19 | $24.39 | $24.39 | 170,260 |
| 2025-03-03 | $25.55 | $25.79 | $25.12 | $25.24 | $25.24 | 183,588 |
| 2025-02-28 | $25.37 | $25.58 | $25.18 | $25.53 | $25.53 | 185,943 |
| 2025-02-27 | $24.74 | $25.19 | $24.36 | $25.16 | $25.16 | 146,042 |
| 2025-02-26 | $25.22 | $25.80 | $24.70 | $24.86 | $24.86 | 151,742 |
| 2025-02-25 | $25.06 | $25.75 | $24.95 | $25.16 | $25.16 | 291,955 |
| 2025-02-24 | $25.52 | $25.57 | $24.82 | $24.84 | $24.84 | 162,129 |
| 2025-02-21 | $26.23 | $26.46 | $25.20 | $25.22 | $25.22 | 150,241 |
| 2025-02-20 | $26.45 | $26.45 | $25.74 | $25.90 | $25.90 | 129,790 |
| 2025-02-19 | $26.55 | $26.70 | $26.15 | $26.46 | $26.46 | 100,615 |
| 2025-02-18 | $26.73 | $27.08 | $26.58 | $26.87 | $26.87 | 154,402 |
| 2025-02-14 | $27.12 | $27.46 | $26.56 | $26.86 | $26.68 | 113,076 |
| 2025-02-13 | $27.11 | $27.15 | $26.69 | $26.98 | $26.80 | 148,017 |
| 2025-02-12 | $27.11 | $27.31 | $26.85 | $26.86 | $26.68 | 270,789 |
| 2025-02-11 | $26.75 | $27.77 | $26.68 | $27.55 | $27.37 | 252,453 |
| 2025-02-10 | $27.05 | $27.25 | $26.66 | $26.95 | $26.77 | 230,144 |
| 2025-02-07 | $27.02 | $27.14 | $26.52 | $26.95 | $26.77 | 250,127 |
| 2025-02-06 | $26.05 | $27.07 | $25.74 | $26.96 | $26.78 | 164,585 |
| 2025-02-05 | $26.46 | $26.53 | $25.99 | $26.44 | $26.26 | 162,457 |
| 2025-02-04 | $25.18 | $26.32 | $25.13 | $26.27 | $26.10 | 201,366 |
| 2025-02-03 | $24.68 | $25.55 | $24.33 | $25.22 | $25.05 | 264,794 |
| 2025-01-31 | $24.97 | $25.71 | $24.91 | $25.34 | $25.17 | 346,574 |
| 2025-01-30 | $25.03 | $25.62 | $24.58 | $25.07 | $24.90 | 327,889 |
| 2025-01-29 | $23.58 | $24.80 | $23.50 | $23.83 | $23.67 | 231,133 |
| 2025-01-28 | $23.75 | $24.04 | $23.51 | $23.71 | $23.55 | 204,533 |
| 2025-01-27 | $23.25 | $24.02 | $23.25 | $23.94 | $23.78 | 321,705 |
| 2025-01-24 | $22.96 | $23.48 | $22.72 | $23.22 | $23.22 | 154,256 |
| 2025-01-23 | $23.00 | $23.24 | $22.88 | $23.10 | $23.10 | 203,872 |
| 2025-01-22 | $23.04 | $23.13 | $22.78 | $23.08 | $23.08 | 208,799 |
| 2025-01-21 | $23.26 | $23.43 | $22.94 | $23.23 | $23.23 | 163,219 |
| 2025-01-17 | $22.98 | $23.12 | $22.63 | $22.98 | $22.98 | 121,210 |
| 2025-01-16 | $23.12 | $23.16 | $22.54 | $22.77 | $22.77 | 161,450 |
| 2025-01-15 | $23.55 | $23.55 | $22.80 | $23.12 | $23.12 | 126,200 |
| 2025-01-14 | $22.04 | $22.54 | $21.76 | $22.53 | $22.53 | 199,959 |
| 2025-01-13 | $21.22 | $21.87 | $21.22 | $21.84 | $21.84 | 175,823 |
| 2025-01-10 | $22.00 | $22.09 | $21.31 | $21.51 | $21.51 | 239,367 |
| 2025-01-08 | $22.16 | $22.61 | $21.92 | $22.49 | $22.49 | 169,875 |
| 2025-01-07 | $23.16 | $23.25 | $22.16 | $22.39 | $22.39 | 379,188 |
| 2025-01-06 | $23.24 | $23.71 | $23.04 | $23.08 | $23.08 | 157,755 |
| 2025-01-03 | $22.69 | $23.19 | $22.12 | $23.18 | $23.18 | 160,249 |
| 2025-01-02 | $23.08 | $23.34 | $22.46 | $22.53 | $22.53 | 192,085 |
| 2024-12-31 | $22.85 | $23.13 | $22.73 | $22.91 | $22.91 | 220,854 |
| 2024-12-30 | $22.51 | $22.82 | $22.39 | $22.70 | $22.70 | 159,143 |
| 2024-12-27 | $22.99 | $23.20 | $22.51 | $22.65 | $22.65 | 182,232 |
| 2024-12-26 | $22.83 | $23.16 | $22.76 | $23.09 | $23.09 | 122,424 |
| 2024-12-24 | $23.04 | $23.31 | $22.67 | $23.08 | $23.08 | 120,241 |
| 2024-12-23 | $23.06 | $23.32 | $22.92 | $23.04 | $23.04 | 147,487 |
| 2024-12-20 | $23.01 | $23.85 | $22.93 | $23.25 | $23.25 | 647,369 |
| 2024-12-19 | $24.08 | $24.68 | $23.14 | $23.19 | $23.19 | 344,455 |
| 2024-12-18 | $25.93 | $25.99 | $23.51 | $23.76 | $23.76 | 338,194 |
| 2024-12-17 | $26.25 | $26.65 | $25.47 | $25.58 | $25.58 | 224,943 |
| 2024-12-16 | $25.91 | $26.52 | $25.79 | $26.41 | $26.41 | 216,608 |
| 2024-12-13 | $25.89 | $26.09 | $25.63 | $25.96 | $25.96 | 187,690 |
| 2024-12-12 | $26.61 | $26.83 | $26.11 | $26.12 | $26.12 | 136,102 |
| 2024-12-11 | $26.57 | $27.03 | $26.38 | $26.64 | $26.64 | 260,544 |
| 2024-12-10 | $26.68 | $26.98 | $26.17 | $26.41 | $26.41 | 167,428 |
| 2024-12-09 | $27.08 | $27.29 | $26.47 | $26.49 | $26.49 | 174,916 |
| 2024-12-06 | $27.42 | $27.42 | $26.85 | $27.06 | $27.06 | 125,143 |
| 2024-12-05 | $27.73 | $28.16 | $27.11 | $27.15 | $27.15 | 160,820 |
| 2024-12-04 | $27.01 | $27.69 | $26.94 | $27.67 | $27.67 | 138,007 |
| 2024-12-03 | $27.40 | $27.52 | $26.89 | $26.95 | $26.95 | 144,526 |
| 2024-12-02 | $27.50 | $27.71 | $27.02 | $27.41 | $27.41 | 181,629 |
| 2024-11-29 | $28.08 | $28.24 | $27.29 | $27.50 | $27.50 | 135,494 |
| 2024-11-27 | $28.18 | $28.37 | $27.71 | $27.75 | $27.75 | 123,709 |
| 2024-11-26 | $28.47 | $28.47 | $27.84 | $27.84 | $27.84 | 127,952 |
| 2024-11-25 | $28.22 | $29.31 | $27.99 | $28.66 | $28.66 | 264,098 |
| 2024-11-22 | $27.34 | $28.02 | $27.23 | $27.83 | $27.83 | 228,457 |
| 2024-11-21 | $26.87 | $27.41 | $26.72 | $27.25 | $27.25 | 133,131 |
| 2024-11-20 | $26.78 | $27.01 | $26.33 | $26.58 | $26.58 | 123,583 |
| 2024-11-19 | $26.67 | $27.03 | $26.67 | $26.88 | $26.88 | 91,289 |
| 2024-11-18 | $27.11 | $27.48 | $26.95 | $27.16 | $27.16 | 171,428 |
| 2024-11-15 | $27.65 | $27.79 | $26.78 | $27.09 | $27.09 | 183,703 |
| 2024-11-14 | $27.81 | $27.87 | $27.27 | $27.58 | $27.40 | 123,874 |
| 2024-11-13 | $28.60 | $29.02 | $27.73 | $27.79 | $27.61 | 195,155 |
| 2024-11-12 | $28.34 | $28.96 | $28.14 | $28.26 | $28.07 | 303,080 |
| 2024-11-11 | $27.68 | $28.46 | $27.35 | $28.39 | $28.39 | 331,057 |
| 2024-11-08 | $26.91 | $27.39 | $26.71 | $26.99 | $26.99 | 198,516 |
| 2024-11-07 | $28.28 | $28.47 | $26.84 | $26.91 | $26.91 | 290,026 |
| 2024-11-06 | $27.00 | $29.00 | $26.96 | $28.60 | $28.60 | 782,934 |
| 2024-11-05 | $24.18 | $24.91 | $24.14 | $24.89 | $24.89 | 184,221 |
| 2024-11-04 | $24.16 | $24.40 | $23.77 | $24.14 | $24.14 | 213,182 |
| 2024-11-01 | $24.49 | $24.59 | $24.22 | $24.35 | $24.35 | 126,751 |
| 2024-10-31 | $24.79 | $24.79 | $24.24 | $24.24 | $24.24 | 214,719 |
| 2024-10-30 | $24.57 | $25.46 | $24.57 | $24.71 | $24.71 | 143,460 |
| 2024-10-29 | $24.68 | $24.92 | $24.51 | $24.56 | $24.56 | 158,952 |
| 2024-10-28 | $24.39 | $25.08 | $24.34 | $24.87 | $24.87 | 209,964 |
| 2024-10-25 | $24.86 | $24.86 | $24.14 | $24.21 | $24.21 | 216,990 |
| 2024-10-24 | $25.00 | $25.23 | $23.71 | $24.62 | $24.62 | 452,685 |
| 2024-10-23 | $25.41 | $25.76 | $25.09 | $25.45 | $25.45 | 131,444 |
| 2024-10-22 | $25.27 | $25.72 | $25.26 | $25.61 | $25.61 | 189,668 |
| 2024-10-21 | $26.25 | $26.25 | $25.26 | $25.38 | $25.38 | 222,147 |
| 2024-10-18 | $26.74 | $26.74 | $26.10 | $26.14 | $26.14 | 152,270 |
| 2024-10-17 | $26.53 | $26.75 | $26.26 | $26.68 | $26.68 | 194,018 |
| 2024-10-16 | $26.83 | $27.10 | $26.49 | $26.52 | $26.52 | 247,650 |
| 2024-10-15 | $25.60 | $27.13 | $25.52 | $26.47 | $26.47 | 208,722 |
| 2024-10-14 | $25.72 | $25.96 | $25.39 | $25.78 | $25.78 | 127,635 |
| 2024-10-11 | $25.00 | $26.06 | $24.84 | $25.72 | $25.72 | 145,851 |
| 2024-10-10 | $24.67 | $24.88 | $24.45 | $24.86 | $24.86 | 142,520 |
| 2024-10-09 | $24.55 | $25.14 | $24.55 | $24.95 | $24.95 | 194,666 |
| 2024-10-08 | $24.94 | $24.97 | $24.43 | $24.61 | $24.61 | 189,733 |
| 2024-10-07 | $24.92 | $25.05 | $24.71 | $24.94 | $24.94 | 146,209 |
| 2024-10-04 | $24.98 | $25.16 | $24.71 | $25.08 | $25.08 | 143,264 |
| 2024-10-03 | $24.17 | $24.69 | $24.04 | $24.41 | $24.41 | 185,872 |
| 2024-10-02 | $24.19 | $24.67 | $24.13 | $24.41 | $24.41 | 280,659 |
| 2024-10-01 | $24.94 | $24.94 | $24.00 | $24.23 | $24.23 | 229,736 |
| 2024-09-30 | $24.42 | $25.15 | $24.42 | $25.05 | $25.05 | 160,995 |
| 2024-09-27 | $24.61 | $24.61 | $24.10 | $24.48 | $24.48 | 253,884 |
| 2024-09-26 | $24.74 | $24.74 | $24.22 | $24.31 | $24.31 | 154,934 |
| 2024-09-25 | $24.71 | $24.71 | $24.32 | $24.33 | $24.33 | 124,556 |
| 2024-09-24 | $25.02 | $25.34 | $24.68 | $24.74 | $24.74 | 193,378 |
| 2024-09-23 | $25.62 | $25.70 | $24.90 | $25.06 | $25.06 | 178,480 |
| 2024-09-20 | $26.06 | $26.18 | $25.24 | $25.46 | $25.46 | 779,786 |
| 2024-09-19 | $26.21 | $26.47 | $25.58 | $26.25 | $26.25 | 176,884 |
| 2024-09-18 | $25.18 | $26.53 | $24.67 | $25.50 | $25.50 | 290,566 |
| 2024-09-17 | $25.11 | $25.79 | $24.91 | $25.09 | $25.09 | 194,634 |
| 2024-09-16 | $24.82 | $25.11 | $24.38 | $24.79 | $24.79 | 147,899 |
| 2024-09-13 | $24.69 | $24.78 | $24.12 | $24.69 | $24.69 | 134,906 |
| 2024-09-12 | $24.46 | $24.46 | $24.06 | $24.25 | $24.25 | 141,685 |
| 2024-09-11 | $24.22 | $24.40 | $23.43 | $24.27 | $24.27 | 199,340 |
| 2024-09-10 | $24.17 | $24.50 | $23.85 | $24.37 | $24.37 | 146,129 |
| 2024-09-09 | $24.47 | $24.56 | $23.99 | $24.05 | $24.05 | 209,208 |
| 2024-09-06 | $25.08 | $25.23 | $24.35 | $24.44 | $24.44 | 360,866 |
| 2024-09-05 | $24.30 | $25.10 | $23.92 | $25.00 | $25.00 | 609,049 |
| 2024-09-04 | $24.28 | $24.45 | $23.54 | $23.97 | $23.97 | 188,474 |
| 2024-09-03 | $24.81 | $25.40 | $24.09 | $24.42 | $24.42 | 230,934 |
| 2024-08-30 | $24.93 | $25.10 | $24.61 | $25.00 | $25.00 | 120,792 |
| 2024-08-29 | $24.94 | $24.96 | $24.46 | $24.74 | $24.74 | 82,512 |
| 2024-08-28 | $24.33 | $24.96 | $24.33 | $24.72 | $24.72 | 70,680 |
| 2024-08-27 | $24.75 | $25.00 | $24.40 | $24.51 | $24.51 | 72,879 |
| 2024-08-26 | $25.60 | $25.71 | $24.77 | $24.94 | $24.94 | 254,574 |
| 2024-08-23 | $23.80 | $25.45 | $23.63 | $25.31 | $25.31 | 181,054 |
| 2024-08-22 | $23.04 | $23.71 | $23.04 | $23.56 | $23.56 | 274,424 |
| 2024-08-21 | $22.82 | $23.07 | $22.50 | $23.03 | $23.03 | 112,372 |
| 2024-08-20 | $22.80 | $22.80 | $22.38 | $22.56 | $22.56 | 97,017 |
| 2024-08-19 | $22.73 | $22.92 | $22.50 | $22.92 | $22.92 | 72,828 |
| 2024-08-16 | $22.15 | $22.88 | $22.15 | $22.70 | $22.70 | 106,594 |
| 2024-08-15 | $21.97 | $22.49 | $21.86 | $22.18 | $22.18 | 112,859 |
| 2024-08-14 | $21.96 | $21.96 | $21.23 | $21.50 | $21.33 | 73,331 |
| 2024-08-13 | $21.57 | $21.92 | $21.15 | $21.85 | $21.67 | 148,183 |
| 2024-08-12 | $21.99 | $22.10 | $21.17 | $21.25 | $21.08 | 102,340 |
| 2024-08-09 | $22.18 | $22.26 | $21.51 | $21.73 | $21.73 | 137,902 |
| 2024-08-08 | $22.15 | $22.28 | $21.76 | $22.25 | $22.25 | 137,615 |
| 2024-08-07 | $22.06 | $22.32 | $21.71 | $21.75 | $21.75 | 182,616 |
| 2024-08-06 | $21.29 | $21.88 | $21.10 | $21.68 | $21.68 | 186,473 |
| 2024-08-05 | $20.53 | $21.50 | $20.08 | $21.31 | $21.31 | 330,677 |
| 2024-08-02 | $21.87 | $22.08 | $21.46 | $21.88 | $21.88 | 208,302 |
| 2024-08-01 | $24.20 | $24.21 | $22.47 | $23.00 | $23.00 | 406,244 |
| 2024-07-31 | $24.27 | $25.09 | $23.91 | $24.22 | $24.22 | 268,430 |
| 2024-07-30 | $24.09 | $24.43 | $24.03 | $24.30 | $24.30 | 262,761 |
| 2024-07-29 | $25.27 | $25.27 | $24.05 | $24.05 | $24.05 | 348,102 |
| 2024-07-26 | $25.20 | $25.53 | $24.55 | $24.92 | $24.92 | 164,304 |
| 2024-07-25 | $24.21 | $25.41 | $23.15 | $24.37 | $24.37 | 282,699 |
| 2024-07-24 | $23.71 | $24.18 | $23.23 | $23.24 | $23.24 | 335,408 |
| 2024-07-23 | $22.43 | $23.96 | $22.43 | $23.90 | $23.90 | 332,078 |
| 2024-07-22 | $22.09 | $22.73 | $21.73 | $22.70 | $22.70 | 172,233 |
| 2024-07-19 | $22.22 | $22.80 | $22.07 | $22.30 | $22.30 | 136,459 |
| 2024-07-18 | $22.44 | $23.10 | $22.02 | $22.19 | $22.19 | 207,953 |
| 2024-07-17 | $21.51 | $22.71 | $21.51 | $22.69 | $22.69 | 312,428 |
| 2024-07-16 | $21.00 | $21.92 | $20.81 | $21.79 | $21.79 | 238,757 |
| 2024-07-15 | $20.38 | $21.00 | $20.16 | $20.72 | $20.72 | 338,530 |
| 2024-07-12 | $20.30 | $20.43 | $19.89 | $19.92 | $19.92 | 189,470 |
| 2024-07-11 | $19.62 | $20.26 | $19.40 | $20.13 | $20.13 | 402,939 |
| 2024-07-10 | $18.58 | $19.03 | $18.48 | $19.02 | $19.02 | 152,884 |
| 2024-07-09 | $18.20 | $18.55 | $17.98 | $18.51 | $18.51 | 242,248 |
| 2024-07-08 | $18.30 | $18.42 | $18.11 | $18.20 | $18.20 | 111,022 |
| 2024-07-05 | $18.55 | $18.62 | $18.00 | $18.20 | $18.20 | 149,915 |
| 2024-07-03 | $19.25 | $19.30 | $18.59 | $18.59 | $18.59 | 76,029 |
| 2024-07-02 | $19.10 | $19.26 | $18.90 | $19.22 | $19.22 | 213,044 |
| 2024-07-01 | $18.81 | $19.11 | $18.66 | $19.08 | $19.08 | 237,652 |
| 2024-06-28 | $18.14 | $19.01 | $18.14 | $18.89 | $18.89 | 593,701 |
| 2024-06-27 | $17.82 | $17.96 | $17.66 | $17.94 | $17.94 | 134,746 |
| 2024-06-26 | $17.50 | $18.00 | $17.44 | $17.77 | $17.77 | 149,486 |
| 2024-06-25 | $17.66 | $17.79 | $17.50 | $17.50 | $17.50 | 114,910 |
| 2024-06-24 | $17.59 | $18.13 | $17.38 | $17.79 | $17.79 | 187,465 |
| 2024-06-21 | $17.66 | $17.69 | $17.37 | $17.45 | $17.45 | 381,055 |
| 2024-06-20 | $17.49 | $17.84 | $17.33 | $17.63 | $17.63 | 121,018 |
| 2024-06-18 | $17.65 | $17.89 | $17.47 | $17.65 | $17.65 | 124,541 |
| 2024-06-17 | $17.25 | $17.72 | $17.07 | $17.72 | $17.72 | 181,195 |
| 2024-06-14 | $17.63 | $17.76 | $17.16 | $17.36 | $17.36 | 194,253 |
| 2024-06-13 | $18.12 | $18.12 | $17.53 | $17.85 | $17.85 | 168,864 |
| 2024-06-12 | $18.47 | $18.85 | $17.95 | $18.16 | $18.16 | 139,587 |
| 2024-06-11 | $17.89 | $17.97 | $17.69 | $17.86 | $17.86 | 151,301 |
| 2024-06-10 | $17.96 | $18.07 | $17.60 | $17.95 | $17.95 | 126,988 |
| 2024-06-07 | $17.61 | $18.25 | $17.61 | $18.08 | $18.08 | 141,490 |
| 2024-06-06 | $17.98 | $18.14 | $17.74 | $17.96 | $17.96 | 83,056 |
| 2024-06-05 | $18.03 | $18.09 | $17.75 | $18.02 | $18.02 | 103,064 |
| 2024-06-04 | $18.09 | $18.09 | $17.73 | $17.83 | $17.83 | 88,798 |
| 2024-06-03 | $19.02 | $19.21 | $18.15 | $18.24 | $18.24 | 146,664 |
| 2024-05-31 | $18.82 | $19.06 | $18.51 | $18.64 | $18.64 | 172,869 |
| 2024-05-30 | $18.74 | $19.09 | $18.44 | $18.91 | $18.91 | 121,190 |
| 2024-05-29 | $18.87 | $19.45 | $18.39 | $18.43 | $18.43 | 179,183 |
| 2024-05-28 | $20.14 | $20.15 | $19.19 | $19.28 | $19.28 | 100,006 |
| 2024-05-24 | $20.39 | $20.50 | $20.01 | $20.22 | $20.22 | 101,409 |
| 2024-05-23 | $20.90 | $20.90 | $20.21 | $20.26 | $20.26 | 328,526 |
| 2024-05-22 | $20.70 | $21.03 | $20.39 | $20.79 | $20.79 | 190,436 |
| 2024-05-21 | $20.62 | $20.90 | $20.62 | $20.79 | $20.79 | 81,636 |
| 2024-05-20 | $21.10 | $21.23 | $20.70 | $20.70 | $20.70 | 192,796 |
| 2024-05-17 | $20.73 | $21.34 | $20.73 | $21.12 | $21.12 | 123,972 |
| 2024-05-16 | $20.20 | $20.70 | $20.20 | $20.63 | $20.63 | 139,333 |
| 2024-05-15 | $20.10 | $20.31 | $19.86 | $20.31 | $20.31 | 120,455 |
| 2024-05-14 | $19.99 | $20.01 | $19.73 | $19.80 | $19.80 | 82,217 |
| 2024-05-13 | $20.34 | $20.75 | $19.86 | $19.89 | $19.71 | 115,957 |
| 2024-05-10 | $20.02 | $20.26 | $19.89 | $20.15 | $20.15 | 118,905 |
| 2024-05-09 | $19.91 | $20.04 | $19.77 | $20.01 | $20.01 | 144,520 |
| 2024-05-08 | $19.44 | $19.96 | $19.35 | $19.89 | $19.89 | 106,654 |
| 2024-05-07 | $19.74 | $19.89 | $19.62 | $19.63 | $19.63 | 124,568 |
| 2024-05-06 | $19.61 | $19.77 | $19.45 | $19.69 | $19.69 | 92,968 |
| 2024-05-03 | $19.44 | $19.53 | $19.20 | $19.49 | $19.49 | 115,706 |
| 2024-05-02 | $18.76 | $19.04 | $18.63 | $19.04 | $19.04 | 123,892 |
| 2024-05-01 | $18.01 | $18.86 | $18.01 | $18.55 | $18.55 | 209,309 |
| 2024-04-30 | $18.07 | $18.24 | $17.74 | $17.91 | $17.91 | 133,642 |
| 2024-04-29 | $18.54 | $18.82 | $18.22 | $18.26 | $18.26 | 164,804 |
| 2024-04-26 | $18.45 | $18.60 | $18.27 | $18.30 | $18.30 | 93,468 |
| 2024-04-25 | $19.14 | $19.52 | $18.31 | $18.46 | $18.46 | 168,050 |
| 2024-04-24 | $19.18 | $19.76 | $19.12 | $19.73 | $19.73 | 125,172 |
| 2024-04-23 | $18.91 | $19.58 | $18.91 | $19.41 | $19.41 | 98,379 |
| 2024-04-22 | $18.65 | $19.08 | $18.65 | $18.88 | $18.88 | 95,211 |
| 2024-04-19 | $18.01 | $18.80 | $17.80 | $18.64 | $18.64 | 227,599 |
| 2024-04-18 | $17.99 | $18.25 | $17.91 | $18.10 | $18.10 | 108,554 |
| 2024-04-17 | $18.12 | $18.26 | $17.98 | $18.00 | $18.00 | 112,716 |
| 2024-04-16 | $17.72 | $18.05 | $17.57 | $17.91 | $17.91 | 132,631 |
| 2024-04-15 | $17.95 | $18.15 | $17.61 | $17.87 | $17.87 | 129,299 |
| 2024-04-12 | $17.78 | $17.98 | $17.69 | $17.86 | $17.86 | 159,592 |
| 2024-04-11 | $18.10 | $18.10 | $17.76 | $18.00 | $18.00 | 112,886 |
| 2024-04-10 | $18.66 | $18.70 | $17.78 | $18.00 | $18.00 | 177,617 |
| 2024-04-09 | $18.99 | $19.33 | $18.92 | $19.19 | $19.19 | 130,901 |
| 2024-04-08 | $18.84 | $19.35 | $18.76 | $18.99 | $18.99 | 124,234 |
| 2024-04-05 | $18.57 | $19.00 | $18.54 | $18.69 | $18.69 | 91,731 |
| 2024-04-04 | $19.06 | $19.22 | $18.61 | $18.68 | $18.68 | 130,334 |
| 2024-04-03 | $18.60 | $18.86 | $18.45 | $18.85 | $18.85 | 161,634 |
| 2024-04-02 | $18.76 | $18.95 | $18.54 | $18.74 | $18.74 | 123,300 |
| 2024-04-01 | $19.63 | $19.63 | $18.92 | $19.05 | $19.05 | 99,387 |
| 2024-03-28 | $19.40 | $19.55 | $19.11 | $19.50 | $19.50 | 263,517 |
| 2024-03-27 | $18.79 | $19.36 | $18.79 | $19.36 | $19.36 | 236,466 |
| 2024-03-26 | $19.05 | $19.06 | $18.62 | $18.68 | $18.68 | 115,728 |
| 2024-03-25 | $19.10 | $19.33 | $18.85 | $18.98 | $18.98 | 113,009 |
| 2024-03-22 | $19.60 | $19.60 | $18.74 | $19.01 | $19.01 | 141,206 |
| 2024-03-21 | $19.68 | $19.74 | $19.37 | $19.51 | $19.51 | 154,178 |
| 2024-03-20 | $18.56 | $19.78 | $18.45 | $19.57 | $19.57 | 178,957 |
| 2024-03-19 | $18.72 | $19.01 | $18.39 | $18.67 | $18.67 | 82,973 |
| 2024-03-18 | $18.87 | $19.22 | $18.70 | $18.76 | $18.76 | 127,580 |
| 2024-03-15 | $18.75 | $19.28 | $18.75 | $18.90 | $18.90 | 444,115 |
| 2024-03-14 | $19.40 | $19.88 | $18.68 | $18.82 | $18.82 | 175,522 |
| 2024-03-13 | $19.77 | $20.07 | $19.35 | $19.49 | $19.49 | 94,380 |
| 2024-03-12 | $19.95 | $20.59 | $19.45 | $19.83 | $19.83 | 162,041 |
| 2024-03-11 | $19.64 | $20.77 | $19.55 | $20.02 | $20.02 | 192,891 |
| 2024-03-08 | $20.02 | $20.09 | $19.41 | $19.62 | $19.62 | 153,390 |
| 2024-03-07 | $20.06 | $20.10 | $19.52 | $19.67 | $19.67 | 200,109 |
| 2024-03-06 | $19.77 | $20.34 | $19.22 | $19.70 | $19.70 | 454,377 |
| 2024-03-05 | $19.28 | $19.89 | $19.28 | $19.70 | $19.70 | 263,385 |
| 2024-03-04 | $19.54 | $20.18 | $19.25 | $19.31 | $19.31 | 128,676 |
| 2024-03-01 | $19.74 | $19.89 | $19.10 | $19.68 | $19.68 | 141,718 |
| 2024-02-29 | $20.16 | $20.31 | $19.68 | $19.79 | $19.79 | 178,335 |
| 2024-02-28 | $19.75 | $19.97 | $19.65 | $19.70 | $19.70 | 138,106 |
| 2024-02-27 | $19.99 | $20.10 | $19.76 | $19.90 | $19.90 | 157,666 |
| 2024-02-26 | $20.09 | $20.16 | $19.70 | $19.89 | $19.89 | 134,984 |
| 2024-02-23 | $19.92 | $20.39 | $19.75 | $20.19 | $20.19 | 129,699 |
| 2024-02-22 | $20.12 | $20.21 | $19.79 | $19.96 | $19.96 | 180,126 |
| 2024-02-21 | $20.21 | $20.38 | $19.92 | $20.18 | $20.18 | 128,749 |
| 2024-02-20 | $20.16 | $20.69 | $20.16 | $20.39 | $20.39 | 161,131 |
| 2024-02-16 | $20.24 | $20.87 | $19.98 | $20.48 | $20.48 | 195,444 |
| 2024-02-15 | $20.26 | $20.65 | $20.04 | $20.56 | $20.56 | 303,803 |
| 2024-02-14 | $19.68 | $20.08 | $19.47 | $20.05 | $20.05 | 193,447 |
| 2024-02-13 | $20.35 | $20.54 | $19.24 | $19.54 | $19.38 | 222,133 |
| 2024-02-12 | $20.49 | $21.69 | $20.49 | $21.21 | $21.03 | 220,952 |
| 2024-02-09 | $20.02 | $20.58 | $19.53 | $20.58 | $20.58 | 219,571 |
| 2024-02-08 | $20.13 | $20.41 | $19.86 | $20.04 | $20.04 | 259,490 |
| 2024-02-07 | $21.07 | $21.07 | $20.00 | $20.10 | $20.10 | 643,488 |
| 2024-02-06 | $21.16 | $21.56 | $20.87 | $21.00 | $21.00 | 173,551 |
| 2024-02-05 | $21.31 | $21.56 | $20.74 | $21.16 | $21.16 | 231,837 |
| 2024-02-02 | $21.65 | $22.18 | $21.48 | $21.63 | $21.63 | 169,980 |
| 2024-02-01 | $23.05 | $23.17 | $21.78 | $22.19 | $22.19 | 270,639 |
| 2024-01-31 | $23.37 | $23.87 | $22.84 | $22.84 | $22.84 | 219,497 |
| 2024-01-30 | $24.00 | $24.25 | $23.87 | $23.90 | $23.90 | 101,456 |
| 2024-01-29 | $23.46 | $24.11 | $22.81 | $24.09 | $24.09 | 122,440 |
| 2024-01-26 | $24.33 | $24.41 | $23.10 | $23.24 | $23.24 | 153,939 |
| 2024-01-25 | $24.00 | $24.44 | $23.17 | $23.77 | $23.77 | 250,814 |
| 2024-01-24 | $23.68 | $24.00 | $23.60 | $23.67 | $23.67 | 163,416 |
| 2024-01-23 | $23.90 | $23.99 | $23.41 | $23.41 | $23.41 | 214,768 |
| 2024-01-22 | $23.26 | $23.73 | $23.19 | $23.72 | $23.72 | 158,905 |
| 2024-01-19 | $22.74 | $22.93 | $22.29 | $22.92 | $22.92 | 134,732 |
| 2024-01-18 | $22.53 | $22.74 | $22.24 | $22.54 | $22.54 | 125,370 |
| 2024-01-17 | $22.06 | $22.66 | $22.06 | $22.47 | $22.47 | 90,135 |
| 2024-01-16 | $22.35 | $22.77 | $22.35 | $22.41 | $22.41 | 132,926 |
| 2024-01-12 | $23.35 | $23.53 | $22.71 | $22.72 | $22.72 | 116,246 |
| 2024-01-11 | $22.84 | $23.30 | $22.59 | $23.03 | $23.03 | 137,419 |
| 2024-01-10 | $23.05 | $23.49 | $22.95 | $23.13 | $23.13 | 146,606 |
| 2024-01-09 | $23.08 | $23.44 | $22.58 | $23.16 | $23.16 | 203,937 |
| 2024-01-08 | $23.10 | $23.52 | $22.98 | $23.46 | $23.46 | 159,016 |
| 2024-01-05 | $22.32 | $23.17 | $22.21 | $23.13 | $23.13 | 252,523 |
| 2024-01-04 | $22.17 | $22.61 | $22.15 | $22.49 | $22.49 | 141,420 |
| 2024-01-03 | $22.85 | $22.85 | $22.04 | $22.09 | $22.09 | 96,543 |
| 2024-01-02 | $22.69 | $23.37 | $22.69 | $23.01 | $23.01 | 106,142 |
| 2023-12-29 | $23.40 | $23.40 | $22.90 | $22.91 | $22.91 | 123,609 |
| 2023-12-28 | $23.67 | $23.86 | $23.42 | $23.51 | $23.51 | 78,932 |
| 2023-12-27 | $23.80 | $24.00 | $23.59 | $23.73 | $23.73 | 133,536 |
| 2023-12-26 | $23.46 | $23.82 | $23.35 | $23.79 | $23.79 | 91,010 |
| 2023-12-22 | $23.15 | $23.56 | $23.15 | $23.29 | $23.29 | 116,065 |
| 2023-12-21 | $22.93 | $23.47 | $22.60 | $22.96 | $22.96 | 115,175 |
| 2023-12-20 | $23.21 | $23.73 | $22.63 | $22.68 | $22.68 | 129,067 |
| 2023-12-19 | $23.01 | $23.51 | $22.90 | $23.20 | $23.20 | 134,413 |
| 2023-12-18 | $23.12 | $23.24 | $22.66 | $22.87 | $22.87 | 116,432 |
| 2023-12-15 | $23.50 | $23.63 | $22.81 | $22.99 | $22.99 | 630,174 |
| 2023-12-14 | $23.07 | $23.78 | $22.81 | $23.39 | $23.39 | 258,300 |
| 2023-12-13 | $20.72 | $22.42 | $20.63 | $22.32 | $22.32 | 225,656 |
| 2023-12-12 | $21.20 | $21.20 | $20.70 | $20.72 | $20.72 | 103,230 |
| 2023-12-11 | $21.34 | $21.53 | $21.09 | $21.13 | $21.13 | 131,945 |
| 2023-12-08 | $21.11 | $21.60 | $20.84 | $21.31 | $21.31 | 79,038 |
| 2023-12-07 | $20.78 | $21.13 | $20.56 | $21.12 | $21.12 | 110,558 |
| 2023-12-06 | $20.96 | $21.54 | $20.69 | $20.73 | $20.73 | 104,525 |
| 2023-12-05 | $20.87 | $20.87 | $20.50 | $20.70 | $20.70 | 154,687 |
| 2023-12-04 | $20.76 | $21.26 | $20.51 | $20.91 | $20.91 | 163,032 |
| 2023-12-01 | $19.72 | $20.95 | $19.39 | $20.93 | $20.93 | 199,239 |
| 2023-11-30 | $19.77 | $19.92 | $19.33 | $19.66 | $19.66 | 154,333 |
| 2023-11-29 | $19.39 | $20.05 | $19.26 | $19.70 | $19.70 | 165,304 |
| 2023-11-28 | $19.01 | $19.19 | $18.83 | $19.13 | $19.13 | 81,441 |
| 2023-11-27 | $19.19 | $19.48 | $19.01 | $19.01 | $19.01 | 144,731 |
| 2023-11-24 | $19.09 | $19.28 | $19.03 | $19.17 | $19.17 | 36,264 |
| 2023-11-22 | $19.34 | $19.34 | $18.96 | $19.13 | $19.13 | 72,272 |
| 2023-11-21 | $19.41 | $19.43 | $19.01 | $19.02 | $19.02 | 129,110 |
| 2023-11-20 | $19.20 | $19.64 | $19.11 | $19.53 | $19.53 | 168,289 |
| 2023-11-17 | $19.08 | $19.23 | $18.83 | $19.21 | $19.21 | 108,355 |
| 2023-11-16 | $19.25 | $19.25 | $18.80 | $18.82 | $18.82 | 147,452 |
| 2023-11-15 | $19.06 | $19.37 | $18.99 | $19.32 | $19.32 | 143,910 |
| 2023-11-14 | $18.16 | $19.12 | $18.10 | $19.00 | $19.00 | 168,139 |
| 2023-11-13 | $17.54 | $17.66 | $17.32 | $17.53 | $17.37 | 49,278 |
| 2023-11-10 | $17.70 | $17.86 | $17.32 | $17.71 | $17.71 | 89,351 |
| 2023-11-09 | $18.11 | $18.11 | $17.40 | $17.49 | $17.49 | 82,206 |
| 2023-11-08 | $18.39 | $18.39 | $17.95 | $18.10 | $18.10 | 69,974 |
| 2023-11-07 | $18.54 | $18.54 | $18.12 | $18.35 | $18.35 | 65,863 |
| 2023-11-06 | $18.70 | $18.82 | $18.44 | $18.61 | $18.61 | 72,970 |
| 2023-11-03 | $18.15 | $18.81 | $17.85 | $18.66 | $18.66 | 138,858 |
| 2023-11-02 | $16.74 | $17.64 | $16.60 | $17.61 | $17.61 | 131,429 |
| 2023-11-01 | $16.35 | $16.90 | $16.15 | $16.50 | $16.50 | 110,016 |
| 2023-10-31 | $16.19 | $16.50 | $16.11 | $16.29 | $16.29 | 81,729 |
| 2023-10-30 | $15.94 | $16.31 | $15.89 | $16.27 | $16.27 | 102,716 |
| 2023-10-27 | $16.62 | $16.62 | $15.66 | $15.73 | $15.73 | 140,927 |
| 2023-10-26 | $14.51 | $16.89 | $14.51 | $16.71 | $16.71 | 126,945 |
| 2023-10-25 | $16.15 | $16.30 | $15.71 | $16.23 | $16.23 | 129,895 |
| 2023-10-24 | $16.79 | $16.82 | $16.13 | $16.29 | $16.29 | 98,005 |
| 2023-10-23 | $16.75 | $16.97 | $16.62 | $16.65 | $16.65 | 72,462 |
| 2023-10-20 | $17.37 | $17.37 | $16.75 | $16.81 | $16.81 | 110,410 |
| 2023-10-19 | $17.61 | $17.67 | $17.31 | $17.34 | $17.34 | 56,509 |
| 2023-10-18 | $17.85 | $17.90 | $17.59 | $17.61 | $17.61 | 78,111 |
| 2023-10-17 | $17.55 | $18.24 | $17.55 | $18.05 | $18.05 | 106,066 |
| 2023-10-16 | $17.48 | $17.76 | $17.45 | $17.62 | $17.62 | 58,511 |
| 2023-10-13 | $17.88 | $17.97 | $17.18 | $17.30 | $17.30 | 89,822 |
| 2023-10-12 | $18.01 | $18.01 | $17.59 | $17.73 | $17.73 | 70,966 |
| 2023-10-11 | $17.82 | $18.11 | $17.81 | $18.00 | $18.00 | 60,898 |
| 2023-10-10 | $17.74 | $18.11 | $17.60 | $17.79 | $17.79 | 83,439 |
| 2023-10-09 | $17.31 | $17.82 | $17.31 | $17.65 | $17.65 | 91,868 |
| 2023-10-06 | $17.92 | $17.92 | $17.37 | $17.53 | $17.53 | 107,279 |
| 2023-10-05 | $17.37 | $17.98 | $17.32 | $17.77 | $17.77 | 138,259 |
| 2023-10-04 | $17.05 | $17.37 | $16.87 | $17.32 | $17.32 | 85,264 |
| 2023-10-03 | $17.42 | $18.31 | $16.93 | $17.03 | $17.03 | 159,475 |
| 2023-10-02 | $17.64 | $17.79 | $17.33 | $17.48 | $17.48 | 112,886 |
| 2023-09-29 | $17.93 | $18.13 | $17.69 | $17.83 | $17.83 | 121,338 |
| 2023-09-28 | $17.76 | $18.00 | $17.71 | $17.77 | $17.77 | 73,550 |
| 2023-09-27 | $17.55 | $17.91 | $17.39 | $17.79 | $17.79 | 118,331 |
| 2023-09-26 | $17.56 | $17.86 | $17.35 | $17.52 | $17.52 | 91,681 |
| 2023-09-25 | $17.46 | $18.03 | $17.46 | $17.72 | $17.72 | 66,728 |
| 2023-09-22 | $17.71 | $18.38 | $17.50 | $17.58 | $17.58 | 63,964 |
| 2023-09-21 | $17.54 | $17.98 | $17.54 | $17.67 | $17.67 | 78,551 |
| 2023-09-20 | $18.11 | $18.68 | $17.81 | $17.83 | $17.83 | 91,626 |
| 2023-09-19 | $18.09 | $19.01 | $17.82 | $18.00 | $18.00 | 83,356 |
| 2023-09-18 | $18.54 | $18.54 | $18.03 | $18.06 | $18.06 | 125,297 |
| 2023-09-15 | $18.89 | $19.08 | $18.55 | $18.58 | $18.58 | 387,069 |
| 2023-09-14 | $18.69 | $19.01 | $18.67 | $18.98 | $18.98 | 177,955 |
| 2023-09-13 | $18.73 | $18.74 | $18.37 | $18.48 | $18.48 | 84,359 |
| 2023-09-12 | $18.65 | $18.85 | $18.52 | $18.70 | $18.70 | 66,569 |
| 2023-09-11 | $18.86 | $19.09 | $18.65 | $18.67 | $18.67 | 85,041 |
| 2023-09-08 | $18.86 | $18.96 | $18.59 | $18.75 | $18.75 | 119,641 |
| 2023-09-07 | $18.69 | $18.91 | $18.34 | $18.77 | $18.77 | 209,134 |
| 2023-09-06 | $19.10 | $19.30 | $18.67 | $18.77 | $18.77 | 165,496 |
| 2023-09-05 | $19.53 | $19.58 | $19.07 | $19.10 | $19.10 | 100,857 |
| 2023-09-01 | $19.36 | $19.85 | $19.29 | $19.64 | $19.64 | 99,169 |
| 2023-08-31 | $19.03 | $19.19 | $18.96 | $19.12 | $19.12 | 107,012 |
| 2023-08-30 | $19.07 | $19.15 | $18.80 | $19.01 | $19.01 | 141,607 |
| 2023-08-29 | $18.81 | $19.14 | $18.59 | $19.08 | $19.08 | 94,076 |
| 2023-08-28 | $18.62 | $19.21 | $18.62 | $18.78 | $18.78 | 72,788 |
| 2023-08-25 | $18.87 | $18.97 | $18.28 | $18.54 | $18.54 | 91,062 |
| 2023-08-24 | $18.77 | $19.11 | $18.64 | $18.80 | $18.80 | 129,373 |
| 2023-08-23 | $18.71 | $19.06 | $18.47 | $18.89 | $18.89 | 114,353 |
| 2023-08-22 | $19.10 | $19.13 | $18.50 | $18.71 | $18.71 | 213,361 |
| 2023-08-21 | $19.51 | $19.99 | $19.03 | $19.13 | $19.13 | 120,817 |
| 2023-08-18 | $19.22 | $19.70 | $19.18 | $19.47 | $19.47 | 126,088 |
| 2023-08-17 | $19.52 | $19.80 | $19.33 | $19.43 | $19.43 | 133,889 |
| 2023-08-16 | $19.74 | $20.01 | $19.44 | $19.45 | $19.45 | 126,118 |
| 2023-08-15 | $20.24 | $20.27 | $19.70 | $19.74 | $19.74 | 164,059 |
| 2023-08-14 | $20.85 | $20.88 | $20.37 | $20.56 | $20.56 | 153,619 |
| 2023-08-11 | $20.88 | $21.35 | $20.88 | $21.13 | $20.96 | 105,584 |
| 2023-08-10 | $20.92 | $21.26 | $20.79 | $21.01 | $20.84 | 134,145 |
| 2023-08-09 | $21.43 | $21.43 | $20.53 | $20.80 | $20.63 | 288,346 |
| 2023-08-08 | $20.88 | $21.57 | $20.35 | $21.49 | $21.31 | 190,187 |
| 2023-08-07 | $20.90 | $21.34 | $20.58 | $21.31 | $21.31 | 165,775 |
| 2023-08-04 | $20.74 | $20.99 | $20.71 | $20.78 | $20.78 | 95,597 |
| 2023-08-03 | $20.61 | $20.89 | $20.31 | $20.75 | $20.75 | 139,089 |
| 2023-08-02 | $20.28 | $20.77 | $20.28 | $20.71 | $20.71 | 167,616 |
| 2023-08-01 | $20.33 | $20.57 | $19.71 | $20.48 | $20.48 | 459,132 |
| 2023-07-31 | $20.61 | $21.21 | $20.29 | $20.47 | $20.47 | 511,668 |
| 2023-07-28 | $20.22 | $20.61 | $19.99 | $20.06 | $20.06 | 248,765 |
| 2023-07-27 | $20.67 | $20.81 | $19.65 | $19.89 | $19.89 | 258,673 |
| 2023-07-26 | $18.79 | $19.90 | $18.79 | $19.72 | $19.72 | 341,801 |
| 2023-07-25 | $18.83 | $18.98 | $18.54 | $18.74 | $18.74 | 241,878 |
| 2023-07-24 | $18.17 | $18.99 | $18.17 | $18.89 | $18.89 | 203,237 |
| 2023-07-21 | $18.42 | $18.42 | $18.01 | $18.22 | $18.22 | 173,729 |
| 2023-07-20 | $18.46 | $18.46 | $17.92 | $18.25 | $18.25 | 168,066 |
| 2023-07-19 | $18.06 | $18.59 | $17.89 | $18.51 | $18.51 | 234,826 |
| 2023-07-18 | $17.23 | $18.09 | $16.88 | $18.03 | $18.03 | 194,431 |
| 2023-07-17 | $16.86 | $17.47 | $16.86 | $17.24 | $17.24 | 175,289 |
| 2023-07-14 | $17.30 | $17.30 | $16.74 | $16.94 | $16.94 | 104,168 |
| 2023-07-13 | $16.91 | $17.18 | $16.71 | $17.15 | $17.15 | 165,864 |
| 2023-07-12 | $16.73 | $16.93 | $16.61 | $16.76 | $16.76 | 141,268 |
| 2023-07-11 | $16.22 | $16.41 | $16.04 | $16.35 | $16.35 | 118,452 |
| 2023-07-10 | $16.18 | $16.70 | $16.06 | $16.21 | $16.21 | 226,228 |
| 2023-07-07 | $16.04 | $16.47 | $15.96 | $16.25 | $16.25 | 346,824 |
| 2023-07-06 | $16.31 | $16.45 | $15.88 | $16.01 | $16.01 | 256,975 |
| 2023-07-05 | $16.79 | $16.83 | $16.37 | $16.55 | $16.55 | 199,761 |
| 2023-07-03 | $16.55 | $16.98 | $16.55 | $16.95 | $16.95 | 108,142 |
| 2023-06-30 | $17.09 | $17.09 | $16.58 | $16.59 | $16.59 | 224,764 |
| 2023-06-29 | $16.89 | $17.16 | $16.80 | $17.01 | $17.01 | 214,238 |
| 2023-06-28 | $17.12 | $17.12 | $16.55 | $16.74 | $16.74 | 283,608 |
| 2023-06-27 | $16.98 | $17.55 | $16.78 | $17.25 | $17.25 | 367,981 |
| 2023-06-26 | $16.65 | $17.10 | $16.65 | $16.95 | $16.95 | 319,533 |
| 2023-06-23 | $16.23 | $16.77 | $16.17 | $16.64 | $16.64 | 975,121 |
| 2023-06-22 | $16.90 | $16.90 | $16.28 | $16.40 | $16.40 | 264,443 |
| 2023-06-21 | $16.86 | $17.08 | $16.63 | $16.97 | $16.97 | 321,383 |
| 2023-06-20 | $16.98 | $16.99 | $16.57 | $16.89 | $16.89 | 245,569 |
| 2023-06-16 | $17.40 | $17.43 | $16.91 | $17.07 | $17.07 | 580,950 |
| 2023-06-15 | $16.80 | $17.36 | $16.77 | $17.26 | $17.26 | 259,195 |
| 2023-06-14 | $17.00 | $17.32 | $16.70 | $16.86 | $16.86 | 417,967 |
| 2023-06-13 | $16.24 | $16.96 | $16.14 | $16.91 | $16.91 | 278,710 |
| 2023-06-12 | $16.15 | $16.54 | $16.02 | $16.25 | $16.25 | 221,227 |
| 2023-06-09 | $16.10 | $16.33 | $15.80 | $16.15 | $16.15 | 203,493 |
| 2023-06-08 | $15.91 | $16.41 | $15.56 | $16.16 | $16.16 | 383,940 |
| 2023-06-07 | $15.24 | $16.05 | $15.05 | $15.90 | $15.90 | 379,473 |
| 2023-06-06 | $14.28 | $15.37 | $14.25 | $14.99 | $14.99 | 462,924 |
| 2023-06-05 | $14.72 | $14.89 | $14.21 | $14.25 | $14.25 | 413,462 |
| 2023-06-02 | $14.30 | $14.96 | $14.03 | $14.72 | $14.72 | 352,417 |
| 2023-06-01 | $13.77 | $14.17 | $13.51 | $14.11 | $14.11 | 339,563 |
| 2023-05-31 | $13.69 | $13.69 | $13.15 | $13.58 | $13.58 | 361,001 |
| 2023-05-30 | $14.00 | $14.01 | $13.59 | $13.75 | $13.75 | 234,043 |
| 2023-05-26 | $13.84 | $13.98 | $13.61 | $13.94 | $13.94 | 173,511 |
| 2023-05-25 | $14.15 | $14.33 | $13.80 | $13.87 | $13.87 | 218,265 |
| 2023-05-24 | $14.59 | $14.60 | $14.26 | $14.29 | $14.29 | 222,489 |
| 2023-05-23 | $14.54 | $15.18 | $14.26 | $14.70 | $14.70 | 282,012 |
| 2023-05-22 | $14.08 | $14.50 | $13.89 | $14.38 | $14.38 | 374,573 |
| 2023-05-19 | $14.44 | $14.71 | $13.84 | $13.93 | $13.93 | 358,936 |
| 2023-05-18 | $14.29 | $14.44 | $14.12 | $14.16 | $14.16 | 297,214 |
| 2023-05-17 | $13.73 | $14.46 | $13.63 | $14.24 | $14.24 | 507,266 |
| 2023-05-16 | $13.90 | $13.97 | $13.46 | $13.49 | $13.49 | 179,102 |
| 2023-05-15 | $13.58 | $14.00 | $13.53 | $13.78 | $13.78 | 264,325 |
| 2023-05-12 | $13.61 | $13.76 | $13.38 | $13.54 | $13.54 | 206,731 |
| 2023-05-11 | $13.77 | $13.92 | $13.49 | $13.74 | $13.57 | 205,297 |
| 2023-05-10 | $14.49 | $14.57 | $13.88 | $14.01 | $14.01 | 274,828 |
| 2023-05-09 | $14.20 | $14.36 | $13.83 | $14.20 | $14.20 | 207,906 |
| 2023-05-08 | $14.84 | $15.22 | $14.25 | $14.27 | $14.27 | 325,354 |
| 2023-05-05 | $14.41 | $14.75 | $14.13 | $14.52 | $14.52 | 348,534 |
| 2023-05-04 | $14.25 | $14.60 | $13.11 | $13.78 | $13.78 | 604,969 |
| 2023-05-03 | $14.68 | $15.20 | $14.67 | $14.74 | $14.74 | 353,658 |
| 2023-05-02 | $15.45 | $15.45 | $14.25 | $14.67 | $14.67 | 451,288 |
| 2023-05-01 | $15.85 | $16.01 | $15.48 | $15.51 | $15.51 | 193,735 |
| 2023-04-28 | $15.43 | $15.96 | $15.43 | $15.78 | $15.78 | 205,352 |
| 2023-04-27 | $15.69 | $16.10 | $15.31 | $15.51 | $15.51 | 241,186 |
| 2023-04-26 | $15.49 | $15.78 | $15.41 | $15.72 | $15.72 | 163,858 |
| 2023-04-25 | $16.11 | $16.51 | $15.26 | $15.43 | $15.43 | 241,854 |
| 2023-04-24 | $16.27 | $16.38 | $16.11 | $16.20 | $16.20 | 100,648 |
| 2023-04-21 | $16.36 | $16.44 | $16.08 | $16.22 | $16.22 | 97,336 |
| 2023-04-20 | $16.38 | $16.57 | $16.25 | $16.40 | $16.40 | 225,368 |
| 2023-04-19 | $16.19 | $16.72 | $16.06 | $16.55 | $16.55 | 310,687 |
| 2023-04-18 | $16.69 | $16.69 | $16.04 | $16.11 | $16.11 | 183,857 |
| 2023-04-17 | $16.25 | $16.71 | $16.08 | $16.69 | $16.69 | 188,832 |
| 2023-04-14 | $17.04 | $17.06 | $16.24 | $16.34 | $16.34 | 197,594 |
| 2023-04-13 | $16.58 | $17.12 | $16.31 | $16.82 | $16.82 | 218,077 |
| 2023-04-12 | $17.14 | $17.14 | $16.45 | $16.47 | $16.47 | 161,539 |
| 2023-04-11 | $17.45 | $17.45 | $16.90 | $16.96 | $16.96 | 181,690 |
| 2023-04-10 | $17.35 | $17.55 | $17.17 | $17.31 | $17.31 | 202,947 |
| 2023-04-06 | $17.39 | $17.77 | $17.33 | $17.37 | $17.37 | 168,234 |
| 2023-04-05 | $17.14 | $17.57 | $17.14 | $17.51 | $17.51 | 182,942 |
| 2023-04-04 | $17.79 | $17.81 | $17.01 | $17.43 | $17.43 | 206,536 |
| 2023-04-03 | $17.65 | $17.96 | $17.39 | $17.76 | $17.76 | 267,665 |
| 2023-03-31 | $17.68 | $17.74 | $17.30 | $17.68 | $17.68 | 311,263 |
| 2023-03-30 | $18.05 | $18.08 | $17.45 | $17.56 | $17.56 | 289,679 |
| 2023-03-29 | $17.69 | $17.94 | $17.40 | $17.92 | $17.92 | 183,090 |
| 2023-03-28 | $17.75 | $17.86 | $17.40 | $17.61 | $17.61 | 170,836 |
| 2023-03-27 | $18.35 | $18.37 | $17.72 | $17.72 | $17.72 | 151,483 |
| 2023-03-24 | $17.22 | $18.05 | $17.06 | $18.00 | $18.00 | 168,055 |
| 2023-03-23 | $18.31 | $18.31 | $17.32 | $17.35 | $17.35 | 144,947 |
| 2023-03-22 | $18.69 | $19.15 | $18.06 | $18.08 | $18.08 | 167,041 |
| 2023-03-21 | $18.54 | $19.24 | $18.17 | $18.70 | $18.70 | 478,771 |
| 2023-03-20 | $18.72 | $19.03 | $17.79 | $17.93 | $17.93 | 266,054 |
| 2023-03-17 | $19.19 | $19.82 | $18.20 | $18.41 | $18.41 | 444,271 |
| 2023-03-16 | $18.81 | $20.27 | $18.39 | $19.67 | $19.67 | 224,796 |
| 2023-03-15 | $17.66 | $19.09 | $17.62 | $19.05 | $19.05 | 295,768 |
| 2023-03-14 | $19.70 | $20.04 | $18.50 | $18.73 | $18.73 | 355,654 |
| 2023-03-13 | $21.04 | $21.21 | $16.02 | $18.66 | $18.66 | 864,199 |
| 2023-03-10 | $21.42 | $21.77 | $20.30 | $21.32 | $21.32 | 280,050 |
| 2023-03-09 | $23.39 | $23.49 | $21.48 | $22.01 | $22.01 | 267,763 |
| 2023-03-08 | $23.59 | $23.71 | $23.31 | $23.51 | $23.51 | 124,154 |
| 2023-03-07 | $24.07 | $24.16 | $23.46 | $23.54 | $23.54 | 111,675 |
| 2023-03-06 | $24.73 | $24.82 | $24.07 | $24.12 | $24.12 | 142,844 |
| 2023-03-03 | $24.11 | $24.87 | $24.11 | $24.79 | $24.79 | 150,530 |
| 2023-03-02 | $24.22 | $24.31 | $23.93 | $24.13 | $24.13 | 156,685 |
| 2023-03-01 | $24.26 | $24.51 | $24.05 | $24.43 | $24.43 | 156,571 |
| 2023-02-28 | $24.43 | $24.56 | $24.25 | $24.25 | $24.25 | 105,472 |
| 2023-02-27 | $24.65 | $24.86 | $24.36 | $24.43 | $24.43 | 94,168 |
| 2023-02-24 | $24.47 | $24.89 | $23.93 | $24.48 | $24.48 | 99,591 |
| 2023-02-23 | $24.58 | $24.82 | $23.73 | $24.66 | $24.66 | 107,811 |
| 2023-02-22 | $24.39 | $24.60 | $24.25 | $24.55 | $24.55 | 170,851 |
| 2023-02-21 | $24.31 | $24.37 | $24.14 | $24.25 | $24.25 | 227,470 |
| 2023-02-17 | $24.21 | $24.41 | $23.95 | $24.38 | $24.38 | 114,495 |
| 2023-02-16 | $24.12 | $24.42 | $23.90 | $24.06 | $24.06 | 140,864 |
| 2023-02-15 | $24.21 | $24.55 | $23.65 | $24.55 | $24.39 | 106,301 |
| 2023-02-14 | $23.97 | $24.46 | $23.75 | $24.37 | $24.21 | 197,117 |
| 2023-02-13 | $24.02 | $24.27 | $23.82 | $24.10 | $23.95 | 65,792 |
| 2023-02-10 | $24.24 | $24.48 | $23.81 | $23.91 | $23.76 | 107,420 |
| 2023-02-09 | $24.42 | $24.83 | $24.09 | $24.28 | $24.28 | 111,695 |
| 2023-02-08 | $24.27 | $24.61 | $23.55 | $24.37 | $24.37 | 83,927 |
| 2023-02-07 | $24.37 | $24.67 | $24.16 | $24.48 | $24.48 | 113,755 |
| 2023-02-06 | $24.59 | $24.79 | $24.36 | $24.43 | $24.43 | 112,132 |
| 2023-02-03 | $24.20 | $24.87 | $24.20 | $24.83 | $24.83 | 127,112 |
| 2023-02-02 | $23.74 | $24.51 | $23.73 | $24.30 | $24.30 | 140,364 |
| 2023-02-01 | $23.62 | $24.23 | $23.53 | $23.94 | $23.94 | 155,250 |
| 2023-01-31 | $22.80 | $23.77 | $22.80 | $23.77 | $23.77 | 298,093 |
| 2023-01-30 | $22.00 | $23.26 | $21.81 | $22.81 | $22.81 | 247,309 |
| 2023-01-27 | $22.32 | $22.67 | $22.14 | $22.16 | $22.16 | 117,758 |
| 2023-01-26 | $24.43 | $24.84 | $21.35 | $22.40 | $22.40 | 478,432 |
| 2023-01-25 | $24.39 | $24.56 | $24.08 | $24.43 | $24.43 | 128,420 |
| 2023-01-24 | $24.78 | $24.78 | $24.49 | $24.50 | $24.50 | 73,663 |
| 2023-01-23 | $24.67 | $25.11 | $24.65 | $24.92 | $24.92 | 105,587 |
| 2023-01-20 | $24.04 | $24.61 | $23.90 | $24.59 | $24.59 | 209,273 |
| 2023-01-19 | $24.08 | $24.22 | $23.84 | $24.00 | $24.00 | 153,686 |
| 2023-01-18 | $25.22 | $25.22 | $24.16 | $24.18 | $24.18 | 114,271 |
| 2023-01-17 | $25.79 | $25.88 | $25.23 | $25.30 | $25.30 | 237,086 |
| 2023-01-13 | $25.54 | $25.86 | $25.36 | $25.69 | $25.69 | 90,405 |
| 2023-01-12 | $25.78 | $26.12 | $25.55 | $25.97 | $25.97 | 127,325 |
| 2023-01-11 | $25.52 | $25.74 | $25.41 | $25.69 | $25.69 | 59,630 |
| 2023-01-10 | $25.37 | $25.51 | $25.02 | $25.40 | $25.40 | 137,911 |
| 2023-01-09 | $25.24 | $25.50 | $25.00 | $25.31 | $25.31 | 90,256 |
| 2023-01-06 | $24.47 | $25.18 | $24.41 | $25.16 | $25.16 | 103,738 |
| 2023-01-05 | $24.42 | $24.42 | $23.83 | $24.24 | $24.24 | 106,708 |
| 2023-01-04 | $24.17 | $25.35 | $24.17 | $24.55 | $24.55 | 110,472 |
| 2023-01-03 | $24.29 | $24.54 | $23.80 | $24.07 | $24.07 | 182,540 |
| 2022-12-30 | $24.32 | $24.41 | $23.99 | $24.21 | $24.21 | 79,652 |
| 2022-12-29 | $24.05 | $24.44 | $23.61 | $24.37 | $24.37 | 118,555 |
| 2022-12-28 | $24.65 | $25.00 | $23.80 | $23.88 | $23.88 | 97,961 |
| 2022-12-27 | $24.36 | $24.96 | $24.12 | $24.64 | $24.64 | 162,424 |
| 2022-12-23 | $24.19 | $24.51 | $24.10 | $24.34 | $24.34 | 90,884 |
| 2022-12-22 | $23.86 | $24.31 | $23.66 | $24.24 | $24.24 | 148,541 |
| 2022-12-21 | $24.02 | $24.32 | $23.83 | $24.16 | $24.16 | 139,930 |
| 2022-12-20 | $23.45 | $24.02 | $23.40 | $23.81 | $23.81 | 152,588 |
| 2022-12-19 | $23.20 | $23.59 | $23.16 | $23.49 | $23.49 | 203,869 |
| 2022-12-16 | $23.30 | $23.60 | $23.11 | $23.20 | $23.20 | 391,415 |
| 2022-12-15 | $23.88 | $23.97 | $23.30 | $23.49 | $23.49 | 204,474 |
| 2022-12-14 | $24.72 | $24.88 | $24.01 | $24.18 | $24.18 | 161,917 |
| 2022-12-13 | $25.24 | $25.49 | $24.62 | $24.80 | $24.80 | 182,190 |
| 2022-12-12 | $24.81 | $24.96 | $24.47 | $24.71 | $24.71 | 188,471 |
| 2022-12-09 | $24.85 | $25.16 | $24.51 | $24.95 | $24.95 | 96,853 |
| 2022-12-08 | $25.06 | $25.17 | $24.71 | $24.90 | $24.90 | 120,584 |
| 2022-12-07 | $25.34 | $25.62 | $24.88 | $24.93 | $24.93 | 91,250 |
| 2022-12-06 | $25.73 | $25.97 | $25.17 | $25.31 | $25.31 | 149,894 |
| 2022-12-05 | $26.22 | $26.22 | $25.49 | $25.82 | $25.82 | 144,613 |
| 2022-12-02 | $25.79 | $26.38 | $25.70 | $26.28 | $26.28 | 128,165 |
| 2022-12-01 | $26.53 | $26.55 | $25.72 | $26.08 | $26.08 | 102,934 |
| 2022-11-30 | $25.68 | $26.38 | $25.16 | $26.24 | $26.24 | 184,994 |
| 2022-11-29 | $25.45 | $25.90 | $25.35 | $25.69 | $25.69 | 105,179 |
| 2022-11-28 | $26.12 | $26.31 | $24.93 | $25.57 | $25.57 | 107,011 |
| 2022-11-25 | $26.33 | $26.45 | $26.16 | $26.38 | $26.38 | 45,126 |
| 2022-11-23 | $26.27 | $26.54 | $26.18 | $26.19 | $26.19 | 123,848 |
| 2022-11-22 | $26.07 | $26.37 | $25.91 | $26.27 | $26.27 | 194,903 |
| 2022-11-21 | $25.26 | $26.00 | $25.06 | $25.96 | $25.96 | 147,647 |
| 2022-11-18 | $25.33 | $25.47 | $24.98 | $25.20 | $25.20 | 118,170 |
| 2022-11-17 | $25.14 | $25.41 | $24.59 | $24.80 | $24.80 | 76,135 |
| 2022-11-16 | $25.63 | $25.67 | $25.15 | $25.41 | $25.41 | 192,028 |
| 2022-11-15 | $25.12 | $25.70 | $24.87 | $25.62 | $25.62 | 147,835 |
| 2022-11-14 | $24.71 | $25.07 | $24.54 | $24.75 | $24.75 | 170,402 |
| 2022-11-11 | $25.03 | $25.15 | $24.60 | $24.87 | $24.87 | 104,300 |
| 2022-11-10 | $23.75 | $25.01 | $23.74 | $24.96 | $24.96 | 166,809 |
| 2022-11-09 | $24.00 | $24.08 | $23.72 | $23.80 | $23.65 | 117,813 |
| 2022-11-08 | $24.25 | $24.30 | $23.83 | $24.17 | $24.02 | 114,450 |
| 2022-11-07 | $24.50 | $24.90 | $24.23 | $24.46 | $24.31 | 135,291 |
| 2022-11-04 | $24.44 | $24.71 | $24.28 | $24.71 | $24.56 | 96,628 |
| 2022-11-03 | $24.05 | $24.33 | $23.76 | $24.24 | $24.09 | 69,499 |
| 2022-11-02 | $24.59 | $24.86 | $24.07 | $24.33 | $24.18 | 99,496 |
| 2022-11-01 | $25.08 | $25.24 | $24.63 | $24.71 | $24.56 | 76,987 |
| 2022-10-31 | $24.91 | $25.29 | $24.54 | $25.05 | $24.90 | 133,759 |
| 2022-10-28 | $24.10 | $25.17 | $23.96 | $24.89 | $24.89 | 133,749 |
| 2022-10-27 | $24.93 | $24.95 | $23.62 | $23.70 | $23.70 | 121,178 |
| 2022-10-26 | $25.41 | $25.43 | $24.65 | $24.84 | $24.84 | 102,927 |
| 2022-10-25 | $24.79 | $25.46 | $24.67 | $25.19 | $25.19 | 77,293 |
| 2022-10-24 | $24.19 | $24.82 | $24.19 | $24.76 | $24.76 | 83,900 |
| 2022-10-21 | $23.78 | $24.25 | $23.53 | $24.16 | $24.16 | 76,801 |
| 2022-10-20 | $24.38 | $24.43 | $23.36 | $23.53 | $23.53 | 77,083 |
| 2022-10-19 | $24.29 | $24.55 | $23.96 | $24.42 | $24.42 | 95,246 |
| 2022-10-18 | $25.00 | $25.23 | $24.18 | $24.56 | $24.56 | 87,687 |
| 2022-10-17 | $24.32 | $24.68 | $24.24 | $24.65 | $24.65 | 157,618 |
| 2022-10-14 | $24.46 | $24.85 | $23.84 | $23.92 | $23.92 | 92,541 |
| 2022-10-13 | $22.55 | $24.41 | $22.55 | $24.37 | $24.37 | 128,679 |
| 2022-10-12 | $22.90 | $23.10 | $22.78 | $22.91 | $22.91 | 57,161 |
| 2022-10-11 | $22.66 | $23.11 | $22.60 | $22.91 | $22.91 | 71,681 |
| 2022-10-10 | $22.66 | $23.08 | $22.66 | $22.79 | $22.79 | 62,115 |
| 2022-10-07 | $23.37 | $23.42 | $22.66 | $22.66 | $22.66 | 80,422 |
| 2022-10-06 | $23.77 | $23.92 | $23.27 | $23.43 | $23.43 | 59,383 |
| 2022-10-05 | $23.82 | $24.05 | $23.60 | $23.93 | $23.93 | 62,386 |
| 2022-10-04 | $23.82 | $24.39 | $23.82 | $24.08 | $24.08 | 132,509 |
| 2022-10-03 | $23.24 | $23.66 | $23.02 | $23.64 | $23.64 | 115,416 |
| 2022-09-30 | $23.57 | $23.61 | $23.05 | $23.06 | $23.06 | 139,275 |
| 2022-09-29 | $23.61 | $24.03 | $23.01 | $23.53 | $23.53 | 100,237 |
| 2022-09-28 | $23.65 | $24.10 | $23.55 | $23.83 | $23.83 | 76,452 |
| 2022-09-27 | $24.04 | $24.23 | $23.42 | $23.59 | $23.59 | 59,316 |
| 2022-09-26 | $24.09 | $24.31 | $23.88 | $23.92 | $23.92 | 73,014 |
| 2022-09-23 | $24.50 | $24.50 | $23.84 | $24.09 | $24.09 | 74,991 |
| 2022-09-22 | $25.29 | $25.30 | $24.56 | $24.67 | $24.67 | 64,692 |
| 2022-09-21 | $25.39 | $25.80 | $24.99 | $25.24 | $25.24 | 80,461 |
| 2022-09-20 | $25.16 | $25.39 | $25.07 | $25.30 | $25.30 | 45,760 |
| 2022-09-19 | $24.98 | $25.59 | $24.98 | $25.47 | $25.47 | 74,331 |
| 2022-09-16 | $24.97 | $25.20 | $24.57 | $25.12 | $25.12 | 327,173 |
| 2022-09-15 | $24.69 | $25.37 | $24.69 | $25.11 | $25.11 | 81,269 |
| 2022-09-14 | $24.91 | $25.08 | $24.59 | $24.76 | $24.76 | 169,173 |
| 2022-09-13 | $25.17 | $25.21 | $24.66 | $24.87 | $24.87 | 145,985 |
| 2022-09-12 | $25.29 | $25.57 | $25.17 | $25.54 | $25.54 | 97,211 |
| 2022-09-09 | $25.14 | $25.45 | $25.05 | $25.23 | $25.23 | 74,664 |
| 2022-09-08 | $24.23 | $25.21 | $24.07 | $25.11 | $25.11 | 94,949 |
| 2022-09-07 | $24.02 | $24.54 | $23.72 | $24.48 | $24.48 | 70,648 |
| 2022-09-06 | $24.84 | $24.87 | $24.01 | $24.22 | $24.22 | 87,395 |
| 2022-09-02 | $25.11 | $25.35 | $24.47 | $24.60 | $24.60 | 69,167 |
| 2022-09-01 | $25.15 | $25.49 | $24.71 | $25.04 | $25.04 | 147,903 |
| 2022-08-31 | $25.63 | $25.77 | $24.97 | $25.03 | $25.03 | 95,878 |
| 2022-08-30 | $25.40 | $26.14 | $25.13 | $25.43 | $25.43 | 70,906 |
| 2022-08-29 | $25.89 | $25.89 | $25.24 | $25.26 | $25.26 | 98,480 |
| 2022-08-26 | $26.86 | $26.86 | $26.09 | $26.14 | $26.14 | 52,353 |
| 2022-08-25 | $26.61 | $26.94 | $26.50 | $26.76 | $26.76 | 62,066 |
| 2022-08-24 | $26.75 | $26.96 | $26.44 | $26.59 | $26.59 | 58,860 |
| 2022-08-23 | $27.24 | $27.24 | $26.69 | $26.70 | $26.70 | 71,901 |
| 2022-08-22 | $27.18 | $27.21 | $26.95 | $27.10 | $27.10 | 64,986 |
| 2022-08-19 | $27.95 | $28.07 | $27.33 | $27.54 | $27.54 | 87,515 |
| 2022-08-18 | $28.07 | $28.11 | $27.66 | $28.05 | $28.05 | 46,862 |
| 2022-08-17 | $28.28 | $28.34 | $27.52 | $28.00 | $28.00 | 62,928 |
| 2022-08-16 | $28.23 | $28.68 | $27.89 | $28.54 | $28.54 | 84,820 |
| 2022-08-15 | $27.99 | $28.47 | $27.72 | $28.25 | $28.25 | 80,361 |
| 2022-08-12 | $27.63 | $28.29 | $27.32 | $28.28 | $28.28 | 86,019 |
| 2022-08-11 | $27.88 | $28.01 | $27.61 | $27.78 | $27.63 | 63,725 |
| 2022-08-10 | $27.39 | $27.72 | $27.30 | $27.65 | $27.50 | 72,156 |
| 2022-08-09 | $27.06 | $27.20 | $26.90 | $27.09 | $26.94 | 120,248 |
| 2022-08-08 | $27.25 | $27.73 | $27.07 | $27.15 | $27.00 | 113,023 |
| 2022-08-05 | $27.11 | $27.47 | $27.00 | $27.19 | $27.04 | 80,190 |
| 2022-08-04 | $27.34 | $27.34 | $26.66 | $27.21 | $27.06 | 157,449 |
| 2022-08-03 | $27.19 | $27.43 | $26.77 | $27.33 | $27.18 | 189,627 |
| 2022-08-02 | $26.57 | $27.24 | $26.41 | $27.04 | $26.89 | 260,389 |
| 2022-08-01 | $26.29 | $26.72 | $25.93 | $26.54 | $26.40 | 219,211 |
| 2022-07-29 | $25.92 | $26.53 | $25.92 | $26.44 | $26.30 | 157,570 |
| 2022-07-28 | $25.37 | $25.99 | $24.68 | $25.86 | $25.72 | 146,068 |
| 2022-07-27 | $24.90 | $25.26 | $24.84 | $25.13 | $24.99 | 152,373 |
| 2022-07-26 | $24.66 | $25.00 | $24.54 | $24.79 | $24.65 | 61,067 |
| 2022-07-25 | $24.62 | $24.91 | $24.62 | $24.74 | $24.61 | 75,324 |
| 2022-07-22 | $24.70 | $24.85 | $24.32 | $24.45 | $24.32 | 65,146 |
| 2022-07-21 | $24.47 | $24.75 | $24.35 | $24.67 | $24.54 | 72,822 |
| 2022-07-20 | $24.61 | $24.74 | $24.44 | $24.67 | $24.54 | 99,990 |
| 2022-07-19 | $24.42 | $24.84 | $23.40 | $24.71 | $24.58 | 129,691 |
| 2022-07-18 | $24.25 | $24.66 | $23.93 | $24.07 | $23.94 | 133,850 |
| 2022-07-15 | $24.09 | $24.46 | $23.90 | $24.20 | $24.07 | 105,695 |
| 2022-07-14 | $23.72 | $23.91 | $23.18 | $23.63 | $23.50 | 131,060 |
| 2022-07-13 | $24.19 | $24.31 | $23.87 | $24.09 | $23.96 | 87,561 |
| 2022-07-12 | $24.40 | $24.60 | $24.26 | $24.29 | $24.16 | 104,132 |
| 2022-07-11 | $24.66 | $24.78 | $24.41 | $24.47 | $24.34 | 56,156 |
| 2022-07-08 | $24.43 | $24.98 | $24.27 | $24.88 | $24.74 | 129,946 |
| 2022-07-07 | $24.75 | $25.06 | $24.39 | $24.43 | $24.30 | 104,123 |
| 2022-07-06 | $24.70 | $24.88 | $24.34 | $24.58 | $24.45 | 102,057 |
| 2022-07-05 | $24.58 | $24.94 | $24.50 | $24.94 | $24.80 | 104,275 |
| 2022-07-01 | $24.25 | $25.11 | $24.25 | $25.03 | $24.89 | 297,728 |
| 2022-06-30 | $24.38 | $24.81 | $24.12 | $24.45 | $24.32 | 202,344 |
| 2022-06-29 | $25.04 | $25.14 | $24.71 | $24.75 | $24.62 | 107,440 |
| 2022-06-28 | $25.54 | $26.45 | $24.98 | $25.09 | $24.95 | 141,612 |
| 2022-06-27 | $25.45 | $25.63 | $25.12 | $25.45 | $25.31 | 141,838 |
| 2022-06-24 | $24.98 | $25.55 | $24.98 | $25.22 | $25.08 | 263,415 |
| 2022-06-23 | $25.27 | $25.39 | $24.74 | $24.94 | $24.80 | 108,088 |
| 2022-06-22 | $25.20 | $25.96 | $25.17 | $25.43 | $25.29 | 87,983 |
| 2022-06-21 | $25.61 | $26.00 | $25.40 | $25.41 | $25.27 | 134,623 |
| 2022-06-17 | $25.19 | $25.57 | $24.96 | $25.26 | $25.12 | 284,047 |
| 2022-06-16 | $25.23 | $25.25 | $24.85 | $25.00 | $24.86 | 167,382 |
| 2022-06-15 | $25.56 | $25.88 | $25.39 | $25.63 | $25.49 | 134,389 |
| 2022-06-14 | $25.25 | $25.59 | $25.06 | $25.36 | $25.22 | 161,994 |
| 2022-06-13 | $25.14 | $25.80 | $25.05 | $25.26 | $25.12 | 253,556 |
| 2022-06-10 | $25.87 | $26.38 | $25.46 | $25.55 | $25.41 | 286,588 |
| 2022-06-09 | $27.02 | $27.03 | $26.25 | $26.33 | $26.19 | 149,202 |
| 2022-06-08 | $27.25 | $27.31 | $26.88 | $27.18 | $27.03 | 111,393 |
| 2022-06-07 | $27.50 | $27.71 | $27.32 | $27.47 | $27.32 | 84,790 |
| 2022-06-06 | $27.80 | $27.97 | $27.65 | $27.77 | $27.62 | 148,265 |
| 2022-06-03 | $28.14 | $28.14 | $27.57 | $27.67 | $27.52 | 136,490 |
| 2022-06-02 | $27.76 | $28.22 | $27.43 | $28.19 | $28.04 | 130,261 |
| 2022-06-01 | $27.75 | $27.96 | $27.00 | $27.74 | $27.59 | 229,340 |
| 2022-05-31 | $26.96 | $27.62 | $26.80 | $27.56 | $27.41 | 175,967 |
| 2022-05-27 | $27.32 | $27.42 | $27.00 | $27.29 | $27.14 | 126,456 |
| 2022-05-26 | $26.66 | $27.26 | $26.25 | $27.13 | $26.98 | 211,740 |
| 2022-05-25 | $26.33 | $26.77 | $26.04 | $26.38 | $26.24 | 158,189 |
| 2022-05-24 | $26.64 | $26.64 | $25.81 | $26.34 | $26.20 | 90,494 |
| 2022-05-23 | $26.36 | $26.73 | $25.97 | $26.40 | $26.26 | 99,560 |
| 2022-05-20 | $26.29 | $26.56 | $25.67 | $25.99 | $25.85 | 106,085 |
| 2022-05-19 | $26.22 | $26.51 | $25.92 | $25.99 | $25.85 | 223,392 |
| 2022-05-18 | $26.66 | $26.95 | $26.35 | $26.44 | $26.30 | 112,214 |
| 2022-05-17 | $26.68 | $27.10 | $26.68 | $26.99 | $26.84 | 104,004 |
| 2022-05-16 | $26.86 | $26.86 | $26.00 | $26.20 | $26.06 | 131,827 |
| 2022-05-13 | $27.18 | $27.35 | $26.54 | $26.64 | $26.49 | 156,504 |
| 2022-05-12 | $27.31 | $27.86 | $26.66 | $27.22 | $26.92 | 106,864 |
| 2022-05-11 | $27.64 | $27.99 | $27.27 | $27.33 | $27.02 | 103,080 |
| 2022-05-10 | $27.95 | $28.28 | $27.21 | $27.56 | $27.25 | 122,032 |
| 2022-05-09 | $27.30 | $27.89 | $27.15 | $27.78 | $27.47 | 143,674 |
| 2022-05-06 | $27.94 | $28.32 | $27.32 | $27.70 | $27.39 | 96,693 |
| 2022-05-05 | $28.61 | $28.61 | $27.75 | $27.96 | $27.65 | 117,902 |
| 2022-05-04 | $28.32 | $29.06 | $28.01 | $28.96 | $28.64 | 144,777 |
| 2022-05-03 | $27.56 | $28.50 | $27.33 | $28.08 | $27.77 | 219,221 |
| 2022-05-02 | $27.77 | $28.17 | $27.02 | $27.63 | $27.32 | 225,453 |
| 2022-04-29 | $28.81 | $28.88 | $27.70 | $27.86 | $27.55 | 210,541 |
| 2022-04-28 | $29.28 | $29.95 | $27.77 | $28.74 | $28.42 | 367,475 |
| 2022-04-27 | $28.49 | $28.73 | $28.15 | $28.43 | $28.11 | 154,281 |
| 2022-04-26 | $29.54 | $29.81 | $28.48 | $28.54 | $28.22 | 172,073 |
| 2022-04-25 | $29.77 | $29.97 | $29.17 | $29.65 | $29.32 | 178,736 |
| 2022-04-22 | $30.76 | $31.03 | $29.96 | $30.09 | $29.75 | 265,070 |
| 2022-04-21 | $31.90 | $32.13 | $30.73 | $30.84 | $30.49 | 178,848 |
| 2022-04-20 | $31.38 | $31.92 | $31.38 | $31.48 | $31.13 | 202,899 |
| 2022-04-19 | $30.83 | $31.51 | $30.83 | $31.36 | $31.01 | 166,284 |
| 2022-04-18 | $30.82 | $31.34 | $30.55 | $30.77 | $30.43 | 149,727 |
| 2022-04-14 | $31.31 | $31.46 | $30.68 | $30.75 | $30.41 | 273,143 |
| 2022-04-13 | $31.06 | $31.50 | $30.90 | $31.27 | $30.92 | 133,123 |
| 2022-04-12 | $31.65 | $31.99 | $31.17 | $31.23 | $30.88 | 154,549 |
| 2022-04-11 | $30.99 | $31.85 | $30.85 | $31.67 | $31.32 | 250,081 |
| 2022-04-08 | $31.03 | $31.40 | $30.85 | $30.94 | $30.59 | 150,598 |
| 2022-04-07 | $31.47 | $31.68 | $30.82 | $31.01 | $30.66 | 143,765 |
| 2022-04-06 | $31.25 | $31.78 | $31.24 | $31.25 | $30.90 | 210,943 |
| 2022-04-05 | $31.63 | $31.87 | $31.32 | $31.40 | $31.05 | 151,801 |
| 2022-04-04 | $31.91 | $32.19 | $31.51 | $31.76 | $31.40 | 168,681 |
| 2022-04-01 | $32.17 | $32.40 | $31.56 | $31.84 | $31.48 | 316,129 |
| 2022-03-31 | $32.01 | $32.38 | $31.94 | $32.01 | $31.65 | 209,578 |
| 2022-03-30 | $32.80 | $32.90 | $32.00 | $32.07 | $31.71 | 149,580 |
| 2022-03-29 | $32.73 | $32.93 | $32.41 | $32.82 | $32.45 | 117,953 |
| 2022-03-28 | $32.68 | $32.68 | $32.00 | $32.30 | $31.94 | 101,067 |
| 2022-03-25 | $32.34 | $32.91 | $32.34 | $32.80 | $32.43 | 144,849 |
| 2022-03-24 | $32.42 | $32.42 | $31.87 | $32.18 | $31.82 | 143,691 |
| 2022-03-23 | $33.24 | $33.28 | $31.98 | $32.04 | $31.68 | 150,695 |
| 2022-03-22 | $33.18 | $33.65 | $32.96 | $33.24 | $32.87 | 156,014 |
| 2022-03-21 | $32.81 | $33.04 | $32.43 | $32.97 | $32.60 | 145,605 |
| 2022-03-18 | $33.54 | $33.54 | $32.20 | $32.53 | $32.17 | 305,286 |
| 2022-03-17 | $33.51 | $33.75 | $32.96 | $33.57 | $33.19 | 189,522 |
| 2022-03-16 | $32.79 | $33.61 | $32.79 | $33.55 | $33.17 | 134,779 |
| 2022-03-15 | $33.38 | $33.38 | $32.42 | $32.76 | $32.39 | 121,288 |
| 2022-03-14 | $33.18 | $33.68 | $32.46 | $33.12 | $32.75 | 91,538 |
| 2022-03-11 | $32.55 | $32.87 | $32.39 | $32.61 | $32.24 | 202,823 |
| 2022-03-10 | $31.94 | $32.66 | $31.94 | $32.43 | $32.07 | 180,350 |
| 2022-03-09 | $32.13 | $32.49 | $31.84 | $32.34 | $31.98 | 209,831 |
| 2022-03-08 | $31.27 | $31.97 | $31.04 | $31.39 | $31.04 | 182,321 |
| 2022-03-07 | $32.10 | $32.10 | $30.94 | $30.97 | $30.62 | 200,603 |
| 2022-03-04 | $32.25 | $32.26 | $31.64 | $32.20 | $31.84 | 275,245 |
| 2022-03-03 | $33.00 | $33.00 | $32.36 | $32.74 | $32.37 | 174,055 |
| 2022-03-02 | $32.24 | $33.24 | $32.24 | $32.75 | $32.38 | 160,112 |
| 2022-03-01 | $32.96 | $33.17 | $31.70 | $31.96 | $31.60 | 303,996 |
| 2022-02-28 | $32.86 | $33.10 | $32.68 | $33.00 | $32.63 | 135,296 |
| 2022-02-25 | $32.59 | $33.71 | $32.59 | $33.41 | $33.04 | 114,855 |
| 2022-02-24 | $32.46 | $32.67 | $31.67 | $32.39 | $32.03 | 211,077 |
| 2022-02-23 | $33.93 | $34.03 | $33.35 | $33.37 | $33.00 | 88,347 |
| 2022-02-22 | $33.67 | $34.23 | $33.43 | $33.65 | $33.27 | 166,529 |
| 2022-02-18 | $33.06 | $33.96 | $32.68 | $33.81 | $33.43 | 122,624 |
| 2022-02-17 | $33.37 | $33.49 | $32.87 | $33.20 | $32.83 | 108,568 |
| 2022-02-16 | $33.04 | $33.80 | $33.04 | $33.71 | $33.33 | 73,141 |
| 2022-02-15 | $32.53 | $33.28 | $32.53 | $33.23 | $32.86 | 127,009 |
| 2022-02-14 | $32.67 | $32.87 | $32.09 | $32.29 | $31.93 | 92,534 |
| 2022-02-11 | $32.38 | $33.21 | $32.31 | $32.67 | $32.30 | 93,437 |
| 2022-02-10 | $32.76 | $33.38 | $32.23 | $32.60 | $32.11 | 126,123 |
| 2022-02-09 | $33.54 | $33.59 | $32.65 | $32.75 | $32.25 | 100,898 |
| 2022-02-08 | $33.08 | $33.53 | $32.63 | $33.45 | $32.94 | 158,868 |
| 2022-02-07 | $33.14 | $33.20 | $32.64 | $32.89 | $32.39 | 77,638 |
| 2022-02-04 | $32.86 | $33.29 | $32.51 | $33.07 | $32.57 | 72,417 |
| 2022-02-03 | $32.77 | $33.23 | $32.34 | $32.71 | $32.22 | 223,918 |
| 2022-02-02 | $33.10 | $33.18 | $32.62 | $32.72 | $32.23 | 123,464 |
| 2022-02-01 | $31.73 | $33.07 | $31.50 | $32.95 | $32.45 | 314,505 |
| 2022-01-31 | $32.97 | $33.61 | $31.93 | $32.01 | $31.53 | 405,342 |
| 2022-01-28 | $34.04 | $34.23 | $32.62 | $33.73 | $33.22 | 201,875 |
| 2022-01-27 | $34.59 | $35.91 | $33.29 | $33.97 | $33.46 | 219,357 |
| 2022-01-26 | $34.96 | $35.59 | $34.06 | $34.78 | $34.25 | 146,874 |
| 2022-01-25 | $34.64 | $35.33 | $34.00 | $34.78 | $34.25 | 178,060 |
| 2022-01-24 | $34.48 | $35.20 | $34.40 | $34.96 | $34.43 | 210,333 |
| 2022-01-21 | $34.91 | $35.98 | $34.57 | $34.93 | $34.40 | 432,930 |
| 2022-01-20 | $35.53 | $36.31 | $35.19 | $35.22 | $34.69 | 539,753 |
| 2022-01-19 | $36.62 | $36.62 | $35.47 | $35.65 | $35.11 | 290,902 |
| 2022-01-18 | $36.87 | $37.00 | $36.37 | $36.51 | $35.96 | 219,303 |
| 2022-01-14 | $36.08 | $37.00 | $33.19 | $36.97 | $36.41 | 191,752 |
| 2022-01-13 | $35.59 | $36.73 | $35.59 | $36.54 | $35.99 | 189,453 |
| 2022-01-12 | $35.48 | $35.83 | $35.08 | $35.60 | $35.06 | 153,363 |
| 2022-01-11 | $35.22 | $35.53 | $34.83 | $35.48 | $34.94 | 118,556 |
| 2022-01-10 | $35.76 | $35.96 | $34.91 | $35.22 | $34.69 | 109,287 |
| 2022-01-07 | $35.45 | $35.64 | $34.93 | $35.56 | $35.02 | 103,220 |
| 2022-01-06 | $34.48 | $35.41 | $34.31 | $35.35 | $34.82 | 68,847 |
| 2022-01-05 | $34.08 | $34.71 | $34.08 | $34.11 | $33.59 | 87,328 |
| 2022-01-04 | $33.32 | $34.38 | $33.32 | $34.01 | $33.50 | 137,037 |
| 2022-01-03 | $32.86 | $33.66 | $32.37 | $33.03 | $32.53 | 100,574 |
| 2021-12-31 | $32.43 | $32.76 | $32.39 | $32.71 | $32.22 | 34,819 |
| 2021-12-30 | $32.89 | $33.66 | $32.54 | $32.54 | $32.05 | 126,893 |
| 2021-12-29 | $32.73 | $32.96 | $32.40 | $32.74 | $32.24 | 58,101 |
| 2021-12-28 | $32.65 | $32.97 | $32.21 | $32.78 | $32.28 | 54,763 |
| 2021-12-27 | $32.26 | $32.75 | $31.36 | $32.71 | $32.22 | 58,621 |
| 2021-12-23 | $32.30 | $32.50 | $32.01 | $32.14 | $31.65 | 73,390 |
| 2021-12-22 | $31.82 | $32.22 | $31.36 | $32.10 | $31.61 | 105,733 |
| 2021-12-21 | $31.47 | $32.38 | $31.41 | $31.86 | $31.38 | 147,942 |
| 2021-12-20 | $31.66 | $31.66 | $30.76 | $31.28 | $30.81 | 111,928 |
| 2021-12-17 | $32.70 | $32.87 | $31.53 | $32.01 | $31.53 | 275,589 |
| 2021-12-16 | $32.53 | $33.11 | $32.31 | $32.43 | $31.94 | 112,898 |
| 2021-12-15 | $32.07 | $32.47 | $31.62 | $32.16 | $31.67 | 402,382 |
| 2021-12-14 | $31.87 | $32.43 | $31.66 | $31.84 | $31.36 | 147,960 |
| 2021-12-13 | $32.04 | $32.40 | $31.46 | $31.87 | $31.39 | 161,763 |
| 2021-12-10 | $32.50 | $32.63 | $31.75 | $32.16 | $31.67 | 78,096 |
| 2021-12-09 | $32.31 | $32.51 | $32.03 | $32.29 | $31.80 | 112,453 |
| 2021-12-08 | $33.23 | $33.48 | $32.30 | $32.57 | $32.08 | 117,523 |
| 2021-12-07 | $33.94 | $33.98 | $32.86 | $33.11 | $32.61 | 102,629 |
| 2021-12-06 | $33.80 | $34.33 | $33.54 | $33.69 | $33.18 | 160,569 |
| 2021-12-03 | $34.03 | $34.03 | $33.20 | $33.34 | $32.84 | 140,122 |
| 2021-12-02 | $32.77 | $33.96 | $32.77 | $33.75 | $33.24 | 93,304 |
| 2021-12-01 | $33.20 | $33.79 | $32.39 | $32.47 | $31.98 | 132,776 |
| 2021-11-30 | $32.33 | $32.93 | $32.01 | $32.50 | $32.01 | 137,921 |
| 2021-11-29 | $33.76 | $33.76 | $32.74 | $32.85 | $32.35 | 105,566 |
| 2021-11-26 | $33.41 | $33.75 | $32.49 | $33.16 | $32.66 | 107,322 |
| 2021-11-24 | $34.68 | $35.14 | $34.26 | $34.60 | $34.08 | 67,702 |
| 2021-11-23 | $34.89 | $35.40 | $34.56 | $34.89 | $34.36 | 89,667 |
| 2021-11-22 | $34.69 | $35.50 | $34.62 | $34.64 | $34.12 | 127,449 |
| 2021-11-19 | $33.74 | $34.28 | $33.27 | $34.25 | $33.73 | 90,553 |
| 2021-11-18 | $34.21 | $34.50 | $33.87 | $34.09 | $33.57 | 92,509 |
| 2021-11-17 | $34.67 | $34.71 | $34.04 | $34.32 | $33.80 | 75,035 |
| 2021-11-16 | $35.10 | $35.17 | $34.77 | $34.90 | $34.37 | 132,950 |
| 2021-11-15 | $34.82 | $35.25 | $34.69 | $35.20 | $34.67 | 138,408 |
| 2021-11-12 | $35.05 | $35.48 | $34.60 | $34.83 | $34.30 | 260,989 |
| 2021-11-11 | $34.78 | $35.20 | $34.54 | $34.97 | $34.31 | 94,810 |
| 2021-11-10 | $34.61 | $35.00 | $33.75 | $34.74 | $34.09 | 106,810 |
| 2021-11-09 | $34.60 | $35.00 | $34.17 | $34.74 | $34.09 | 96,051 |
| 2021-11-08 | $35.01 | $35.20 | $34.60 | $34.84 | $34.19 | 97,287 |
| 2021-11-05 | $34.67 | $35.18 | $34.61 | $34.94 | $34.28 | 103,572 |
| 2021-11-04 | $34.58 | $34.77 | $33.73 | $34.31 | $33.67 | 110,835 |
| 2021-11-03 | $33.83 | $34.96 | $33.83 | $34.73 | $34.08 | 131,301 |
| 2021-11-02 | $34.50 | $34.64 | $33.70 | $33.98 | $33.34 | 173,087 |
| 2021-11-01 | $33.97 | $34.72 | $33.52 | $34.55 | $33.90 | 152,099 |
| 2021-10-29 | $33.38 | $34.49 | $33.38 | $33.73 | $33.10 | 162,547 |
| 2021-10-28 | $35.22 | $35.22 | $32.01 | $33.19 | $32.57 | 192,203 |
| 2021-10-27 | $32.53 | $32.67 | $31.62 | $31.64 | $31.05 | 122,499 |
| 2021-10-26 | $32.84 | $32.96 | $32.49 | $32.67 | $32.06 | 77,448 |
| 2021-10-25 | $32.72 | $32.97 | $32.39 | $32.87 | $32.25 | 99,431 |
| 2021-10-22 | $32.38 | $32.61 | $31.97 | $32.54 | $31.93 | 193,059 |
| 2021-10-21 | $32.51 | $32.60 | $32.34 | $32.40 | $31.79 | 69,260 |
| 2021-10-20 | $32.37 | $32.63 | $32.24 | $32.51 | $31.90 | 170,150 |
| 2021-10-19 | $32.46 | $32.46 | $31.94 | $32.33 | $31.72 | 82,219 |
| 2021-10-18 | $32.24 | $32.60 | $32.14 | $32.38 | $31.77 | 123,842 |
| 2021-10-15 | $32.54 | $32.54 | $32.19 | $32.26 | $31.65 | 127,977 |
| 2021-10-14 | $32.00 | $32.00 | $31.53 | $31.97 | $31.37 | 61,002 |
| 2021-10-13 | $31.87 | $32.01 | $30.99 | $31.65 | $31.06 | 58,332 |
| 2021-10-12 | $31.91 | $32.05 | $31.52 | $31.91 | $31.31 | 57,843 |
| 2021-10-11 | $32.66 | $32.77 | $31.95 | $31.95 | $31.35 | 76,687 |
| 2021-10-08 | $32.24 | $32.67 | $32.11 | $32.48 | $31.87 | 184,739 |
| 2021-10-07 | $32.00 | $32.27 | $31.88 | $32.20 | $31.60 | 121,200 |
| 2021-10-06 | $31.53 | $31.74 | $31.22 | $31.66 | $31.07 | 134,253 |
| 2021-10-05 | $31.31 | $31.66 | $30.73 | $31.60 | $31.01 | 107,431 |
| 2021-10-04 | $30.63 | $31.02 | $30.47 | $30.99 | $30.41 | 68,864 |
| 2021-10-01 | $30.08 | $30.79 | $29.99 | $30.61 | $30.03 | 103,090 |
| 2021-09-30 | $30.94 | $30.97 | $30.00 | $30.01 | $29.45 | 90,680 |
| 2021-09-29 | $30.04 | $30.75 | $29.81 | $30.66 | $30.08 | 210,886 |
| 2021-09-28 | $30.13 | $30.43 | $29.65 | $29.90 | $29.34 | 374,542 |
| 2021-09-27 | $29.52 | $30.45 | $29.52 | $30.10 | $29.53 | 295,976 |
| 2021-09-24 | $29.48 | $29.95 | $29.37 | $29.42 | $28.87 | 95,430 |
| 2021-09-23 | $29.08 | $29.78 | $29.00 | $29.52 | $28.97 | 134,042 |
| 2021-09-22 | $28.76 | $29.11 | $28.61 | $28.83 | $28.29 | 93,650 |
| 2021-09-21 | $28.44 | $28.89 | $28.36 | $28.51 | $27.97 | 105,565 |
| 2021-09-20 | $28.00 | $28.77 | $27.50 | $28.66 | $28.12 | 158,061 |
| 2021-09-17 | $28.55 | $28.82 | $28.40 | $28.66 | $28.12 | 398,628 |
| 2021-09-16 | $28.56 | $28.84 | $28.46 | $28.50 | $27.96 | 129,486 |
| 2021-09-15 | $28.23 | $28.73 | $28.17 | $28.62 | $28.08 | 103,529 |
| 2021-09-14 | $28.85 | $28.85 | $28.08 | $28.20 | $27.67 | 146,302 |
| 2021-09-13 | $28.43 | $28.81 | $28.28 | $28.76 | $28.22 | 76,664 |
| 2021-09-10 | $28.98 | $28.98 | $28.35 | $28.36 | $27.83 | 82,149 |
| 2021-09-09 | $28.73 | $29.00 | $28.32 | $28.73 | $28.19 | 90,493 |
| 2021-09-08 | $28.69 | $28.83 | $28.50 | $28.78 | $28.24 | 95,927 |
| 2021-09-07 | $29.02 | $29.31 | $28.72 | $28.86 | $28.32 | 78,063 |
| 2021-09-03 | $29.07 | $29.35 | $28.72 | $28.91 | $28.37 | 52,835 |
| 2021-09-02 | $28.75 | $29.34 | $28.58 | $29.05 | $28.50 | 107,865 |
| 2021-09-01 | $28.39 | $28.86 | $28.13 | $28.61 | $28.07 | 87,159 |
| 2021-08-31 | $28.66 | $28.94 | $28.36 | $28.61 | $28.07 | 114,047 |
| 2021-08-30 | $29.59 | $29.59 | $28.47 | $28.57 | $28.03 | 86,464 |
| 2021-08-27 | $28.27 | $29.46 | $28.27 | $29.44 | $28.89 | 105,491 |
| 2021-08-26 | $28.79 | $28.81 | $28.23 | $28.26 | $27.73 | 90,280 |
| 2021-08-25 | $29.00 | $29.31 | $28.65 | $28.67 | $28.13 | 108,592 |
| 2021-08-24 | $29.14 | $29.44 | $28.89 | $29.05 | $28.50 | 200,142 |
| 2021-08-23 | $29.56 | $29.76 | $28.81 | $29.17 | $28.62 | 243,526 |
| 2021-08-20 | $28.69 | $29.40 | $28.25 | $29.34 | $28.79 | 164,517 |
| 2021-08-19 | $28.75 | $28.93 | $28.28 | $28.55 | $28.01 | 247,753 |
| 2021-08-18 | $28.52 | $29.35 | $28.34 | $28.95 | $28.41 | 144,397 |
| 2021-08-17 | $28.49 | $28.75 | $28.19 | $28.62 | $28.08 | 128,400 |
| 2021-08-16 | $28.80 | $29.00 | $28.41 | $28.74 | $28.20 | 82,621 |
| 2021-08-13 | $29.25 | $29.35 | $28.94 | $28.98 | $28.44 | 150,393 |
| 2021-08-12 | $29.50 | $29.75 | $28.79 | $29.38 | $28.72 | 144,388 |
| 2021-08-11 | $29.15 | $29.46 | $28.99 | $29.46 | $28.80 | 124,616 |
| 2021-08-10 | $27.56 | $29.10 | $27.56 | $29.00 | $28.35 | 179,878 |
| 2021-08-09 | $27.73 | $28.51 | $27.55 | $28.37 | $27.73 | 193,021 |
| 2021-08-06 | $27.30 | $27.96 | $27.11 | $27.77 | $27.15 | 120,708 |
| 2021-08-05 | $26.38 | $26.88 | $26.28 | $26.86 | $26.26 | 164,984 |
| 2021-08-04 | $26.03 | $26.70 | $26.03 | $26.20 | $25.61 | 100,540 |
| 2021-08-03 | $26.06 | $26.53 | $25.70 | $26.40 | $25.81 | 95,598 |
| 2021-08-02 | $26.33 | $27.04 | $25.99 | $26.05 | $25.46 | 98,349 |
| 2021-07-30 | $27.00 | $27.27 | $26.20 | $26.30 | $25.71 | 111,114 |
| 2021-07-29 | $25.85 | $26.71 | $25.75 | $26.42 | $25.83 | 95,173 |
| 2021-07-28 | $25.18 | $26.00 | $24.95 | $25.79 | $25.21 | 100,330 |
| 2021-07-27 | $25.15 | $25.29 | $24.86 | $25.16 | $24.59 | 71,760 |
| 2021-07-26 | $25.08 | $25.48 | $24.99 | $25.16 | $24.59 | 48,798 |
| 2021-07-23 | $24.86 | $25.10 | $24.66 | $25.06 | $24.50 | 50,390 |
| 2021-07-22 | $25.68 | $25.68 | $24.67 | $24.75 | $24.19 | 53,056 |
| 2021-07-21 | $25.53 | $25.82 | $25.48 | $25.57 | $24.99 | 49,986 |
| 2021-07-20 | $24.34 | $25.84 | $24.34 | $25.25 | $24.68 | 179,166 |
| 2021-07-19 | $24.77 | $24.94 | $24.17 | $24.44 | $23.89 | 239,889 |
| 2021-07-16 | $26.18 | $26.18 | $25.12 | $25.15 | $24.58 | 84,918 |
| 2021-07-15 | $25.28 | $25.97 | $25.22 | $25.90 | $25.32 | 82,665 |
| 2021-07-14 | $25.75 | $26.34 | $25.29 | $25.51 | $24.94 | 139,014 |
| 2021-07-13 | $25.82 | $26.10 | $25.44 | $25.74 | $25.16 | 130,101 |
| 2021-07-12 | $26.68 | $26.68 | $25.18 | $25.90 | $25.32 | 80,249 |
| 2021-07-09 | $25.37 | $25.76 | $25.18 | $25.76 | $25.18 | 102,828 |
| 2021-07-08 | $24.41 | $25.74 | $24.40 | $24.76 | $24.20 | 103,436 |
| 2021-07-07 | $24.85 | $25.42 | $24.74 | $25.06 | $24.50 | 135,471 |
| 2021-07-06 | $25.74 | $25.74 | $24.79 | $25.11 | $24.55 | 83,678 |
| 2021-07-02 | $26.22 | $26.23 | $25.70 | $25.72 | $25.14 | 96,631 |
| 2021-07-01 | $26.42 | $26.43 | $25.97 | $26.30 | $25.71 | 149,276 |
| 2021-06-30 | $25.86 | $26.45 | $25.86 | $26.17 | $25.58 | 176,995 |
| 2021-06-29 | $26.47 | $26.78 | $26.09 | $26.09 | $25.50 | 188,058 |
| 2021-06-28 | $27.14 | $27.14 | $26.27 | $26.46 | $25.86 | 122,937 |
| 2021-06-25 | $27.23 | $27.58 | $26.97 | $27.27 | $26.66 | 430,615 |
| 2021-06-24 | $26.75 | $27.23 | $26.45 | $27.12 | $26.51 | 190,873 |
| 2021-06-23 | $26.76 | $26.99 | $26.53 | $26.69 | $26.09 | 84,676 |
| 2021-06-22 | $26.81 | $26.92 | $26.17 | $26.70 | $26.10 | 113,125 |
| 2021-06-21 | $26.29 | $27.18 | $25.58 | $26.86 | $26.26 | 195,982 |
| 2021-06-18 | $26.51 | $26.85 | $25.69 | $25.94 | $25.36 | 490,996 |
| 2021-06-17 | $28.14 | $28.14 | $27.02 | $27.20 | $26.59 | 176,660 |
| 2021-06-16 | $27.20 | $28.06 | $27.02 | $27.94 | $27.31 | 142,493 |
| 2021-06-15 | $27.16 | $28.36 | $27.05 | $27.48 | $26.86 | 95,916 |
| 2021-06-14 | $27.50 | $27.74 | $26.99 | $27.17 | $26.56 | 88,165 |
| 2021-06-11 | $27.44 | $27.62 | $27.23 | $27.46 | $26.84 | 115,894 |
| 2021-06-10 | $28.38 | $28.54 | $27.24 | $27.25 | $26.64 | 192,690 |
| 2021-06-09 | $28.12 | $28.34 | $28.05 | $28.26 | $27.62 | 126,477 |
| 2021-06-08 | $28.25 | $28.72 | $27.88 | $28.50 | $27.86 | 140,115 |
| 2021-06-07 | $28.19 | $28.41 | $27.94 | $28.41 | $27.77 | 265,018 |
| 2021-06-04 | $28.19 | $28.47 | $27.87 | $28.18 | $27.55 | 146,078 |
| 2021-06-03 | $27.95 | $28.32 | $27.68 | $28.23 | $27.59 | 134,280 |
| 2021-06-02 | $28.36 | $28.50 | $27.81 | $27.87 | $27.24 | 280,798 |
| 2021-06-01 | $28.05 | $28.12 | $27.01 | $28.04 | $27.41 | 184,197 |
| 2021-05-28 | $27.54 | $27.76 | $27.06 | $27.69 | $27.07 | 120,124 |
| 2021-05-27 | $27.53 | $28.07 | $27.40 | $27.54 | $26.92 | 76,569 |
| 2021-05-26 | $26.60 | $27.26 | $26.60 | $27.15 | $26.54 | 145,075 |
| 2021-05-25 | $27.86 | $27.86 | $26.60 | $26.60 | $26.00 | 75,677 |
| 2021-05-24 | $28.31 | $28.31 | $27.67 | $27.74 | $27.12 | 70,366 |
| 2021-05-21 | $28.03 | $28.33 | $27.69 | $28.07 | $27.44 | 165,103 |
| 2021-05-20 | $27.54 | $27.76 | $27.01 | $27.69 | $27.07 | 123,838 |
| 2021-05-19 | $27.22 | $27.68 | $26.61 | $27.66 | $27.04 | 251,325 |
| 2021-05-18 | $28.06 | $28.11 | $27.55 | $27.55 | $26.93 | 72,222 |
| 2021-05-17 | $28.00 | $28.27 | $27.68 | $28.11 | $27.48 | 124,468 |
| 2021-05-14 | $27.95 | $28.11 | $27.44 | $28.04 | $27.41 | 125,043 |
| 2021-05-13 | $26.72 | $27.86 | $25.93 | $27.78 | $27.05 | 79,716 |
| 2021-05-12 | $27.47 | $27.90 | $26.60 | $26.74 | $26.04 | 130,359 |
| 2021-05-11 | $27.26 | $27.75 | $27.09 | $27.28 | $26.56 | 84,951 |
| 2021-05-10 | $28.05 | $28.43 | $27.55 | $27.65 | $26.92 | 213,804 |
| 2021-05-07 | $27.80 | $28.27 | $27.65 | $28.09 | $27.35 | 138,238 |
| 2021-05-06 | $27.99 | $28.12 | $27.62 | $28.05 | $27.31 | 114,994 |
| 2021-05-05 | $28.33 | $28.33 | $27.74 | $27.99 | $27.25 | 185,729 |
| 2021-05-04 | $27.82 | $28.17 | $27.28 | $28.05 | $27.31 | 143,294 |
| 2021-05-03 | $27.50 | $28.08 | $27.21 | $27.90 | $27.17 | 227,081 |
| 2021-04-30 | $27.20 | $27.54 | $26.84 | $27.15 | $26.44 | 203,669 |
| 2021-04-29 | $28.00 | $28.00 | $26.72 | $26.91 | $26.20 | 91,266 |
| 2021-04-28 | $27.12 | $27.25 | $26.65 | $26.96 | $26.25 | 318,435 |
| 2021-04-27 | $26.86 | $27.16 | $26.75 | $27.15 | $26.44 | 92,138 |
| 2021-04-26 | $27.31 | $27.79 | $26.86 | $26.94 | $26.23 | 166,245 |
| 2021-04-23 | $26.24 | $27.41 | $26.24 | $27.13 | $26.42 | 163,557 |
| 2021-04-22 | $25.74 | $26.25 | $25.41 | $26.11 | $25.42 | 143,235 |
| 2021-04-21 | $25.25 | $26.00 | $25.20 | $25.96 | $25.28 | 126,907 |
| 2021-04-20 | $25.77 | $26.08 | $24.88 | $25.24 | $24.58 | 96,291 |
| 2021-04-19 | $25.85 | $26.24 | $25.57 | $25.96 | $25.28 | 107,710 |
| 2021-04-16 | $26.08 | $26.15 | $25.59 | $26.02 | $25.34 | 100,519 |
| 2021-04-15 | $25.72 | $25.76 | $25.09 | $25.71 | $25.03 | 69,348 |
| 2021-04-14 | $25.10 | $25.90 | $24.86 | $25.66 | $24.98 | 79,469 |
| 2021-04-13 | $25.81 | $26.05 | $25.17 | $25.19 | $24.53 | 55,789 |
| 2021-04-12 | $25.79 | $26.17 | $25.70 | $25.94 | $25.26 | 60,741 |
| 2021-04-09 | $24.71 | $25.97 | $24.71 | $25.67 | $24.99 | 200,620 |
| 2021-04-08 | $24.56 | $25.24 | $23.91 | $25.10 | $24.44 | 93,660 |
| 2021-04-07 | $25.22 | $25.50 | $24.46 | $24.67 | $24.02 | 148,890 |
| 2021-04-06 | $25.48 | $25.74 | $25.00 | $25.13 | $24.47 | 113,150 |
| 2021-04-05 | $26.12 | $26.18 | $24.84 | $25.48 | $24.81 | 89,433 |
| 2021-04-01 | $25.26 | $25.73 | $24.92 | $25.60 | $24.93 | 103,748 |
| 2021-03-31 | $25.59 | $26.20 | $25.04 | $25.35 | $24.68 | 97,200 |
| 2021-03-30 | $25.35 | $26.22 | $25.26 | $25.70 | $25.02 | 66,686 |
| 2021-03-29 | $25.90 | $26.20 | $24.62 | $25.09 | $24.43 | 156,016 |
| 2021-03-26 | $26.12 | $26.45 | $25.73 | $25.90 | $25.22 | 149,684 |
| 2021-03-25 | $24.90 | $26.18 | $24.31 | $25.89 | $25.21 | 158,484 |
| 2021-03-24 | $25.63 | $26.41 | $24.99 | $25.04 | $24.38 | 147,955 |
| 2021-03-23 | $25.61 | $26.03 | $25.17 | $25.24 | $24.58 | 244,015 |
| 2021-03-22 | $26.16 | $26.34 | $25.48 | $25.91 | $25.23 | 222,347 |
| 2021-03-19 | $25.98 | $26.50 | $25.13 | $26.45 | $25.75 | 669,001 |
| 2021-03-18 | $26.50 | $27.28 | $26.13 | $26.16 | $25.47 | 137,562 |
| 2021-03-17 | $26.11 | $26.58 | $25.66 | $26.24 | $25.55 | 88,544 |
| 2021-03-16 | $26.26 | $26.26 | $25.56 | $25.94 | $25.26 | 84,885 |
| 2021-03-15 | $26.93 | $26.93 | $26.13 | $26.57 | $25.87 | 108,435 |
| 2021-03-12 | $27.27 | $28.24 | $26.79 | $27.00 | $26.29 | 218,323 |
| 2021-03-11 | $27.03 | $27.39 | $26.67 | $27.14 | $26.43 | 231,767 |
| 2021-03-10 | $26.75 | $27.34 | $26.32 | $27.05 | $26.34 | 231,342 |
| 2021-03-09 | $27.00 | $27.34 | $26.00 | $26.78 | $26.08 | 116,539 |
| 2021-03-08 | $25.97 | $27.23 | $25.97 | $27.05 | $26.34 | 156,633 |
| 2021-03-05 | $25.59 | $26.19 | $25.20 | $25.83 | $25.15 | 214,733 |
| 2021-03-04 | $25.04 | $25.49 | $24.53 | $24.97 | $24.31 | 148,007 |
| 2021-03-03 | $24.41 | $25.77 | $24.41 | $25.07 | $24.41 | 124,080 |
| 2021-03-02 | $23.88 | $24.81 | $23.88 | $24.32 | $23.68 | 120,568 |
| 2021-03-01 | $24.14 | $25.23 | $22.84 | $24.26 | $23.62 | 103,575 |
| 2021-02-26 | $23.65 | $23.89 | $23.15 | $23.23 | $22.62 | 131,401 |
| 2021-02-25 | $24.77 | $25.12 | $23.63 | $23.67 | $23.05 | 114,342 |
| 2021-02-24 | $24.07 | $24.67 | $23.91 | $24.61 | $23.96 | 128,401 |
| 2021-02-23 | $23.88 | $24.55 | $23.58 | $23.87 | $23.24 | 87,363 |
| 2021-02-22 | $22.86 | $23.93 | $22.86 | $23.82 | $23.19 | 114,105 |
| 2021-02-19 | $22.61 | $23.04 | $22.61 | $23.02 | $22.41 | 65,138 |
| 2021-02-18 | $23.11 | $23.11 | $22.39 | $22.49 | $21.90 | 72,779 |
| 2021-02-17 | $22.59 | $22.94 | $22.54 | $22.71 | $22.11 | 93,931 |
| 2021-02-16 | $22.85 | $22.96 | $22.63 | $22.78 | $22.18 | 86,933 |
| 2021-02-12 | $22.49 | $22.80 | $22.28 | $22.62 | $22.02 | 75,604 |
| 2021-02-11 | $22.92 | $23.35 | $22.42 | $22.58 | $21.99 | 136,500 |
| 2021-02-10 | $23.27 | $23.69 | $23.17 | $23.21 | $22.51 | 114,028 |
| 2021-02-09 | $23.25 | $23.57 | $23.23 | $23.34 | $22.64 | 129,434 |
| 2021-02-08 | $23.31 | $23.55 | $23.14 | $23.36 | $22.65 | 309,641 |
| 2021-02-05 | $23.58 | $23.58 | $23.05 | $23.21 | $22.51 | 99,913 |
| 2021-02-04 | $22.51 | $23.46 | $22.51 | $23.36 | $22.65 | 111,451 |
| 2021-02-03 | $22.37 | $22.65 | $21.99 | $22.35 | $21.68 | 105,345 |
| 2021-02-02 | $22.20 | $22.63 | $21.88 | $22.55 | $21.87 | 116,066 |
| 2021-02-01 | $21.57 | $21.99 | $20.95 | $21.83 | $21.17 | 123,242 |
| 2021-01-29 | $21.85 | $21.85 | $21.02 | $21.25 | $20.61 | 993,602 |
| 2021-01-28 | $21.03 | $21.91 | $20.30 | $21.53 | $20.88 | 156,823 |
| 2021-01-27 | $20.35 | $20.77 | $19.50 | $19.79 | $19.19 | 125,596 |
| 2021-01-26 | $21.27 | $21.45 | $20.89 | $21.04 | $20.40 | 94,568 |
| 2021-01-25 | $21.72 | $21.72 | $20.58 | $21.23 | $20.59 | 60,555 |
| 2021-01-22 | $20.79 | $21.61 | $20.73 | $21.55 | $20.90 | 96,426 |
| 2021-01-21 | $21.71 | $21.75 | $20.97 | $21.14 | $20.50 | 65,084 |
| 2021-01-20 | $21.65 | $21.82 | $21.38 | $21.71 | $21.05 | 57,906 |
| 2021-01-19 | $22.11 | $22.18 | $21.49 | $21.78 | $21.12 | 94,118 |
| 2021-01-15 | $21.88 | $22.17 | $21.65 | $21.82 | $21.16 | 77,700 |
| 2021-01-14 | $21.70 | $22.26 | $21.50 | $22.12 | $21.45 | 116,028 |
| 2021-01-13 | $21.18 | $21.70 | $20.67 | $21.47 | $20.82 | 129,723 |
| 2021-01-12 | $21.32 | $21.73 | $20.22 | $21.50 | $20.85 | 68,877 |
| 2021-01-11 | $20.45 | $21.26 | $20.45 | $21.10 | $20.46 | 65,276 |
| 2021-01-08 | $21.73 | $21.97 | $20.49 | $20.85 | $20.22 | 88,175 |
| 2021-01-07 | $21.45 | $22.00 | $21.33 | $21.80 | $21.14 | 124,397 |
| 2021-01-06 | $20.48 | $21.61 | $20.23 | $21.26 | $20.62 | 396,748 |
| 2021-01-05 | $19.53 | $20.25 | $19.53 | $19.91 | $19.31 | 108,525 |
| 2021-01-04 | $19.99 | $20.11 | $19.25 | $19.63 | $19.04 | 99,014 |
| 2020-12-31 | $19.78 | $19.93 | $19.49 | $19.79 | $19.19 | 78,266 |
| 2020-12-30 | $19.27 | $19.98 | $19.27 | $19.83 | $19.23 | 73,630 |
| 2020-12-29 | $19.80 | $19.93 | $19.37 | $19.52 | $18.93 | 89,131 |
| 2020-12-28 | $19.82 | $20.10 | $19.46 | $19.83 | $19.23 | 70,127 |
| 2020-12-24 | $19.56 | $19.64 | $19.21 | $19.58 | $18.99 | 30,988 |
| 2020-12-23 | $18.96 | $19.59 | $18.91 | $19.56 | $18.97 | 62,422 |
| 2020-12-22 | $19.58 | $19.58 | $18.81 | $18.89 | $18.32 | 83,395 |
| 2020-12-21 | $19.95 | $20.09 | $19.10 | $19.54 | $18.95 | 130,526 |
| 2020-12-18 | $20.85 | $21.00 | $20.03 | $20.09 | $19.48 | 411,903 |
| 2020-12-17 | $20.73 | $21.35 | $20.61 | $20.77 | $20.14 | 141,254 |
| 2020-12-16 | $21.03 | $21.08 | $20.61 | $20.86 | $20.23 | 116,964 |
| 2020-12-15 | $20.27 | $20.92 | $20.24 | $20.86 | $20.23 | 91,575 |
| 2020-12-14 | $20.94 | $20.94 | $20.16 | $20.21 | $19.60 | 84,747 |
| 2020-12-11 | $20.10 | $20.44 | $20.00 | $20.27 | $19.66 | 135,072 |
| 2020-12-10 | $19.95 | $20.28 | $19.90 | $20.24 | $19.63 | 146,969 |
| 2020-12-09 | $20.10 | $20.20 | $19.90 | $20.10 | $19.49 | 164,858 |
| 2020-12-08 | $19.45 | $19.96 | $19.25 | $19.81 | $19.21 | 120,592 |
| 2020-12-07 | $19.50 | $19.63 | $19.07 | $19.61 | $19.02 | 104,091 |
| 2020-12-04 | $18.87 | $19.43 | $18.74 | $19.41 | $18.82 | 120,881 |
| 2020-12-03 | $18.41 | $18.87 | $17.85 | $18.64 | $18.08 | 99,878 |
| 2020-12-02 | $17.94 | $18.49 | $17.94 | $18.34 | $17.79 | 86,515 |
| 2020-12-01 | $18.32 | $18.52 | $17.83 | $18.05 | $17.51 | 124,491 |
| 2020-11-30 | $18.28 | $18.60 | $17.60 | $17.73 | $17.19 | 138,591 |
| 2020-11-27 | $18.79 | $18.87 | $18.13 | $18.43 | $17.87 | 65,336 |
| 2020-11-25 | $18.93 | $19.03 | $18.38 | $18.90 | $18.33 | 110,008 |
| 2020-11-24 | $18.50 | $19.48 | $18.32 | $19.19 | $18.61 | 175,970 |
| 2020-11-23 | $17.87 | $18.08 | $17.77 | $17.90 | $17.36 | 99,596 |
| 2020-11-20 | $17.27 | $17.75 | $17.27 | $17.65 | $17.12 | 140,848 |
| 2020-11-19 | $17.34 | $17.63 | $16.96 | $17.61 | $17.08 | 111,829 |
| 2020-11-18 | $17.89 | $18.03 | $17.41 | $17.42 | $16.89 | 99,969 |
| 2020-11-17 | $17.57 | $17.75 | $17.17 | $17.75 | $17.21 | 125,126 |
| 2020-11-16 | $18.06 | $18.44 | $17.60 | $17.86 | $17.32 | 215,577 |
| 2020-11-13 | $17.10 | $17.51 | $17.03 | $17.36 | $16.84 | 120,668 |
| 2020-11-12 | $17.04 | $17.29 | $16.63 | $16.92 | $16.32 | 152,830 |
| 2020-11-11 | $18.41 | $18.41 | $17.13 | $17.32 | $16.71 | 219,265 |
| 2020-11-10 | $17.86 | $18.41 | $17.70 | $18.36 | $17.71 | 139,116 |
| 2020-11-09 | $16.10 | $18.07 | $16.07 | $17.54 | $16.92 | 189,153 |
| 2020-11-06 | $15.42 | $15.83 | $14.81 | $14.87 | $14.35 | 76,102 |
| 2020-11-05 | $14.62 | $15.58 | $14.62 | $15.42 | $14.88 | 85,786 |
| 2020-11-04 | $15.93 | $15.93 | $14.60 | $14.69 | $14.17 | 272,677 |
| 2020-11-03 | $16.54 | $16.65 | $16.22 | $16.34 | $15.77 | 123,284 |
| 2020-11-02 | $15.71 | $16.24 | $15.56 | $16.12 | $15.55 | 132,115 |
| 2020-10-30 | $15.17 | $15.73 | $15.17 | $15.43 | $14.89 | 112,092 |
| 2020-10-29 | $15.05 | $15.50 | $14.90 | $15.32 | $14.78 | 66,246 |
| 2020-10-28 | $14.99 | $15.30 | $14.76 | $15.00 | $14.47 | 81,346 |
| 2020-10-27 | $16.40 | $16.54 | $15.23 | $15.42 | $14.88 | 114,592 |
| 2020-10-26 | $16.38 | $16.54 | $16.11 | $16.52 | $15.94 | 93,733 |
| 2020-10-23 | $16.78 | $17.03 | $16.41 | $16.49 | $15.91 | 99,316 |
| 2020-10-22 | $15.92 | $16.70 | $15.39 | $16.65 | $16.06 | 116,848 |
| 2020-10-21 | $15.70 | $16.20 | $15.55 | $15.86 | $15.30 | 49,465 |
| 2020-10-20 | $15.82 | $16.00 | $15.62 | $15.76 | $15.21 | 85,014 |
| 2020-10-19 | $15.66 | $15.94 | $15.54 | $15.60 | $15.05 | 49,774 |
| 2020-10-16 | $15.54 | $15.70 | $15.29 | $15.61 | $15.06 | 55,551 |
| 2020-10-15 | $14.77 | $15.61 | $14.62 | $15.61 | $15.06 | 77,575 |
| 2020-10-14 | $15.41 | $16.05 | $15.03 | $15.04 | $14.51 | 96,470 |
| 2020-10-13 | $16.00 | $16.00 | $15.30 | $15.45 | $14.91 | 55,585 |
| 2020-10-12 | $15.88 | $16.20 | $15.80 | $16.11 | $15.54 | 55,242 |
| 2020-10-09 | $16.31 | $16.31 | $15.85 | $15.91 | $15.35 | 77,886 |
| 2020-10-08 | $15.84 | $16.20 | $15.64 | $16.14 | $15.57 | 117,590 |
| 2020-10-07 | $15.29 | $15.69 | $15.18 | $15.62 | $15.07 | 144,757 |
| 2020-10-06 | $15.46 | $15.67 | $15.00 | $15.01 | $14.48 | 152,172 |
| 2020-10-05 | $15.00 | $15.28 | $14.94 | $15.22 | $14.68 | 114,110 |
| 2020-10-02 | $14.12 | $14.89 | $14.12 | $14.84 | $14.32 | 74,821 |
| 2020-10-01 | $14.02 | $14.41 | $13.97 | $14.40 | $13.89 | 98,036 |
| 2020-09-30 | $14.33 | $14.56 | $13.95 | $14.07 | $13.57 | 122,633 |
| 2020-09-29 | $14.28 | $14.28 | $13.98 | $14.25 | $13.75 | 106,260 |
| 2020-09-28 | $13.88 | $14.56 | $13.74 | $14.37 | $13.86 | 132,596 |
| 2020-09-25 | $13.90 | $14.10 | $13.72 | $13.81 | $13.32 | 152,499 |
| 2020-09-24 | $13.92 | $14.35 | $13.85 | $14.10 | $13.60 | 151,306 |
| 2020-09-23 | $14.27 | $14.55 | $13.72 | $13.84 | $13.35 | 199,362 |
| 2020-09-22 | $14.11 | $14.35 | $13.83 | $14.10 | $13.60 | 261,837 |
| 2020-09-21 | $14.25 | $14.46 | $13.77 | $14.15 | $13.65 | 228,629 |
| 2020-09-18 | $15.20 | $15.20 | $14.59 | $14.67 | $14.15 | 282,982 |
| 2020-09-17 | $14.71 | $15.12 | $14.71 | $15.07 | $14.54 | 105,133 |
| 2020-09-16 | $14.66 | $15.19 | $14.50 | $14.94 | $14.41 | 178,843 |
| 2020-09-15 | $15.06 | $15.08 | $14.62 | $14.66 | $14.14 | 51,909 |
| 2020-09-14 | $14.83 | $15.18 | $14.73 | $15.05 | $14.52 | 110,273 |
| 2020-09-11 | $14.91 | $15.00 | $14.59 | $14.75 | $14.23 | 67,412 |
| 2020-09-10 | $15.22 | $15.30 | $14.71 | $14.86 | $14.34 | 73,167 |
| 2020-09-09 | $15.47 | $15.58 | $15.10 | $15.16 | $14.63 | 92,252 |
| 2020-09-08 | $15.60 | $15.60 | $15.17 | $15.33 | $14.79 | 88,497 |
| 2020-09-04 | $15.95 | $16.05 | $15.59 | $15.76 | $15.21 | 89,363 |
| 2020-09-03 | $15.38 | $15.78 | $15.28 | $15.55 | $15.00 | 106,496 |
| 2020-09-02 | $15.31 | $15.45 | $15.13 | $15.27 | $14.73 | 132,355 |
| 2020-09-01 | $15.16 | $15.40 | $14.93 | $15.39 | $14.85 | 121,583 |
| 2020-08-31 | $15.21 | $15.34 | $15.06 | $15.12 | $14.59 | 154,424 |
| 2020-08-28 | $15.37 | $15.37 | $15.11 | $15.33 | $14.79 | 70,892 |
| 2020-08-27 | $14.88 | $15.33 | $14.88 | $15.17 | $14.64 | 48,663 |
| 2020-08-26 | $15.20 | $15.20 | $14.77 | $14.81 | $14.29 | 63,127 |
| 2020-08-25 | $15.30 | $15.32 | $15.01 | $15.28 | $14.74 | 52,533 |
| 2020-08-24 | $14.59 | $15.22 | $14.45 | $15.11 | $14.58 | 73,970 |
| 2020-08-21 | $14.32 | $14.58 | $14.26 | $14.50 | $13.99 | 123,230 |
| 2020-08-20 | $14.50 | $14.59 | $14.38 | $14.52 | $14.01 | 81,120 |
| 2020-08-19 | $14.86 | $15.08 | $14.69 | $14.76 | $14.24 | 70,749 |
| 2020-08-18 | $15.30 | $15.30 | $14.76 | $14.83 | $14.31 | 110,471 |
| 2020-08-17 | $15.28 | $15.53 | $15.15 | $15.31 | $14.77 | 97,180 |
| 2020-08-14 | $14.93 | $15.48 | $14.90 | $15.37 | $14.83 | 75,641 |
| 2020-08-13 | $15.24 | $15.91 | $15.09 | $15.21 | $14.59 | 72,077 |
| 2020-08-12 | $16.00 | $16.12 | $15.18 | $15.45 | $14.82 | 81,742 |
| 2020-08-11 | $15.59 | $15.98 | $15.53 | $15.64 | $15.00 | 84,897 |
| 2020-08-10 | $15.04 | $15.63 | $15.04 | $15.25 | $14.63 | 111,385 |
| 2020-08-07 | $14.08 | $14.93 | $14.00 | $14.80 | $14.20 | 136,749 |
| 2020-08-06 | $14.14 | $14.32 | $13.92 | $14.22 | $13.64 | 86,018 |
| 2020-08-05 | $14.08 | $14.22 | $13.80 | $14.19 | $13.61 | 69,833 |
| 2020-08-04 | $13.72 | $13.92 | $13.48 | $13.89 | $13.32 | 123,093 |
| 2020-08-03 | $13.82 | $13.85 | $13.48 | $13.69 | $13.13 | 103,417 |
| 2020-07-31 | $14.13 | $14.18 | $13.53 | $13.79 | $13.23 | 131,155 |
| 2020-07-30 | $14.06 | $14.59 | $13.58 | $14.19 | $13.61 | 155,496 |
| 2020-07-29 | $13.52 | $14.06 | $13.45 | $14.03 | $13.46 | 81,840 |
| 2020-07-28 | $13.39 | $13.78 | $13.39 | $13.54 | $12.99 | 100,297 |
| 2020-07-27 | $13.91 | $13.91 | $13.44 | $13.51 | $12.96 | 95,612 |
| 2020-07-24 | $14.23 | $14.29 | $13.97 | $14.00 | $13.43 | 58,196 |
| 2020-07-23 | $13.95 | $14.48 | $13.92 | $14.22 | $13.64 | 89,822 |
| 2020-07-22 | $14.07 | $14.23 | $13.87 | $14.02 | $13.45 | 112,317 |
| 2020-07-21 | $13.57 | $14.38 | $13.57 | $14.27 | $13.69 | 117,564 |
| 2020-07-20 | $13.81 | $13.85 | $13.24 | $13.30 | $12.76 | 149,396 |
| 2020-07-17 | $14.31 | $15.00 | $13.85 | $13.93 | $13.36 | 178,658 |
| 2020-07-16 | $14.58 | $14.73 | $14.16 | $14.41 | $13.82 | 145,691 |
| 2020-07-15 | $14.16 | $14.89 | $14.00 | $14.73 | $14.13 | 373,088 |
| 2020-07-14 | $14.03 | $14.03 | $13.54 | $13.65 | $13.09 | 153,474 |
| 2020-07-13 | $14.12 | $14.32 | $13.33 | $14.02 | $13.45 | 235,833 |
| 2020-07-10 | $13.18 | $13.89 | $13.15 | $13.87 | $13.30 | 174,878 |
| 2020-07-09 | $13.89 | $13.89 | $13.12 | $13.21 | $12.67 | 232,513 |
| 2020-07-08 | $14.14 | $14.32 | $13.53 | $13.92 | $13.35 | 257,512 |
| 2020-07-07 | $14.49 | $14.49 | $14.20 | $14.21 | $13.63 | 193,691 |
| 2020-07-06 | $15.50 | $15.66 | $14.46 | $14.78 | $14.18 | 193,641 |
| 2020-07-02 | $15.44 | $15.84 | $14.88 | $14.99 | $14.38 | 248,312 |
| 2020-07-01 | $16.05 | $16.05 | $14.73 | $14.93 | $14.32 | 180,209 |
| 2020-06-30 | $15.45 | $16.19 | $15.45 | $16.12 | $15.46 | 170,483 |
| 2020-06-29 | $14.84 | $15.74 | $14.76 | $15.60 | $14.96 | 217,391 |
| 2020-06-26 | $14.81 | $14.81 | $14.23 | $14.52 | $13.93 | 754,853 |
| 2020-06-25 | $14.64 | $15.26 | $14.62 | $15.14 | $14.52 | 191,380 |
| 2020-06-24 | $14.52 | $15.13 | $14.23 | $14.77 | $14.17 | 442,867 |
| 2020-06-23 | $15.40 | $15.62 | $14.72 | $14.86 | $14.25 | 186,420 |
| 2020-06-22 | $14.66 | $15.12 | $14.48 | $15.06 | $14.45 | 165,662 |
| 2020-06-19 | $15.02 | $15.12 | $14.42 | $14.85 | $14.24 | 333,518 |
| 2020-06-18 | $14.52 | $15.11 | $14.52 | $14.82 | $14.22 | 115,690 |
| 2020-06-17 | $15.63 | $15.88 | $14.65 | $14.75 | $14.15 | 127,182 |
| 2020-06-16 | $15.92 | $16.52 | $15.20 | $15.58 | $14.94 | 213,983 |
| 2020-06-15 | $14.08 | $15.21 | $14.08 | $15.12 | $14.50 | 133,245 |
| 2020-06-12 | $15.16 | $15.20 | $14.23 | $14.82 | $14.22 | 248,717 |
| 2020-06-11 | $15.05 | $15.05 | $14.06 | $14.25 | $13.67 | 153,892 |
| 2020-06-10 | $17.41 | $17.41 | $15.93 | $15.94 | $15.29 | 134,083 |
| 2020-06-09 | $17.32 | $17.89 | $16.91 | $17.60 | $16.88 | 145,765 |
| 2020-06-08 | $17.55 | $17.82 | $17.01 | $17.75 | $17.03 | 314,011 |
| 2020-06-05 | $16.50 | $17.62 | $16.50 | $16.90 | $16.21 | 348,468 |
| 2020-06-04 | $15.06 | $15.68 | $15.00 | $15.67 | $15.03 | 100,848 |
| 2020-06-03 | $15.09 | $15.56 | $15.09 | $15.19 | $14.57 | 176,163 |
| 2020-06-02 | $14.78 | $14.90 | $14.49 | $14.59 | $13.99 | 80,068 |
| 2020-06-01 | $14.78 | $15.05 | $14.54 | $14.56 | $13.97 | 130,780 |
| 2020-05-29 | $14.75 | $14.97 | $14.43 | $14.66 | $14.06 | 113,376 |
| 2020-05-28 | $16.37 | $16.48 | $14.90 | $15.03 | $14.42 | 135,832 |
| 2020-05-27 | $15.15 | $16.14 | $15.11 | $16.02 | $15.37 | 322,481 |
| 2020-05-26 | $14.35 | $15.18 | $14.35 | $14.98 | $14.37 | 172,830 |
| 2020-05-22 | $13.57 | $13.64 | $13.29 | $13.55 | $13.00 | 80,003 |
| 2020-05-21 | $13.51 | $13.81 | $13.45 | $13.50 | $12.95 | 80,484 |
| 2020-05-20 | $12.99 | $13.59 | $12.97 | $13.54 | $12.99 | 136,367 |
| 2020-05-19 | $13.27 | $13.39 | $12.59 | $12.59 | $12.08 | 111,549 |
| 2020-05-18 | $12.17 | $13.58 | $12.17 | $13.45 | $12.90 | 236,025 |
| 2020-05-15 | $11.67 | $11.67 | $11.31 | $11.48 | $11.01 | 143,560 |
| 2020-05-14 | $11.53 | $11.76 | $10.81 | $11.70 | $11.22 | 271,834 |
| 2020-05-13 | $12.54 | $12.73 | $11.71 | $11.91 | $11.42 | 273,165 |
| 2020-05-12 | $13.67 | $13.78 | $12.76 | $12.77 | $12.25 | 114,696 |
| 2020-05-11 | $14.36 | $14.37 | $13.56 | $13.69 | $13.13 | 146,084 |
| 2020-05-08 | $14.14 | $14.86 | $14.10 | $14.74 | $14.14 | 127,086 |
| 2020-05-07 | $13.70 | $14.38 | $13.59 | $13.71 | $13.15 | 108,491 |
| 2020-05-06 | $14.24 | $14.24 | $13.40 | $13.58 | $13.03 | 139,927 |
| 2020-05-05 | $14.27 | $14.79 | $14.13 | $14.20 | $13.62 | 216,700 |
| 2020-05-04 | $14.38 | $14.38 | $13.70 | $13.92 | $13.35 | 146,595 |
| 2020-05-01 | $14.57 | $14.67 | $13.53 | $14.29 | $13.71 | 170,014 |
| 2020-04-30 | $15.58 | $16.25 | $14.50 | $14.94 | $14.33 | 151,484 |
| 2020-04-29 | $15.46 | $16.62 | $15.05 | $16.33 | $15.66 | 147,044 |
| 2020-04-28 | $15.31 | $15.42 | $14.53 | $14.92 | $14.31 | 126,375 |
| 2020-04-27 | $13.78 | $14.84 | $13.62 | $14.65 | $14.05 | 207,295 |
| 2020-04-24 | $13.75 | $13.79 | $13.32 | $13.53 | $12.98 | 195,482 |
| 2020-04-23 | $13.45 | $14.11 | $13.45 | $13.70 | $13.05 | 92,470 |
| 2020-04-22 | $13.60 | $14.21 | $13.20 | $13.40 | $12.77 | 101,218 |
| 2020-04-21 | $12.85 | $13.47 | $12.82 | $13.20 | $12.58 | 110,021 |
| 2020-04-20 | $13.25 | $13.80 | $13.04 | $13.46 | $12.83 | 96,645 |
| 2020-04-17 | $13.06 | $13.65 | $13.06 | $13.59 | $12.95 | 118,784 |
| 2020-04-16 | $13.08 | $13.08 | $12.02 | $12.46 | $11.87 | 149,486 |
| 2020-04-15 | $12.76 | $13.41 | $12.71 | $13.12 | $12.50 | 158,659 |
| 2020-04-14 | $14.10 | $14.67 | $13.46 | $13.86 | $13.21 | 172,235 |
| 2020-04-13 | $15.14 | $15.25 | $14.05 | $14.21 | $13.54 | 153,354 |
| 2020-04-09 | $14.63 | $15.59 | $14.43 | $15.45 | $14.72 | 269,196 |
| 2020-04-08 | $13.46 | $14.13 | $13.09 | $14.10 | $13.44 | 182,936 |
| 2020-04-07 | $12.71 | $13.55 | $12.71 | $13.15 | $12.53 | 222,701 |
| 2020-04-06 | $12.07 | $12.84 | $11.91 | $12.22 | $11.64 | 194,266 |
| 2020-04-03 | $12.42 | $12.64 | $11.44 | $11.56 | $11.02 | 96,746 |
| 2020-04-02 | $11.94 | $12.89 | $11.94 | $12.64 | $12.04 | 144,304 |
| 2020-04-01 | $12.69 | $12.90 | $12.24 | $12.41 | $11.83 | 263,162 |
| 2020-03-31 | $13.36 | $13.79 | $12.99 | $13.44 | $12.81 | 190,968 |
| 2020-03-30 | $13.40 | $13.57 | $12.83 | $13.48 | $12.84 | 182,073 |
| 2020-03-27 | $13.55 | $13.68 | $13.12 | $13.35 | $12.72 | 193,967 |
| 2020-03-26 | $12.93 | $13.97 | $12.82 | $13.97 | $13.31 | 278,729 |
| 2020-03-25 | $12.99 | $13.06 | $12.27 | $12.79 | $12.19 | 284,895 |
| 2020-03-24 | $11.66 | $12.86 | $11.38 | $12.83 | $12.23 | 305,384 |
| 2020-03-23 | $10.69 | $11.37 | $9.95 | $11.24 | $10.71 | 247,926 |
| 2020-03-20 | $10.82 | $11.44 | $10.67 | $10.77 | $10.26 | 401,944 |
| 2020-03-19 | $9.51 | $11.00 | $8.86 | $10.75 | $10.24 | 653,332 |
| 2020-03-18 | $12.35 | $12.35 | $9.20 | $9.59 | $9.14 | 496,727 |
| 2020-03-17 | $12.93 | $13.12 | $11.81 | $12.85 | $12.24 | 311,658 |
| 2020-03-16 | $13.71 | $13.79 | $12.50 | $12.78 | $12.18 | 192,684 |
| 2020-03-13 | $15.41 | $16.13 | $14.54 | $15.30 | $14.58 | 294,712 |
| 2020-03-12 | $15.74 | $15.96 | $14.50 | $14.51 | $13.83 | 415,965 |
| 2020-03-11 | $17.35 | $17.93 | $16.58 | $16.69 | $15.90 | 246,062 |
| 2020-03-10 | $18.19 | $18.70 | $17.50 | $17.71 | $16.88 | 299,577 |
| 2020-03-09 | $18.43 | $18.51 | $17.57 | $17.63 | $16.80 | 164,528 |
| 2020-03-06 | $19.61 | $19.99 | $19.35 | $19.93 | $18.99 | 176,448 |
| 2020-03-05 | $21.01 | $21.01 | $19.99 | $20.25 | $19.30 | 142,751 |
| 2020-03-04 | $21.50 | $21.51 | $20.89 | $21.30 | $20.30 | 151,396 |
| 2020-03-03 | $21.86 | $21.86 | $21.08 | $21.31 | $20.31 | 149,063 |
| 2020-03-02 | $21.02 | $22.00 | $20.85 | $21.98 | $20.94 | 107,590 |
| 2020-02-28 | $21.09 | $21.32 | $20.59 | $21.01 | $20.02 | 275,068 |
| 2020-02-27 | $21.53 | $22.19 | $21.18 | $21.70 | $20.68 | 251,907 |
| 2020-02-26 | $22.20 | $22.39 | $21.89 | $21.89 | $20.86 | 115,867 |
| 2020-02-25 | $23.05 | $23.05 | $21.89 | $22.05 | $21.01 | 218,732 |
| 2020-02-24 | $22.81 | $23.09 | $22.77 | $22.89 | $21.81 | 97,027 |
| 2020-02-21 | $23.60 | $23.60 | $23.25 | $23.43 | $22.33 | 84,178 |
| 2020-02-20 | $23.54 | $23.80 | $23.42 | $23.61 | $22.50 | 110,896 |
| 2020-02-19 | $23.66 | $23.85 | $23.45 | $23.49 | $22.38 | 73,403 |
| 2020-02-18 | $23.97 | $24.05 | $23.54 | $23.61 | $22.50 | 62,277 |
| 2020-02-14 | $24.23 | $24.26 | $23.97 | $24.07 | $22.94 | 77,045 |
| 2020-02-13 | $23.96 | $24.29 | $23.96 | $24.24 | $23.10 | 81,066 |
| 2020-02-12 | $24.23 | $24.23 | $23.87 | $24.04 | $22.91 | 124,720 |
| 2020-02-11 | $23.90 | $24.21 | $23.90 | $24.02 | $22.89 | 60,032 |
| 2020-02-10 | $23.88 | $23.95 | $23.65 | $23.82 | $22.70 | 61,295 |
| 2020-02-07 | $24.06 | $24.17 | $23.89 | $23.94 | $22.81 | 61,514 |
| 2020-02-06 | $24.58 | $24.58 | $24.17 | $24.20 | $23.06 | 59,571 |
| 2020-02-05 | $24.32 | $24.48 | $24.17 | $24.43 | $23.28 | 94,190 |
| 2020-02-04 | $24.12 | $24.43 | $24.02 | $24.03 | $22.90 | 143,008 |
| 2020-02-03 | $23.78 | $23.97 | $23.75 | $23.87 | $22.74 | 102,537 |
| 2020-01-31 | $23.79 | $24.00 | $23.34 | $23.61 | $22.50 | 133,051 |
| 2020-01-30 | $23.96 | $24.30 | $23.84 | $24.05 | $22.92 | 111,123 |
| 2020-01-29 | $24.37 | $24.60 | $24.07 | $24.15 | $23.01 | 153,940 |
| 2020-01-28 | $24.41 | $24.58 | $24.27 | $24.37 | $23.22 | 137,540 |
| 2020-01-27 | $24.49 | $24.67 | $24.38 | $24.42 | $23.27 | 144,916 |
| 2020-01-24 | $25.01 | $25.08 | $24.75 | $24.85 | $23.68 | 186,630 |
| 2020-01-23 | $24.88 | $25.18 | $24.53 | $25.04 | $23.86 | 252,254 |
| 2020-01-22 | $25.29 | $25.41 | $25.07 | $25.28 | $24.09 | 125,913 |
| 2020-01-21 | $25.31 | $25.47 | $25.18 | $25.22 | $24.03 | 93,892 |
| 2020-01-17 | $25.48 | $25.67 | $25.26 | $25.50 | $24.30 | 98,679 |
| 2020-01-16 | $25.15 | $25.41 | $25.15 | $25.28 | $24.09 | 167,360 |
| 2020-01-15 | $24.99 | $25.13 | $24.73 | $25.00 | $23.82 | 126,316 |
| 2020-01-14 | $25.33 | $25.35 | $24.99 | $25.13 | $23.95 | 258,526 |
| 2020-01-13 | $25.24 | $25.40 | $25.09 | $25.39 | $24.19 | 72,015 |
| 2020-01-10 | $25.45 | $25.52 | $25.00 | $25.21 | $24.02 | 92,254 |
| 2020-01-09 | $25.93 | $25.99 | $25.50 | $25.55 | $24.26 | 64,346 |
| 2020-01-08 | $25.71 | $26.03 | $25.63 | $25.81 | $24.51 | 135,282 |
| 2020-01-07 | $25.51 | $25.71 | $25.41 | $25.65 | $24.35 | 95,771 |
| 2020-01-06 | $25.55 | $25.69 | $25.25 | $25.62 | $24.33 | 156,178 |
| 2020-01-03 | $25.64 | $25.85 | $25.43 | $25.77 | $24.47 | 119,687 |
| 2020-01-02 | $26.02 | $26.38 | $25.38 | $25.96 | $24.65 | 255,512 |
| 2019-12-31 | $25.64 | $25.82 | $25.55 | $25.72 | $24.42 | 512,724 |
| 2019-12-30 | $25.70 | $25.85 | $25.19 | $25.69 | $24.39 | 100,935 |
| 2019-12-27 | $25.82 | $25.82 | $25.47 | $25.62 | $24.33 | 91,511 |
| 2019-12-26 | $25.93 | $26.07 | $25.66 | $25.74 | $24.44 | 65,504 |
| 2019-12-24 | $25.83 | $25.99 | $25.67 | $25.94 | $24.63 | 39,274 |
| 2019-12-23 | $26.09 | $26.15 | $25.58 | $25.81 | $24.51 | 163,814 |
| 2019-12-20 | $26.16 | $26.42 | $26.05 | $26.12 | $24.80 | 595,166 |
| 2019-12-19 | $25.83 | $26.30 | $25.83 | $26.17 | $24.85 | 105,898 |
| 2019-12-18 | $26.50 | $26.50 | $26.13 | $26.17 | $24.85 | 156,369 |
| 2019-12-17 | $26.17 | $26.48 | $26.07 | $26.45 | $25.11 | 119,677 |
| 2019-12-16 | $25.68 | $26.29 | $25.68 | $26.06 | $24.74 | 211,068 |
| 2019-12-13 | $25.31 | $25.48 | $25.14 | $25.48 | $24.19 | 124,078 |
| 2019-12-12 | $25.19 | $25.75 | $25.05 | $25.45 | $24.16 | 103,326 |
| 2019-12-11 | $25.19 | $25.19 | $25.01 | $25.13 | $23.86 | 61,161 |
| 2019-12-10 | $25.01 | $25.12 | $24.89 | $25.09 | $23.82 | 76,549 |
| 2019-12-09 | $25.01 | $25.13 | $24.79 | $24.99 | $23.73 | 94,980 |
| 2019-12-06 | $25.17 | $25.32 | $25.01 | $25.10 | $23.83 | 74,588 |
| 2019-12-05 | $24.97 | $25.04 | $24.73 | $24.85 | $23.59 | 101,832 |
| 2019-12-04 | $24.85 | $25.05 | $24.84 | $24.85 | $23.59 | 51,298 |
| 2019-12-03 | $24.75 | $24.79 | $24.48 | $24.73 | $23.48 | 59,943 |
| 2019-12-02 | $25.27 | $25.37 | $24.89 | $24.94 | $23.68 | 70,139 |
| 2019-11-29 | $25.06 | $25.35 | $25.04 | $25.19 | $23.92 | 52,592 |
| 2019-11-27 | $25.17 | $25.29 | $25.06 | $25.21 | $23.94 | 47,420 |
| 2019-11-26 | $25.06 | $25.30 | $25.06 | $25.11 | $23.84 | 63,338 |
| 2019-11-25 | $24.88 | $25.23 | $24.79 | $25.17 | $23.90 | 67,162 |
| 2019-11-22 | $24.89 | $24.90 | $24.73 | $24.85 | $23.59 | 45,951 |
| 2019-11-21 | $25.01 | $25.01 | $24.64 | $24.77 | $23.52 | 54,174 |
| 2019-11-20 | $24.92 | $25.04 | $24.70 | $24.90 | $23.64 | 100,979 |
| 2019-11-19 | $25.18 | $25.28 | $24.85 | $25.10 | $23.83 | 69,198 |
| 2019-11-18 | $25.04 | $25.10 | $24.76 | $25.00 | $23.74 | 35,127 |
| 2019-11-15 | $25.38 | $25.38 | $25.16 | $25.23 | $23.96 | 82,110 |
| 2019-11-14 | $25.20 | $25.27 | $25.09 | $25.21 | $23.94 | 59,651 |
| 2019-11-13 | $25.14 | $25.36 | $25.07 | $25.18 | $23.91 | 61,034 |
| 2019-11-12 | $25.12 | $25.40 | $25.04 | $25.36 | $24.08 | 68,543 |
| 2019-11-11 | $25.36 | $25.36 | $24.95 | $25.10 | $23.83 | 62,469 |
| 2019-11-08 | $25.29 | $25.47 | $24.78 | $25.45 | $24.16 | 124,142 |
| 2019-11-07 | $25.33 | $25.33 | $24.98 | $25.23 | $23.96 | 109,613 |
| 2019-11-06 | $24.97 | $25.08 | $24.81 | $25.03 | $23.77 | 98,791 |
| 2019-11-05 | $24.70 | $25.11 | $24.62 | $25.07 | $23.80 | 101,185 |
| 2019-11-04 | $24.53 | $24.69 | $24.45 | $24.61 | $23.37 | 99,798 |
| 2019-11-01 | $24.63 | $24.66 | $24.30 | $24.41 | $23.18 | 93,319 |
| 2019-10-31 | $24.48 | $24.48 | $23.92 | $24.28 | $23.05 | 98,722 |
| 2019-10-30 | $24.51 | $24.74 | $24.23 | $24.63 | $23.39 | 130,615 |
| 2019-10-29 | $24.53 | $24.74 | $24.42 | $24.55 | $23.31 | 97,792 |
| 2019-10-28 | $24.30 | $24.55 | $24.13 | $24.54 | $23.30 | 150,745 |
| 2019-10-25 | $24.10 | $24.28 | $23.86 | $24.10 | $22.88 | 139,004 |
| 2019-10-24 | $23.99 | $24.35 | $22.71 | $23.96 | $22.75 | 306,581 |
| 2019-10-23 | $22.56 | $22.61 | $22.31 | $22.61 | $21.47 | 37,720 |
| 2019-10-22 | $22.48 | $22.71 | $22.34 | $22.55 | $21.41 | 80,872 |
| 2019-10-21 | $22.63 | $22.74 | $22.43 | $22.53 | $21.39 | 68,021 |
| 2019-10-18 | $22.11 | $22.42 | $22.11 | $22.33 | $21.20 | 62,992 |
| 2019-10-17 | $22.36 | $22.36 | $22.11 | $22.26 | $21.14 | 68,323 |
| 2019-10-16 | $22.31 | $22.45 | $22.12 | $22.23 | $21.11 | 57,932 |
| 2019-10-15 | $22.20 | $22.38 | $22.15 | $22.23 | $21.11 | 66,538 |
| 2019-10-14 | $21.91 | $22.14 | $21.91 | $22.11 | $20.99 | 48,425 |
| 2019-10-11 | $22.31 | $22.40 | $22.11 | $22.13 | $21.01 | 87,220 |
| 2019-10-10 | $21.82 | $22.04 | $21.61 | $21.93 | $20.82 | 84,946 |
| 2019-10-09 | $21.75 | $21.87 | $21.61 | $21.76 | $20.58 | 73,940 |
| 2019-10-08 | $21.75 | $21.75 | $21.50 | $21.61 | $20.43 | 95,920 |
| 2019-10-07 | $21.75 | $22.05 | $21.75 | $21.89 | $20.70 | 96,558 |
| 2019-10-04 | $21.65 | $21.93 | $21.57 | $21.92 | $20.73 | 92,081 |
| 2019-10-03 | $21.70 | $21.80 | $21.47 | $21.67 | $20.49 | 109,046 |
| 2019-10-02 | $21.78 | $21.85 | $21.52 | $21.84 | $20.65 | 129,214 |
| 2019-10-01 | $22.39 | $22.42 | $21.78 | $21.82 | $20.63 | 165,994 |
| 2019-09-30 | $22.23 | $22.26 | $22.03 | $22.20 | $20.99 | 99,380 |
| 2019-09-27 | $22.19 | $22.35 | $22.03 | $22.16 | $20.95 | 68,956 |
| 2019-09-26 | $22.23 | $22.24 | $21.81 | $22.00 | $20.80 | 64,047 |
| 2019-09-25 | $22.05 | $22.41 | $21.93 | $22.35 | $21.13 | 66,937 |
| 2019-09-24 | $22.35 | $22.43 | $21.92 | $22.05 | $20.85 | 70,602 |
| 2019-09-23 | $22.18 | $22.38 | $22.04 | $22.32 | $21.11 | 69,846 |
| 2019-09-20 | $22.10 | $22.50 | $22.08 | $22.39 | $21.17 | 228,117 |
| 2019-09-19 | $22.26 | $22.59 | $22.15 | $22.21 | $21.00 | 99,108 |
| 2019-09-18 | $22.58 | $22.61 | $22.31 | $22.38 | $21.16 | 123,315 |
| 2019-09-17 | $22.69 | $22.69 | $22.17 | $22.63 | $21.40 | 102,513 |
| 2019-09-16 | $22.51 | $22.93 | $22.38 | $22.80 | $21.56 | 126,308 |
| 2019-09-13 | $22.72 | $22.92 | $22.36 | $22.67 | $21.44 | 116,267 |
| 2019-09-12 | $22.46 | $22.71 | $21.99 | $22.50 | $21.28 | 132,663 |
| 2019-09-11 | $22.07 | $22.58 | $21.61 | $22.56 | $21.33 | 155,308 |
| 2019-09-10 | $21.60 | $22.03 | $21.36 | $21.91 | $20.72 | 131,714 |
| 2019-09-09 | $20.97 | $21.56 | $20.73 | $21.44 | $20.27 | 128,938 |
| 2019-09-06 | $21.17 | $21.17 | $20.75 | $20.86 | $19.73 | 88,679 |
| 2019-09-05 | $20.75 | $21.33 | $20.75 | $21.05 | $19.90 | 148,592 |
| 2019-09-04 | $20.35 | $20.53 | $20.11 | $20.51 | $19.39 | 147,426 |
| 2019-09-03 | $20.27 | $20.38 | $20.00 | $20.21 | $19.11 | 97,516 |
| 2019-08-30 | $20.96 | $20.96 | $20.47 | $20.48 | $19.37 | 73,121 |
| 2019-08-29 | $20.41 | $21.03 | $20.38 | $20.87 | $19.73 | 134,544 |
| 2019-08-28 | $19.63 | $20.34 | $19.63 | $20.28 | $19.18 | 104,194 |
| 2019-08-27 | $20.50 | $20.50 | $19.71 | $19.81 | $18.73 | 129,932 |
| 2019-08-26 | $20.36 | $20.46 | $20.22 | $20.34 | $19.23 | 65,128 |
| 2019-08-23 | $20.76 | $20.80 | $20.10 | $20.15 | $19.05 | 197,021 |
| 2019-08-22 | $20.56 | $20.80 | $20.44 | $20.75 | $19.62 | 126,929 |
| 2019-08-21 | $20.47 | $20.51 | $20.12 | $20.47 | $19.36 | 144,938 |
| 2019-08-20 | $20.22 | $20.41 | $20.17 | $20.28 | $19.18 | 200,357 |
| 2019-08-19 | $20.25 | $20.42 | $20.19 | $20.30 | $19.20 | 170,356 |
| 2019-08-16 | $19.38 | $20.10 | $19.06 | $20.07 | $18.98 | 531,711 |
| 2019-08-15 | $19.88 | $19.99 | $19.55 | $19.60 | $18.53 | 56,093 |
| 2019-08-14 | $20.05 | $20.20 | $19.67 | $19.85 | $18.77 | 87,562 |
| 2019-08-13 | $20.25 | $20.81 | $20.21 | $20.45 | $19.34 | 77,546 |
| 2019-08-12 | $20.61 | $20.67 | $20.28 | $20.29 | $19.19 | 44,873 |
| 2019-08-09 | $20.87 | $20.97 | $20.60 | $20.85 | $19.72 | 172,878 |
| 2019-08-08 | $20.66 | $21.09 | $20.61 | $20.92 | $19.78 | 108,061 |
| 2019-08-07 | $20.52 | $20.57 | $20.02 | $20.49 | $19.38 | 96,082 |
| 2019-08-06 | $21.03 | $21.22 | $20.61 | $20.93 | $19.79 | 126,967 |
| 2019-08-05 | $21.35 | $21.42 | $20.52 | $20.84 | $19.71 | 135,486 |
| 2019-08-02 | $21.84 | $21.84 | $21.24 | $21.69 | $20.51 | 112,777 |
| 2019-08-01 | $23.02 | $23.09 | $21.87 | $21.89 | $20.70 | 136,385 |
| 2019-07-31 | $22.93 | $23.15 | $22.73 | $22.86 | $21.62 | 149,322 |
| 2019-07-30 | $22.35 | $22.95 | $22.17 | $22.88 | $21.64 | 127,037 |
| 2019-07-29 | $22.79 | $22.95 | $22.42 | $22.51 | $21.29 | 169,191 |
| 2019-07-26 | $22.96 | $23.13 | $22.57 | $22.89 | $21.64 | 142,694 |
| 2019-07-25 | $22.66 | $23.25 | $21.64 | $22.85 | $21.61 | 192,316 |
| 2019-07-24 | $22.48 | $23.29 | $22.48 | $23.26 | $21.99 | 98,070 |
| 2019-07-23 | $22.51 | $22.63 | $22.34 | $22.55 | $21.32 | 41,440 |
| 2019-07-22 | $22.54 | $22.65 | $22.32 | $22.44 | $21.22 | 61,062 |
| 2019-07-19 | $22.54 | $22.82 | $22.54 | $22.62 | $21.39 | 113,382 |
| 2019-07-18 | $22.62 | $22.83 | $22.54 | $22.62 | $21.39 | 138,389 |
| 2019-07-17 | $22.47 | $22.77 | $22.37 | $22.59 | $21.36 | 93,035 |
| 2019-07-16 | $22.53 | $22.76 | $22.52 | $22.56 | $21.33 | 87,752 |
| 2019-07-15 | $23.24 | $23.29 | $22.53 | $22.60 | $21.37 | 91,276 |
| 2019-07-12 | $23.00 | $23.33 | $22.83 | $23.22 | $21.96 | 88,082 |
| 2019-07-11 | $22.95 | $23.04 | $22.84 | $22.99 | $21.66 | 102,088 |
| 2019-07-10 | $22.95 | $23.14 | $22.60 | $22.77 | $21.45 | 82,701 |
| 2019-07-09 | $23.14 | $23.34 | $22.53 | $22.91 | $21.58 | 141,269 |
| 2019-07-08 | $22.55 | $22.70 | $22.31 | $22.44 | $21.14 | 57,035 |
| 2019-07-05 | $22.41 | $22.74 | $22.26 | $22.63 | $21.32 | 62,309 |
| 2019-07-03 | $22.23 | $22.43 | $22.23 | $22.36 | $21.06 | 31,368 |
| 2019-07-02 | $22.50 | $22.50 | $22.03 | $22.20 | $20.91 | 90,911 |
| 2019-07-01 | $22.85 | $22.98 | $22.34 | $22.52 | $21.21 | 218,829 |
| 2019-06-28 | $22.46 | $22.87 | $22.30 | $22.66 | $21.34 | 528,248 |
| 2019-06-27 | $21.99 | $22.34 | $21.91 | $22.34 | $21.04 | 102,040 |
| 2019-06-26 | $21.81 | $22.18 | $21.71 | $21.99 | $20.71 | 76,793 |
| 2019-06-25 | $21.68 | $21.88 | $21.36 | $21.79 | $20.52 | 54,244 |
| 2019-06-24 | $21.98 | $22.16 | $21.62 | $21.64 | $20.38 | 115,272 |
| 2019-06-21 | $22.04 | $22.20 | $22.00 | $22.04 | $20.76 | 169,229 |
| 2019-06-20 | $22.50 | $22.50 | $21.81 | $22.17 | $20.88 | 113,528 |
| 2019-06-19 | $22.21 | $22.51 | $22.19 | $22.32 | $21.02 | 81,758 |
| 2019-06-18 | $21.97 | $22.39 | $21.89 | $22.21 | $20.92 | 160,884 |
| 2019-06-17 | $21.88 | $21.96 | $21.77 | $21.91 | $20.64 | 100,985 |
| 2019-06-14 | $21.72 | $21.96 | $21.52 | $21.82 | $20.55 | 55,415 |
| 2019-06-13 | $21.53 | $21.92 | $21.35 | $21.73 | $20.47 | 117,316 |
| 2019-06-12 | $21.42 | $21.55 | $21.19 | $21.43 | $20.19 | 110,327 |
| 2019-06-11 | $21.89 | $21.95 | $21.49 | $21.61 | $20.36 | 203,058 |
| 2019-06-10 | $21.35 | $21.80 | $21.33 | $21.72 | $20.46 | 107,915 |
| 2019-06-07 | $21.10 | $21.29 | $20.99 | $21.20 | $19.97 | 184,371 |
| 2019-06-06 | $21.24 | $21.49 | $20.95 | $21.26 | $20.03 | 73,397 |
| 2019-06-05 | $21.50 | $21.62 | $21.18 | $21.32 | $20.08 | 87,154 |
| 2019-06-04 | $21.29 | $21.57 | $21.18 | $21.53 | $20.28 | 163,929 |
| 2019-06-03 | $21.02 | $21.44 | $20.69 | $21.14 | $19.91 | 109,762 |
| 2019-05-31 | $21.00 | $21.19 | $20.82 | $21.01 | $19.79 | 126,321 |
| 2019-05-30 | $21.74 | $21.88 | $21.11 | $21.24 | $20.01 | 118,169 |
| 2019-05-29 | $21.48 | $21.82 | $21.47 | $21.74 | $20.48 | 182,532 |
| 2019-05-28 | $21.77 | $21.94 | $21.61 | $21.62 | $20.36 | 179,042 |
| 2019-05-24 | $21.54 | $21.86 | $21.44 | $21.81 | $20.54 | 60,770 |
| 2019-05-23 | $21.68 | $21.76 | $21.32 | $21.41 | $20.17 | 104,521 |
| 2019-05-22 | $22.02 | $22.06 | $21.73 | $21.91 | $20.64 | 66,233 |
| 2019-05-21 | $22.10 | $22.24 | $22.09 | $22.12 | $20.84 | 119,800 |
| 2019-05-20 | $22.00 | $22.31 | $21.96 | $22.08 | $20.80 | 60,958 |
| 2019-05-17 | $22.03 | $22.35 | $21.87 | $21.90 | $20.63 | 78,939 |
| 2019-05-16 | $22.12 | $22.42 | $22.12 | $22.26 | $20.97 | 55,010 |
| 2019-05-15 | $21.83 | $22.10 | $21.63 | $22.04 | $20.76 | 120,811 |
| 2019-05-14 | $21.74 | $22.21 | $21.74 | $22.08 | $20.80 | 70,467 |
| 2019-05-13 | $22.30 | $22.38 | $21.59 | $21.72 | $20.46 | 63,098 |
| 2019-05-10 | $22.60 | $22.72 | $22.26 | $22.68 | $21.36 | 50,075 |
| 2019-05-09 | $22.47 | $22.74 | $22.45 | $22.68 | $21.36 | 84,435 |
| 2019-05-08 | $22.70 | $22.79 | $22.58 | $22.66 | $21.34 | 102,411 |
| 2019-05-07 | $22.85 | $23.22 | $22.51 | $22.70 | $21.38 | 137,808 |
| 2019-05-06 | $22.80 | $23.23 | $22.69 | $23.09 | $21.75 | 86,243 |
| 2019-05-03 | $22.87 | $23.36 | $22.87 | $23.14 | $21.80 | 118,378 |
| 2019-05-02 | $22.63 | $22.94 | $22.49 | $22.75 | $21.43 | 101,891 |
| 2019-05-01 | $22.02 | $22.84 | $21.96 | $22.50 | $21.19 | 215,900 |
| 2019-04-30 | $21.96 | $22.05 | $21.80 | $21.83 | $20.56 | 155,021 |
| 2019-04-29 | $21.70 | $22.14 | $21.70 | $21.97 | $20.69 | 197,834 |
| 2019-04-26 | $21.01 | $21.91 | $20.84 | $21.55 | $20.30 | 180,280 |
| 2019-04-25 | $20.15 | $21.18 | $20.15 | $20.95 | $19.73 | 158,414 |
| 2019-04-24 | $20.67 | $20.98 | $20.46 | $20.77 | $19.56 | 105,604 |
| 2019-04-23 | $20.27 | $20.71 | $20.24 | $20.61 | $19.41 | 177,690 |
| 2019-04-22 | $20.55 | $20.57 | $20.17 | $20.24 | $19.06 | 81,319 |
| 2019-04-18 | $20.58 | $20.86 | $20.42 | $20.54 | $19.35 | 77,313 |
| 2019-04-17 | $20.99 | $20.99 | $20.57 | $20.71 | $19.51 | 90,157 |
| 2019-04-16 | $20.44 | $20.91 | $20.44 | $20.90 | $19.69 | 73,612 |
| 2019-04-15 | $20.87 | $20.88 | $20.48 | $20.50 | $19.31 | 48,970 |
| 2019-04-12 | $21.16 | $21.26 | $20.76 | $20.86 | $19.65 | 71,811 |
| 2019-04-11 | $20.78 | $20.97 | $20.70 | $20.94 | $19.64 | 59,011 |
| 2019-04-10 | $20.29 | $20.74 | $20.27 | $20.69 | $19.41 | 42,097 |
| 2019-04-09 | $20.56 | $20.63 | $20.33 | $20.35 | $19.09 | 43,138 |
| 2019-04-08 | $20.64 | $20.84 | $20.55 | $20.70 | $19.41 | 41,692 |
| 2019-04-05 | $20.42 | $20.71 | $20.20 | $20.65 | $19.37 | 44,747 |
| 2019-04-04 | $20.06 | $20.47 | $20.00 | $20.41 | $19.14 | 51,736 |
| 2019-04-03 | $20.14 | $20.20 | $19.93 | $20.05 | $18.80 | 41,661 |
| 2019-04-02 | $20.14 | $20.21 | $19.88 | $19.95 | $18.71 | 60,513 |
| 2019-04-01 | $19.91 | $20.29 | $19.91 | $20.12 | $18.87 | 134,387 |
| 2019-03-29 | $20.01 | $20.03 | $19.53 | $19.70 | $18.48 | 104,527 |
| 2019-03-28 | $19.70 | $19.90 | $19.53 | $19.89 | $18.65 | 61,140 |
| 2019-03-27 | $19.61 | $19.78 | $19.39 | $19.63 | $18.41 | 48,131 |
| 2019-03-26 | $19.20 | $19.48 | $19.16 | $19.48 | $18.27 | 116,448 |
| 2019-03-25 | $18.98 | $19.24 | $18.81 | $18.99 | $17.81 | 61,735 |
| 2019-03-22 | $19.75 | $19.92 | $18.86 | $18.99 | $17.81 | 199,908 |
| 2019-03-21 | $20.14 | $20.24 | $19.82 | $19.84 | $18.61 | 150,628 |
| 2019-03-20 | $20.65 | $20.81 | $20.25 | $20.25 | $18.99 | 77,416 |
| 2019-03-19 | $21.47 | $21.64 | $20.76 | $20.79 | $19.50 | 60,907 |
| 2019-03-18 | $21.29 | $21.62 | $21.19 | $21.30 | $19.98 | 77,931 |
| 2019-03-15 | $21.27 | $21.63 | $21.18 | $21.28 | $19.96 | 236,514 |
| 2019-03-14 | $21.13 | $21.61 | $21.07 | $21.27 | $19.95 | 71,108 |
| 2019-03-13 | $21.27 | $21.30 | $21.09 | $21.14 | $19.83 | 72,792 |
| 2019-03-12 | $21.24 | $21.25 | $21.06 | $21.14 | $19.83 | 79,952 |
| 2019-03-11 | $20.99 | $21.25 | $20.90 | $21.16 | $19.85 | 102,010 |
| 2019-03-08 | $20.59 | $20.80 | $20.54 | $20.71 | $19.42 | 81,474 |
| 2019-03-07 | $20.74 | $20.74 | $20.34 | $20.51 | $19.24 | 100,456 |
| 2019-03-06 | $21.44 | $21.80 | $20.75 | $20.79 | $19.50 | 103,966 |
| 2019-03-05 | $21.48 | $21.51 | $21.12 | $21.46 | $20.13 | 109,727 |
| 2019-03-04 | $21.92 | $21.99 | $21.38 | $21.48 | $20.15 | 78,551 |
| 2019-03-01 | $21.69 | $21.95 | $21.69 | $21.94 | $20.58 | 97,053 |
| 2019-02-28 | $21.66 | $21.81 | $21.42 | $21.57 | $20.23 | 64,842 |
| 2019-02-27 | $21.37 | $21.73 | $21.09 | $21.63 | $20.29 | 51,759 |
| 2019-02-26 | $21.60 | $21.76 | $21.37 | $21.38 | $20.05 | 65,619 |
| 2019-02-25 | $21.99 | $22.04 | $21.66 | $21.67 | $20.32 | 75,835 |
| 2019-02-22 | $21.76 | $21.91 | $21.62 | $21.87 | $20.51 | 88,687 |
| 2019-02-21 | $21.85 | $21.87 | $21.50 | $21.79 | $20.44 | 58,237 |
| 2019-02-20 | $21.75 | $21.84 | $21.50 | $21.81 | $20.46 | 81,390 |
| 2019-02-19 | $21.39 | $21.74 | $21.33 | $21.71 | $20.36 | 64,482 |
| 2019-02-15 | $21.09 | $21.58 | $21.09 | $21.56 | $20.22 | 103,252 |
| 2019-02-14 | $21.02 | $21.12 | $20.85 | $20.97 | $19.67 | 75,176 |
| 2019-02-13 | $20.95 | $21.17 | $20.95 | $21.11 | $19.80 | 98,134 |
| 2019-02-12 | $20.79 | $21.20 | $20.79 | $20.96 | $19.66 | 112,139 |
| 2019-02-11 | $20.55 | $20.75 | $20.47 | $20.68 | $19.40 | 80,521 |
| 2019-02-08 | $20.44 | $20.80 | $20.35 | $20.53 | $19.25 | 86,412 |
| 2019-02-07 | $20.62 | $20.80 | $20.52 | $20.54 | $19.26 | 103,482 |
| 2019-02-06 | $20.35 | $20.58 | $20.35 | $20.55 | $19.27 | 146,497 |
| 2019-02-05 | $20.37 | $20.52 | $20.31 | $20.42 | $19.15 | 166,305 |
| 2019-02-04 | $20.43 | $20.49 | $20.09 | $20.41 | $19.14 | 95,624 |
| 2019-02-01 | $20.15 | $20.33 | $20.09 | $20.31 | $19.05 | 98,337 |
| 2019-01-31 | $20.19 | $20.35 | $19.72 | $20.00 | $18.76 | 99,232 |
| 2019-01-30 | $20.05 | $20.38 | $20.00 | $20.28 | $19.02 | 105,140 |
| 2019-01-29 | $20.37 | $20.41 | $20.04 | $20.04 | $18.80 | 98,324 |
| 2019-01-28 | $20.10 | $20.40 | $19.98 | $20.35 | $19.09 | 112,604 |
| 2019-01-25 | $20.31 | $20.51 | $20.13 | $20.14 | $18.89 | 148,911 |
| 2019-01-24 | $20.88 | $21.94 | $20.03 | $20.39 | $19.12 | 138,816 |
| 2019-01-23 | $20.31 | $20.56 | $19.98 | $20.12 | $18.87 | 68,156 |
| 2019-01-22 | $20.32 | $20.53 | $20.18 | $20.28 | $19.02 | 94,233 |
| 2019-01-18 | $20.41 | $20.55 | $20.22 | $20.54 | $19.26 | 105,918 |
| 2019-01-17 | $20.23 | $20.39 | $20.09 | $20.38 | $19.11 | 124,609 |
| 2019-01-16 | $19.49 | $20.34 | $19.49 | $20.34 | $19.08 | 308,681 |
| 2019-01-15 | $19.45 | $19.56 | $19.19 | $19.40 | $18.20 | 174,832 |
| 2019-01-14 | $19.13 | $19.84 | $19.13 | $19.48 | $18.27 | 260,913 |
| 2019-01-11 | $19.16 | $19.46 | $19.11 | $19.19 | $18.00 | 157,629 |
| 2019-01-10 | $19.40 | $19.57 | $19.15 | $19.41 | $18.13 | 84,530 |
| 2019-01-09 | $19.50 | $19.65 | $19.27 | $19.43 | $18.15 | 325,383 |
| 2019-01-08 | $19.38 | $19.67 | $19.16 | $19.50 | $18.22 | 224,616 |
| 2019-01-07 | $19.24 | $19.35 | $19.08 | $19.15 | $17.89 | 121,467 |
| 2019-01-04 | $19.04 | $19.49 | $19.00 | $19.43 | $18.15 | 242,754 |
| 2019-01-03 | $18.89 | $19.14 | $18.60 | $18.77 | $17.54 | 201,575 |
| 2019-01-02 | $18.34 | $19.01 | $18.34 | $19.01 | $17.76 | 121,038 |
| 2018-12-31 | $18.25 | $18.51 | $18.09 | $18.47 | $17.26 | 240,794 |
| 2018-12-28 | $17.82 | $18.38 | $17.82 | $18.20 | $17.00 | 112,952 |
| 2018-12-27 | $17.72 | $17.92 | $17.34 | $17.81 | $16.64 | 130,734 |
| 2018-12-26 | $17.44 | $17.96 | $17.07 | $17.93 | $16.75 | 179,398 |
| 2018-12-24 | $17.72 | $18.02 | $17.35 | $17.38 | $16.24 | 54,470 |
| 2018-12-21 | $17.89 | $18.10 | $17.53 | $17.73 | $16.56 | 199,675 |
| 2018-12-20 | $18.03 | $18.35 | $17.73 | $17.90 | $16.72 | 123,800 |
| 2018-12-19 | $18.48 | $18.72 | $17.98 | $18.04 | $16.85 | 134,767 |
| 2018-12-18 | $18.32 | $18.73 | $18.32 | $18.43 | $17.22 | 263,091 |
| 2018-12-17 | $18.64 | $18.85 | $18.25 | $18.33 | $17.12 | 166,540 |
| 2018-12-14 | $18.83 | $19.09 | $18.62 | $18.75 | $17.52 | 158,138 |
| 2018-12-13 | $19.14 | $19.30 | $18.73 | $19.00 | $17.75 | 210,406 |
| 2018-12-12 | $18.63 | $19.11 | $18.29 | $19.05 | $17.80 | 125,582 |
| 2018-12-11 | $18.72 | $18.90 | $18.28 | $18.45 | $17.24 | 105,791 |
| 2018-12-10 | $18.52 | $18.58 | $18.25 | $18.50 | $17.28 | 136,902 |
| 2018-12-07 | $18.62 | $18.81 | $18.33 | $18.51 | $17.29 | 146,252 |
| 2018-12-06 | $18.54 | $18.72 | $18.11 | $18.61 | $17.39 | 187,703 |
| 2018-12-04 | $19.94 | $20.14 | $18.80 | $18.82 | $17.58 | 276,247 |
| 2018-12-03 | $20.39 | $20.39 | $19.64 | $20.00 | $18.68 | 131,460 |
| 2018-11-30 | $19.96 | $20.16 | $19.85 | $20.14 | $18.82 | 208,070 |
| 2018-11-29 | $20.06 | $20.24 | $19.91 | $19.95 | $18.64 | 110,270 |
| 2018-11-28 | $20.05 | $20.23 | $19.72 | $20.12 | $18.80 | 169,692 |
| 2018-11-27 | $20.00 | $20.49 | $19.89 | $20.04 | $18.72 | 92,536 |
| 2018-11-26 | $20.23 | $20.50 | $19.97 | $20.03 | $18.71 | 113,417 |
| 2018-11-23 | $19.77 | $20.27 | $19.77 | $20.09 | $18.77 | 34,063 |
| 2018-11-21 | $20.07 | $20.37 | $19.77 | $19.96 | $18.65 | 70,677 |
| 2018-11-20 | $20.19 | $20.34 | $19.92 | $20.01 | $18.69 | 99,242 |
| 2018-11-19 | $20.62 | $20.79 | $20.27 | $20.40 | $19.06 | 85,134 |
| 2018-11-16 | $20.58 | $20.74 | $20.46 | $20.66 | $19.30 | 106,768 |
| 2018-11-15 | $20.44 | $20.75 | $20.12 | $20.70 | $19.34 | 184,677 |
| 2018-11-14 | $21.25 | $21.33 | $20.26 | $20.58 | $19.23 | 73,595 |
| 2018-11-13 | $21.02 | $21.33 | $20.70 | $21.08 | $19.69 | 112,739 |
| 2018-11-12 | $21.25 | $21.36 | $20.94 | $20.97 | $19.59 | 72,844 |
| 2018-11-09 | $21.58 | $21.81 | $21.13 | $21.26 | $19.86 | 91,973 |
| 2018-11-08 | $21.56 | $21.84 | $21.42 | $21.58 | $20.16 | 158,053 |
| 2018-11-07 | $21.45 | $21.62 | $21.00 | $21.58 | $20.16 | 126,397 |
| 2018-11-06 | $21.19 | $21.56 | $21.03 | $21.42 | $20.01 | 79,937 |
| 2018-11-05 | $21.56 | $21.66 | $21.03 | $21.22 | $19.82 | 83,434 |
| 2018-11-02 | $21.65 | $21.65 | $21.31 | $21.55 | $20.13 | 180,536 |
| 2018-11-01 | $20.85 | $21.52 | $20.71 | $21.38 | $19.97 | 221,450 |
| 2018-10-31 | $21.11 | $21.24 | $20.71 | $20.73 | $19.37 | 197,631 |
| 2018-10-30 | $20.17 | $20.72 | $20.17 | $20.69 | $19.33 | 144,217 |
| 2018-10-29 | $20.21 | $21.08 | $20.04 | $20.17 | $18.84 | 233,467 |
| 2018-10-26 | $19.99 | $20.75 | $19.66 | $20.00 | $18.68 | 308,687 |
| 2018-10-25 | $19.53 | $21.45 | $19.30 | $20.96 | $19.58 | 193,616 |
| 2018-10-24 | $20.89 | $21.20 | $19.31 | $19.36 | $18.09 | 298,146 |
| 2018-10-23 | $20.45 | $21.09 | $20.45 | $20.90 | $19.53 | 120,854 |
| 2018-10-22 | $21.35 | $21.40 | $20.60 | $20.67 | $19.31 | 140,878 |
| 2018-10-19 | $21.80 | $21.91 | $21.29 | $21.29 | $19.89 | 129,471 |
| 2018-10-18 | $22.02 | $22.23 | $21.76 | $21.77 | $20.34 | 66,879 |
| 2018-10-17 | $21.99 | $22.33 | $21.68 | $22.08 | $20.63 | 123,680 |
| 2018-10-16 | $22.16 | $22.20 | $21.80 | $22.07 | $20.62 | 98,227 |
| 2018-10-15 | $22.10 | $22.50 | $21.97 | $22.10 | $20.65 | 106,453 |
| 2018-10-12 | $22.85 | $23.20 | $21.80 | $22.16 | $20.70 | 195,322 |
| 2018-10-11 | $23.10 | $23.25 | $22.59 | $22.60 | $21.04 | 132,867 |
| 2018-10-10 | $23.42 | $23.78 | $23.16 | $23.16 | $21.56 | 96,808 |
| 2018-10-09 | $23.51 | $23.65 | $23.39 | $23.43 | $21.82 | 81,185 |
| 2018-10-08 | $23.31 | $23.75 | $23.29 | $23.59 | $21.96 | 80,484 |
| 2018-10-05 | $23.64 | $23.75 | $23.26 | $23.31 | $21.70 | 116,491 |
| 2018-10-04 | $23.64 | $23.88 | $23.48 | $23.58 | $21.96 | 81,587 |
| 2018-10-03 | $23.46 | $23.77 | $23.41 | $23.67 | $22.04 | 151,498 |
| 2018-10-02 | $23.45 | $23.60 | $23.25 | $23.40 | $21.79 | 87,003 |
| 2018-10-01 | $23.78 | $23.78 | $23.41 | $23.49 | $21.87 | 123,863 |
| 2018-09-28 | $23.70 | $23.85 | $23.55 | $23.75 | $22.11 | 79,485 |
| 2018-09-27 | $23.70 | $23.90 | $23.70 | $23.70 | $22.07 | 64,372 |
| 2018-09-26 | $24.05 | $24.05 | $23.75 | $23.75 | $22.11 | 121,566 |
| 2018-09-25 | $24.00 | $24.45 | $23.90 | $24.10 | $22.44 | 78,823 |
| 2018-09-24 | $24.45 | $24.50 | $23.90 | $23.98 | $22.33 | 67,033 |
| 2018-09-21 | $24.55 | $24.65 | $24.20 | $24.45 | $22.77 | 450,604 |
| 2018-09-20 | $24.25 | $24.70 | $24.25 | $24.45 | $22.77 | 98,944 |
| 2018-09-19 | $24.00 | $24.40 | $24.00 | $24.10 | $22.44 | 108,097 |
| 2018-09-18 | $24.15 | $24.15 | $23.90 | $24.00 | $22.35 | 121,787 |
| 2018-09-17 | $24.20 | $24.33 | $23.90 | $24.15 | $22.49 | 154,077 |
| 2018-09-14 | $23.90 | $24.35 | $23.90 | $24.10 | $22.44 | 107,735 |
| 2018-09-13 | $24.20 | $24.75 | $23.88 | $23.95 | $22.30 | 113,493 |
| 2018-09-12 | $24.35 | $24.85 | $24.10 | $24.15 | $22.49 | 145,603 |
| 2018-09-11 | $24.55 | $24.70 | $24.35 | $24.40 | $22.72 | 63,323 |
| 2018-09-10 | $24.75 | $24.75 | $24.43 | $24.55 | $22.86 | 71,611 |
| 2018-09-07 | $24.55 | $24.85 | $24.45 | $24.65 | $22.95 | 86,153 |
| 2018-09-06 | $24.70 | $24.80 | $24.45 | $24.55 | $22.86 | 65,591 |
| 2018-09-05 | $24.50 | $24.83 | $24.45 | $24.80 | $23.09 | 95,231 |
| 2018-09-04 | $24.65 | $24.70 | $24.48 | $24.50 | $22.81 | 119,783 |
| 2018-08-31 | $24.70 | $25.20 | $24.30 | $24.65 | $22.95 | 86,277 |
| 2018-08-30 | $24.85 | $24.90 | $24.60 | $24.75 | $23.04 | 105,686 |
| 2018-08-29 | $25.05 | $25.10 | $24.80 | $24.95 | $23.23 | 86,747 |
| 2018-08-28 | $25.45 | $25.45 | $24.95 | $25.05 | $23.32 | 36,757 |
| 2018-08-27 | $25.50 | $25.60 | $25.30 | $25.35 | $23.60 | 139,525 |
| 2018-08-24 | $25.45 | $25.60 | $25.30 | $25.45 | $23.70 | 95,439 |
| 2018-08-23 | $25.35 | $25.45 | $25.20 | $25.45 | $23.70 | 68,461 |
| 2018-08-22 | $25.25 | $25.40 | $25.10 | $25.30 | $23.56 | 106,547 |
| 2018-08-21 | $25.15 | $25.55 | $25.15 | $25.30 | $23.56 | 95,442 |
| 2018-08-20 | $25.00 | $25.25 | $24.80 | $25.05 | $23.32 | 60,320 |
| 2018-08-17 | $24.90 | $25.05 | $24.85 | $24.95 | $23.23 | 103,300 |
| 2018-08-16 | $24.95 | $25.30 | $24.90 | $24.95 | $23.23 | 71,621 |
| 2018-08-15 | $25.15 | $25.30 | $24.85 | $24.90 | $23.18 | 57,376 |
| 2018-08-14 | $24.80 | $25.40 | $24.80 | $25.30 | $23.56 | 103,530 |
| 2018-08-13 | $25.35 | $25.35 | $24.78 | $24.80 | $23.09 | 109,571 |
| 2018-08-10 | $25.10 | $25.35 | $24.90 | $25.30 | $23.56 | 71,817 |
| 2018-08-09 | $24.55 | $25.30 | $24.55 | $25.30 | $23.56 | 129,359 |
| 2018-08-08 | $24.55 | $25.05 | $24.45 | $25.05 | $23.32 | 113,175 |
| 2018-08-07 | $24.70 | $24.95 | $24.55 | $24.60 | $22.90 | 65,293 |
| 2018-08-06 | $24.55 | $24.65 | $24.45 | $24.60 | $22.90 | 107,889 |
| 2018-08-03 | $25.15 | $25.20 | $24.60 | $24.60 | $22.90 | 64,741 |
| 2018-08-02 | $25.00 | $25.23 | $24.75 | $25.10 | $23.37 | 65,780 |
| 2018-08-01 | $24.90 | $25.20 | $24.80 | $25.00 | $23.28 | 118,034 |
| 2018-07-31 | $24.80 | $25.10 | $24.65 | $24.80 | $23.09 | 224,497 |
| 2018-07-30 | $24.85 | $25.15 | $24.75 | $24.75 | $23.04 | 221,040 |
| 2018-07-27 | $25.30 | $25.48 | $24.90 | $24.90 | $23.18 | 81,017 |
| 2018-07-26 | $24.70 | $25.58 | $24.70 | $25.30 | $23.56 | 165,971 |
| 2018-07-25 | $25.35 | $25.40 | $24.60 | $24.65 | $22.95 | 132,589 |
| 2018-07-24 | $25.65 | $25.65 | $25.15 | $25.25 | $23.51 | 95,891 |
| 2018-07-23 | $25.35 | $25.70 | $25.35 | $25.55 | $23.79 | 70,336 |
| 2018-07-20 | $25.35 | $25.60 | $25.25 | $25.35 | $23.60 | 82,832 |
| 2018-07-19 | $25.30 | $25.45 | $24.90 | $25.35 | $23.60 | 163,944 |
| 2018-07-18 | $25.05 | $25.35 | $25.05 | $25.25 | $23.51 | 95,901 |
| 2018-07-17 | $25.40 | $25.65 | $25.10 | $25.15 | $23.42 | 92,200 |
| 2018-07-16 | $25.30 | $25.70 | $25.15 | $25.45 | $23.70 | 65,874 |
| 2018-07-13 | $25.25 | $25.65 | $25.10 | $25.10 | $23.37 | 77,422 |
| 2018-07-12 | $26.40 | $26.70 | $25.25 | $25.40 | $23.58 | 204,958 |
| 2018-07-11 | $25.20 | $25.40 | $25.05 | $25.15 | $23.35 | 57,583 |
| 2018-07-10 | $25.65 | $25.75 | $25.05 | $25.20 | $23.39 | 76,809 |
| 2018-07-09 | $25.30 | $25.75 | $25.30 | $25.70 | $23.86 | 145,835 |
| 2018-07-06 | $25.10 | $25.35 | $25.05 | $25.15 | $23.35 | 112,382 |
| 2018-07-05 | $25.30 | $25.40 | $25.15 | $25.30 | $23.49 | 80,371 |
| 2018-07-03 | $25.70 | $25.80 | $25.30 | $25.30 | $23.49 | 43,832 |
| 2018-07-02 | $24.85 | $25.70 | $24.85 | $25.70 | $23.86 | 149,974 |
| 2018-06-29 | $25.20 | $25.35 | $24.88 | $24.90 | $23.12 | 150,337 |
| 2018-06-28 | $25.10 | $25.35 | $25.05 | $25.15 | $23.35 | 75,644 |
| 2018-06-27 | $25.55 | $25.75 | $25.00 | $25.15 | $23.35 | 145,348 |
| 2018-06-26 | $25.80 | $25.80 | $25.50 | $25.50 | $23.67 | 117,565 |
| 2018-06-25 | $26.00 | $26.10 | $25.60 | $25.70 | $23.86 | 128,041 |
| 2018-06-22 | $26.35 | $26.55 | $25.95 | $26.20 | $24.32 | 165,337 |
| 2018-06-21 | $26.55 | $26.67 | $26.30 | $26.35 | $24.46 | 71,354 |
| 2018-06-20 | $26.40 | $26.65 | $26.20 | $26.55 | $24.65 | 125,009 |
| 2018-06-19 | $25.90 | $26.45 | $25.85 | $26.35 | $24.46 | 75,122 |
| 2018-06-18 | $25.80 | $26.30 | $25.75 | $26.05 | $24.18 | 96,046 |
| 2018-06-15 | $25.70 | $26.18 | $25.50 | $26.00 | $24.14 | 505,497 |
| 2018-06-14 | $26.20 | $26.20 | $25.70 | $25.90 | $24.04 | 183,309 |
| 2018-06-13 | $26.00 | $26.55 | $25.85 | $26.15 | $24.28 | 143,068 |
| 2018-06-12 | $26.40 | $26.50 | $25.90 | $25.95 | $24.09 | 141,239 |
| 2018-06-11 | $26.95 | $27.20 | $26.33 | $26.35 | $24.46 | 94,002 |
| 2018-06-08 | $27.30 | $27.35 | $27.00 | $27.00 | $25.06 | 109,033 |
| 2018-06-07 | $27.30 | $27.40 | $27.15 | $27.30 | $25.34 | 143,961 |
| 2018-06-06 | $27.25 | $27.53 | $27.10 | $27.30 | $25.34 | 164,742 |
| 2018-06-05 | $27.20 | $27.35 | $26.95 | $27.05 | $25.11 | 99,510 |
| 2018-06-04 | $26.95 | $27.35 | $26.90 | $27.30 | $25.34 | 99,416 |
| 2018-06-01 | $26.45 | $27.00 | $26.45 | $26.95 | $25.02 | 115,073 |
| 2018-05-31 | $26.90 | $27.00 | $26.20 | $26.25 | $24.37 | 142,787 |
| 2018-05-30 | $26.50 | $27.00 | $26.50 | $26.85 | $24.93 | 76,162 |
| 2018-05-29 | $26.60 | $26.65 | $26.18 | $26.35 | $24.46 | 142,932 |
| 2018-05-25 | $26.50 | $26.80 | $26.35 | $26.70 | $24.79 | 171,643 |
| 2018-05-24 | $26.95 | $27.40 | $26.38 | $26.65 | $24.74 | 94,087 |
| 2018-05-23 | $27.35 | $27.50 | $26.80 | $26.90 | $24.97 | 105,646 |
| 2018-05-22 | $27.25 | $27.55 | $26.36 | $27.30 | $25.34 | 116,084 |
| 2018-05-21 | $26.75 | $27.45 | $26.75 | $27.30 | $25.34 | 132,255 |
| 2018-05-18 | $26.95 | $26.95 | $26.50 | $26.60 | $24.69 | 137,976 |
| 2018-05-17 | $26.70 | $26.80 | $26.50 | $26.80 | $24.88 | 81,099 |
| 2018-05-16 | $26.30 | $26.68 | $26.25 | $26.65 | $24.74 | 93,204 |
| 2018-05-15 | $26.15 | $26.55 | $26.00 | $26.30 | $24.41 | 79,494 |
| 2018-05-14 | $26.35 | $26.40 | $26.10 | $26.25 | $24.37 | 101,994 |
| 2018-05-11 | $26.40 | $26.45 | $26.05 | $26.25 | $24.37 | 50,686 |
| 2018-05-10 | $26.30 | $26.40 | $26.10 | $26.30 | $24.41 | 61,158 |
| 2018-05-09 | $26.30 | $26.55 | $26.20 | $26.25 | $24.37 | 87,371 |
| 2018-05-08 | $26.10 | $26.45 | $25.95 | $26.30 | $24.41 | 128,827 |
| 2018-05-07 | $26.10 | $26.30 | $25.70 | $26.15 | $24.28 | 87,653 |
| 2018-05-04 | $25.50 | $26.15 | $25.30 | $26.05 | $24.18 | 157,465 |
| 2018-05-03 | $25.80 | $25.85 | $25.40 | $25.55 | $23.72 | 187,695 |
| 2018-05-02 | $26.25 | $26.30 | $25.60 | $25.90 | $24.04 | 212,406 |
| 2018-05-01 | $26.25 | $27.10 | $25.95 | $26.15 | $24.28 | 285,260 |
| 2018-04-30 | $27.15 | $27.25 | $26.35 | $26.40 | $24.51 | 751,841 |
| 2018-04-27 | $27.70 | $27.70 | $27.05 | $27.25 | $25.30 | 226,461 |
| 2018-04-26 | $29.10 | $29.10 | $27.60 | $27.80 | $25.81 | 314,587 |
| 2018-04-25 | $29.40 | $29.45 | $28.90 | $29.15 | $27.06 | 124,083 |
| 2018-04-24 | $29.35 | $29.50 | $29.10 | $29.35 | $27.25 | 243,501 |
| 2018-04-23 | $29.50 | $29.50 | $29.20 | $29.35 | $27.25 | 241,181 |
| 2018-04-20 | $29.20 | $29.60 | $29.20 | $29.40 | $27.29 | 143,606 |
| 2018-04-19 | $28.75 | $29.35 | $28.75 | $29.30 | $27.20 | 151,069 |
| 2018-04-18 | $28.95 | $29.15 | $28.70 | $28.80 | $26.74 | 148,722 |
| 2018-04-17 | $28.95 | $29.00 | $28.65 | $28.70 | $26.64 | 163,757 |
| 2018-04-16 | $28.50 | $28.85 | $28.25 | $28.75 | $26.69 | 161,076 |
| 2018-04-13 | $28.95 | $29.20 | $28.23 | $28.30 | $26.27 | 132,804 |
| 2018-04-12 | $28.85 | $29.20 | $28.70 | $28.95 | $26.80 | 465,016 |
| 2018-04-11 | $28.70 | $28.80 | $28.45 | $28.60 | $26.48 | 173,221 |
| 2018-04-10 | $28.75 | $28.95 | $28.55 | $28.75 | $26.62 | 133,569 |
| 2018-04-09 | $28.70 | $29.00 | $28.45 | $28.45 | $26.34 | 111,146 |
| 2018-04-06 | $29.00 | $29.15 | $28.35 | $28.60 | $26.48 | 282,484 |
| 2018-04-05 | $29.15 | $29.30 | $28.90 | $29.20 | $27.04 | 140,529 |
| 2018-04-04 | $28.50 | $29.05 | $28.40 | $29.00 | $26.85 | 468,610 |
| 2018-04-03 | $28.55 | $29.45 | $28.55 | $28.75 | $26.62 | 229,109 |
| 2018-04-02 | $28.80 | $29.20 | $27.90 | $28.45 | $26.34 | 148,825 |
| 2018-03-29 | $29.35 | $29.50 | $28.75 | $28.80 | $26.66 | 431,343 |
| 2018-03-28 | $29.15 | $29.40 | $28.90 | $29.25 | $27.08 | 309,481 |
| 2018-03-27 | $29.75 | $29.85 | $28.98 | $29.15 | $26.99 | 175,168 |
| 2018-03-26 | $28.95 | $29.75 | $28.75 | $29.65 | $27.45 | 121,424 |
| 2018-03-23 | $29.75 | $29.95 | $28.65 | $28.65 | $26.53 | 141,461 |
| 2018-03-22 | $30.15 | $30.40 | $29.70 | $29.75 | $27.54 | 72,678 |
| 2018-03-21 | $30.15 | $30.85 | $29.90 | $30.35 | $28.10 | 114,086 |
| 2018-03-20 | $30.80 | $31.25 | $30.20 | $30.25 | $28.01 | 115,486 |
| 2018-03-19 | $30.85 | $31.30 | $30.30 | $30.75 | $28.47 | 102,055 |
| 2018-03-16 | $31.30 | $31.30 | $30.45 | $30.85 | $28.56 | 278,426 |
| 2018-03-15 | $30.75 | $31.40 | $30.60 | $31.35 | $29.03 | 100,616 |
| 2018-03-14 | $31.35 | $31.35 | $30.65 | $30.75 | $28.47 | 76,882 |
| 2018-03-13 | $31.40 | $31.40 | $31.10 | $31.15 | $28.84 | 74,631 |
| 2018-03-12 | $31.40 | $31.40 | $30.90 | $31.25 | $28.93 | 79,680 |
| 2018-03-09 | $30.85 | $31.35 | $30.65 | $31.25 | $28.93 | 132,284 |
| 2018-03-08 | $30.90 | $30.90 | $30.30 | $30.70 | $28.42 | 164,486 |
| 2018-03-07 | $30.00 | $31.00 | $30.00 | $30.90 | $28.61 | 193,278 |
| 2018-03-06 | $30.10 | $30.30 | $27.25 | $30.25 | $28.01 | 77,558 |
| 2018-03-05 | $29.45 | $30.15 | $29.00 | $29.95 | $27.73 | 80,539 |
| 2018-03-02 | $28.80 | $29.75 | $28.75 | $29.60 | $27.41 | 78,037 |
| 2018-03-01 | $28.80 | $29.25 | $28.65 | $29.00 | $26.85 | 144,079 |
| 2018-02-28 | $28.80 | $29.30 | $28.75 | $28.80 | $26.66 | 165,531 |
| 2018-02-27 | $29.20 | $29.55 | $28.73 | $28.80 | $26.66 | 103,722 |
| 2018-02-26 | $29.30 | $29.30 | $28.90 | $29.25 | $27.08 | 66,465 |
| 2018-02-23 | $29.15 | $29.40 | $28.95 | $29.35 | $27.17 | 46,195 |
| 2018-02-22 | $29.55 | $29.55 | $28.95 | $29.00 | $26.85 | 65,831 |
| 2018-02-21 | $29.30 | $29.75 | $29.30 | $29.50 | $27.31 | 56,732 |
| 2018-02-20 | $29.40 | $29.60 | $28.90 | $29.25 | $27.08 | 82,267 |
| 2018-02-16 | $29.20 | $29.70 | $29.20 | $29.55 | $27.36 | 107,329 |
| 2018-02-15 | $29.25 | $29.45 | $28.90 | $29.30 | $27.13 | 62,327 |
| 2018-02-14 | $28.45 | $29.15 | $28.45 | $29.10 | $26.94 | 54,974 |
| 2018-02-13 | $28.45 | $28.75 | $28.35 | $28.65 | $26.53 | 62,770 |
| 2018-02-12 | $28.75 | $28.90 | $28.25 | $28.70 | $26.57 | 104,874 |
| 2018-02-09 | $28.45 | $28.95 | $27.85 | $28.65 | $26.53 | 92,010 |
| 2018-02-08 | $29.05 | $29.05 | $28.15 | $28.15 | $26.06 | 89,985 |
| 2018-02-07 | $28.60 | $29.05 | $28.60 | $28.95 | $26.80 | 68,161 |
| 2018-02-06 | $27.85 | $28.90 | $27.85 | $28.80 | $26.66 | 176,387 |
| 2018-02-05 | $29.25 | $29.55 | $28.35 | $28.35 | $26.25 | 150,958 |
| 2018-02-02 | $29.50 | $29.75 | $29.30 | $29.55 | $27.36 | 147,235 |
| 2018-02-01 | $29.20 | $29.50 | $28.75 | $29.50 | $27.31 | 143,925 |
| 2018-01-31 | $29.30 | $29.40 | $29.10 | $29.15 | $26.99 | 103,151 |
| 2018-01-30 | $29.15 | $29.41 | $29.05 | $29.15 | $26.99 | 100,236 |
| 2018-01-29 | $28.75 | $29.43 | $28.75 | $29.35 | $27.17 | 147,482 |
| 2018-01-26 | $29.15 | $29.15 | $28.50 | $28.75 | $26.62 | 95,961 |
| 2018-01-25 | $28.40 | $29.15 | $28.40 | $28.90 | $26.76 | 172,781 |
| 2018-01-24 | $28.60 | $28.65 | $28.15 | $28.15 | $26.06 | 57,279 |
| 2018-01-23 | $28.55 | $28.65 | $28.15 | $28.45 | $26.34 | 77,576 |
| 2018-01-22 | $28.80 | $28.80 | $27.73 | $28.65 | $26.53 | 67,880 |
| 2018-01-19 | $28.80 | $29.00 | $28.60 | $28.80 | $26.66 | 130,393 |
| 2018-01-18 | $29.05 | $29.15 | $28.65 | $28.85 | $26.71 | 147,121 |
| 2018-01-17 | $28.75 | $29.10 | $28.25 | $29.05 | $26.90 | 90,666 |
| 2018-01-16 | $28.75 | $29.20 | $28.45 | $28.65 | $26.53 | 104,951 |
| 2018-01-12 | $28.65 | $29.00 | $28.35 | $28.50 | $26.39 | 103,134 |
| 2018-01-11 | $27.70 | $28.65 | $27.55 | $28.60 | $26.48 | 157,306 |
| 2018-01-10 | $27.20 | $28.00 | $27.15 | $27.65 | $25.53 | 94,968 |
| 2018-01-09 | $26.90 | $27.50 | $26.80 | $27.15 | $25.07 | 92,009 |
| 2018-01-08 | $26.75 | $26.90 | $26.45 | $26.80 | $24.75 | 106,242 |
| 2018-01-05 | $26.50 | $26.80 | $26.50 | $26.80 | $24.75 | 111,259 |
| 2018-01-04 | $26.25 | $26.55 | $26.20 | $26.35 | $24.33 | 78,318 |
| 2018-01-03 | $26.20 | $26.45 | $25.95 | $26.10 | $24.10 | 86,372 |
| 2018-01-02 | $25.85 | $26.40 | $25.78 | $26.30 | $24.29 | 211,836 |
| 2017-12-29 | $26.05 | $26.15 | $25.75 | $25.75 | $23.78 | 86,340 |
| 2017-12-28 | $26.05 | $26.25 | $25.95 | $26.00 | $24.01 | 73,476 |
| 2017-12-27 | $26.25 | $26.40 | $25.98 | $26.05 | $24.06 | 89,760 |
| 2017-12-26 | $26.50 | $26.70 | $26.15 | $26.25 | $24.24 | 80,552 |
| 2017-12-22 | $26.85 | $26.85 | $26.45 | $26.55 | $24.52 | 96,947 |
| 2017-12-21 | $27.25 | $27.30 | $26.85 | $26.85 | $24.79 | 77,157 |
| 2017-12-20 | $27.35 | $27.35 | $26.80 | $27.05 | $24.98 | 89,417 |
| 2017-12-19 | $27.65 | $27.65 | $27.10 | $27.15 | $25.07 | 95,372 |
| 2017-12-18 | $27.50 | $27.90 | $27.30 | $27.50 | $25.39 | 97,152 |
| 2017-12-15 | $26.35 | $27.50 | $26.30 | $27.35 | $25.26 | 331,828 |
| 2017-12-14 | $26.70 | $26.90 | $26.20 | $26.35 | $24.33 | 121,968 |
| 2017-12-13 | $26.80 | $27.20 | $26.60 | $26.60 | $24.56 | 106,307 |
| 2017-12-12 | $26.55 | $27.00 | $26.40 | $26.75 | $24.70 | 96,385 |
| 2017-12-11 | $26.80 | $27.10 | $26.30 | $26.40 | $24.38 | 90,408 |
| 2017-12-08 | $27.20 | $27.20 | $26.70 | $26.80 | $24.75 | 36,481 |
| 2017-12-07 | $26.90 | $27.40 | $26.20 | $27.05 | $24.98 | 60,168 |
| 2017-12-06 | $27.10 | $27.40 | $26.95 | $27.05 | $24.98 | 68,713 |
| 2017-12-05 | $27.80 | $27.80 | $27.00 | $27.15 | $25.07 | 77,257 |
| 2017-12-04 | $27.80 | $28.20 | $27.45 | $27.70 | $25.58 | 145,289 |
| 2017-12-01 | $27.15 | $27.30 | $26.05 | $27.30 | $25.21 | 122,905 |
| 2017-11-30 | $27.80 | $27.90 | $27.00 | $27.15 | $25.07 | 144,822 |
| 2017-11-29 | $27.25 | $27.95 | $27.00 | $27.80 | $25.67 | 328,721 |
| 2017-11-28 | $26.55 | $27.25 | $26.35 | $27.15 | $25.07 | 223,840 |
| 2017-11-27 | $26.40 | $26.80 | $26.40 | $26.40 | $24.38 | 106,798 |
| 2017-11-24 | $26.85 | $26.85 | $26.30 | $26.45 | $24.43 | 37,766 |
| 2017-11-22 | $27.00 | $27.15 | $26.65 | $26.65 | $24.61 | 101,009 |
| 2017-11-21 | $27.05 | $27.20 | $26.90 | $27.05 | $24.98 | 82,469 |
| 2017-11-20 | $26.60 | $27.00 | $25.18 | $26.85 | $24.79 | 103,425 |
| 2017-11-17 | $26.25 | $26.75 | $26.15 | $26.60 | $24.56 | 60,701 |
| 2017-11-16 | $26.45 | $26.70 | $26.25 | $26.50 | $24.47 | 97,215 |
| 2017-11-15 | $25.95 | $26.60 | $25.75 | $26.35 | $24.33 | 69,380 |
| 2017-11-14 | $25.90 | $26.25 | $25.90 | $26.15 | $24.15 | 59,826 |
| 2017-11-13 | $25.60 | $26.20 | $25.45 | $26.10 | $24.10 | 96,246 |
| 2017-11-10 | $25.85 | $26.15 | $25.75 | $25.75 | $23.78 | 16,120 |
| 2017-11-09 | $25.85 | $26.15 | $25.55 | $25.90 | $23.92 | 23,005 |
| 2017-11-08 | $26.00 | $26.15 | $24.38 | $26.05 | $24.06 | 107,652 |
| 2017-11-07 | $26.95 | $27.05 | $26.15 | $26.20 | $24.19 | 85,806 |
| 2017-11-06 | $27.10 | $27.20 | $26.75 | $27.00 | $24.93 | 50,442 |
| 2017-11-03 | $26.95 | $27.15 | $26.70 | $27.10 | $25.03 | 79,421 |
| 2017-11-02 | $26.85 | $27.20 | $26.55 | $27.00 | $24.93 | 111,840 |
| 2017-11-01 | $27.20 | $27.20 | $26.45 | $26.80 | $24.75 | 105,090 |
| 2017-10-31 | $26.60 | $27.15 | $26.35 | $26.85 | $24.79 | 120,258 |
| 2017-10-30 | $27.00 | $27.05 | $26.40 | $26.45 | $24.43 | 122,797 |
| 2017-10-27 | $26.55 | $27.40 | $26.55 | $27.10 | $25.03 | 163,164 |
| 2017-10-26 | $25.30 | $26.90 | $25.30 | $26.55 | $24.52 | 264,882 |
| 2017-10-25 | $25.30 | $25.40 | $24.90 | $25.15 | $23.22 | 57,948 |
| 2017-10-24 | $25.45 | $25.55 | $25.25 | $25.25 | $23.32 | 78,106 |
| 2017-10-23 | $25.60 | $25.60 | $25.10 | $25.20 | $23.27 | 41,587 |
| 2017-10-20 | $25.75 | $25.80 | $25.50 | $25.65 | $23.69 | 54,674 |
| 2017-10-19 | $25.25 | $25.53 | $25.10 | $25.45 | $23.50 | 74,233 |
| 2017-10-18 | $25.10 | $25.50 | $25.00 | $25.30 | $23.36 | 60,776 |
| 2017-10-17 | $25.35 | $25.45 | $25.00 | $25.00 | $23.09 | 69,043 |
| 2017-10-16 | $24.95 | $25.40 | $24.90 | $25.35 | $23.41 | 139,992 |
| 2017-10-13 | $25.10 | $25.10 | $24.80 | $24.90 | $22.99 | 90,361 |
| 2017-10-12 | $25.45 | $25.75 | $25.15 | $25.20 | $23.20 | 78,620 |
| 2017-10-11 | $25.40 | $25.70 | $25.25 | $25.40 | $23.39 | 139,203 |
| 2017-10-10 | $25.20 | $25.45 | $25.00 | $25.40 | $23.39 | 118,560 |
| 2017-10-09 | $24.80 | $25.10 | $24.65 | $25.00 | $23.02 | 247,304 |
| 2017-10-06 | $24.95 | $24.95 | $24.75 | $24.80 | $22.83 | 79,282 |
| 2017-10-05 | $24.70 | $24.95 | $24.45 | $24.85 | $22.88 | 53,571 |
| 2017-10-04 | $24.90 | $24.90 | $24.60 | $24.70 | $22.74 | 113,515 |
| 2017-10-03 | $24.90 | $24.90 | $24.60 | $24.85 | $22.88 | 130,781 |
| 2017-10-02 | $24.70 | $24.85 | $24.35 | $24.85 | $22.88 | 146,502 |
| 2017-09-29 | $24.45 | $24.85 | $24.45 | $24.60 | $22.65 | 191,025 |
| 2017-09-28 | $24.35 | $24.63 | $24.00 | $24.60 | $22.65 | 468,595 |
| 2017-09-27 | $24.00 | $24.75 | $23.65 | $24.35 | $22.42 | 250,630 |
| 2017-09-26 | $23.70 | $24.13 | $23.60 | $23.80 | $21.91 | 137,591 |
| 2017-09-25 | $23.45 | $23.60 | $23.35 | $23.60 | $21.73 | 108,539 |
| 2017-09-22 | $23.00 | $23.70 | $22.90 | $23.50 | $21.64 | 251,061 |
| 2017-09-21 | $22.70 | $23.33 | $22.70 | $23.00 | $21.18 | 167,684 |
| 2017-09-20 | $22.10 | $23.25 | $22.05 | $22.75 | $20.95 | 167,893 |
| 2017-09-19 | $22.20 | $22.25 | $21.80 | $22.10 | $20.35 | 353,234 |
| 2017-09-18 | $22.25 | $22.35 | $22.15 | $22.15 | $20.39 | 174,757 |
| 2017-09-15 | $22.30 | $22.30 | $21.90 | $22.15 | $20.39 | 529,721 |
| 2017-09-14 | $22.80 | $22.95 | $22.40 | $22.45 | $20.67 | 69,593 |
| 2017-09-13 | $22.45 | $22.85 | $22.45 | $22.80 | $20.99 | 90,432 |
| 2017-09-12 | $22.10 | $22.80 | $22.10 | $22.65 | $20.85 | 89,503 |
| 2017-09-11 | $21.65 | $22.15 | $21.04 | $22.05 | $20.30 | 127,670 |
| 2017-09-08 | $21.15 | $21.80 | $21.15 | $21.35 | $19.66 | 79,726 |
| 2017-09-07 | $22.10 | $22.10 | $21.20 | $21.25 | $19.56 | 230,099 |
| 2017-09-06 | $22.30 | $22.50 | $22.00 | $22.15 | $20.39 | 93,301 |
| 2017-09-05 | $22.75 | $22.80 | $22.15 | $22.25 | $20.48 | 100,721 |
| 2017-09-01 | $22.80 | $22.90 | $22.60 | $22.90 | $21.08 | 46,595 |
| 2017-08-31 | $22.60 | $22.98 | $22.45 | $22.80 | $20.99 | 97,474 |
| 2017-08-30 | $22.50 | $22.85 | $22.40 | $22.55 | $20.76 | 62,410 |
| 2017-08-29 | $22.50 | $22.70 | $22.35 | $22.50 | $20.72 | 70,018 |
| 2017-08-28 | $22.85 | $22.85 | $22.50 | $22.70 | $20.90 | 65,691 |
| 2017-08-25 | $22.65 | $22.90 | $22.55 | $22.85 | $21.04 | 58,550 |
| 2017-08-24 | $22.60 | $22.60 | $22.30 | $22.50 | $20.72 | 59,714 |
| 2017-08-23 | $22.10 | $22.68 | $22.10 | $22.55 | $20.76 | 121,060 |
| 2017-08-22 | $22.25 | $22.50 | $22.20 | $22.25 | $20.48 | 127,242 |
| 2017-08-21 | $22.05 | $22.45 | $21.98 | $22.10 | $20.35 | 107,251 |
| 2017-08-18 | $22.00 | $22.40 | $21.95 | $22.15 | $20.39 | 133,329 |
| 2017-08-17 | $22.65 | $23.00 | $22.20 | $22.25 | $20.48 | 158,588 |
| 2017-08-16 | $22.90 | $23.20 | $22.75 | $22.85 | $21.04 | 116,077 |
| 2017-08-15 | $23.20 | $23.30 | $22.95 | $23.00 | $21.18 | 99,551 |
| 2017-08-14 | $22.40 | $23.15 | $22.40 | $23.15 | $21.31 | 121,530 |
| 2017-08-11 | $22.70 | $22.70 | $22.00 | $22.25 | $20.48 | 91,949 |
| 2017-08-10 | $22.80 | $22.85 | $22.50 | $22.50 | $20.72 | 100,620 |
| 2017-08-09 | $22.65 | $23.00 | $22.60 | $22.95 | $21.13 | 129,164 |
| 2017-08-08 | $22.45 | $23.20 | $22.45 | $22.80 | $20.99 | 107,498 |
| 2017-08-07 | $22.65 | $22.85 | $22.50 | $22.55 | $20.76 | 57,357 |
| 2017-08-04 | $22.80 | $23.00 | $22.60 | $22.70 | $20.90 | 62,835 |
| 2017-08-03 | $22.90 | $23.05 | $22.55 | $22.70 | $20.90 | 83,533 |
| 2017-08-02 | $23.05 | $23.05 | $22.50 | $22.95 | $21.13 | 125,600 |
| 2017-08-01 | $22.75 | $23.45 | $22.63 | $23.00 | $21.18 | 180,900 |
| 2017-07-31 | $22.65 | $22.85 | $22.35 | $22.50 | $20.72 | 160,609 |
| 2017-07-28 | $23.25 | $23.25 | $22.40 | $22.65 | $20.85 | 173,939 |
| 2017-07-27 | $23.45 | $23.95 | $23.10 | $23.35 | $21.50 | 209,397 |
| 2017-07-26 | $23.15 | $23.20 | $22.80 | $22.85 | $21.04 | 66,635 |
| 2017-07-25 | $22.80 | $23.35 | $22.80 | $23.15 | $21.31 | 78,308 |
| 2017-07-24 | $22.15 | $22.63 | $22.15 | $22.55 | $20.76 | 85,598 |
| 2017-07-21 | $22.50 | $22.50 | $22.15 | $22.15 | $20.39 | 110,263 |
| 2017-07-20 | $22.45 | $22.50 | $22.30 | $22.45 | $20.67 | 200,552 |
| 2017-07-19 | $22.45 | $22.55 | $22.25 | $22.40 | $20.62 | 116,774 |
| 2017-07-18 | $22.30 | $22.55 | $22.25 | $22.50 | $20.72 | 82,389 |
| 2017-07-17 | $22.40 | $22.75 | $22.30 | $22.45 | $20.67 | 79,348 |
| 2017-07-14 | $22.60 | $22.70 | $22.33 | $22.55 | $20.76 | 51,699 |
| 2017-07-13 | $22.90 | $22.95 | $22.55 | $22.85 | $21.04 | 42,964 |
| 2017-07-12 | $22.65 | $23.05 | $22.65 | $22.90 | $21.01 | 97,110 |
| 2017-07-11 | $22.55 | $22.75 | $22.15 | $22.70 | $20.83 | 137,909 |
| 2017-07-10 | $22.80 | $22.90 | $22.40 | $22.45 | $20.60 | 88,647 |
| 2017-07-07 | $22.80 | $22.95 | $22.45 | $22.95 | $21.06 | 77,090 |
| 2017-07-06 | $22.95 | $23.25 | $22.55 | $22.65 | $20.78 | 99,285 |
| 2017-07-05 | $23.05 | $23.18 | $22.55 | $23.00 | $21.11 | 94,410 |
| 2017-07-03 | $22.55 | $23.45 | $22.55 | $22.95 | $21.06 | 139,440 |
| 2017-06-30 | $22.80 | $22.85 | $22.45 | $22.55 | $20.69 | 107,510 |
| 2017-06-29 | $23.05 | $23.10 | $22.50 | $22.70 | $20.83 | 119,991 |
| 2017-06-28 | $22.35 | $22.90 | $22.30 | $22.60 | $20.74 | 170,428 |
| 2017-06-27 | $22.45 | $22.80 | $22.23 | $22.30 | $20.46 | 162,280 |
| 2017-06-26 | $22.30 | $22.70 | $22.05 | $22.35 | $20.51 | 84,488 |
| 2017-06-23 | $22.50 | $22.50 | $22.20 | $22.25 | $20.42 | 333,477 |
| 2017-06-22 | $22.40 | $22.50 | $22.20 | $22.40 | $20.56 | 92,648 |
| 2017-06-21 | $22.85 | $22.85 | $22.35 | $22.40 | $20.56 | 119,003 |
| 2017-06-20 | $23.15 | $23.15 | $22.75 | $22.80 | $20.92 | 110,405 |
| 2017-06-19 | $23.40 | $23.75 | $23.20 | $23.25 | $21.34 | 105,759 |
| 2017-06-16 | $23.55 | $23.70 | $23.20 | $23.25 | $21.34 | 198,583 |
| 2017-06-15 | $23.60 | $24.28 | $23.60 | $23.80 | $21.84 | 67,363 |
| 2017-06-14 | $23.75 | $23.90 | $23.35 | $23.90 | $21.93 | 68,929 |
| 2017-06-13 | $24.20 | $24.35 | $23.80 | $23.95 | $21.98 | 71,835 |
| 2017-06-12 | $24.15 | $24.60 | $23.75 | $24.10 | $22.12 | 151,764 |
| 2017-06-09 | $23.60 | $25.05 | $23.60 | $24.10 | $22.12 | 464,991 |
| 2017-06-08 | $22.15 | $23.55 | $22.15 | $23.55 | $21.61 | 149,311 |
| 2017-06-07 | $22.00 | $22.45 | $21.85 | $22.25 | $20.42 | 66,489 |
| 2017-06-06 | $21.85 | $22.20 | $21.80 | $21.95 | $20.14 | 106,605 |
| 2017-06-05 | $22.50 | $22.60 | $22.03 | $22.05 | $20.23 | 129,619 |
| 2017-06-02 | $21.95 | $22.95 | $21.95 | $22.45 | $20.60 | 153,269 |
| 2017-06-01 | $21.90 | $22.10 | $21.55 | $22.05 | $20.23 | 95,480 |
| 2017-05-31 | $21.70 | $21.95 | $21.25 | $21.80 | $20.00 | 163,936 |
| 2017-05-30 | $21.80 | $21.85 | $21.50 | $21.65 | $19.87 | 94,666 |
| 2017-05-26 | $21.85 | $22.15 | $21.65 | $21.90 | $20.10 | 90,252 |
| 2017-05-25 | $22.00 | $22.15 | $21.75 | $21.85 | $20.05 | 45,120 |
| 2017-05-24 | $21.70 | $22.15 | $21.68 | $21.95 | $20.14 | 192,043 |
| 2017-05-23 | $21.50 | $21.95 | $21.50 | $21.70 | $19.91 | 250,226 |
| 2017-05-22 | $21.65 | $21.90 | $21.50 | $21.55 | $19.78 | 181,897 |
| 2017-05-19 | $21.55 | $22.05 | $21.50 | $21.55 | $19.78 | 921,333 |
| 2017-05-18 | $21.45 | $21.85 | $21.45 | $21.55 | $19.78 | 148,694 |
| 2017-05-17 | $21.70 | $21.90 | $21.20 | $21.50 | $19.73 | 244,059 |
| 2017-05-16 | $22.25 | $22.50 | $22.05 | $22.30 | $20.46 | 106,121 |
| 2017-05-15 | $22.10 | $22.23 | $21.95 | $22.10 | $20.28 | 86,934 |
| 2017-05-12 | $22.05 | $22.10 | $21.50 | $21.80 | $20.00 | 312,418 |
| 2017-05-11 | $22.50 | $22.50 | $22.05 | $22.20 | $20.37 | 100,834 |
| 2017-05-10 | $22.40 | $22.60 | $22.25 | $22.55 | $20.69 | 66,625 |
| 2017-05-09 | $23.10 | $23.10 | $22.35 | $22.50 | $20.65 | 159,806 |
| 2017-05-08 | $22.55 | $22.90 | $22.55 | $22.85 | $20.97 | 156,486 |
| 2017-05-05 | $22.70 | $22.70 | $22.35 | $22.55 | $20.69 | 173,987 |
| 2017-05-04 | $22.85 | $23.00 | $22.30 | $22.55 | $20.69 | 57,527 |
| 2017-05-03 | $22.50 | $22.75 | $22.35 | $22.70 | $20.83 | 101,762 |
| 2017-05-02 | $22.65 | $22.65 | $22.40 | $22.65 | $20.78 | 187,518 |
| 2017-05-01 | $22.40 | $22.70 | $22.10 | $22.45 | $20.60 | 220,213 |
| 2017-04-28 | $23.10 | $23.25 | $22.10 | $22.20 | $20.37 | 149,312 |
| 2017-04-27 | $24.40 | $24.50 | $23.18 | $23.20 | $21.29 | 165,611 |
| 2017-04-26 | $24.05 | $24.70 | $24.00 | $24.40 | $22.39 | 91,837 |
| 2017-04-25 | $24.05 | $24.20 | $23.95 | $24.10 | $22.12 | 95,385 |
| 2017-04-24 | $24.35 | $24.45 | $23.80 | $23.90 | $21.93 | 83,387 |
| 2017-04-21 | $23.35 | $23.70 | $23.05 | $23.70 | $21.75 | 95,743 |
| 2017-04-20 | $23.15 | $23.50 | $23.10 | $23.40 | $21.47 | 118,572 |
| 2017-04-19 | $22.95 | $23.20 | $22.75 | $22.95 | $21.06 | 67,933 |
| 2017-04-18 | $22.70 | $22.85 | $22.45 | $22.80 | $20.92 | 64,991 |
| 2017-04-17 | $22.65 | $23.00 | $22.50 | $22.95 | $21.06 | 82,212 |
| 2017-04-13 | $23.35 | $23.50 | $22.55 | $22.60 | $20.74 | 88,204 |
| 2017-04-12 | $23.90 | $23.95 | $23.40 | $23.50 | $21.56 | 90,784 |
| 2017-04-11 | $23.75 | $24.15 | $23.70 | $24.05 | $22.00 | 89,568 |
| 2017-04-10 | $23.90 | $24.05 | $23.60 | $23.75 | $21.73 | 92,940 |
| 2017-04-07 | $23.75 | $24.05 | $23.70 | $23.90 | $21.86 | 208,519 |
| 2017-04-06 | $23.65 | $23.90 | $23.45 | $23.90 | $21.86 | 185,265 |
| 2017-04-05 | $24.60 | $24.60 | $23.50 | $23.55 | $21.54 | 184,174 |
| 2017-04-04 | $24.20 | $24.40 | $24.10 | $24.35 | $22.27 | 116,491 |
| 2017-04-03 | $24.30 | $24.35 | $23.80 | $24.25 | $22.18 | 169,814 |
| 2017-03-31 | $23.95 | $24.33 | $23.55 | $24.25 | $22.18 | 239,848 |
| 2017-03-30 | $23.05 | $24.05 | $23.05 | $23.95 | $21.91 | 79,269 |
| 2017-03-29 | $23.25 | $23.40 | $22.75 | $23.10 | $21.13 | 123,839 |
| 2017-03-28 | $22.85 | $23.40 | $22.45 | $23.40 | $21.40 | 124,767 |
| 2017-03-27 | $22.45 | $23.03 | $22.20 | $22.95 | $20.99 | 60,239 |
| 2017-03-24 | $22.80 | $23.20 | $22.65 | $23.00 | $21.04 | 77,706 |
| 2017-03-23 | $22.40 | $22.85 | $22.30 | $22.75 | $20.81 | 117,337 |
| 2017-03-22 | $22.35 | $22.50 | $22.10 | $22.45 | $20.54 | 146,969 |
| 2017-03-21 | $24.25 | $24.30 | $22.40 | $22.45 | $20.54 | 259,428 |
| 2017-03-20 | $24.35 | $24.35 | $23.95 | $24.20 | $22.14 | 143,869 |
| 2017-03-17 | $23.85 | $24.60 | $23.85 | $24.40 | $22.32 | 188,059 |
| 2017-03-16 | $23.80 | $24.20 | $23.70 | $24.05 | $22.00 | 76,786 |
| 2017-03-15 | $23.70 | $23.80 | $23.40 | $23.65 | $21.63 | 119,852 |
| 2017-03-14 | $23.50 | $23.75 | $23.35 | $23.60 | $21.59 | 70,605 |
| 2017-03-13 | $23.50 | $23.90 | $23.45 | $23.65 | $21.63 | 80,217 |
| 2017-03-10 | $23.95 | $24.05 | $23.40 | $23.65 | $21.63 | 71,566 |
| 2017-03-09 | $24.15 | $24.38 | $23.80 | $23.85 | $21.82 | 83,159 |
| 2017-03-08 | $24.75 | $24.90 | $24.10 | $24.10 | $22.05 | 82,350 |
| 2017-03-07 | $24.75 | $24.95 | $24.50 | $24.55 | $22.46 | 90,273 |
| 2017-03-06 | $24.90 | $24.95 | $24.60 | $24.75 | $22.64 | 39,174 |
| 2017-03-03 | $25.05 | $25.30 | $24.90 | $25.05 | $22.91 | 83,020 |
| 2017-03-02 | $25.65 | $25.65 | $25.05 | $25.10 | $22.96 | 84,059 |
| 2017-03-01 | $25.50 | $25.90 | $25.45 | $25.75 | $23.55 | 129,915 |
| 2017-02-28 | $25.50 | $25.60 | $24.90 | $25.10 | $22.96 | 103,568 |
| 2017-02-27 | $25.65 | $25.80 | $25.45 | $25.60 | $23.42 | 95,638 |
| 2017-02-24 | $25.65 | $25.95 | $25.55 | $25.60 | $23.42 | 74,574 |
| 2017-02-23 | $25.85 | $26.18 | $25.60 | $26.00 | $23.78 | 174,046 |
| 2017-02-22 | $25.25 | $25.85 | $25.00 | $25.80 | $23.60 | 817,786 |
| 2017-02-21 | $25.50 | $25.60 | $25.18 | $25.30 | $23.14 | 168,790 |
| 2017-02-17 | $25.70 | $25.70 | $25.30 | $25.35 | $23.19 | 261,260 |
| 2017-02-16 | $25.85 | $25.90 | $25.60 | $25.70 | $23.51 | 159,044 |
| 2017-02-15 | $25.80 | $25.95 | $25.60 | $25.80 | $23.60 | 204,693 |
| 2017-02-14 | $25.05 | $25.90 | $25.05 | $25.80 | $23.60 | 111,431 |
| 2017-02-13 | $25.05 | $25.20 | $24.73 | $25.10 | $22.96 | 205,733 |
| 2017-02-10 | $24.95 | $25.10 | $24.60 | $24.95 | $22.82 | 102,233 |
| 2017-02-09 | $24.70 | $25.09 | $24.55 | $24.75 | $22.64 | 86,435 |
| 2017-02-08 | $24.90 | $24.90 | $24.20 | $24.70 | $22.59 | 89,962 |
| 2017-02-07 | $25.10 | $25.15 | $24.80 | $25.00 | $22.87 | 99,256 |
| 2017-02-06 | $25.25 | $25.45 | $25.00 | $25.05 | $22.91 | 100,784 |
| 2017-02-03 | $24.85 | $25.35 | $24.70 | $25.35 | $23.19 | 107,227 |
| 2017-02-02 | $24.70 | $24.85 | $24.30 | $24.55 | $22.46 | 126,268 |
| 2017-02-01 | $25.00 | $25.58 | $24.65 | $24.80 | $22.69 | 176,473 |
| 2017-01-31 | $25.20 | $25.65 | $24.55 | $24.70 | $22.59 | 345,065 |
| 2017-01-30 | $25.50 | $25.75 | $24.70 | $25.30 | $23.14 | 139,063 |
| 2017-01-27 | $26.00 | $26.00 | $25.35 | $25.85 | $23.65 | 161,096 |
| 2017-01-26 | $25.60 | $25.95 | $24.40 | $25.85 | $23.65 | 178,275 |
| 2017-01-25 | $25.65 | $26.00 | $25.50 | $25.80 | $23.60 | 158,804 |
| 2017-01-24 | $24.60 | $25.65 | $24.55 | $25.50 | $23.33 | 117,292 |
| 2017-01-23 | $24.50 | $24.70 | $24.30 | $24.55 | $22.46 | 58,066 |
| 2017-01-20 | $24.45 | $24.75 | $24.30 | $24.45 | $22.37 | 69,825 |
| 2017-01-19 | $24.10 | $24.45 | $24.00 | $24.35 | $22.27 | 82,943 |
| 2017-01-18 | $24.40 | $24.45 | $23.95 | $24.10 | $22.05 | 85,443 |
| 2017-01-17 | $24.90 | $24.95 | $24.20 | $24.20 | $22.14 | 61,470 |
| 2017-01-13 | $24.80 | $25.60 | $24.75 | $25.25 | $23.10 | 120,528 |
| 2017-01-12 | $24.95 | $25.00 | $24.35 | $24.85 | $22.66 | 81,196 |
| 2017-01-11 | $25.30 | $25.60 | $25.10 | $25.45 | $23.21 | 103,279 |
| 2017-01-10 | $24.56 | $25.45 | $24.45 | $25.35 | $23.12 | 141,202 |
| 2017-01-09 | $25.20 | $25.20 | $24.55 | $24.55 | $22.39 | 108,178 |
| 2017-01-06 | $25.45 | $25.55 | $25.15 | $25.45 | $23.21 | 63,177 |
| 2017-01-05 | $25.75 | $25.75 | $24.90 | $25.35 | $23.12 | 56,590 |
| 2017-01-04 | $25.85 | $26.10 | $25.65 | $25.80 | $23.53 | 154,661 |
| 2017-01-03 | $26.15 | $26.35 | $25.48 | $25.85 | $23.58 | 125,625 |
| 2016-12-30 | $26.00 | $26.10 | $25.56 | $25.95 | $23.67 | 184,058 |
| 2016-12-29 | $26.30 | $26.40 | $25.70 | $25.95 | $23.67 | 68,226 |
| 2016-12-28 | $26.00 | $26.35 | $25.85 | $26.20 | $23.90 | 154,735 |
| 2016-12-27 | $25.85 | $26.15 | $25.81 | $26.05 | $23.76 | 61,319 |
| 2016-12-23 | $26.10 | $26.20 | $25.75 | $25.95 | $23.67 | 103,176 |
| 2016-12-22 | $25.95 | $26.25 | $25.66 | $26.15 | $23.85 | 134,173 |
| 2016-12-21 | $26.50 | $26.50 | $25.95 | $26.00 | $23.71 | 79,450 |
| 2016-12-20 | $26.10 | $26.55 | $25.85 | $26.50 | $24.17 | 144,498 |
| 2016-12-19 | $25.75 | $26.35 | $25.50 | $25.85 | $23.58 | 171,825 |
| 2016-12-16 | $26.35 | $26.45 | $25.90 | $26.15 | $23.85 | 401,618 |
| 2016-12-15 | $25.60 | $26.65 | $25.50 | $26.40 | $24.08 | 384,096 |
| 2016-12-14 | $25.25 | $25.80 | $24.90 | $25.60 | $23.35 | 846,169 |
| 2016-12-13 | $26.00 | $26.60 | $25.45 | $25.85 | $23.58 | 79,988 |
| 2016-12-12 | $25.70 | $26.20 | $25.50 | $25.85 | $23.58 | 87,347 |
| 2016-12-09 | $25.60 | $25.80 | $25.30 | $25.70 | $23.44 | 111,251 |
| 2016-12-08 | $25.20 | $25.95 | $25.05 | $25.60 | $23.35 | 126,537 |
| 2016-12-07 | $24.85 | $25.45 | $24.85 | $25.20 | $22.98 | 73,902 |
| 2016-12-06 | $24.25 | $25.25 | $24.20 | $25.05 | $22.85 | 104,934 |
| 2016-12-05 | $23.60 | $24.30 | $23.35 | $24.25 | $22.12 | 179,373 |
| 2016-12-02 | $23.60 | $23.85 | $22.21 | $23.35 | $21.30 | 62,352 |
| 2016-12-01 | $23.50 | $23.90 | $23.40 | $23.55 | $21.48 | 112,754 |
| 2016-11-30 | $24.10 | $24.10 | $23.40 | $23.50 | $21.43 | 87,325 |
| 2016-11-29 | $24.00 | $24.25 | $23.65 | $23.75 | $21.66 | 61,393 |
| 2016-11-28 | $24.00 | $24.05 | $23.80 | $23.85 | $21.75 | 50,985 |
| 2016-11-25 | $24.10 | $24.20 | $23.85 | $24.05 | $21.93 | 18,988 |
| 2016-11-23 | $23.55 | $24.15 | $23.30 | $24.10 | $21.98 | 51,677 |
| 2016-11-22 | $23.55 | $23.55 | $23.30 | $23.50 | $21.43 | 99,228 |
| 2016-11-21 | $23.95 | $24.20 | $23.25 | $23.40 | $21.34 | 82,099 |
| 2016-11-18 | $22.60 | $23.90 | $22.15 | $23.90 | $21.80 | 143,535 |
| 2016-11-17 | $21.90 | $22.53 | $21.15 | $22.40 | $20.43 | 78,118 |
| 2016-11-16 | $21.55 | $21.80 | $20.85 | $21.70 | $19.79 | 109,354 |
| 2016-11-15 | $21.20 | $21.66 | $20.85 | $21.65 | $19.75 | 45,611 |
| 2016-11-14 | $21.50 | $22.20 | $20.95 | $21.35 | $19.47 | 74,966 |
| 2016-11-11 | $20.20 | $21.20 | $20.20 | $21.15 | $19.29 | 179,181 |
| 2016-11-10 | $19.90 | $20.75 | $19.76 | $20.20 | $18.42 | 131,943 |
| 2016-11-09 | $18.55 | $20.15 | $18.55 | $19.75 | $18.01 | 148,534 |
| 2016-11-08 | $18.45 | $18.55 | $18.25 | $18.45 | $16.83 | 43,919 |
| 2016-11-07 | $18.45 | $18.50 | $18.25 | $18.45 | $16.83 | 63,031 |
| 2016-11-04 | $18.20 | $18.35 | $18.00 | $18.10 | $16.51 | 45,324 |
| 2016-11-03 | $18.20 | $18.45 | $18.00 | $18.15 | $16.55 | 32,742 |
| 2016-11-02 | $18.35 | $18.45 | $18.05 | $18.20 | $16.60 | 32,224 |
| 2016-11-01 | $18.45 | $18.50 | $18.20 | $18.35 | $16.74 | 53,118 |
| 2016-10-31 | $18.35 | $18.45 | $18.25 | $18.35 | $16.74 | 47,746 |
| 2016-10-28 | $18.35 | $18.45 | $18.20 | $18.30 | $16.69 | 30,409 |
| 2016-10-27 | $18.50 | $18.50 | $18.20 | $18.25 | $16.64 | 68,262 |
| 2016-10-26 | $18.50 | $18.55 | $18.26 | $18.40 | $16.78 | 48,947 |
| 2016-10-25 | $18.20 | $18.60 | $17.90 | $18.45 | $16.83 | 92,745 |
| 2016-10-24 | $17.95 | $18.00 | $17.88 | $17.95 | $16.37 | 54,314 |
| 2016-10-21 | $17.75 | $18.00 | $17.75 | $17.80 | $16.23 | 64,922 |
| 2016-10-20 | $18.50 | $18.50 | $17.95 | $17.95 | $16.37 | 175,585 |
| 2016-10-19 | $18.25 | $18.60 | $18.25 | $18.50 | $16.87 | 28,023 |
| 2016-10-18 | $18.25 | $18.30 | $18.15 | $18.20 | $16.60 | 25,410 |
| 2016-10-17 | $18.15 | $18.45 | $18.05 | $18.15 | $16.55 | 18,044 |
| 2016-10-14 | $18.13 | $18.36 | $17.93 | $18.22 | $16.62 | 59,314 |
| 2016-10-13 | $18.19 | $18.19 | $17.75 | $17.97 | $16.39 | 61,628 |
| 2016-10-12 | $17.95 | $18.52 | $17.94 | $18.26 | $16.65 | 45,252 |
| 2016-10-11 | $18.29 | $18.38 | $17.97 | $18.03 | $16.38 | 64,786 |
| 2016-10-10 | $18.01 | $18.38 | $18.01 | $18.25 | $16.58 | 44,400 |
| 2016-10-07 | $18.20 | $18.21 | $17.85 | $17.94 | $16.29 | 93,824 |
| 2016-10-06 | $18.11 | $18.26 | $18.03 | $18.21 | $16.54 | 36,643 |
| 2016-10-05 | $17.86 | $18.25 | $17.86 | $18.18 | $16.51 | 58,387 |
| 2016-10-04 | $17.84 | $18.08 | $17.40 | $17.88 | $16.24 | 56,500 |
| 2016-10-03 | $18.13 | $18.13 | $17.66 | $17.78 | $16.15 | 47,303 |
| 2016-09-30 | $18.21 | $18.32 | $18.02 | $18.06 | $16.40 | 102,664 |
| 2016-09-29 | $18.28 | $18.41 | $18.05 | $18.07 | $16.41 | 41,996 |
| 2016-09-28 | $18.36 | $18.41 | $18.16 | $18.39 | $16.70 | 41,015 |
| 2016-09-27 | $18.05 | $18.39 | $18.05 | $18.36 | $16.68 | 40,126 |
| 2016-09-26 | $18.58 | $18.58 | $18.02 | $18.02 | $16.37 | 32,369 |
| 2016-09-23 | $18.67 | $18.81 | $18.60 | $18.70 | $16.99 | 38,896 |
| 2016-09-22 | $18.38 | $18.82 | $18.38 | $18.75 | $17.03 | 38,208 |
| 2016-09-21 | $18.37 | $18.49 | $18.11 | $18.38 | $16.69 | 34,828 |
| 2016-09-20 | $18.34 | $18.44 | $18.28 | $18.28 | $16.60 | 24,540 |
| 2016-09-19 | $18.39 | $18.59 | $18.21 | $18.32 | $16.64 | 52,682 |
| 2016-09-16 | $18.23 | $18.52 | $17.80 | $18.41 | $16.72 | 193,874 |
| 2016-09-15 | $17.85 | $18.17 | $17.79 | $18.16 | $16.49 | 46,972 |
| 2016-09-14 | $17.98 | $18.14 | $17.83 | $17.85 | $16.21 | 27,027 |
| 2016-09-13 | $18.39 | $18.39 | $17.96 | $18.10 | $16.44 | 48,301 |
| 2016-09-12 | $18.58 | $18.58 | $18.20 | $18.52 | $16.82 | 43,302 |
| 2016-09-09 | $18.87 | $18.91 | $18.53 | $18.55 | $16.85 | 75,394 |
| 2016-09-08 | $18.64 | $18.91 | $18.52 | $18.86 | $17.13 | 38,883 |
| 2016-09-07 | $18.70 | $18.70 | $18.43 | $18.59 | $16.89 | 55,261 |
| 2016-09-06 | $18.70 | $18.70 | $18.29 | $18.42 | $16.73 | 46,259 |
| 2016-09-02 | $18.15 | $18.62 | $18.15 | $18.62 | $16.91 | 77,156 |
| 2016-09-01 | $17.84 | $18.15 | $17.78 | $18.13 | $16.47 | 58,840 |
| 2016-08-31 | $18.05 | $18.24 | $17.76 | $17.79 | $16.16 | 104,276 |
| 2016-08-30 | $18.08 | $18.20 | $17.95 | $18.03 | $16.38 | 27,000 |
| 2016-08-29 | $17.92 | $18.22 | $17.92 | $18.04 | $16.39 | 45,353 |
| 2016-08-26 | $17.81 | $17.98 | $17.75 | $17.92 | $16.28 | 39,669 |
| 2016-08-25 | $17.51 | $17.88 | $17.40 | $17.87 | $16.23 | 50,044 |
| 2016-08-24 | $17.32 | $17.54 | $17.25 | $17.52 | $15.91 | 45,343 |
| 2016-08-23 | $17.33 | $17.49 | $17.23 | $17.25 | $15.67 | 33,367 |
| 2016-08-22 | $17.13 | $17.32 | $17.08 | $17.32 | $15.73 | 33,491 |
| 2016-08-19 | $17.11 | $17.29 | $17.10 | $17.25 | $15.67 | 66,543 |
| 2016-08-18 | $17.26 | $17.26 | $17.08 | $17.15 | $15.58 | 31,543 |
| 2016-08-17 | $17.29 | $17.30 | $17.18 | $17.19 | $15.61 | 28,206 |
| 2016-08-16 | $17.34 | $17.35 | $17.17 | $17.28 | $15.70 | 28,296 |
| 2016-08-15 | $17.32 | $17.40 | $17.04 | $17.31 | $15.72 | 39,840 |
| 2016-08-12 | $17.27 | $17.27 | $17.02 | $17.21 | $15.63 | 45,494 |
| 2016-08-11 | $17.32 | $17.40 | $17.31 | $17.34 | $15.75 | 32,136 |
| 2016-08-10 | $17.49 | $17.50 | $17.28 | $17.30 | $15.71 | 56,928 |
| 2016-08-09 | $17.19 | $17.52 | $17.18 | $17.50 | $15.90 | 107,378 |
| 2016-08-08 | $17.21 | $17.34 | $16.94 | $17.19 | $15.61 | 20,086 |
| 2016-08-05 | $16.95 | $17.29 | $16.95 | $17.26 | $15.68 | 151,233 |
| 2016-08-04 | $16.97 | $17.00 | $16.75 | $16.78 | $15.24 | 20,267 |
| 2016-08-03 | $16.84 | $17.00 | $16.82 | $16.92 | $15.37 | 28,776 |
| 2016-08-02 | $16.94 | $17.03 | $16.79 | $16.79 | $15.25 | 55,647 |
| 2016-08-01 | $16.94 | $17.08 | $16.79 | $16.90 | $15.35 | 77,593 |
| 2016-07-29 | $16.88 | $17.03 | $16.66 | $16.91 | $15.36 | 66,242 |
| 2016-07-28 | $17.14 | $17.14 | $16.89 | $16.93 | $15.38 | 69,391 |
| 2016-07-27 | $17.25 | $17.28 | $17.16 | $17.23 | $15.65 | 44,469 |
| 2016-07-26 | $17.17 | $17.25 | $17.05 | $17.22 | $15.64 | 45,024 |
| 2016-07-25 | $17.05 | $17.16 | $16.46 | $17.09 | $15.52 | 44,171 |
| 2016-07-22 | $16.59 | $17.11 | $16.43 | $17.06 | $15.50 | 149,271 |
| 2016-07-21 | $16.07 | $16.10 | $15.94 | $15.95 | $14.49 | 22,723 |
| 2016-07-20 | $16.40 | $16.40 | $16.04 | $16.09 | $14.61 | 87,655 |
| 2016-07-19 | $16.46 | $16.50 | $16.31 | $16.37 | $14.87 | 30,549 |
| 2016-07-18 | $16.64 | $16.65 | $16.37 | $16.38 | $14.88 | 37,758 |
| 2016-07-15 | $16.63 | $16.74 | $16.42 | $16.64 | $15.11 | 28,886 |
| 2016-07-14 | $16.34 | $16.53 | $16.29 | $16.48 | $14.97 | 138,733 |
| 2016-07-13 | $16.17 | $16.34 | $16.15 | $16.24 | $14.68 | 41,141 |
| 2016-07-12 | $15.92 | $16.25 | $15.86 | $16.15 | $14.60 | 52,003 |
| 2016-07-11 | $15.58 | $15.88 | $15.58 | $15.86 | $14.34 | 56,261 |
| 2016-07-08 | $15.44 | $15.70 | $15.44 | $15.55 | $14.06 | 48,510 |
| 2016-07-07 | $15.33 | $15.51 | $15.15 | $15.27 | $13.81 | 27,592 |
| 2016-07-06 | $15.14 | $15.43 | $15.09 | $15.33 | $13.86 | 38,883 |
| 2016-07-05 | $15.40 | $15.40 | $15.15 | $15.22 | $13.76 | 37,112 |
| 2016-07-01 | $15.65 | $15.73 | $15.41 | $15.45 | $13.97 | 33,954 |
| 2016-06-30 | $15.48 | $15.69 | $15.13 | $15.69 | $14.19 | 51,923 |
| 2016-06-29 | $15.30 | $15.38 | $15.12 | $15.38 | $13.91 | 44,532 |
| 2016-06-28 | $15.34 | $15.34 | $15.09 | $15.14 | $13.69 | 85,643 |
| 2016-06-27 | $15.32 | $15.35 | $15.10 | $15.12 | $13.67 | 97,193 |
| 2016-06-24 | $15.46 | $15.76 | $15.34 | $15.53 | $14.04 | 229,348 |
| 2016-06-23 | $15.75 | $16.01 | $15.63 | $15.93 | $14.40 | 58,946 |
| 2016-06-22 | $15.59 | $15.70 | $15.53 | $15.58 | $14.09 | 95,830 |
| 2016-06-21 | $15.55 | $15.71 | $15.50 | $15.65 | $14.15 | 26,182 |
| 2016-06-20 | $15.74 | $15.92 | $15.63 | $15.66 | $14.16 | 45,412 |
| 2016-06-17 | $15.69 | $15.76 | $15.51 | $15.64 | $14.14 | 170,763 |
| 2016-06-16 | $15.51 | $15.72 | $15.48 | $15.69 | $14.19 | 34,571 |
| 2016-06-15 | $15.71 | $15.96 | $15.55 | $15.71 | $14.20 | 77,812 |
| 2016-06-14 | $15.67 | $15.79 | $15.50 | $15.62 | $14.12 | 50,507 |
| 2016-06-13 | $15.81 | $15.82 | $15.58 | $15.74 | $14.23 | 74,262 |
| 2016-06-10 | $15.81 | $16.00 | $15.75 | $15.85 | $14.33 | 34,089 |
| 2016-06-09 | $15.92 | $16.01 | $15.76 | $15.96 | $14.43 | 36,408 |
| 2016-06-08 | $15.98 | $16.15 | $15.88 | $15.99 | $14.46 | 104,439 |
| 2016-06-07 | $15.99 | $16.03 | $15.95 | $15.98 | $14.45 | 76,166 |
| 2016-06-06 | $16.00 | $16.18 | $15.82 | $15.95 | $14.42 | 140,669 |
| 2016-06-03 | $16.44 | $16.44 | $15.94 | $15.99 | $14.46 | 44,083 |
| 2016-06-02 | $16.16 | $16.50 | $16.09 | $16.48 | $14.90 | 65,172 |
| 2016-06-01 | $15.69 | $16.13 | $15.63 | $16.00 | $14.47 | 36,664 |
| 2016-05-31 | $16.32 | $16.32 | $15.76 | $15.84 | $14.32 | 53,233 |
| 2016-05-27 | $16.27 | $16.38 | $16.05 | $16.26 | $14.70 | 31,261 |
| 2016-05-26 | $16.39 | $16.46 | $16.17 | $16.25 | $14.69 | 34,544 |
| 2016-05-25 | $16.28 | $16.46 | $16.23 | $16.37 | $14.80 | 31,622 |
| 2016-05-24 | $15.93 | $16.46 | $15.93 | $16.31 | $14.75 | 53,403 |
| 2016-05-23 | $15.87 | $15.97 | $15.74 | $15.82 | $14.30 | 29,449 |
| 2016-05-20 | $15.80 | $16.06 | $15.71 | $15.85 | $14.33 | 41,719 |
| 2016-05-19 | $16.33 | $16.35 | $15.66 | $15.69 | $14.19 | 31,092 |
| 2016-05-18 | $15.38 | $16.49 | $15.38 | $16.46 | $14.88 | 138,375 |
| 2016-05-17 | $16.00 | $16.09 | $15.30 | $15.48 | $14.00 | 116,276 |
| 2016-05-16 | $16.07 | $16.07 | $15.92 | $15.98 | $14.45 | 72,769 |
| 2016-05-13 | $16.32 | $16.46 | $15.97 | $16.01 | $14.48 | 79,983 |
| 2016-05-12 | $16.34 | $16.61 | $16.09 | $16.34 | $14.77 | 65,362 |
| 2016-05-11 | $16.66 | $16.70 | $16.39 | $16.39 | $14.82 | 26,894 |
| 2016-05-10 | $16.68 | $16.80 | $16.55 | $16.68 | $15.08 | 31,687 |
| 2016-05-09 | $16.60 | $16.86 | $16.57 | $16.59 | $15.00 | 42,029 |
| 2016-05-06 | $16.53 | $16.58 | $16.33 | $16.51 | $14.93 | 51,009 |
| 2016-05-05 | $16.75 | $16.97 | $16.50 | $16.53 | $14.95 | 39,991 |
| 2016-05-04 | $16.90 | $17.00 | $16.21 | $16.59 | $15.00 | 74,178 |
| 2016-05-03 | $17.22 | $17.22 | $16.86 | $16.94 | $15.32 | 57,821 |
| 2016-05-02 | $17.29 | $17.50 | $17.22 | $17.30 | $15.64 | 101,324 |
| 2016-04-29 | $16.92 | $17.21 | $16.89 | $17.21 | $15.56 | 149,809 |
| 2016-04-28 | $17.01 | $17.19 | $16.85 | $16.92 | $15.30 | 87,426 |
| 2016-04-27 | $17.18 | $17.27 | $17.01 | $17.07 | $15.43 | 65,037 |
| 2016-04-26 | $16.86 | $17.20 | $16.20 | $17.19 | $15.54 | 67,054 |
| 2016-04-25 | $16.79 | $16.79 | $16.37 | $16.75 | $15.15 | 53,612 |
| 2016-04-22 | $16.76 | $16.90 | $16.67 | $16.88 | $15.26 | 31,768 |
| 2016-04-21 | $16.51 | $16.78 | $16.30 | $16.70 | $15.10 | 81,272 |
| 2016-04-20 | $16.70 | $16.75 | $16.55 | $16.56 | $14.97 | 31,644 |
| 2016-04-19 | $16.25 | $16.75 | $16.23 | $16.65 | $15.05 | 95,841 |
| 2016-04-18 | $16.63 | $16.75 | $16.51 | $16.63 | $15.04 | 25,183 |
| 2016-04-15 | $16.58 | $16.75 | $16.45 | $16.53 | $14.95 | 35,009 |
| 2016-04-14 | $16.59 | $16.85 | $16.35 | $16.62 | $15.03 | 81,513 |
| 2016-04-13 | $15.66 | $16.71 | $15.66 | $16.65 | $14.99 | 80,560 |
| 2016-04-12 | $15.37 | $15.62 | $15.27 | $15.59 | $14.03 | 72,046 |
| 2016-04-11 | $15.54 | $15.59 | $15.32 | $15.40 | $13.86 | 60,307 |
| 2016-04-08 | $15.69 | $15.77 | $15.40 | $15.51 | $13.96 | 221,135 |
| 2016-04-07 | $15.60 | $15.77 | $15.42 | $15.54 | $13.99 | 108,711 |
| 2016-04-06 | $15.71 | $15.77 | $15.58 | $15.71 | $14.14 | 247,023 |
| 2016-04-05 | $15.75 | $15.80 | $15.60 | $15.63 | $14.07 | 132,716 |
| 2016-04-04 | $16.49 | $16.49 | $15.93 | $15.98 | $14.38 | 38,049 |
| 2016-04-01 | $16.25 | $16.49 | $15.95 | $16.42 | $14.78 | 25,277 |
| 2016-03-31 | $16.45 | $16.45 | $16.24 | $16.35 | $14.72 | 41,143 |
| 2016-03-30 | $16.38 | $16.68 | $16.36 | $16.46 | $14.82 | 37,887 |
| 2016-03-29 | $15.81 | $16.43 | $15.68 | $16.38 | $14.74 | 58,624 |
| 2016-03-28 | $15.88 | $16.11 | $15.61 | $15.71 | $14.14 | 41,659 |
| 2016-03-24 | $15.55 | $15.81 | $15.48 | $15.79 | $14.21 | 31,726 |
| 2016-03-23 | $15.67 | $15.77 | $15.54 | $15.60 | $14.04 | 154,657 |
| 2016-03-22 | $15.93 | $15.93 | $15.63 | $15.72 | $14.15 | 46,300 |
| 2016-03-21 | $16.13 | $16.34 | $15.96 | $16.04 | $14.44 | 47,323 |
| 2016-03-18 | $16.20 | $16.29 | $15.62 | $16.19 | $14.57 | 157,719 |
| 2016-03-17 | $15.55 | $16.21 | $15.40 | $16.05 | $14.45 | 54,631 |
| 2016-03-16 | $15.60 | $15.82 | $15.53 | $15.61 | $14.05 | 62,238 |
| 2016-03-15 | $16.27 | $16.27 | $15.55 | $15.61 | $14.05 | 47,916 |
| 2016-03-14 | $16.26 | $16.53 | $16.26 | $16.37 | $14.73 | 63,431 |
| 2016-03-11 | $15.89 | $16.30 | $15.84 | $16.29 | $14.66 | 38,935 |
| 2016-03-10 | $15.62 | $15.86 | $15.54 | $15.79 | $14.21 | 45,850 |
| 2016-03-09 | $15.80 | $15.94 | $15.53 | $15.58 | $14.02 | 37,337 |
| 2016-03-08 | $16.09 | $16.18 | $15.76 | $15.78 | $14.20 | 47,995 |
| 2016-03-07 | $16.03 | $16.31 | $16.01 | $16.22 | $14.60 | 43,410 |
| 2016-03-04 | $15.73 | $16.25 | $15.73 | $15.98 | $14.38 | 109,986 |
| 2016-03-03 | $15.73 | $15.94 | $15.71 | $15.78 | $14.20 | 45,880 |
| 2016-03-02 | $15.86 | $15.96 | $15.62 | $15.73 | $14.16 | 43,298 |
| 2016-03-01 | $15.46 | $15.92 | $15.32 | $15.91 | $14.32 | 65,645 |
| 2016-02-29 | $15.62 | $15.81 | $15.40 | $15.42 | $13.88 | 64,065 |
| 2016-02-26 | $15.54 | $15.76 | $15.30 | $15.64 | $14.08 | 58,225 |
| 2016-02-25 | $15.32 | $15.51 | $15.24 | $15.40 | $13.86 | 24,781 |
| 2016-02-24 | $15.01 | $15.29 | $14.86 | $15.28 | $13.75 | 41,745 |
| 2016-02-23 | $15.35 | $15.51 | $15.15 | $15.17 | $13.65 | 58,050 |
| 2016-02-22 | $15.49 | $15.55 | $15.28 | $15.33 | $13.80 | 44,760 |
| 2016-02-19 | $15.32 | $15.58 | $15.29 | $15.36 | $13.83 | 67,777 |
| 2016-02-18 | $15.38 | $15.53 | $15.13 | $15.33 | $13.80 | 56,035 |
| 2016-02-17 | $15.95 | $15.95 | $15.28 | $15.37 | $13.83 | 79,910 |
| 2016-02-16 | $15.81 | $15.96 | $15.67 | $15.86 | $14.28 | 41,453 |
| 2016-02-12 | $15.42 | $15.73 | $15.30 | $15.66 | $14.10 | 93,143 |
| 2016-02-11 | $15.27 | $15.34 | $14.99 | $15.27 | $13.74 | 110,518 |
| 2016-02-10 | $15.68 | $15.90 | $15.48 | $15.51 | $13.96 | 50,341 |
| 2016-02-09 | $15.47 | $15.78 | $15.31 | $15.61 | $14.05 | 66,852 |
| 2016-02-08 | $15.70 | $15.88 | $15.18 | $15.63 | $14.07 | 172,219 |
| 2016-02-05 | $16.23 | $16.25 | $15.82 | $15.82 | $14.24 | 116,640 |
| 2016-02-04 | $16.44 | $16.61 | $16.23 | $16.27 | $14.64 | 74,405 |
| 2016-02-03 | $16.62 | $16.66 | $16.37 | $16.47 | $14.83 | 336,373 |
| 2016-02-02 | $16.54 | $16.65 | $16.44 | $16.55 | $14.90 | 93,963 |
| 2016-02-01 | $16.60 | $16.82 | $16.40 | $16.64 | $14.98 | 104,743 |
| 2016-01-29 | $16.50 | $16.66 | $16.39 | $16.63 | $14.97 | 114,761 |
| 2016-01-28 | $16.30 | $16.53 | $16.27 | $16.49 | $14.84 | 98,536 |
| 2016-01-27 | $16.51 | $16.86 | $16.19 | $16.27 | $14.64 | 136,342 |
| 2016-01-26 | $16.65 | $16.85 | $16.56 | $16.67 | $15.01 | 41,050 |
| 2016-01-25 | $16.87 | $17.37 | $16.54 | $16.56 | $14.91 | 58,215 |
| 2016-01-22 | $16.94 | $17.87 | $16.80 | $16.98 | $15.28 | 59,334 |
| 2016-01-21 | $17.08 | $17.13 | $16.76 | $16.78 | $15.10 | 64,203 |
| 2016-01-20 | $16.75 | $17.20 | $16.55 | $17.08 | $15.37 | 84,587 |
| 2016-01-19 | $17.18 | $17.37 | $16.89 | $16.96 | $15.27 | 106,762 |
| 2016-01-15 | $16.80 | $17.23 | $16.69 | $17.06 | $15.36 | 99,333 |
| 2016-01-14 | $17.40 | $17.53 | $17.15 | $17.23 | $15.51 | 82,386 |
| 2016-01-13 | $17.71 | $17.71 | $17.16 | $17.25 | $15.53 | 136,451 |
| 2016-01-12 | $17.90 | $17.90 | $17.55 | $17.75 | $15.91 | 81,096 |
| 2016-01-11 | $17.78 | $18.00 | $17.71 | $17.81 | $15.96 | 75,376 |
| 2016-01-08 | $18.02 | $18.05 | $17.70 | $17.72 | $15.88 | 206,778 |
| 2016-01-07 | $18.21 | $18.28 | $18.00 | $18.00 | $16.13 | 69,986 |
| 2016-01-06 | $18.33 | $18.61 | $18.33 | $18.51 | $16.59 | 63,569 |
| 2016-01-05 | $18.40 | $18.72 | $18.40 | $18.63 | $16.70 | 36,687 |
| 2016-01-04 | $18.31 | $18.64 | $18.13 | $18.39 | $16.48 | 108,693 |
| 2015-12-31 | $18.86 | $18.87 | $18.62 | $18.69 | $16.75 | 105,132 |
| 2015-12-30 | $19.12 | $19.16 | $18.87 | $18.90 | $16.94 | 32,640 |
| 2015-12-29 | $18.98 | $19.25 | $18.87 | $19.24 | $17.24 | 42,577 |
| 2015-12-28 | $19.10 | $19.17 | $18.75 | $18.95 | $16.98 | 41,987 |
| 2015-12-24 | $19.23 | $19.35 | $19.09 | $19.16 | $17.17 | 14,280 |
| 2015-12-23 | $19.16 | $19.31 | $19.10 | $19.19 | $17.20 | 30,771 |
| 2015-12-22 | $19.15 | $19.15 | $18.76 | $19.13 | $17.14 | 86,338 |
| 2015-12-21 | $18.85 | $19.10 | $18.80 | $19.09 | $17.11 | 72,338 |
| 2015-12-18 | $18.82 | $19.04 | $18.75 | $18.85 | $16.89 | 231,621 |
| 2015-12-17 | $19.26 | $19.49 | $18.86 | $18.89 | $16.93 | 57,781 |
| 2015-12-16 | $18.78 | $19.20 | $18.52 | $19.15 | $17.16 | 77,096 |
| 2015-12-15 | $18.05 | $18.72 | $18.04 | $18.72 | $16.78 | 62,701 |
| 2015-12-14 | $18.19 | $19.00 | $17.70 | $17.82 | $15.97 | 194,096 |
| 2015-12-11 | $18.21 | $19.04 | $18.06 | $18.17 | $16.28 | 94,318 |
| 2015-12-10 | $18.39 | $18.58 | $18.30 | $18.49 | $16.57 | 67,452 |
| 2015-12-09 | $18.46 | $18.65 | $18.26 | $18.41 | $16.50 | 53,250 |
| 2015-12-08 | $18.63 | $18.83 | $18.49 | $18.53 | $16.61 | 205,174 |
| 2015-12-07 | $19.07 | $19.07 | $18.71 | $18.80 | $16.85 | 70,283 |
| 2015-12-04 | $18.90 | $19.20 | $18.87 | $19.11 | $17.13 | 35,302 |
| 2015-12-03 | $19.17 | $19.36 | $18.78 | $18.89 | $16.93 | 57,255 |
| 2015-12-02 | $19.31 | $19.31 | $19.06 | $19.15 | $17.16 | 51,417 |
| 2015-12-01 | $19.55 | $19.69 | $19.16 | $19.30 | $17.30 | 59,838 |
| 2015-11-30 | $19.24 | $19.56 | $19.21 | $19.51 | $17.49 | 119,728 |
| 2015-11-27 | $19.23 | $19.32 | $19.15 | $19.21 | $17.22 | 21,930 |
| 2015-11-25 | $19.22 | $19.39 | $19.02 | $19.19 | $17.20 | 32,839 |
| 2015-11-24 | $19.15 | $19.31 | $18.91 | $19.25 | $17.25 | 56,868 |
| 2015-11-23 | $18.78 | $19.34 | $18.78 | $19.24 | $17.24 | 89,274 |
| 2015-11-20 | $18.74 | $19.12 | $18.54 | $18.87 | $16.91 | 85,608 |
| 2015-11-19 | $18.61 | $18.78 | $18.53 | $18.67 | $16.73 | 72,232 |
| 2015-11-18 | $18.18 | $18.55 | $18.03 | $18.55 | $16.62 | 129,586 |
| 2015-11-17 | $18.01 | $18.27 | $17.99 | $18.18 | $16.29 | 104,524 |
| 2015-11-16 | $18.00 | $18.12 | $17.84 | $17.99 | $16.12 | 144,401 |
| 2015-11-13 | $17.97 | $18.27 | $17.92 | $17.96 | $16.10 | 94,139 |
| 2015-11-12 | $18.25 | $18.25 | $17.91 | $17.93 | $16.07 | 57,484 |
| 2015-11-11 | $18.07 | $18.32 | $18.07 | $18.25 | $16.36 | 59,537 |
| 2015-11-10 | $18.08 | $18.50 | $18.04 | $18.17 | $16.28 | 86,051 |
| 2015-11-09 | $18.74 | $18.97 | $18.21 | $18.29 | $16.39 | 73,319 |
| 2015-11-06 | $18.33 | $18.80 | $18.33 | $18.74 | $16.80 | 131,895 |
| 2015-11-05 | $17.99 | $18.34 | $17.99 | $18.32 | $16.42 | 41,472 |
| 2015-11-04 | $18.12 | $18.30 | $17.99 | $18.00 | $16.13 | 252,387 |
| 2015-11-03 | $18.06 | $18.27 | $17.89 | $18.12 | $16.24 | 75,510 |
| 2015-11-02 | $18.00 | $18.18 | $17.85 | $18.13 | $16.25 | 134,615 |
| 2015-10-30 | $18.09 | $18.09 | $17.65 | $17.85 | $16.00 | 88,484 |
| 2015-10-29 | $18.36 | $18.49 | $18.00 | $18.15 | $16.27 | 54,229 |
| 2015-10-28 | $17.70 | $18.38 | $17.70 | $18.35 | $16.45 | 90,094 |
| 2015-10-27 | $17.76 | $17.98 | $17.61 | $17.72 | $15.88 | 66,552 |
| 2015-10-26 | $18.20 | $18.22 | $17.58 | $17.79 | $15.94 | 68,367 |
| 2015-10-23 | $17.80 | $18.48 | $17.80 | $18.18 | $16.29 | 242,157 |
| 2015-10-22 | $17.59 | $17.70 | $17.40 | $17.50 | $15.68 | 204,621 |
| 2015-10-21 | $17.75 | $17.83 | $17.56 | $17.56 | $15.74 | 62,400 |
| 2015-10-20 | $17.63 | $17.76 | $17.63 | $17.70 | $15.86 | 83,536 |
| 2015-10-19 | $17.58 | $17.75 | $17.55 | $17.70 | $15.86 | 36,612 |
| 2015-10-16 | $18.07 | $18.07 | $17.65 | $17.69 | $15.85 | 78,589 |
| 2015-10-15 | $17.55 | $18.00 | $17.43 | $18.00 | $16.13 | 78,467 |
| 2015-10-14 | $18.00 | $18.00 | $17.51 | $17.56 | $15.74 | 53,629 |
| 2015-10-13 | $18.15 | $18.25 | $17.91 | $17.94 | $16.08 | 50,892 |
| 2015-10-12 | $18.25 | $18.31 | $18.14 | $18.22 | $16.26 | 54,699 |
| 2015-10-09 | $18.40 | $18.40 | $18.20 | $18.21 | $16.25 | 56,193 |
| 2015-10-08 | $18.25 | $18.45 | $18.17 | $18.34 | $16.37 | 54,784 |
| 2015-10-07 | $17.60 | $18.34 | $17.32 | $18.31 | $16.34 | 161,243 |
| 2015-10-06 | $18.64 | $18.64 | $18.14 | $18.19 | $16.23 | 67,777 |
| 2015-10-05 | $18.50 | $18.85 | $18.39 | $18.64 | $16.64 | 38,300 |
| 2015-10-02 | $18.92 | $18.92 | $18.24 | $18.45 | $16.47 | 162,395 |
| 2015-10-01 | $19.28 | $19.45 | $18.80 | $19.08 | $17.03 | 72,504 |
| 2015-09-30 | $19.01 | $19.36 | $18.96 | $19.30 | $17.23 | 199,507 |
| 2015-09-29 | $18.85 | $18.92 | $18.72 | $18.90 | $16.87 | 140,461 |
| 2015-09-28 | $18.53 | $18.90 | $18.43 | $18.87 | $16.84 | 105,825 |
| 2015-09-25 | $18.97 | $18.97 | $18.48 | $18.50 | $16.51 | 111,270 |
| 2015-09-24 | $18.70 | $18.89 | $18.57 | $18.79 | $16.77 | 50,444 |
| 2015-09-23 | $18.50 | $18.82 | $18.41 | $18.71 | $16.70 | 52,027 |
| 2015-09-22 | $18.41 | $18.60 | $18.40 | $18.51 | $16.52 | 48,243 |
| 2015-09-21 | $18.74 | $18.86 | $18.55 | $18.62 | $16.62 | 102,016 |
| 2015-09-18 | $18.60 | $18.78 | $18.50 | $18.61 | $16.61 | 213,598 |
| 2015-09-17 | $18.92 | $19.10 | $18.73 | $18.76 | $16.74 | 97,654 |
| 2015-09-16 | $19.06 | $19.06 | $18.94 | $18.99 | $16.95 | 72,106 |
| 2015-09-15 | $18.97 | $19.09 | $18.83 | $19.00 | $16.96 | 67,086 |
| 2015-09-14 | $18.95 | $19.05 | $18.90 | $19.00 | $16.96 | 73,075 |
| 2015-09-11 | $18.74 | $19.07 | $18.72 | $19.00 | $16.96 | 121,414 |
| 2015-09-10 | $18.78 | $19.15 | $18.76 | $18.88 | $16.85 | 66,529 |
| 2015-09-09 | $19.04 | $19.20 | $18.71 | $18.83 | $16.81 | 77,790 |
| 2015-09-08 | $19.15 | $19.34 | $18.95 | $19.00 | $16.96 | 49,946 |
| 2015-09-04 | $18.65 | $19.17 | $18.65 | $18.91 | $16.88 | 74,771 |
| 2015-09-03 | $19.03 | $19.21 | $18.81 | $18.83 | $16.81 | 26,958 |
| 2015-09-02 | $18.93 | $19.13 | $18.66 | $19.06 | $17.01 | 42,447 |
| 2015-09-01 | $18.86 | $18.90 | $18.62 | $18.70 | $16.69 | 80,580 |
| 2015-08-31 | $18.91 | $19.18 | $18.89 | $19.15 | $17.09 | 64,475 |
| 2015-08-28 | $19.38 | $19.50 | $18.85 | $19.01 | $16.97 | 53,912 |
| 2015-08-27 | $19.27 | $19.52 | $18.42 | $19.52 | $17.42 | 78,641 |
| 2015-08-26 | $19.17 | $19.21 | $18.51 | $19.19 | $17.13 | 48,309 |
| 2015-08-25 | $19.28 | $19.28 | $18.58 | $18.85 | $16.82 | 99,199 |
| 2015-08-24 | $18.92 | $19.57 | $18.08 | $18.75 | $16.73 | 113,938 |
| 2015-08-21 | $19.61 | $19.90 | $19.46 | $19.50 | $17.40 | 148,301 |
| 2015-08-20 | $20.08 | $20.37 | $19.85 | $19.91 | $17.77 | 114,678 |
ConnectOne Bancorp Inc (CNOB) News Headlines
Recent ConnectOne Bancorp Inc (CNOB) News
Similar Companies to ConnectOne Bancorp Inc (CNOB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |