Central Valley Community Bancorp (CVCY) Exchange: NASDAQ
Data as of May 2, 2025
$19.17 ($-0.11) -0.57%
Central Valley Community Bancorp - Daily Information
Click for more stock information on Central Valley Community Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.43 |
| Previous Close | $19.17 |
| High | $19.43 |
| Low | $19.04 |
| Adjusted Open | $19.43 |
| Previous Adjusted Close | $19.17 |
| Adjusted High | $19.43 |
| Adjusted Low | $19.04 |
About Central Valley Community Bancorp (CVCY)
Central Valley Community Bancorp, is a bank holding company that operates through its wholly owned subsidiary, Central Valley Community Bank (the Bank). The Company's principal business is to provide, through its banking subsidiary, financial services in its primary market area in California. The Company serves Fresno County, Madera County, Sacramento County, San Joaquin County, Merced County, and Stanislaus County and their surrounding areas through the Bank. The Bank conducts a commercial banking business, which includes accepting demand, savings and time deposits and making commercial, real estate and consumer loans. It also provides domestic and international wire transfer services and provides safe deposit boxes and other customary banking services. In July 2013, Central Valley Community Bancorp announced the completion of the acquisition of Visalia Community Bank.
Invest in Central Valley Community Bancorp (CVCY)
Historical Stock Data for Central Valley Community Bancorp (CVCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $19.43 | $19.43 | $19.04 | $19.17 | $19.17 | 32,550 |
| 2024-03-21 | $19.35 | $19.41 | $19.16 | $19.28 | $19.28 | 35,851 |
| 2024-03-20 | $18.64 | $19.22 | $18.30 | $19.08 | $19.08 | 29,601 |
| 2024-03-19 | $18.75 | $18.75 | $18.44 | $18.46 | $18.46 | 6,936 |
| 2024-03-18 | $18.95 | $18.95 | $18.51 | $18.60 | $18.60 | 18,766 |
| 2024-03-15 | $18.45 | $18.92 | $18.45 | $18.70 | $18.70 | 52,330 |
| 2024-03-14 | $18.85 | $19.01 | $18.38 | $18.58 | $18.58 | 24,266 |
| 2024-03-13 | $19.00 | $19.28 | $18.86 | $19.04 | $19.04 | 10,468 |
| 2024-03-12 | $19.11 | $19.46 | $19.06 | $19.11 | $19.11 | 19,241 |
| 2024-03-11 | $19.25 | $19.45 | $19.23 | $19.35 | $19.35 | 34,039 |
| 2024-03-08 | $19.53 | $19.69 | $19.25 | $19.27 | $19.27 | 11,825 |
| 2024-03-07 | $19.58 | $19.59 | $18.85 | $19.23 | $19.23 | 19,116 |
| 2024-03-06 | $19.11 | $19.56 | $18.92 | $19.20 | $19.20 | 23,117 |
| 2024-03-05 | $18.79 | $19.37 | $18.75 | $19.27 | $19.27 | 14,641 |
| 2024-03-04 | $18.63 | $18.82 | $18.58 | $18.69 | $18.69 | 15,745 |
| 2024-03-01 | $18.81 | $18.81 | $18.31 | $18.55 | $18.55 | 31,387 |
| 2024-02-29 | $18.63 | $18.88 | $18.48 | $18.69 | $18.69 | 17,798 |
| 2024-02-28 | $18.22 | $18.50 | $18.09 | $18.14 | $18.14 | 42,075 |
| 2024-02-27 | $18.27 | $18.49 | $18.00 | $18.44 | $18.44 | 28,826 |
| 2024-02-26 | $18.09 | $18.35 | $18.00 | $18.18 | $18.18 | 26,581 |
| 2024-02-23 | $18.20 | $18.44 | $18.13 | $18.24 | $18.24 | 28,883 |
| 2024-02-22 | $17.85 | $18.28 | $17.80 | $18.15 | $18.15 | 57,045 |
| 2024-02-21 | $17.83 | $17.94 | $17.75 | $17.94 | $17.94 | 20,928 |
| 2024-02-20 | $17.95 | $18.29 | $17.82 | $17.90 | $17.90 | 23,472 |
| 2024-02-16 | $18.40 | $18.52 | $18.05 | $18.13 | $18.13 | 33,229 |
| 2024-02-15 | $17.93 | $18.63 | $17.88 | $18.50 | $18.50 | 26,317 |
| 2024-02-14 | $18.05 | $18.05 | $17.43 | $17.88 | $17.88 | 33,393 |
| 2024-02-13 | $17.84 | $18.15 | $17.06 | $17.45 | $17.45 | 50,871 |
| 2024-02-12 | $17.80 | $18.68 | $17.79 | $18.28 | $18.28 | 46,906 |
| 2024-02-09 | $17.23 | $17.90 | $17.23 | $17.66 | $17.66 | 17,687 |
| 2024-02-08 | $17.13 | $17.50 | $17.13 | $17.30 | $17.30 | 12,602 |
| 2024-02-07 | $17.50 | $17.51 | $17.13 | $17.30 | $17.30 | 18,810 |
| 2024-02-06 | $18.15 | $18.16 | $17.53 | $17.53 | $17.53 | 16,248 |
| 2024-02-05 | $18.28 | $18.32 | $17.97 | $18.10 | $18.10 | 14,251 |
| 2024-02-02 | $18.57 | $18.74 | $18.22 | $18.30 | $18.30 | 18,651 |
| 2024-02-01 | $19.02 | $19.27 | $18.40 | $18.59 | $18.59 | 27,294 |
| 2024-01-31 | $20.02 | $20.09 | $19.39 | $19.42 | $19.42 | 26,673 |
| 2024-01-30 | $20.25 | $20.40 | $20.01 | $20.14 | $20.14 | 33,023 |
| 2024-01-29 | $20.00 | $20.28 | $19.89 | $20.18 | $20.18 | 14,381 |
| 2024-01-26 | $20.41 | $20.41 | $19.91 | $19.91 | $19.91 | 22,977 |
| 2024-01-25 | $20.36 | $20.36 | $19.95 | $20.27 | $20.27 | 28,971 |
| 2024-01-24 | $20.15 | $20.48 | $20.05 | $20.12 | $20.12 | 15,112 |
| 2024-01-23 | $20.30 | $20.30 | $19.87 | $19.87 | $19.87 | 17,929 |
| 2024-01-22 | $20.00 | $20.11 | $19.75 | $20.06 | $20.06 | 19,623 |
| 2024-01-19 | $20.11 | $20.40 | $19.75 | $19.90 | $19.90 | 46,398 |
| 2024-01-18 | $19.85 | $20.21 | $19.83 | $20.21 | $20.21 | 14,948 |
| 2024-01-17 | $19.62 | $20.11 | $19.47 | $19.80 | $19.80 | 25,056 |
| 2024-01-16 | $20.45 | $20.65 | $19.91 | $19.93 | $19.93 | 28,094 |
| 2024-01-12 | $20.84 | $20.93 | $20.60 | $20.66 | $20.66 | 13,599 |
| 2024-01-11 | $20.51 | $20.81 | $20.22 | $20.72 | $20.72 | 26,411 |
| 2024-01-10 | $20.87 | $21.18 | $20.56 | $20.64 | $20.64 | 17,824 |
| 2024-01-09 | $21.70 | $21.70 | $20.99 | $21.04 | $21.04 | 24,416 |
| 2024-01-08 | $21.65 | $21.99 | $21.57 | $21.67 | $21.67 | 28,105 |
| 2024-01-05 | $21.60 | $22.18 | $21.60 | $21.83 | $21.83 | 71,155 |
| 2024-01-04 | $21.77 | $21.97 | $21.61 | $21.73 | $21.73 | 30,716 |
| 2024-01-03 | $22.24 | $22.35 | $21.57 | $21.73 | $21.73 | 39,977 |
| 2024-01-02 | $22.10 | $22.53 | $22.00 | $22.33 | $22.33 | 32,252 |
| 2023-12-29 | $22.30 | $22.51 | $22.22 | $22.35 | $22.35 | 26,211 |
| 2023-12-28 | $22.30 | $22.59 | $22.30 | $22.44 | $22.44 | 22,332 |
| 2023-12-27 | $22.52 | $22.54 | $22.25 | $22.41 | $22.41 | 31,658 |
| 2023-12-26 | $22.30 | $22.59 | $22.15 | $22.36 | $22.36 | 16,278 |
| 2023-12-22 | $22.40 | $22.42 | $22.01 | $22.12 | $22.12 | 39,492 |
| 2023-12-21 | $22.20 | $22.42 | $22.03 | $22.17 | $22.17 | 47,426 |
| 2023-12-20 | $21.61 | $22.89 | $21.61 | $22.07 | $22.07 | 40,753 |
| 2023-12-19 | $20.97 | $21.89 | $20.97 | $21.68 | $21.68 | 22,247 |
| 2023-12-18 | $20.55 | $21.10 | $20.50 | $20.78 | $20.78 | 28,216 |
| 2023-12-15 | $20.70 | $21.00 | $20.29 | $20.60 | $20.60 | 160,969 |
| 2023-12-14 | $20.21 | $20.75 | $20.04 | $20.50 | $20.50 | 50,298 |
| 2023-12-13 | $19.04 | $20.39 | $19.00 | $20.23 | $20.23 | 50,713 |
| 2023-12-12 | $19.25 | $19.40 | $18.86 | $19.01 | $19.01 | 26,006 |
| 2023-12-11 | $19.61 | $19.69 | $18.91 | $19.20 | $19.20 | 37,817 |
| 2023-12-08 | $19.36 | $19.50 | $19.29 | $19.49 | $19.49 | 9,424 |
| 2023-12-07 | $19.11 | $19.41 | $18.92 | $19.17 | $19.17 | 31,066 |
| 2023-12-06 | $18.87 | $19.49 | $18.85 | $18.97 | $18.97 | 26,490 |
| 2023-12-05 | $18.37 | $18.99 | $18.16 | $18.64 | $18.64 | 21,776 |
| 2023-12-04 | $17.88 | $18.36 | $17.88 | $18.32 | $18.32 | 47,188 |
| 2023-12-01 | $17.34 | $17.89 | $17.09 | $17.79 | $17.79 | 20,923 |
| 2023-11-30 | $17.31 | $17.44 | $17.00 | $17.21 | $17.21 | 9,796 |
| 2023-11-29 | $17.50 | $17.50 | $17.28 | $17.45 | $17.45 | 10,490 |
| 2023-11-28 | $17.68 | $17.68 | $16.94 | $17.13 | $17.13 | 25,843 |
| 2023-11-27 | $17.80 | $17.85 | $17.52 | $17.56 | $17.56 | 23,083 |
| 2023-11-24 | $17.69 | $17.80 | $17.40 | $17.80 | $17.80 | 11,160 |
| 2023-11-22 | $17.45 | $17.60 | $17.45 | $17.57 | $17.57 | 5,436 |
| 2023-11-21 | $17.30 | $17.63 | $17.30 | $17.41 | $17.41 | 18,752 |
| 2023-11-20 | $17.50 | $17.65 | $17.25 | $17.51 | $17.51 | 17,611 |
| 2023-11-17 | $17.65 | $17.72 | $17.39 | $17.50 | $17.50 | 18,966 |
| 2023-11-16 | $17.46 | $17.59 | $17.19 | $17.49 | $17.49 | 11,985 |
| 2023-11-15 | $17.27 | $17.94 | $17.27 | $17.48 | $17.48 | 18,056 |
| 2023-11-14 | $16.60 | $17.47 | $16.41 | $17.46 | $17.46 | 32,763 |
| 2023-11-13 | $15.76 | $16.29 | $15.50 | $16.06 | $16.06 | 22,944 |
| 2023-11-10 | $16.20 | $16.29 | $15.71 | $15.91 | $15.91 | 22,211 |
| 2023-11-09 | $16.18 | $16.33 | $15.81 | $16.10 | $16.10 | 11,088 |
| 2023-11-08 | $16.52 | $16.78 | $16.04 | $16.19 | $16.19 | 14,067 |
| 2023-11-07 | $16.56 | $16.77 | $16.50 | $16.63 | $16.63 | 16,965 |
| 2023-11-06 | $16.68 | $16.68 | $16.19 | $16.53 | $16.53 | 16,144 |
| 2023-11-03 | $16.29 | $16.64 | $16.10 | $16.64 | $16.64 | 16,204 |
| 2023-11-02 | $15.55 | $15.99 | $15.53 | $15.91 | $15.91 | 10,543 |
| 2023-11-01 | $15.70 | $15.80 | $15.59 | $15.59 | $15.47 | 8,576 |
| 2023-10-31 | $15.76 | $15.97 | $15.70 | $15.77 | $15.65 | 13,224 |
| 2023-10-30 | $15.45 | $15.90 | $15.22 | $15.90 | $15.78 | 16,578 |
| 2023-10-27 | $15.53 | $15.99 | $15.22 | $15.38 | $15.38 | 15,934 |
| 2023-10-26 | $15.45 | $15.64 | $15.26 | $15.43 | $15.43 | 17,418 |
| 2023-10-25 | $15.39 | $15.57 | $15.27 | $15.37 | $15.37 | 13,215 |
| 2023-10-24 | $16.01 | $16.28 | $15.26 | $15.47 | $15.47 | 21,436 |
| 2023-10-23 | $15.70 | $16.25 | $15.70 | $15.95 | $15.95 | 19,443 |
| 2023-10-20 | $16.84 | $16.84 | $15.70 | $15.80 | $15.80 | 25,895 |
| 2023-10-19 | $16.41 | $16.57 | $16.24 | $16.52 | $16.52 | 11,039 |
| 2023-10-18 | $16.01 | $16.41 | $16.01 | $16.28 | $16.28 | 15,071 |
| 2023-10-17 | $15.90 | $16.35 | $15.82 | $16.22 | $16.22 | 30,151 |
| 2023-10-16 | $15.94 | $15.94 | $15.72 | $15.81 | $15.81 | 27,924 |
| 2023-10-13 | $15.88 | $16.05 | $15.52 | $15.71 | $15.71 | 11,791 |
| 2023-10-12 | $15.56 | $15.73 | $14.96 | $15.69 | $15.69 | 28,030 |
| 2023-10-11 | $14.24 | $15.34 | $14.24 | $15.34 | $15.34 | 31,845 |
| 2023-10-10 | $14.13 | $14.36 | $14.09 | $14.12 | $14.12 | 15,699 |
| 2023-10-09 | $14.10 | $14.50 | $14.10 | $14.16 | $14.16 | 7,403 |
| 2023-10-06 | $14.15 | $14.49 | $14.08 | $14.18 | $14.18 | 8,545 |
| 2023-10-05 | $13.74 | $14.17 | $13.74 | $14.10 | $14.10 | 18,053 |
| 2023-10-04 | $13.72 | $13.96 | $13.70 | $13.96 | $13.96 | 11,079 |
| 2023-10-03 | $14.02 | $14.10 | $13.55 | $13.73 | $13.73 | 15,418 |
| 2023-10-02 | $14.20 | $14.51 | $13.96 | $14.02 | $14.02 | 13,874 |
| 2023-09-29 | $14.59 | $14.59 | $14.05 | $14.11 | $14.11 | 23,173 |
| 2023-09-28 | $14.66 | $14.71 | $14.43 | $14.46 | $14.46 | 13,014 |
| 2023-09-27 | $14.61 | $14.95 | $14.49 | $14.55 | $14.55 | 14,414 |
| 2023-09-26 | $14.97 | $14.97 | $14.61 | $14.61 | $14.61 | 29,184 |
| 2023-09-25 | $14.65 | $14.85 | $14.65 | $14.77 | $14.77 | 14,695 |
| 2023-09-22 | $14.64 | $14.77 | $14.50 | $14.70 | $14.70 | 23,497 |
| 2023-09-21 | $14.96 | $14.96 | $14.50 | $14.50 | $14.50 | 40,409 |
| 2023-09-20 | $14.94 | $15.17 | $14.80 | $14.90 | $14.90 | 24,992 |
| 2023-09-19 | $14.54 | $14.98 | $14.42 | $14.82 | $14.82 | 30,774 |
| 2023-09-18 | $14.59 | $14.70 | $14.40 | $14.45 | $14.45 | 15,988 |
| 2023-09-15 | $14.08 | $14.83 | $13.88 | $14.74 | $14.74 | 83,037 |
| 2023-09-14 | $14.29 | $14.29 | $14.12 | $14.12 | $14.12 | 12,077 |
| 2023-09-13 | $14.04 | $14.22 | $14.04 | $14.14 | $14.14 | 11,912 |
| 2023-09-12 | $14.24 | $14.45 | $14.12 | $14.38 | $14.38 | 9,785 |
| 2023-09-11 | $14.35 | $14.40 | $14.05 | $14.27 | $14.27 | 9,803 |
| 2023-09-08 | $14.15 | $14.25 | $14.02 | $14.15 | $14.15 | 12,950 |
| 2023-09-07 | $14.23 | $14.39 | $14.07 | $14.15 | $14.15 | 43,570 |
| 2023-09-06 | $14.53 | $14.53 | $14.11 | $14.22 | $14.22 | 11,047 |
| 2023-09-05 | $14.82 | $14.83 | $14.43 | $14.56 | $14.56 | 8,662 |
| 2023-09-01 | $14.67 | $15.00 | $14.67 | $14.89 | $14.89 | 14,574 |
| 2023-08-31 | $14.80 | $14.80 | $14.53 | $14.62 | $14.62 | 9,797 |
| 2023-08-30 | $14.42 | $14.79 | $14.41 | $14.70 | $14.70 | 22,396 |
| 2023-08-29 | $14.49 | $14.64 | $14.49 | $14.57 | $14.57 | 6,713 |
| 2023-08-28 | $14.17 | $14.49 | $14.17 | $14.41 | $14.41 | 18,492 |
| 2023-08-25 | $14.35 | $14.35 | $13.97 | $14.21 | $14.21 | 16,455 |
| 2023-08-24 | $14.26 | $14.42 | $14.01 | $14.35 | $14.35 | 12,815 |
| 2023-08-23 | $14.31 | $14.50 | $14.07 | $14.33 | $14.33 | 17,137 |
| 2023-08-22 | $14.58 | $14.80 | $14.16 | $14.26 | $14.26 | 13,167 |
| 2023-08-21 | $14.15 | $14.80 | $14.12 | $14.67 | $14.67 | 30,039 |
| 2023-08-18 | $14.35 | $14.44 | $14.04 | $14.16 | $14.16 | 27,901 |
| 2023-08-17 | $14.68 | $14.78 | $14.42 | $14.42 | $14.42 | 20,029 |
| 2023-08-16 | $15.45 | $15.45 | $14.56 | $14.61 | $14.61 | 30,266 |
| 2023-08-15 | $15.31 | $15.65 | $15.12 | $15.29 | $15.29 | 14,853 |
| 2023-08-14 | $16.04 | $16.32 | $15.37 | $15.54 | $15.54 | 15,621 |
| 2023-08-11 | $16.27 | $16.47 | $16.05 | $16.19 | $16.19 | 14,932 |
| 2023-08-10 | $16.33 | $16.33 | $16.18 | $16.30 | $16.30 | 10,186 |
| 2023-08-09 | $16.60 | $16.69 | $16.30 | $16.43 | $16.43 | 11,533 |
| 2023-08-08 | $16.50 | $16.84 | $16.31 | $16.68 | $16.68 | 17,030 |
| 2023-08-07 | $17.13 | $17.13 | $16.67 | $16.76 | $16.76 | 16,454 |
| 2023-08-04 | $16.52 | $17.09 | $16.52 | $16.93 | $16.93 | 17,374 |
| 2023-08-03 | $16.44 | $16.79 | $16.37 | $16.65 | $16.65 | 11,825 |
| 2023-08-02 | $16.46 | $16.79 | $16.30 | $16.56 | $16.44 | 23,967 |
| 2023-08-01 | $17.02 | $17.06 | $16.30 | $16.67 | $16.55 | 18,806 |
| 2023-07-31 | $17.05 | $17.10 | $16.54 | $17.10 | $16.98 | 21,304 |
| 2023-07-28 | $17.07 | $17.12 | $16.83 | $16.85 | $16.85 | 11,723 |
| 2023-07-27 | $17.03 | $17.48 | $16.70 | $16.86 | $16.86 | 21,150 |
| 2023-07-26 | $16.36 | $17.10 | $16.36 | $16.98 | $16.98 | 19,788 |
| 2023-07-25 | $16.04 | $16.75 | $16.04 | $16.17 | $16.17 | 13,480 |
| 2023-07-24 | $15.41 | $16.49 | $15.41 | $16.34 | $16.34 | 23,777 |
| 2023-07-21 | $17.11 | $17.42 | $15.33 | $15.40 | $15.40 | 54,937 |
| 2023-07-20 | $17.15 | $17.33 | $16.47 | $17.20 | $17.20 | 23,883 |
| 2023-07-19 | $16.42 | $17.55 | $16.42 | $17.40 | $17.40 | 30,710 |
| 2023-07-18 | $15.54 | $16.71 | $15.54 | $16.62 | $16.62 | 30,945 |
| 2023-07-17 | $15.99 | $16.05 | $15.33 | $15.57 | $15.57 | 25,734 |
| 2023-07-14 | $16.13 | $16.13 | $15.82 | $16.03 | $16.03 | 12,436 |
| 2023-07-13 | $15.81 | $16.15 | $15.79 | $16.03 | $16.03 | 11,955 |
| 2023-07-12 | $15.60 | $15.89 | $15.50 | $15.70 | $15.70 | 20,978 |
| 2023-07-11 | $15.96 | $15.96 | $15.31 | $15.45 | $15.45 | 35,521 |
| 2023-07-10 | $15.83 | $16.26 | $15.58 | $15.73 | $15.73 | 16,176 |
| 2023-07-07 | $15.19 | $15.87 | $15.19 | $15.73 | $15.73 | 48,126 |
| 2023-07-06 | $15.18 | $15.32 | $14.90 | $15.27 | $15.27 | 39,798 |
| 2023-07-05 | $15.14 | $15.68 | $15.08 | $15.46 | $15.46 | 24,058 |
| 2023-07-03 | $15.54 | $15.62 | $15.22 | $15.31 | $15.31 | 8,934 |
| 2023-06-30 | $15.87 | $16.18 | $15.38 | $15.45 | $15.45 | 24,541 |
| 2023-06-29 | $15.56 | $15.86 | $15.38 | $15.81 | $15.81 | 20,362 |
| 2023-06-28 | $15.09 | $15.37 | $15.09 | $15.20 | $15.20 | 16,392 |
| 2023-06-27 | $15.07 | $15.71 | $15.07 | $15.29 | $15.29 | 44,329 |
| 2023-06-26 | $14.71 | $15.58 | $14.71 | $15.13 | $15.13 | 37,484 |
| 2023-06-23 | $15.19 | $15.41 | $14.24 | $14.67 | $14.67 | 1,217,531 |
| 2023-06-22 | $15.68 | $15.88 | $15.32 | $15.44 | $15.44 | 59,312 |
| 2023-06-21 | $15.87 | $16.12 | $15.85 | $15.97 | $15.97 | 52,221 |
| 2023-06-20 | $15.69 | $16.15 | $15.46 | $16.01 | $16.01 | 53,041 |
| 2023-06-16 | $15.83 | $16.25 | $15.57 | $15.62 | $15.62 | 58,120 |
| 2023-06-15 | $15.67 | $16.20 | $15.67 | $16.17 | $16.17 | 27,126 |
| 2023-06-14 | $15.51 | $16.19 | $15.50 | $15.62 | $15.62 | 31,247 |
| 2023-06-13 | $15.54 | $15.80 | $15.51 | $15.62 | $15.62 | 22,474 |
| 2023-06-12 | $15.66 | $15.92 | $15.40 | $15.40 | $15.40 | 21,123 |
| 2023-06-09 | $15.93 | $15.93 | $15.50 | $15.52 | $15.52 | 22,524 |
| 2023-06-08 | $16.04 | $16.30 | $15.74 | $15.74 | $15.74 | 24,676 |
| 2023-06-07 | $16.10 | $16.14 | $15.83 | $16.05 | $16.05 | 30,172 |
| 2023-06-06 | $15.25 | $15.99 | $15.25 | $15.73 | $15.73 | 20,999 |
| 2023-06-05 | $16.23 | $16.25 | $15.52 | $15.52 | $15.52 | 21,455 |
| 2023-06-02 | $15.37 | $16.33 | $15.15 | $16.14 | $16.14 | 41,226 |
| 2023-06-01 | $14.51 | $15.38 | $14.48 | $15.14 | $15.14 | 34,402 |
| 2023-05-31 | $14.00 | $14.51 | $14.00 | $14.43 | $14.43 | 22,194 |
| 2023-05-30 | $14.06 | $14.31 | $13.94 | $14.14 | $14.14 | 14,463 |
| 2023-05-26 | $14.29 | $14.40 | $13.75 | $14.23 | $14.23 | 14,988 |
| 2023-05-25 | $14.44 | $14.87 | $14.01 | $14.15 | $14.15 | 16,038 |
| 2023-05-24 | $14.74 | $15.00 | $14.25 | $14.40 | $14.40 | 24,247 |
| 2023-05-23 | $14.64 | $15.29 | $14.64 | $14.84 | $14.84 | 22,974 |
| 2023-05-22 | $14.36 | $14.78 | $14.00 | $14.70 | $14.70 | 37,319 |
| 2023-05-19 | $14.53 | $14.65 | $14.19 | $14.36 | $14.36 | 40,884 |
| 2023-05-18 | $13.71 | $14.60 | $13.71 | $14.31 | $14.31 | 44,848 |
| 2023-05-17 | $12.95 | $14.00 | $12.94 | $13.90 | $13.90 | 29,851 |
| 2023-05-16 | $12.95 | $12.95 | $12.75 | $12.84 | $12.84 | 17,273 |
| 2023-05-15 | $12.81 | $12.98 | $12.80 | $12.82 | $12.82 | 17,199 |
| 2023-05-12 | $13.29 | $13.29 | $12.59 | $12.75 | $12.75 | 43,495 |
| 2023-05-11 | $13.35 | $13.45 | $13.06 | $13.08 | $13.08 | 32,703 |
| 2023-05-10 | $13.36 | $13.46 | $13.10 | $13.46 | $13.46 | 36,230 |
| 2023-05-09 | $13.48 | $13.50 | $13.08 | $13.26 | $13.26 | 17,343 |
| 2023-05-08 | $13.90 | $13.90 | $13.19 | $13.48 | $13.48 | 41,723 |
| 2023-05-05 | $13.66 | $14.28 | $13.21 | $13.46 | $13.46 | 60,217 |
| 2023-05-04 | $13.27 | $13.75 | $13.21 | $13.46 | $13.46 | 28,065 |
| 2023-05-03 | $14.09 | $14.63 | $13.47 | $13.50 | $13.38 | 74,655 |
| 2023-05-02 | $14.81 | $15.08 | $13.88 | $13.92 | $13.80 | 34,257 |
| 2023-05-01 | $14.81 | $15.05 | $14.54 | $15.05 | $14.92 | 48,905 |
| 2023-04-28 | $14.09 | $15.51 | $14.09 | $14.60 | $14.47 | 201,392 |
| 2023-04-27 | $13.44 | $13.93 | $13.13 | $13.83 | $13.71 | 38,570 |
| 2023-04-26 | $14.25 | $14.25 | $13.19 | $13.44 | $13.32 | 40,703 |
| 2023-04-25 | $14.77 | $14.77 | $13.73 | $13.81 | $13.69 | 38,613 |
| 2023-04-24 | $16.41 | $16.41 | $14.80 | $14.80 | $14.67 | 43,068 |
| 2023-04-21 | $17.71 | $17.71 | $16.38 | $16.44 | $16.29 | 29,673 |
| 2023-04-20 | $17.49 | $17.90 | $17.42 | $17.62 | $17.46 | 18,102 |
| 2023-04-19 | $17.95 | $17.95 | $17.55 | $17.63 | $17.47 | 28,664 |
| 2023-04-18 | $18.13 | $18.19 | $17.80 | $17.82 | $17.66 | 19,425 |
| 2023-04-17 | $18.26 | $18.33 | $17.95 | $18.19 | $18.03 | 39,728 |
| 2023-04-14 | $18.60 | $18.60 | $18.12 | $18.21 | $18.05 | 27,997 |
| 2023-04-13 | $18.66 | $18.66 | $18.24 | $18.45 | $18.29 | 38,463 |
| 2023-04-12 | $18.70 | $18.98 | $18.40 | $18.64 | $18.48 | 44,118 |
| 2023-04-11 | $18.90 | $18.93 | $18.62 | $18.72 | $18.55 | 33,747 |
| 2023-04-10 | $18.91 | $19.40 | $18.68 | $18.83 | $18.66 | 40,092 |
| 2023-04-06 | $19.09 | $19.40 | $18.85 | $19.11 | $18.94 | 26,650 |
| 2023-04-05 | $19.03 | $19.65 | $19.01 | $19.20 | $19.03 | 37,564 |
| 2023-04-04 | $20.25 | $20.25 | $18.83 | $19.50 | $19.33 | 41,127 |
| 2023-04-03 | $20.50 | $20.65 | $20.07 | $20.12 | $19.94 | 44,078 |
| 2023-03-31 | $20.77 | $20.77 | $20.50 | $20.58 | $20.58 | 17,797 |
| 2023-03-30 | $20.93 | $21.00 | $20.38 | $20.57 | $20.57 | 53,008 |
| 2023-03-29 | $21.00 | $21.13 | $20.71 | $21.06 | $21.06 | 59,500 |
| 2023-03-28 | $21.06 | $21.20 | $20.85 | $21.01 | $21.01 | 28,484 |
| 2023-03-27 | $20.97 | $21.20 | $20.66 | $21.04 | $21.04 | 54,829 |
| 2023-03-24 | $20.63 | $21.45 | $20.63 | $20.92 | $20.92 | 65,016 |
| 2023-03-23 | $20.81 | $21.30 | $20.36 | $20.85 | $20.85 | 56,095 |
| 2023-03-22 | $21.19 | $21.54 | $20.74 | $20.80 | $20.80 | 28,683 |
| 2023-03-21 | $21.27 | $21.42 | $20.98 | $21.30 | $21.30 | 66,095 |
| 2023-03-20 | $21.22 | $21.33 | $20.91 | $21.02 | $21.02 | 43,567 |
| 2023-03-17 | $21.44 | $21.46 | $20.81 | $20.95 | $20.95 | 103,334 |
| 2023-03-16 | $20.36 | $22.25 | $19.82 | $21.62 | $21.62 | 103,845 |
| 2023-03-15 | $20.43 | $20.97 | $20.26 | $20.67 | $20.67 | 33,137 |
| 2023-03-14 | $21.50 | $23.00 | $20.50 | $20.73 | $20.73 | 56,426 |
| 2023-03-13 | $23.08 | $23.28 | $19.75 | $20.39 | $20.39 | 154,619 |
| 2023-03-10 | $24.22 | $24.22 | $22.93 | $23.32 | $23.32 | 128,871 |
| 2023-03-09 | $24.63 | $24.74 | $24.07 | $24.34 | $24.34 | 47,828 |
| 2023-03-08 | $24.75 | $25.01 | $24.55 | $24.86 | $24.86 | 49,214 |
| 2023-03-07 | $25.05 | $25.12 | $24.61 | $24.89 | $24.89 | 25,128 |
| 2023-03-06 | $25.35 | $25.53 | $25.00 | $25.08 | $25.08 | 25,072 |
| 2023-03-03 | $25.39 | $25.45 | $24.97 | $25.20 | $25.20 | 23,979 |
| 2023-03-02 | $25.55 | $25.55 | $25.29 | $25.29 | $25.29 | 32,913 |
| 2023-03-01 | $25.52 | $25.60 | $25.41 | $25.49 | $25.49 | 27,509 |
| 2023-02-28 | $25.52 | $25.71 | $25.45 | $25.51 | $25.51 | 17,680 |
| 2023-02-27 | $25.78 | $25.95 | $25.31 | $25.55 | $25.55 | 95,568 |
| 2023-02-24 | $25.80 | $25.86 | $25.42 | $25.70 | $25.70 | 36,661 |
| 2023-02-23 | $25.67 | $25.88 | $25.67 | $25.75 | $25.75 | 19,193 |
| 2023-02-22 | $25.67 | $25.89 | $25.55 | $25.72 | $25.72 | 21,010 |
| 2023-02-21 | $25.77 | $25.95 | $25.65 | $25.76 | $25.76 | 11,047 |
| 2023-02-17 | $25.94 | $25.95 | $25.69 | $25.95 | $25.95 | 18,031 |
| 2023-02-16 | $25.60 | $25.87 | $24.81 | $25.87 | $25.87 | 19,885 |
| 2023-02-15 | $25.88 | $25.88 | $25.66 | $25.79 | $25.79 | 16,606 |
| 2023-02-14 | $25.76 | $25.95 | $25.58 | $25.75 | $25.75 | 16,690 |
| 2023-02-13 | $25.40 | $25.92 | $25.38 | $25.84 | $25.84 | 26,181 |
| 2023-02-10 | $25.38 | $25.58 | $25.33 | $25.47 | $25.47 | 52,702 |
| 2023-02-09 | $25.55 | $25.60 | $25.12 | $25.33 | $25.33 | 86,653 |
| 2023-02-08 | $25.88 | $25.88 | $25.35 | $25.51 | $25.39 | 123,324 |
| 2023-02-07 | $25.60 | $25.89 | $25.42 | $25.72 | $25.60 | 34,602 |
| 2023-02-06 | $25.72 | $25.90 | $25.40 | $25.57 | $25.45 | 17,892 |
| 2023-02-03 | $25.70 | $25.99 | $25.56 | $25.65 | $25.53 | 27,613 |
| 2023-02-02 | $25.45 | $25.70 | $25.37 | $25.69 | $25.69 | 17,154 |
| 2023-02-01 | $24.89 | $25.64 | $24.61 | $25.45 | $25.45 | 43,847 |
| 2023-01-31 | $24.39 | $24.90 | $24.35 | $24.90 | $24.90 | 40,888 |
| 2023-01-30 | $24.38 | $24.45 | $24.06 | $24.39 | $24.39 | 25,808 |
| 2023-01-27 | $22.00 | $24.78 | $21.85 | $24.39 | $24.39 | 95,519 |
| 2023-01-26 | $21.79 | $21.80 | $21.37 | $21.79 | $21.79 | 14,531 |
| 2023-01-25 | $21.72 | $21.81 | $21.60 | $21.67 | $21.67 | 43,875 |
| 2023-01-24 | $21.70 | $21.81 | $21.70 | $21.74 | $21.74 | 14,572 |
| 2023-01-23 | $21.76 | $21.93 | $21.70 | $21.78 | $21.78 | 40,466 |
| 2023-01-20 | $21.71 | $22.08 | $21.71 | $21.84 | $21.84 | 12,207 |
| 2023-01-19 | $21.72 | $22.07 | $21.50 | $21.77 | $21.77 | 27,399 |
| 2023-01-18 | $21.84 | $22.35 | $21.72 | $21.90 | $21.90 | 14,360 |
| 2023-01-17 | $22.14 | $22.17 | $21.81 | $21.95 | $21.95 | 8,683 |
| 2023-01-13 | $21.84 | $22.25 | $21.84 | $21.97 | $21.97 | 5,924 |
| 2023-01-12 | $21.74 | $22.09 | $21.58 | $21.91 | $21.91 | 26,407 |
| 2023-01-11 | $21.56 | $22.13 | $21.56 | $21.75 | $21.75 | 19,982 |
| 2023-01-10 | $21.40 | $22.00 | $21.40 | $21.58 | $21.58 | 23,368 |
| 2023-01-09 | $20.98 | $21.87 | $20.98 | $21.40 | $21.40 | 25,183 |
| 2023-01-06 | $21.00 | $21.18 | $20.90 | $21.00 | $21.00 | 186,581 |
| 2023-01-05 | $20.94 | $21.04 | $20.80 | $20.88 | $20.88 | 46,588 |
| 2023-01-04 | $21.20 | $21.20 | $20.79 | $20.88 | $20.88 | 28,688 |
| 2023-01-03 | $21.20 | $21.30 | $20.96 | $21.07 | $21.07 | 20,692 |
| 2022-12-30 | $21.17 | $21.35 | $21.00 | $21.18 | $21.18 | 18,563 |
| 2022-12-29 | $21.19 | $21.40 | $21.00 | $21.10 | $21.10 | 13,542 |
| 2022-12-28 | $21.40 | $21.40 | $20.91 | $21.00 | $21.00 | 12,804 |
| 2022-12-27 | $20.77 | $21.54 | $20.77 | $21.27 | $21.27 | 12,627 |
| 2022-12-23 | $20.90 | $21.09 | $20.61 | $20.82 | $20.82 | 8,631 |
| 2022-12-22 | $20.64 | $20.88 | $20.42 | $20.68 | $20.68 | 11,824 |
| 2022-12-21 | $20.69 | $20.89 | $20.53 | $20.71 | $20.71 | 12,452 |
| 2022-12-20 | $20.45 | $20.65 | $20.37 | $20.40 | $20.40 | 11,911 |
| 2022-12-19 | $20.44 | $20.65 | $20.17 | $20.32 | $20.32 | 52,262 |
| 2022-12-16 | $20.25 | $20.70 | $20.12 | $20.32 | $20.32 | 28,578 |
| 2022-12-15 | $20.46 | $20.73 | $20.30 | $20.42 | $20.42 | 8,133 |
| 2022-12-14 | $20.50 | $20.75 | $20.35 | $20.36 | $20.36 | 11,150 |
| 2022-12-13 | $20.87 | $21.30 | $20.17 | $20.27 | $20.27 | 53,220 |
| 2022-12-12 | $20.70 | $20.84 | $20.61 | $20.77 | $20.77 | 6,728 |
| 2022-12-09 | $20.74 | $20.74 | $20.51 | $20.67 | $20.67 | 4,957 |
| 2022-12-08 | $20.60 | $20.79 | $20.35 | $20.70 | $20.70 | 23,096 |
| 2022-12-07 | $20.56 | $20.80 | $20.25 | $20.57 | $20.57 | 14,580 |
| 2022-12-06 | $20.59 | $20.80 | $20.25 | $20.50 | $20.50 | 20,241 |
| 2022-12-05 | $20.52 | $20.75 | $20.00 | $20.56 | $20.56 | 54,004 |
| 2022-12-02 | $20.30 | $20.75 | $19.90 | $20.67 | $20.67 | 12,635 |
| 2022-12-01 | $20.54 | $20.54 | $20.06 | $20.40 | $20.40 | 10,789 |
| 2022-11-30 | $20.58 | $20.72 | $20.25 | $20.40 | $20.40 | 28,009 |
| 2022-11-29 | $20.66 | $20.77 | $20.29 | $20.55 | $20.55 | 6,159 |
| 2022-11-28 | $20.73 | $20.80 | $20.11 | $20.61 | $20.61 | 12,778 |
| 2022-11-25 | $20.26 | $20.93 | $20.26 | $20.70 | $20.70 | 6,223 |
| 2022-11-23 | $20.48 | $21.47 | $20.37 | $20.70 | $20.70 | 28,091 |
| 2022-11-22 | $20.16 | $20.63 | $19.50 | $20.63 | $20.63 | 6,328 |
| 2022-11-21 | $19.78 | $20.30 | $19.65 | $20.06 | $20.06 | 6,831 |
| 2022-11-18 | $19.51 | $20.31 | $19.51 | $19.85 | $19.85 | 6,665 |
| 2022-11-17 | $19.41 | $19.49 | $19.20 | $19.32 | $19.32 | 9,649 |
| 2022-11-16 | $19.42 | $19.66 | $18.28 | $19.41 | $19.41 | 9,473 |
| 2022-11-15 | $19.75 | $19.95 | $19.46 | $19.46 | $19.46 | 41,774 |
| 2022-11-14 | $19.54 | $19.99 | $19.33 | $19.57 | $19.57 | 17,482 |
| 2022-11-11 | $19.58 | $19.90 | $19.46 | $19.69 | $19.69 | 43,499 |
| 2022-11-10 | $19.55 | $20.20 | $19.29 | $19.77 | $19.77 | 11,867 |
| 2022-11-09 | $19.10 | $19.44 | $18.92 | $19.33 | $19.33 | 34,325 |
| 2022-11-08 | $18.76 | $19.08 | $18.66 | $18.90 | $18.90 | 7,144 |
| 2022-11-07 | $18.75 | $19.24 | $18.53 | $18.85 | $18.85 | 8,244 |
| 2022-11-04 | $18.83 | $18.83 | $18.57 | $18.58 | $18.58 | 9,567 |
| 2022-11-03 | $18.56 | $18.78 | $18.56 | $18.64 | $18.64 | 6,796 |
| 2022-11-02 | $18.56 | $18.88 | $18.54 | $18.62 | $18.50 | 10,674 |
| 2022-11-01 | $18.56 | $18.73 | $18.52 | $18.64 | $18.52 | 10,861 |
| 2022-10-31 | $18.54 | $18.79 | $18.50 | $18.60 | $18.60 | 9,058 |
| 2022-10-28 | $18.53 | $18.70 | $18.53 | $18.69 | $18.69 | 11,101 |
| 2022-10-27 | $18.89 | $19.21 | $18.53 | $18.53 | $18.53 | 10,101 |
| 2022-10-26 | $18.30 | $18.81 | $18.29 | $18.52 | $18.52 | 14,614 |
| 2022-10-25 | $18.40 | $18.65 | $18.26 | $18.37 | $18.37 | 14,506 |
| 2022-10-24 | $18.58 | $18.68 | $18.07 | $18.57 | $18.57 | 73,539 |
| 2022-10-21 | $18.27 | $18.83 | $18.27 | $18.40 | $18.40 | 22,194 |
| 2022-10-20 | $18.00 | $18.99 | $17.85 | $18.40 | $18.40 | 27,460 |
| 2022-10-19 | $18.07 | $18.88 | $17.75 | $17.85 | $17.85 | 36,287 |
| 2022-10-18 | $18.18 | $18.84 | $18.02 | $18.23 | $18.23 | 17,837 |
| 2022-10-17 | $18.20 | $18.52 | $17.78 | $18.05 | $18.05 | 26,666 |
| 2022-10-14 | $17.92 | $18.15 | $17.64 | $18.00 | $18.00 | 15,910 |
| 2022-10-13 | $17.55 | $17.98 | $17.55 | $17.95 | $17.95 | 16,357 |
| 2022-10-12 | $17.55 | $17.81 | $17.49 | $17.72 | $17.72 | 32,048 |
| 2022-10-11 | $17.55 | $17.85 | $17.52 | $17.65 | $17.65 | 16,791 |
| 2022-10-10 | $17.75 | $17.80 | $17.50 | $17.70 | $17.70 | 10,685 |
| 2022-10-07 | $17.85 | $18.04 | $17.55 | $17.70 | $17.70 | 16,881 |
| 2022-10-06 | $17.82 | $18.37 | $17.70 | $18.10 | $18.10 | 21,691 |
| 2022-10-05 | $18.03 | $18.74 | $18.03 | $18.12 | $18.12 | 7,912 |
| 2022-10-04 | $18.08 | $18.91 | $17.81 | $18.26 | $18.26 | 7,973 |
| 2022-10-03 | $17.78 | $18.14 | $17.69 | $17.92 | $17.92 | 13,515 |
| 2022-09-30 | $17.62 | $17.86 | $17.59 | $17.71 | $17.71 | 22,021 |
| 2022-09-29 | $17.50 | $17.77 | $17.48 | $17.76 | $17.76 | 11,907 |
| 2022-09-28 | $17.60 | $17.84 | $17.50 | $17.50 | $17.50 | 6,530 |
| 2022-09-27 | $18.00 | $18.00 | $17.55 | $17.70 | $17.70 | 8,160 |
| 2022-09-26 | $18.10 | $18.18 | $17.39 | $17.87 | $17.87 | 123,154 |
| 2022-09-23 | $17.89 | $18.15 | $17.87 | $18.08 | $18.08 | 24,043 |
| 2022-09-22 | $18.03 | $18.26 | $18.00 | $18.10 | $18.10 | 10,990 |
| 2022-09-21 | $18.20 | $18.29 | $18.02 | $18.14 | $18.14 | 13,099 |
| 2022-09-20 | $18.31 | $18.37 | $18.00 | $18.30 | $18.30 | 18,166 |
| 2022-09-19 | $18.02 | $18.46 | $17.85 | $18.30 | $18.30 | 12,535 |
| 2022-09-16 | $18.18 | $18.56 | $18.00 | $18.18 | $18.18 | 38,422 |
| 2022-09-15 | $18.32 | $18.47 | $17.89 | $18.45 | $18.45 | 4,541 |
| 2022-09-14 | $18.20 | $18.35 | $17.80 | $18.25 | $18.25 | 18,448 |
| 2022-09-13 | $18.11 | $18.49 | $17.52 | $18.25 | $18.25 | 23,381 |
| 2022-09-12 | $19.07 | $19.07 | $18.00 | $18.30 | $18.30 | 15,656 |
| 2022-09-09 | $17.76 | $18.84 | $17.76 | $18.34 | $18.34 | 6,686 |
| 2022-09-08 | $17.63 | $17.89 | $17.60 | $17.89 | $17.89 | 12,706 |
| 2022-09-07 | $17.80 | $17.99 | $17.49 | $17.67 | $17.67 | 5,607 |
| 2022-09-06 | $17.80 | $17.89 | $17.01 | $17.85 | $17.85 | 17,808 |
| 2022-09-02 | $17.71 | $18.00 | $17.22 | $17.79 | $17.79 | 16,709 |
| 2022-09-01 | $17.71 | $17.94 | $17.07 | $17.80 | $17.80 | 43,386 |
| 2022-08-31 | $17.90 | $17.98 | $16.34 | $17.80 | $17.80 | 33,610 |
| 2022-08-30 | $17.79 | $17.91 | $17.54 | $17.76 | $17.76 | 25,357 |
| 2022-08-29 | $17.72 | $17.76 | $17.69 | $17.76 | $17.76 | 10,339 |
| 2022-08-26 | $17.90 | $18.00 | $17.61 | $17.77 | $17.77 | 17,283 |
| 2022-08-25 | $17.55 | $17.94 | $17.55 | $17.88 | $17.88 | 10,421 |
| 2022-08-24 | $17.88 | $17.88 | $17.63 | $17.82 | $17.82 | 7,154 |
| 2022-08-23 | $17.86 | $18.04 | $17.52 | $17.85 | $17.85 | 23,651 |
| 2022-08-22 | $17.64 | $17.87 | $17.05 | $17.10 | $17.10 | 19,404 |
| 2022-08-19 | $18.00 | $18.20 | $17.49 | $17.73 | $17.73 | 44,847 |
| 2022-08-18 | $18.05 | $18.49 | $17.89 | $18.05 | $18.05 | 25,907 |
| 2022-08-17 | $17.72 | $18.59 | $17.68 | $18.10 | $18.10 | 23,656 |
| 2022-08-16 | $17.40 | $18.08 | $17.40 | $17.86 | $17.86 | 17,204 |
| 2022-08-15 | $17.54 | $17.61 | $17.29 | $17.60 | $17.60 | 13,949 |
| 2022-08-12 | $17.44 | $17.98 | $17.19 | $17.60 | $17.60 | 11,738 |
| 2022-08-11 | $17.78 | $17.78 | $17.00 | $17.35 | $17.35 | 15,082 |
| 2022-08-10 | $16.81 | $17.09 | $16.61 | $17.00 | $17.00 | 15,434 |
| 2022-08-09 | $16.70 | $16.78 | $16.59 | $16.66 | $16.66 | 5,987 |
| 2022-08-08 | $16.63 | $16.72 | $16.60 | $16.65 | $16.65 | 13,451 |
| 2022-08-05 | $16.62 | $16.65 | $16.30 | $16.62 | $16.62 | 15,107 |
| 2022-08-04 | $16.53 | $16.83 | $16.38 | $16.42 | $16.42 | 14,960 |
| 2022-08-03 | $16.60 | $16.77 | $16.46 | $16.67 | $16.55 | 9,495 |
| 2022-08-02 | $16.38 | $16.66 | $16.38 | $16.54 | $16.42 | 14,646 |
| 2022-08-01 | $16.41 | $16.70 | $16.05 | $16.55 | $16.43 | 16,280 |
| 2022-07-29 | $16.11 | $16.76 | $16.11 | $16.73 | $16.61 | 6,446 |
| 2022-07-28 | $16.34 | $16.40 | $15.67 | $15.99 | $15.87 | 59,928 |
| 2022-07-27 | $16.16 | $16.40 | $15.77 | $16.22 | $16.10 | 13,284 |
| 2022-07-26 | $16.10 | $16.64 | $16.00 | $16.19 | $16.07 | 12,049 |
| 2022-07-25 | $16.00 | $16.96 | $16.00 | $16.00 | $15.88 | 20,962 |
| 2022-07-22 | $15.79 | $15.91 | $15.69 | $15.79 | $15.68 | 4,670 |
| 2022-07-21 | $16.02 | $16.20 | $15.37 | $15.96 | $15.84 | 39,712 |
| 2022-07-20 | $15.46 | $16.41 | $15.25 | $16.18 | $16.06 | 21,164 |
| 2022-07-19 | $15.49 | $15.92 | $14.91 | $15.46 | $15.34 | 24,807 |
| 2022-07-18 | $15.37 | $15.42 | $14.82 | $15.09 | $14.98 | 17,546 |
| 2022-07-15 | $15.04 | $15.34 | $14.87 | $15.22 | $15.11 | 18,148 |
| 2022-07-14 | $14.87 | $14.97 | $14.70 | $14.86 | $14.75 | 34,886 |
| 2022-07-13 | $14.75 | $15.05 | $14.75 | $15.02 | $14.91 | 19,657 |
| 2022-07-12 | $14.95 | $15.00 | $14.76 | $14.81 | $14.70 | 13,345 |
| 2022-07-11 | $15.01 | $15.24 | $14.85 | $14.95 | $14.84 | 9,384 |
| 2022-07-08 | $15.24 | $15.27 | $15.00 | $15.14 | $15.03 | 13,173 |
| 2022-07-07 | $15.08 | $15.27 | $14.79 | $15.14 | $15.03 | 6,518 |
| 2022-07-06 | $15.19 | $15.19 | $14.92 | $14.93 | $14.82 | 14,378 |
| 2022-07-05 | $14.80 | $15.30 | $14.75 | $15.18 | $15.07 | 18,986 |
| 2022-07-01 | $14.46 | $14.99 | $14.46 | $14.87 | $14.76 | 31,834 |
| 2022-06-30 | $14.52 | $14.52 | $14.16 | $14.50 | $14.39 | 16,759 |
| 2022-06-29 | $14.66 | $14.68 | $14.58 | $14.61 | $14.50 | 8,428 |
| 2022-06-28 | $15.08 | $15.17 | $14.80 | $14.81 | $14.70 | 10,848 |
| 2022-06-27 | $15.00 | $15.16 | $14.71 | $15.00 | $14.89 | 38,464 |
| 2022-06-24 | $14.86 | $15.30 | $14.86 | $15.14 | $15.03 | 33,432 |
| 2022-06-23 | $14.76 | $15.24 | $14.67 | $14.67 | $14.56 | 43,517 |
| 2022-06-22 | $15.20 | $15.26 | $14.77 | $15.05 | $14.94 | 43,324 |
| 2022-06-21 | $15.00 | $15.38 | $14.84 | $15.26 | $15.15 | 44,073 |
| 2022-06-17 | $15.15 | $15.27 | $14.70 | $15.16 | $15.05 | 60,361 |
| 2022-06-16 | $15.77 | $15.80 | $14.89 | $15.09 | $14.98 | 38,736 |
| 2022-06-15 | $15.87 | $16.17 | $15.87 | $16.08 | $15.96 | 10,323 |
| 2022-06-14 | $15.75 | $16.08 | $15.75 | $16.00 | $15.88 | 54,066 |
| 2022-06-13 | $16.31 | $16.52 | $15.72 | $15.75 | $15.64 | 17,806 |
| 2022-06-10 | $16.45 | $16.72 | $16.45 | $16.60 | $16.48 | 18,260 |
| 2022-06-09 | $16.78 | $16.96 | $16.54 | $16.57 | $16.45 | 155,681 |
| 2022-06-08 | $16.81 | $17.03 | $16.75 | $16.94 | $16.82 | 24,304 |
| 2022-06-07 | $16.88 | $17.05 | $16.88 | $16.98 | $16.86 | 19,417 |
| 2022-06-06 | $16.96 | $17.14 | $16.79 | $16.97 | $16.85 | 29,885 |
| 2022-06-03 | $17.02 | $17.05 | $16.87 | $16.92 | $16.80 | 23,761 |
| 2022-06-02 | $16.72 | $17.17 | $16.71 | $17.08 | $16.96 | 17,815 |
| 2022-06-01 | $16.61 | $17.10 | $16.61 | $16.81 | $16.69 | 39,476 |
| 2022-05-31 | $16.72 | $17.43 | $16.59 | $16.80 | $16.68 | 21,806 |
| 2022-05-27 | $16.91 | $17.09 | $16.71 | $16.87 | $16.75 | 21,861 |
| 2022-05-26 | $17.19 | $17.27 | $16.81 | $16.81 | $16.69 | 23,387 |
| 2022-05-25 | $16.88 | $17.29 | $16.79 | $17.01 | $16.89 | 21,971 |
| 2022-05-24 | $17.34 | $17.70 | $16.48 | $16.97 | $16.85 | 21,746 |
| 2022-05-23 | $17.20 | $17.46 | $17.14 | $17.20 | $17.08 | 17,259 |
| 2022-05-20 | $17.26 | $17.45 | $16.93 | $17.06 | $16.94 | 21,245 |
| 2022-05-19 | $16.95 | $17.32 | $16.90 | $17.02 | $16.90 | 36,157 |
| 2022-05-18 | $17.53 | $17.77 | $16.93 | $17.05 | $16.93 | 29,328 |
| 2022-05-17 | $17.34 | $17.82 | $17.34 | $17.72 | $17.59 | 27,767 |
| 2022-05-16 | $17.33 | $17.58 | $17.17 | $17.19 | $17.07 | 23,137 |
| 2022-05-13 | $17.70 | $17.71 | $17.07 | $17.29 | $17.16 | 40,278 |
| 2022-05-12 | $17.92 | $17.94 | $17.40 | $17.52 | $17.39 | 43,830 |
| 2022-05-11 | $17.19 | $18.51 | $17.19 | $18.02 | $17.88 | 79,023 |
| 2022-05-10 | $18.00 | $18.16 | $16.70 | $17.02 | $16.90 | 77,228 |
| 2022-05-09 | $18.28 | $18.41 | $17.83 | $18.00 | $17.87 | 38,072 |
| 2022-05-06 | $18.40 | $18.80 | $18.25 | $18.51 | $18.38 | 40,933 |
| 2022-05-05 | $19.06 | $19.14 | $18.23 | $18.41 | $18.28 | 55,122 |
| 2022-05-04 | $19.62 | $19.68 | $19.15 | $19.36 | $19.10 | 31,170 |
| 2022-05-03 | $19.50 | $19.76 | $19.42 | $19.44 | $19.17 | 33,971 |
| 2022-05-02 | $19.51 | $19.63 | $19.24 | $19.33 | $19.07 | 41,374 |
| 2022-04-29 | $19.91 | $19.91 | $19.28 | $19.31 | $19.05 | 66,380 |
| 2022-04-28 | $20.02 | $20.07 | $19.77 | $20.01 | $19.74 | 24,204 |
| 2022-04-27 | $19.99 | $20.28 | $19.78 | $19.88 | $19.61 | 36,398 |
| 2022-04-26 | $20.44 | $20.51 | $19.71 | $20.02 | $19.75 | 49,401 |
| 2022-04-25 | $20.73 | $21.42 | $20.10 | $20.59 | $20.31 | 40,749 |
| 2022-04-22 | $21.54 | $21.54 | $20.90 | $21.00 | $20.71 | 64,908 |
| 2022-04-21 | $22.00 | $22.00 | $21.24 | $21.44 | $21.15 | 159,680 |
| 2022-04-20 | $22.23 | $22.72 | $22.19 | $22.49 | $22.18 | 82,927 |
| 2022-04-19 | $21.87 | $22.61 | $21.87 | $22.43 | $22.12 | 31,659 |
| 2022-04-18 | $21.44 | $21.93 | $21.38 | $21.91 | $21.61 | 45,560 |
| 2022-04-14 | $21.94 | $21.94 | $21.33 | $21.53 | $21.24 | 43,828 |
| 2022-04-13 | $21.78 | $22.13 | $21.78 | $21.90 | $21.60 | 37,512 |
| 2022-04-12 | $21.79 | $22.40 | $21.79 | $21.99 | $21.69 | 66,138 |
| 2022-04-11 | $21.57 | $22.14 | $21.29 | $21.77 | $21.47 | 75,394 |
| 2022-04-08 | $22.35 | $22.35 | $21.31 | $21.70 | $21.40 | 87,099 |
| 2022-04-07 | $22.74 | $22.74 | $22.17 | $22.28 | $21.98 | 43,628 |
| 2022-04-06 | $23.29 | $23.46 | $22.47 | $22.66 | $22.35 | 65,047 |
| 2022-04-05 | $23.46 | $23.62 | $23.29 | $23.39 | $23.07 | 42,338 |
| 2022-04-04 | $23.70 | $23.70 | $23.27 | $23.32 | $23.00 | 23,052 |
| 2022-04-01 | $23.94 | $23.94 | $23.42 | $23.56 | $23.24 | 33,186 |
| 2022-03-31 | $23.23 | $23.47 | $23.02 | $23.35 | $23.03 | 22,017 |
| 2022-03-30 | $23.33 | $23.47 | $23.11 | $23.14 | $22.82 | 25,473 |
| 2022-03-29 | $23.62 | $23.77 | $23.38 | $23.43 | $23.11 | 19,149 |
| 2022-03-28 | $23.52 | $23.67 | $22.99 | $23.44 | $23.12 | 19,985 |
| 2022-03-25 | $23.55 | $23.71 | $22.91 | $23.59 | $23.27 | 11,358 |
| 2022-03-24 | $23.33 | $23.75 | $23.28 | $23.62 | $23.30 | 21,984 |
| 2022-03-23 | $23.59 | $23.83 | $23.45 | $23.54 | $23.22 | 27,783 |
| 2022-03-22 | $23.51 | $23.77 | $23.51 | $23.62 | $23.30 | 25,245 |
| 2022-03-21 | $23.71 | $23.99 | $23.25 | $23.45 | $23.13 | 43,121 |
| 2022-03-18 | $23.07 | $23.75 | $22.96 | $23.47 | $23.15 | 70,550 |
| 2022-03-17 | $23.40 | $23.40 | $23.04 | $23.25 | $22.93 | 42,066 |
| 2022-03-16 | $23.01 | $23.69 | $22.59 | $23.42 | $23.10 | 34,880 |
| 2022-03-15 | $23.80 | $23.80 | $22.86 | $22.94 | $22.63 | 32,783 |
| 2022-03-14 | $22.76 | $23.54 | $22.60 | $22.93 | $22.62 | 30,918 |
| 2022-03-11 | $22.46 | $22.56 | $22.18 | $22.43 | $22.12 | 28,187 |
| 2022-03-10 | $21.69 | $22.25 | $21.69 | $22.17 | $21.87 | 21,885 |
| 2022-03-09 | $21.80 | $22.05 | $21.62 | $21.71 | $21.41 | 38,635 |
| 2022-03-08 | $22.45 | $22.45 | $21.52 | $21.52 | $21.23 | 30,220 |
| 2022-03-07 | $23.06 | $23.06 | $22.24 | $22.24 | $21.94 | 19,813 |
| 2022-03-04 | $22.88 | $23.06 | $22.47 | $23.06 | $22.74 | 16,181 |
| 2022-03-03 | $23.01 | $23.19 | $22.95 | $23.19 | $22.87 | 14,362 |
| 2022-03-02 | $22.65 | $23.09 | $22.65 | $22.97 | $22.66 | 14,914 |
| 2022-03-01 | $23.05 | $23.05 | $22.67 | $22.67 | $22.36 | 27,931 |
| 2022-02-28 | $22.99 | $23.19 | $22.74 | $23.07 | $22.75 | 20,712 |
| 2022-02-25 | $22.73 | $23.30 | $22.65 | $22.99 | $22.68 | 44,063 |
| 2022-02-24 | $22.55 | $23.11 | $22.16 | $22.65 | $22.34 | 41,788 |
| 2022-02-23 | $22.96 | $23.26 | $22.83 | $22.83 | $22.52 | 22,331 |
| 2022-02-22 | $22.76 | $23.08 | $22.54 | $22.89 | $22.58 | 20,253 |
| 2022-02-18 | $23.16 | $23.16 | $22.79 | $22.81 | $22.50 | 25,537 |
| 2022-02-17 | $23.11 | $23.24 | $22.80 | $23.04 | $22.72 | 13,310 |
| 2022-02-16 | $22.46 | $23.54 | $22.46 | $23.11 | $22.79 | 26,177 |
| 2022-02-15 | $23.16 | $23.43 | $23.09 | $23.32 | $23.00 | 23,403 |
| 2022-02-14 | $23.18 | $23.21 | $23.03 | $23.10 | $22.78 | 19,845 |
| 2022-02-11 | $23.19 | $23.22 | $23.02 | $23.10 | $22.78 | 19,585 |
| 2022-02-10 | $23.07 | $23.19 | $23.03 | $23.10 | $22.78 | 31,258 |
| 2022-02-09 | $23.34 | $23.43 | $22.97 | $22.97 | $22.54 | 16,298 |
| 2022-02-08 | $23.03 | $23.37 | $23.03 | $23.24 | $22.80 | 17,809 |
| 2022-02-07 | $22.70 | $23.09 | $22.70 | $22.96 | $22.53 | 24,444 |
| 2022-02-04 | $22.86 | $22.97 | $22.81 | $22.81 | $22.38 | 18,265 |
| 2022-02-03 | $22.80 | $22.90 | $22.76 | $22.84 | $22.41 | 60,748 |
| 2022-02-02 | $22.50 | $22.85 | $22.50 | $22.81 | $22.38 | 48,780 |
| 2022-02-01 | $22.47 | $22.74 | $22.34 | $22.60 | $22.18 | 70,436 |
| 2022-01-31 | $22.57 | $22.78 | $22.17 | $22.40 | $21.98 | 74,553 |
| 2022-01-28 | $22.70 | $22.74 | $22.43 | $22.66 | $22.23 | 53,045 |
| 2022-01-27 | $22.34 | $22.89 | $22.31 | $22.73 | $22.30 | 51,842 |
| 2022-01-26 | $22.65 | $22.72 | $22.52 | $22.68 | $22.25 | 44,661 |
| 2022-01-25 | $22.60 | $22.64 | $22.41 | $22.61 | $22.19 | 26,564 |
| 2022-01-24 | $22.36 | $22.70 | $22.16 | $22.50 | $22.08 | 40,438 |
| 2022-01-21 | $22.39 | $22.79 | $22.26 | $22.59 | $22.17 | 17,313 |
| 2022-01-20 | $22.94 | $23.05 | $22.44 | $22.44 | $22.02 | 42,966 |
| 2022-01-19 | $23.13 | $23.13 | $22.85 | $23.00 | $22.57 | 30,686 |
| 2022-01-18 | $23.09 | $23.18 | $22.69 | $22.89 | $22.46 | 25,999 |
| 2022-01-14 | $22.83 | $23.18 | $22.83 | $23.04 | $22.61 | 27,829 |
| 2022-01-13 | $22.90 | $22.98 | $22.65 | $22.93 | $22.50 | 26,238 |
| 2022-01-12 | $22.85 | $22.93 | $22.71 | $22.83 | $22.40 | 13,388 |
| 2022-01-11 | $22.78 | $22.93 | $22.37 | $22.90 | $22.47 | 32,399 |
| 2022-01-10 | $22.69 | $22.98 | $22.03 | $22.69 | $22.26 | 37,414 |
| 2022-01-07 | $22.49 | $22.80 | $22.49 | $22.80 | $22.37 | 51,577 |
| 2022-01-06 | $22.33 | $22.82 | $22.30 | $22.45 | $22.03 | 29,001 |
| 2022-01-05 | $22.19 | $22.40 | $22.03 | $22.30 | $21.88 | 68,364 |
| 2022-01-04 | $21.10 | $22.68 | $21.06 | $22.30 | $21.88 | 93,839 |
| 2022-01-03 | $20.70 | $21.10 | $20.70 | $21.05 | $20.65 | 31,945 |
| 2021-12-31 | $20.58 | $20.94 | $20.52 | $20.77 | $20.38 | 18,620 |
| 2021-12-30 | $20.53 | $21.00 | $20.53 | $20.88 | $20.49 | 12,740 |
| 2021-12-29 | $20.69 | $21.09 | $20.69 | $21.00 | $20.61 | 8,076 |
| 2021-12-28 | $20.79 | $21.12 | $20.77 | $21.00 | $20.61 | 21,159 |
| 2021-12-27 | $20.72 | $21.00 | $20.70 | $20.90 | $20.51 | 21,302 |
| 2021-12-23 | $20.97 | $20.97 | $20.75 | $20.85 | $20.46 | 17,811 |
| 2021-12-22 | $20.90 | $21.00 | $20.47 | $20.75 | $20.36 | 30,258 |
| 2021-12-21 | $21.19 | $21.23 | $20.74 | $20.74 | $20.35 | 26,209 |
| 2021-12-20 | $21.25 | $21.35 | $21.00 | $21.06 | $20.66 | 14,662 |
| 2021-12-17 | $20.94 | $21.95 | $20.94 | $21.42 | $21.02 | 53,299 |
| 2021-12-16 | $21.29 | $21.38 | $20.89 | $21.13 | $20.73 | 28,512 |
| 2021-12-15 | $21.13 | $21.76 | $20.75 | $20.95 | $20.56 | 48,924 |
| 2021-12-14 | $21.25 | $21.29 | $20.79 | $20.93 | $20.54 | 25,360 |
| 2021-12-13 | $21.26 | $21.35 | $21.19 | $21.25 | $20.85 | 14,206 |
| 2021-12-10 | $21.24 | $21.46 | $21.17 | $21.40 | $21.00 | 12,340 |
| 2021-12-09 | $21.25 | $21.31 | $21.01 | $21.15 | $20.75 | 25,558 |
| 2021-12-08 | $21.25 | $21.43 | $21.25 | $21.42 | $21.02 | 11,127 |
| 2021-12-07 | $21.13 | $21.40 | $21.11 | $21.32 | $20.92 | 10,986 |
| 2021-12-06 | $21.12 | $21.26 | $20.75 | $20.93 | $20.54 | 30,402 |
| 2021-12-03 | $21.40 | $21.40 | $20.81 | $21.07 | $20.67 | 16,883 |
| 2021-12-02 | $21.13 | $21.40 | $21.13 | $21.40 | $21.00 | 9,477 |
| 2021-12-01 | $21.16 | $21.30 | $20.87 | $21.00 | $20.61 | 34,206 |
| 2021-11-30 | $21.21 | $21.29 | $21.00 | $21.00 | $20.61 | 14,972 |
| 2021-11-29 | $21.25 | $21.34 | $21.18 | $21.25 | $20.85 | 18,997 |
| 2021-11-26 | $21.25 | $21.46 | $20.75 | $21.11 | $20.71 | 11,455 |
| 2021-11-24 | $21.17 | $21.47 | $21.17 | $21.47 | $21.07 | 7,952 |
| 2021-11-23 | $21.40 | $21.42 | $21.25 | $21.29 | $20.89 | 8,117 |
| 2021-11-22 | $21.43 | $21.68 | $21.25 | $21.30 | $20.90 | 20,169 |
| 2021-11-19 | $21.25 | $21.45 | $21.25 | $21.26 | $20.86 | 13,907 |
| 2021-11-18 | $21.36 | $21.39 | $21.27 | $21.39 | $20.99 | 5,654 |
| 2021-11-17 | $21.58 | $21.58 | $21.32 | $21.35 | $20.95 | 12,923 |
| 2021-11-16 | $21.38 | $21.53 | $21.25 | $21.45 | $21.05 | 10,325 |
| 2021-11-15 | $21.42 | $21.46 | $21.26 | $21.33 | $20.93 | 7,112 |
| 2021-11-12 | $21.55 | $21.63 | $21.28 | $21.44 | $21.04 | 8,909 |
| 2021-11-11 | $21.55 | $21.87 | $21.30 | $21.58 | $21.17 | 14,087 |
| 2021-11-10 | $21.48 | $21.57 | $21.31 | $21.50 | $21.10 | 8,851 |
| 2021-11-09 | $21.50 | $21.65 | $21.37 | $21.40 | $21.00 | 9,770 |
| 2021-11-08 | $21.62 | $21.67 | $21.27 | $21.55 | $21.15 | 12,986 |
| 2021-11-05 | $21.67 | $21.69 | $21.48 | $21.65 | $21.24 | 4,509 |
| 2021-11-04 | $21.52 | $21.86 | $21.29 | $21.66 | $21.25 | 9,997 |
| 2021-11-03 | $21.26 | $21.82 | $21.26 | $21.66 | $21.14 | 26,451 |
| 2021-11-02 | $21.60 | $21.60 | $21.24 | $21.38 | $20.86 | 11,885 |
| 2021-11-01 | $21.38 | $21.90 | $21.25 | $21.65 | $21.13 | 18,758 |
| 2021-10-29 | $21.34 | $21.43 | $21.25 | $21.33 | $20.81 | 8,899 |
| 2021-10-28 | $21.26 | $21.44 | $21.26 | $21.36 | $20.84 | 3,721 |
| 2021-10-27 | $20.98 | $21.44 | $20.95 | $21.17 | $20.66 | 23,514 |
| 2021-10-26 | $21.25 | $21.27 | $21.00 | $21.13 | $20.62 | 25,960 |
| 2021-10-25 | $21.34 | $21.44 | $21.25 | $21.30 | $20.78 | 11,338 |
| 2021-10-22 | $21.25 | $21.43 | $21.25 | $21.34 | $20.82 | 13,288 |
| 2021-10-21 | $21.30 | $21.44 | $21.25 | $21.33 | $20.81 | 10,640 |
| 2021-10-20 | $21.00 | $21.42 | $20.93 | $21.25 | $20.74 | 14,885 |
| 2021-10-19 | $21.28 | $21.28 | $20.75 | $20.94 | $20.43 | 18,221 |
| 2021-10-18 | $21.26 | $21.42 | $21.25 | $21.26 | $20.75 | 13,725 |
| 2021-10-15 | $21.55 | $21.55 | $21.25 | $21.42 | $20.90 | 20,625 |
| 2021-10-14 | $21.30 | $21.57 | $21.30 | $21.57 | $21.05 | 7,631 |
| 2021-10-13 | $21.45 | $21.58 | $21.11 | $21.35 | $20.83 | 14,085 |
| 2021-10-12 | $21.32 | $21.62 | $21.32 | $21.48 | $20.96 | 18,775 |
| 2021-10-11 | $21.32 | $21.42 | $21.12 | $21.33 | $20.81 | 20,724 |
| 2021-10-08 | $21.15 | $21.36 | $21.00 | $21.24 | $20.73 | 39,404 |
| 2021-10-07 | $21.38 | $21.47 | $21.22 | $21.30 | $20.78 | 14,169 |
| 2021-10-06 | $21.32 | $21.39 | $20.87 | $21.30 | $20.78 | 21,758 |
| 2021-10-05 | $21.53 | $21.58 | $21.21 | $21.52 | $21.00 | 16,172 |
| 2021-10-04 | $21.83 | $21.83 | $21.33 | $21.33 | $20.81 | 10,543 |
| 2021-10-01 | $21.36 | $21.90 | $21.36 | $21.79 | $21.26 | 18,694 |
| 2021-09-30 | $21.66 | $21.78 | $21.35 | $21.50 | $20.98 | 11,514 |
| 2021-09-29 | $21.56 | $21.96 | $21.33 | $21.66 | $21.14 | 9,466 |
| 2021-09-28 | $21.73 | $21.78 | $21.28 | $21.72 | $21.19 | 32,434 |
| 2021-09-27 | $21.13 | $21.76 | $21.13 | $21.66 | $21.14 | 21,101 |
| 2021-09-24 | $20.61 | $21.18 | $20.41 | $20.96 | $20.45 | 14,964 |
| 2021-09-23 | $20.47 | $20.85 | $20.47 | $20.75 | $20.25 | 25,233 |
| 2021-09-22 | $20.72 | $20.72 | $20.31 | $20.42 | $19.93 | 26,822 |
| 2021-09-21 | $20.48 | $20.86 | $20.36 | $20.50 | $20.00 | 26,297 |
| 2021-09-20 | $20.29 | $20.43 | $19.98 | $20.41 | $19.92 | 28,263 |
| 2021-09-17 | $20.32 | $20.83 | $20.22 | $20.72 | $20.22 | 62,386 |
| 2021-09-16 | $20.18 | $20.61 | $20.12 | $20.41 | $19.92 | 31,994 |
| 2021-09-15 | $20.25 | $20.46 | $20.08 | $20.22 | $19.73 | 25,261 |
| 2021-09-14 | $20.70 | $20.90 | $19.95 | $20.23 | $19.74 | 32,113 |
| 2021-09-13 | $20.54 | $20.67 | $20.38 | $20.67 | $20.17 | 37,967 |
| 2021-09-10 | $20.78 | $20.78 | $20.39 | $20.50 | $20.00 | 27,516 |
| 2021-09-09 | $20.70 | $20.88 | $20.68 | $20.71 | $20.21 | 52,898 |
| 2021-09-08 | $21.32 | $21.32 | $20.60 | $20.87 | $20.37 | 17,232 |
| 2021-09-07 | $21.36 | $21.74 | $21.30 | $21.32 | $20.80 | 30,505 |
| 2021-09-03 | $21.67 | $21.67 | $21.12 | $21.36 | $20.84 | 20,518 |
| 2021-09-02 | $21.94 | $22.20 | $21.53 | $21.69 | $21.17 | 28,564 |
| 2021-09-01 | $21.79 | $22.24 | $21.45 | $21.75 | $21.22 | 41,787 |
| 2021-08-31 | $21.87 | $21.87 | $21.45 | $21.74 | $21.21 | 26,470 |
| 2021-08-30 | $21.79 | $21.88 | $21.61 | $21.65 | $21.13 | 31,335 |
| 2021-08-27 | $21.70 | $21.98 | $21.70 | $21.79 | $21.26 | 21,843 |
| 2021-08-26 | $22.02 | $22.48 | $21.46 | $21.55 | $21.03 | 41,550 |
| 2021-08-25 | $22.22 | $22.30 | $21.99 | $22.00 | $21.47 | 34,519 |
| 2021-08-24 | $21.85 | $22.17 | $21.70 | $22.10 | $21.57 | 64,119 |
| 2021-08-23 | $22.48 | $22.59 | $21.11 | $21.90 | $21.37 | 88,653 |
| 2021-08-20 | $22.61 | $22.78 | $22.32 | $22.51 | $21.97 | 83,018 |
| 2021-08-19 | $22.55 | $22.98 | $22.12 | $22.51 | $21.97 | 56,321 |
| 2021-08-18 | $22.78 | $23.29 | $22.78 | $22.81 | $22.26 | 19,719 |
| 2021-08-17 | $23.10 | $23.24 | $22.72 | $22.92 | $22.37 | 17,241 |
| 2021-08-16 | $23.19 | $23.39 | $22.68 | $23.27 | $22.71 | 24,778 |
| 2021-08-13 | $23.54 | $23.63 | $23.24 | $23.35 | $22.79 | 17,305 |
| 2021-08-12 | $23.70 | $23.81 | $23.53 | $23.71 | $23.14 | 22,993 |
| 2021-08-11 | $23.05 | $23.83 | $23.04 | $23.75 | $23.18 | 28,438 |
| 2021-08-10 | $23.54 | $23.75 | $23.48 | $23.68 | $23.11 | 26,735 |
| 2021-08-09 | $23.00 | $23.75 | $22.90 | $23.47 | $22.90 | 44,863 |
| 2021-08-06 | $22.65 | $22.94 | $22.65 | $22.92 | $22.37 | 60,449 |
| 2021-08-05 | $22.34 | $22.63 | $22.15 | $22.56 | $22.01 | 173,844 |
| 2021-08-04 | $22.50 | $22.70 | $22.39 | $22.39 | $21.73 | 33,922 |
| 2021-08-03 | $22.29 | $22.65 | $22.29 | $22.59 | $21.93 | 36,905 |
| 2021-08-02 | $22.35 | $22.89 | $22.17 | $22.33 | $21.67 | 126,959 |
| 2021-07-30 | $22.21 | $22.49 | $22.21 | $22.39 | $21.73 | 32,447 |
| 2021-07-29 | $22.20 | $22.41 | $22.02 | $22.35 | $21.69 | 71,480 |
| 2021-07-28 | $22.09 | $22.37 | $21.80 | $22.02 | $21.37 | 147,672 |
| 2021-07-27 | $21.93 | $22.26 | $21.80 | $21.99 | $21.34 | 104,227 |
| 2021-07-26 | $21.71 | $22.39 | $21.71 | $21.97 | $21.33 | 127,216 |
| 2021-07-23 | $22.03 | $22.12 | $21.54 | $21.68 | $21.04 | 99,304 |
| 2021-07-22 | $21.59 | $22.51 | $21.42 | $21.76 | $21.12 | 146,898 |
| 2021-07-21 | $21.44 | $21.68 | $21.40 | $21.40 | $20.77 | 41,828 |
| 2021-07-20 | $20.70 | $21.54 | $20.70 | $21.24 | $20.62 | 68,391 |
| 2021-07-19 | $20.64 | $20.94 | $20.56 | $20.81 | $20.20 | 63,651 |
| 2021-07-16 | $21.33 | $21.38 | $20.92 | $21.07 | $20.45 | 44,873 |
| 2021-07-15 | $20.85 | $21.26 | $20.57 | $21.20 | $20.58 | 28,474 |
| 2021-07-14 | $21.13 | $21.24 | $20.94 | $21.02 | $20.40 | 51,481 |
| 2021-07-13 | $20.37 | $21.01 | $20.32 | $20.97 | $20.35 | 83,943 |
| 2021-07-12 | $20.28 | $20.55 | $20.20 | $20.45 | $19.85 | 134,100 |
| 2021-07-09 | $20.08 | $20.44 | $20.08 | $20.31 | $19.71 | 75,389 |
| 2021-07-08 | $19.58 | $20.02 | $19.58 | $19.83 | $19.25 | 99,593 |
| 2021-07-07 | $19.81 | $20.13 | $19.56 | $19.87 | $19.29 | 53,289 |
| 2021-07-06 | $20.30 | $20.30 | $19.86 | $19.87 | $19.29 | 74,262 |
| 2021-07-02 | $20.39 | $20.54 | $20.13 | $20.34 | $19.74 | 77,927 |
| 2021-07-01 | $20.13 | $20.57 | $20.12 | $20.40 | $19.80 | 68,915 |
| 2021-06-30 | $20.13 | $20.39 | $19.85 | $20.15 | $19.56 | 105,061 |
| 2021-06-29 | $20.63 | $20.68 | $20.10 | $20.14 | $19.55 | 130,454 |
| 2021-06-28 | $19.99 | $20.81 | $19.83 | $20.64 | $20.03 | 111,788 |
| 2021-06-25 | $20.00 | $20.17 | $19.37 | $20.00 | $19.41 | 1,615,371 |
| 2021-06-24 | $19.66 | $20.15 | $19.55 | $19.96 | $19.37 | 92,252 |
| 2021-06-23 | $19.77 | $20.16 | $19.56 | $19.63 | $19.05 | 100,471 |
| 2021-06-22 | $19.97 | $20.07 | $19.32 | $19.87 | $19.29 | 137,219 |
| 2021-06-21 | $19.35 | $20.11 | $19.35 | $19.68 | $19.10 | 61,581 |
| 2021-06-18 | $19.36 | $19.60 | $19.25 | $19.33 | $18.76 | 100,805 |
| 2021-06-17 | $20.07 | $20.09 | $19.57 | $19.60 | $19.02 | 99,410 |
| 2021-06-16 | $20.39 | $20.44 | $19.90 | $19.96 | $19.37 | 97,613 |
| 2021-06-15 | $20.34 | $20.68 | $20.23 | $20.34 | $19.74 | 68,342 |
| 2021-06-14 | $20.86 | $20.97 | $20.21 | $20.24 | $19.65 | 49,212 |
| 2021-06-11 | $20.93 | $21.01 | $20.86 | $20.86 | $20.25 | 36,218 |
| 2021-06-10 | $20.99 | $21.16 | $20.82 | $20.86 | $20.25 | 34,356 |
| 2021-06-09 | $20.95 | $21.07 | $20.81 | $20.90 | $20.29 | 76,458 |
| 2021-06-08 | $21.24 | $21.24 | $20.86 | $20.86 | $20.25 | 28,612 |
| 2021-06-07 | $21.41 | $21.41 | $21.06 | $21.25 | $20.63 | 98,614 |
| 2021-06-04 | $21.49 | $21.51 | $21.06 | $21.50 | $20.87 | 28,335 |
| 2021-06-03 | $21.25 | $21.65 | $21.06 | $21.56 | $20.93 | 43,460 |
| 2021-06-02 | $21.74 | $21.75 | $21.08 | $21.25 | $20.63 | 31,694 |
| 2021-06-01 | $21.32 | $21.74 | $21.32 | $21.64 | $21.00 | 25,774 |
| 2021-05-28 | $21.23 | $21.38 | $20.78 | $21.27 | $20.65 | 25,598 |
| 2021-05-27 | $21.18 | $21.28 | $20.96 | $21.23 | $20.61 | 29,283 |
| 2021-05-26 | $20.73 | $21.35 | $20.61 | $21.05 | $20.43 | 48,391 |
| 2021-05-25 | $21.16 | $21.16 | $20.50 | $20.75 | $20.14 | 67,412 |
| 2021-05-24 | $20.85 | $21.41 | $20.50 | $21.25 | $20.63 | 56,864 |
| 2021-05-21 | $21.00 | $21.00 | $20.48 | $20.77 | $20.16 | 23,049 |
| 2021-05-20 | $20.85 | $20.95 | $20.38 | $20.79 | $20.18 | 49,642 |
| 2021-05-19 | $20.25 | $20.86 | $19.81 | $20.76 | $20.15 | 44,305 |
| 2021-05-18 | $20.00 | $20.49 | $19.93 | $20.31 | $19.71 | 81,632 |
| 2021-05-17 | $19.52 | $20.13 | $19.52 | $20.10 | $19.51 | 78,862 |
| 2021-05-14 | $19.40 | $19.59 | $19.25 | $19.56 | $18.99 | 29,670 |
| 2021-05-13 | $18.75 | $19.53 | $18.75 | $19.38 | $18.81 | 22,814 |
| 2021-05-12 | $19.74 | $20.09 | $18.43 | $18.63 | $18.08 | 40,299 |
| 2021-05-11 | $19.45 | $19.84 | $19.45 | $19.71 | $19.13 | 34,723 |
| 2021-05-10 | $19.38 | $19.81 | $19.25 | $19.75 | $19.17 | 41,863 |
| 2021-05-07 | $18.92 | $19.40 | $18.68 | $19.40 | $18.83 | 24,515 |
| 2021-05-06 | $19.39 | $19.43 | $18.81 | $19.00 | $18.44 | 28,111 |
| 2021-05-05 | $19.73 | $19.73 | $19.43 | $19.63 | $18.93 | 21,899 |
| 2021-05-04 | $19.62 | $19.84 | $19.32 | $19.80 | $19.10 | 70,249 |
| 2021-05-03 | $19.70 | $20.11 | $19.64 | $19.85 | $19.15 | 24,071 |
| 2021-04-30 | $19.38 | $20.05 | $19.38 | $19.64 | $18.94 | 63,391 |
| 2021-04-29 | $19.61 | $19.65 | $19.36 | $19.57 | $18.87 | 21,694 |
| 2021-04-28 | $19.44 | $19.68 | $19.18 | $19.51 | $18.82 | 16,496 |
| 2021-04-27 | $19.40 | $19.40 | $19.00 | $19.32 | $18.64 | 17,869 |
| 2021-04-26 | $19.74 | $20.03 | $19.32 | $19.43 | $18.74 | 13,424 |
| 2021-04-23 | $19.24 | $19.74 | $19.21 | $19.54 | $18.85 | 15,905 |
| 2021-04-22 | $19.69 | $19.77 | $18.56 | $19.05 | $18.37 | 22,657 |
| 2021-04-21 | $19.01 | $19.88 | $19.01 | $19.69 | $18.99 | 28,619 |
| 2021-04-20 | $19.56 | $19.67 | $19.08 | $19.20 | $18.52 | 27,823 |
| 2021-04-19 | $20.16 | $20.16 | $19.39 | $19.71 | $19.01 | 33,078 |
| 2021-04-16 | $19.65 | $20.59 | $19.47 | $20.26 | $19.54 | 55,022 |
| 2021-04-15 | $19.29 | $19.58 | $18.79 | $19.48 | $18.79 | 45,667 |
| 2021-04-14 | $19.20 | $19.34 | $18.96 | $19.07 | $18.39 | 18,108 |
| 2021-04-13 | $19.35 | $19.55 | $19.11 | $19.27 | $18.59 | 27,111 |
| 2021-04-12 | $19.32 | $19.48 | $19.20 | $19.30 | $18.62 | 33,050 |
| 2021-04-09 | $19.16 | $19.40 | $18.92 | $19.19 | $18.51 | 27,454 |
| 2021-04-08 | $19.21 | $19.26 | $18.90 | $19.10 | $18.42 | 29,398 |
| 2021-04-07 | $19.25 | $19.25 | $18.84 | $19.00 | $18.33 | 27,484 |
| 2021-04-06 | $19.03 | $19.47 | $19.03 | $19.36 | $18.67 | 38,161 |
| 2021-04-05 | $19.20 | $19.20 | $18.74 | $19.03 | $18.36 | 40,927 |
| 2021-04-01 | $18.13 | $19.21 | $17.33 | $18.95 | $18.28 | 68,507 |
| 2021-03-31 | $18.83 | $18.95 | $18.31 | $18.41 | $17.76 | 51,300 |
| 2021-03-30 | $18.76 | $18.93 | $18.30 | $18.68 | $18.02 | 15,508 |
| 2021-03-29 | $18.97 | $19.86 | $18.55 | $18.68 | $18.02 | 25,969 |
| 2021-03-26 | $18.98 | $19.36 | $18.81 | $19.26 | $18.58 | 27,325 |
| 2021-03-25 | $18.20 | $18.98 | $17.96 | $18.93 | $18.26 | 36,742 |
| 2021-03-24 | $18.88 | $19.53 | $18.04 | $18.21 | $17.56 | 33,610 |
| 2021-03-23 | $18.21 | $18.38 | $18.03 | $18.29 | $17.64 | 21,960 |
| 2021-03-22 | $18.88 | $19.04 | $18.11 | $18.39 | $17.74 | 29,824 |
| 2021-03-19 | $19.07 | $19.30 | $18.86 | $18.89 | $18.22 | 98,041 |
| 2021-03-18 | $18.93 | $19.41 | $18.90 | $19.08 | $18.40 | 32,497 |
| 2021-03-17 | $18.81 | $18.95 | $18.55 | $18.84 | $18.17 | 18,964 |
| 2021-03-16 | $19.43 | $19.50 | $18.38 | $18.90 | $18.23 | 37,601 |
| 2021-03-15 | $19.72 | $19.75 | $19.07 | $19.45 | $18.76 | 32,355 |
| 2021-03-12 | $20.35 | $20.78 | $20.00 | $20.27 | $19.55 | 19,446 |
| 2021-03-11 | $20.55 | $20.55 | $19.86 | $20.24 | $19.52 | 53,432 |
| 2021-03-10 | $20.50 | $20.89 | $20.15 | $20.55 | $19.82 | 69,676 |
| 2021-03-09 | $20.12 | $21.35 | $20.00 | $20.50 | $19.77 | 28,708 |
| 2021-03-08 | $19.44 | $20.50 | $19.14 | $20.24 | $19.52 | 48,219 |
| 2021-03-05 | $19.01 | $19.77 | $18.98 | $19.46 | $18.77 | 40,890 |
| 2021-03-04 | $18.27 | $18.98 | $18.27 | $18.85 | $18.18 | 39,006 |
| 2021-03-03 | $18.08 | $19.21 | $18.08 | $18.11 | $17.47 | 48,882 |
| 2021-03-02 | $18.30 | $18.30 | $17.35 | $18.08 | $17.44 | 24,060 |
| 2021-03-01 | $17.86 | $19.51 | $17.31 | $18.26 | $17.61 | 56,146 |
| 2021-02-26 | $17.80 | $18.11 | $17.38 | $17.67 | $17.04 | 31,054 |
| 2021-02-25 | $17.46 | $18.11 | $17.00 | $17.90 | $17.27 | 29,358 |
| 2021-02-24 | $16.98 | $17.65 | $16.95 | $17.32 | $16.71 | 16,219 |
| 2021-02-23 | $17.90 | $18.29 | $16.83 | $16.94 | $16.34 | 47,971 |
| 2021-02-22 | $16.82 | $18.62 | $16.68 | $17.95 | $17.31 | 52,465 |
| 2021-02-19 | $16.24 | $16.84 | $16.13 | $16.81 | $16.21 | 27,736 |
| 2021-02-18 | $16.83 | $16.83 | $16.22 | $16.22 | $15.65 | 25,850 |
| 2021-02-17 | $16.61 | $17.29 | $16.52 | $16.79 | $16.19 | 23,732 |
| 2021-02-16 | $16.46 | $16.99 | $16.34 | $16.73 | $16.14 | 15,504 |
| 2021-02-12 | $16.10 | $16.38 | $16.08 | $16.38 | $15.80 | 10,958 |
| 2021-02-11 | $16.08 | $16.31 | $15.99 | $16.30 | $15.72 | 15,141 |
| 2021-02-10 | $16.91 | $16.91 | $16.14 | $16.17 | $15.49 | 22,758 |
| 2021-02-09 | $16.63 | $17.22 | $15.85 | $17.15 | $16.43 | 29,883 |
| 2021-02-08 | $17.35 | $17.39 | $16.22 | $16.23 | $15.55 | 36,998 |
| 2021-02-05 | $17.41 | $17.62 | $16.72 | $17.14 | $16.42 | 10,805 |
| 2021-02-04 | $16.87 | $17.36 | $16.79 | $17.35 | $16.62 | 24,040 |
| 2021-02-03 | $17.12 | $17.74 | $16.53 | $16.73 | $16.03 | 22,611 |
| 2021-02-02 | $18.31 | $18.55 | $16.92 | $17.10 | $16.38 | 36,275 |
| 2021-02-01 | $15.51 | $18.50 | $15.45 | $18.02 | $17.26 | 90,444 |
| 2021-01-29 | $15.55 | $15.93 | $15.25 | $15.30 | $14.66 | 27,474 |
| 2021-01-28 | $15.65 | $15.69 | $15.29 | $15.45 | $14.80 | 24,341 |
| 2021-01-27 | $15.59 | $15.78 | $15.10 | $15.40 | $14.75 | 29,059 |
| 2021-01-26 | $15.90 | $15.93 | $15.84 | $15.85 | $15.19 | 26,480 |
| 2021-01-25 | $15.85 | $16.00 | $15.56 | $15.85 | $15.19 | 18,163 |
| 2021-01-22 | $15.96 | $16.09 | $15.50 | $16.05 | $15.38 | 20,597 |
| 2021-01-21 | $16.33 | $16.55 | $16.00 | $16.09 | $15.42 | 29,599 |
| 2021-01-20 | $16.23 | $16.24 | $16.11 | $16.24 | $15.56 | 9,469 |
| 2021-01-19 | $16.15 | $16.33 | $16.15 | $16.22 | $15.54 | 25,591 |
| 2021-01-15 | $16.15 | $16.28 | $16.10 | $16.20 | $15.52 | 23,806 |
| 2021-01-14 | $16.20 | $16.56 | $16.18 | $16.28 | $15.60 | 19,244 |
| 2021-01-13 | $16.58 | $16.58 | $16.15 | $16.23 | $15.55 | 15,289 |
| 2021-01-12 | $16.22 | $16.70 | $16.22 | $16.70 | $16.00 | 7,532 |
| 2021-01-11 | $16.15 | $16.29 | $16.11 | $16.29 | $15.61 | 14,743 |
| 2021-01-08 | $16.40 | $16.40 | $16.00 | $16.17 | $15.49 | 33,145 |
| 2021-01-07 | $16.22 | $16.52 | $15.69 | $16.20 | $15.52 | 24,846 |
| 2021-01-06 | $15.30 | $16.59 | $15.30 | $16.14 | $15.46 | 23,362 |
| 2021-01-05 | $14.90 | $15.16 | $14.89 | $15.05 | $14.42 | 33,794 |
| 2021-01-04 | $15.04 | $15.22 | $14.98 | $14.98 | $14.35 | 20,074 |
| 2020-12-31 | $15.07 | $15.34 | $14.89 | $14.89 | $14.27 | 29,637 |
| 2020-12-30 | $15.11 | $15.21 | $14.94 | $15.15 | $14.52 | 32,380 |
| 2020-12-29 | $15.35 | $15.35 | $14.82 | $15.15 | $14.52 | 12,047 |
| 2020-12-28 | $15.10 | $15.47 | $15.10 | $15.47 | $14.82 | 19,009 |
| 2020-12-24 | $15.00 | $15.15 | $14.87 | $15.05 | $14.42 | 10,070 |
| 2020-12-23 | $15.03 | $15.09 | $14.96 | $14.96 | $14.33 | 3,970 |
| 2020-12-22 | $14.89 | $15.01 | $14.73 | $14.94 | $14.31 | 6,323 |
| 2020-12-21 | $14.90 | $15.11 | $14.67 | $14.91 | $14.29 | 35,051 |
| 2020-12-18 | $15.81 | $15.81 | $14.51 | $14.77 | $14.15 | 73,176 |
| 2020-12-17 | $15.66 | $15.77 | $15.18 | $15.72 | $15.06 | 8,312 |
| 2020-12-16 | $15.63 | $15.79 | $15.40 | $15.56 | $14.91 | 12,271 |
| 2020-12-15 | $15.65 | $15.94 | $15.40 | $15.60 | $14.95 | 21,824 |
| 2020-12-14 | $15.52 | $15.57 | $15.43 | $15.43 | $14.78 | 14,781 |
| 2020-12-11 | $15.77 | $15.77 | $15.50 | $15.50 | $14.85 | 7,054 |
| 2020-12-10 | $16.10 | $16.13 | $15.65 | $16.06 | $15.39 | 9,026 |
| 2020-12-09 | $16.08 | $16.70 | $15.95 | $16.05 | $15.38 | 30,397 |
| 2020-12-08 | $15.66 | $16.02 | $15.51 | $15.91 | $15.24 | 10,878 |
| 2020-12-07 | $16.11 | $16.11 | $15.70 | $15.85 | $15.19 | 29,685 |
| 2020-12-04 | $14.90 | $16.28 | $14.90 | $16.10 | $15.43 | 26,189 |
| 2020-12-03 | $14.57 | $15.22 | $14.57 | $15.07 | $14.44 | 17,091 |
| 2020-12-02 | $14.05 | $14.52 | $14.05 | $14.35 | $13.75 | 44,053 |
| 2020-12-01 | $14.60 | $14.60 | $14.14 | $14.33 | $13.73 | 35,188 |
| 2020-11-30 | $14.71 | $14.73 | $14.25 | $14.25 | $13.65 | 17,967 |
| 2020-11-27 | $14.90 | $14.97 | $14.27 | $14.85 | $14.23 | 6,365 |
| 2020-11-25 | $14.83 | $15.10 | $14.50 | $14.88 | $14.26 | 10,608 |
| 2020-11-24 | $14.72 | $15.43 | $14.43 | $15.19 | $14.55 | 29,101 |
| 2020-11-23 | $14.55 | $14.83 | $14.35 | $14.60 | $13.99 | 9,471 |
| 2020-11-20 | $13.90 | $14.59 | $13.82 | $14.59 | $13.98 | 59,582 |
| 2020-11-19 | $14.57 | $14.57 | $13.83 | $14.16 | $13.57 | 11,606 |
| 2020-11-18 | $14.65 | $14.84 | $14.50 | $14.52 | $13.91 | 10,577 |
| 2020-11-17 | $15.10 | $15.24 | $14.41 | $14.50 | $13.89 | 20,892 |
| 2020-11-16 | $14.79 | $15.25 | $14.66 | $15.15 | $14.52 | 15,742 |
| 2020-11-13 | $13.75 | $14.49 | $13.62 | $14.37 | $13.77 | 13,450 |
| 2020-11-12 | $14.31 | $14.31 | $13.62 | $13.80 | $13.22 | 11,581 |
| 2020-11-11 | $15.32 | $15.56 | $14.30 | $14.52 | $13.80 | 19,139 |
| 2020-11-10 | $13.70 | $15.37 | $13.70 | $15.32 | $14.56 | 43,884 |
| 2020-11-09 | $13.15 | $14.20 | $12.98 | $13.50 | $12.83 | 88,769 |
| 2020-11-06 | $12.87 | $12.87 | $12.56 | $12.68 | $12.05 | 10,306 |
| 2020-11-05 | $12.50 | $13.00 | $12.50 | $12.96 | $12.32 | 14,645 |
| 2020-11-04 | $13.14 | $13.14 | $12.42 | $12.52 | $11.90 | 9,229 |
| 2020-11-03 | $13.28 | $13.41 | $13.01 | $13.34 | $12.68 | 22,949 |
| 2020-11-02 | $13.05 | $13.17 | $12.96 | $13.08 | $12.43 | 15,206 |
| 2020-10-30 | $12.75 | $13.00 | $12.75 | $12.90 | $12.26 | 21,868 |
| 2020-10-29 | $13.00 | $13.03 | $12.76 | $12.94 | $12.30 | 12,470 |
| 2020-10-28 | $13.45 | $13.80 | $13.00 | $13.18 | $12.53 | 15,450 |
| 2020-10-27 | $13.79 | $13.83 | $13.51 | $13.76 | $13.08 | 47,791 |
| 2020-10-26 | $14.45 | $14.45 | $13.86 | $13.98 | $13.29 | 25,387 |
| 2020-10-23 | $14.80 | $14.89 | $14.60 | $14.68 | $13.95 | 11,156 |
| 2020-10-22 | $14.18 | $14.88 | $14.18 | $14.78 | $14.05 | 25,165 |
| 2020-10-21 | $13.97 | $14.14 | $13.97 | $14.07 | $13.37 | 20,963 |
| 2020-10-20 | $13.87 | $14.10 | $13.72 | $14.02 | $13.33 | 23,570 |
| 2020-10-19 | $13.52 | $14.11 | $13.52 | $13.93 | $13.24 | 35,725 |
| 2020-10-16 | $13.39 | $13.75 | $13.37 | $13.66 | $12.98 | 14,108 |
| 2020-10-15 | $13.20 | $13.59 | $13.04 | $13.59 | $12.92 | 13,560 |
| 2020-10-14 | $13.25 | $13.38 | $13.21 | $13.26 | $12.60 | 15,890 |
| 2020-10-13 | $13.40 | $13.40 | $13.20 | $13.25 | $12.59 | 19,568 |
| 2020-10-12 | $13.39 | $13.41 | $13.28 | $13.40 | $12.74 | 20,993 |
| 2020-10-09 | $13.48 | $13.52 | $13.28 | $13.46 | $12.79 | 10,262 |
| 2020-10-08 | $12.88 | $13.60 | $12.88 | $13.40 | $12.74 | 9,981 |
| 2020-10-07 | $12.87 | $13.56 | $12.87 | $13.53 | $12.86 | 16,863 |
| 2020-10-06 | $12.98 | $13.28 | $12.98 | $13.25 | $12.59 | 39,479 |
| 2020-10-05 | $12.53 | $12.97 | $12.52 | $12.89 | $12.25 | 23,366 |
| 2020-10-02 | $12.25 | $12.50 | $12.25 | $12.49 | $11.87 | 14,779 |
| 2020-10-01 | $12.32 | $12.48 | $12.30 | $12.39 | $11.78 | 20,504 |
| 2020-09-30 | $12.31 | $12.44 | $12.25 | $12.35 | $11.74 | 20,569 |
| 2020-09-29 | $12.46 | $12.46 | $12.10 | $12.33 | $11.72 | 14,735 |
| 2020-09-28 | $12.24 | $12.69 | $12.20 | $12.41 | $11.80 | 30,993 |
| 2020-09-25 | $12.06 | $12.14 | $11.97 | $12.10 | $11.50 | 22,477 |
| 2020-09-24 | $12.16 | $12.23 | $12.05 | $12.10 | $11.50 | 28,159 |
| 2020-09-23 | $11.99 | $12.11 | $11.91 | $12.11 | $11.51 | 42,044 |
| 2020-09-22 | $12.09 | $12.09 | $11.85 | $11.89 | $11.30 | 37,649 |
| 2020-09-21 | $12.20 | $12.20 | $12.00 | $12.01 | $11.42 | 48,416 |
| 2020-09-18 | $12.30 | $12.30 | $11.91 | $12.20 | $11.60 | 51,878 |
| 2020-09-17 | $12.06 | $12.25 | $12.06 | $12.25 | $11.64 | 8,127 |
| 2020-09-16 | $12.08 | $12.30 | $12.08 | $12.20 | $11.60 | 67,267 |
| 2020-09-15 | $12.12 | $12.12 | $11.93 | $12.01 | $11.42 | 9,773 |
| 2020-09-14 | $11.69 | $12.08 | $11.69 | $12.04 | $11.44 | 22,549 |
| 2020-09-11 | $11.97 | $11.98 | $11.60 | $11.63 | $11.05 | 30,550 |
| 2020-09-10 | $12.05 | $12.08 | $11.87 | $11.92 | $11.33 | 18,279 |
| 2020-09-09 | $12.38 | $12.38 | $11.96 | $12.01 | $11.42 | 24,852 |
| 2020-09-08 | $12.06 | $12.30 | $11.65 | $12.16 | $11.56 | 25,320 |
| 2020-09-04 | $12.31 | $12.31 | $11.89 | $12.14 | $11.54 | 19,057 |
| 2020-09-03 | $12.10 | $12.24 | $12.05 | $12.06 | $11.46 | 22,785 |
| 2020-09-02 | $11.91 | $12.15 | $11.51 | $12.08 | $11.48 | 72,133 |
| 2020-09-01 | $11.95 | $12.05 | $11.85 | $11.96 | $11.37 | 18,559 |
| 2020-08-31 | $12.02 | $12.27 | $11.99 | $12.03 | $11.43 | 28,642 |
| 2020-08-28 | $12.28 | $12.34 | $12.08 | $12.10 | $11.50 | 20,741 |
| 2020-08-27 | $12.37 | $12.45 | $12.28 | $12.31 | $11.70 | 17,985 |
| 2020-08-26 | $12.30 | $12.34 | $12.05 | $12.25 | $11.64 | 22,882 |
| 2020-08-25 | $12.43 | $12.54 | $12.26 | $12.37 | $11.76 | 13,198 |
| 2020-08-24 | $12.19 | $12.67 | $12.17 | $12.50 | $11.88 | 34,450 |
| 2020-08-21 | $12.32 | $12.32 | $12.01 | $12.10 | $11.50 | 35,217 |
| 2020-08-20 | $12.17 | $12.28 | $12.02 | $12.24 | $11.63 | 13,223 |
| 2020-08-19 | $12.14 | $12.47 | $11.89 | $12.39 | $11.78 | 38,880 |
| 2020-08-18 | $12.58 | $12.59 | $11.80 | $12.01 | $11.42 | 43,429 |
| 2020-08-17 | $12.78 | $12.79 | $12.50 | $12.58 | $11.96 | 38,975 |
| 2020-08-14 | $12.98 | $13.06 | $12.70 | $12.77 | $12.14 | 40,180 |
| 2020-08-13 | $13.14 | $13.16 | $12.94 | $13.01 | $12.37 | 23,476 |
| 2020-08-12 | $13.33 | $13.33 | $13.05 | $13.24 | $12.58 | 22,250 |
| 2020-08-11 | $13.32 | $13.47 | $13.08 | $13.08 | $12.43 | 38,742 |
| 2020-08-10 | $13.08 | $13.32 | $12.99 | $13.17 | $12.52 | 34,376 |
| 2020-08-07 | $13.04 | $13.11 | $12.97 | $13.11 | $12.46 | 28,432 |
| 2020-08-06 | $13.22 | $13.25 | $12.96 | $13.03 | $12.39 | 28,687 |
| 2020-08-05 | $13.50 | $13.50 | $13.21 | $13.29 | $12.53 | 21,071 |
| 2020-08-04 | $13.24 | $13.36 | $13.05 | $13.36 | $12.59 | 19,354 |
| 2020-08-03 | $13.30 | $13.51 | $13.22 | $13.31 | $12.55 | 23,807 |
| 2020-07-31 | $13.69 | $13.69 | $13.02 | $13.14 | $12.39 | 29,051 |
| 2020-07-30 | $13.97 | $13.98 | $13.69 | $13.76 | $12.97 | 18,702 |
| 2020-07-29 | $13.99 | $14.38 | $13.74 | $14.27 | $13.45 | 24,146 |
| 2020-07-28 | $13.74 | $14.01 | $13.74 | $13.93 | $13.13 | 14,965 |
| 2020-07-27 | $13.68 | $13.92 | $13.65 | $13.91 | $13.11 | 17,669 |
| 2020-07-24 | $13.93 | $14.00 | $13.66 | $13.75 | $12.96 | 30,681 |
| 2020-07-23 | $13.55 | $14.24 | $13.55 | $13.97 | $13.17 | 43,610 |
| 2020-07-22 | $13.89 | $14.00 | $13.32 | $13.68 | $12.89 | 60,771 |
| 2020-07-21 | $13.94 | $14.33 | $13.86 | $14.03 | $13.22 | 35,846 |
| 2020-07-20 | $13.96 | $14.14 | $13.90 | $13.96 | $13.16 | 17,746 |
| 2020-07-17 | $14.36 | $14.97 | $14.00 | $14.13 | $13.32 | 26,825 |
| 2020-07-16 | $15.20 | $15.25 | $14.43 | $14.43 | $13.60 | 21,880 |
| 2020-07-15 | $15.13 | $15.45 | $14.57 | $15.24 | $14.36 | 36,334 |
| 2020-07-14 | $14.31 | $14.69 | $14.31 | $14.69 | $13.85 | 22,563 |
| 2020-07-13 | $14.48 | $14.74 | $14.12 | $14.24 | $13.42 | 27,947 |
| 2020-07-10 | $13.45 | $14.43 | $13.45 | $14.27 | $13.45 | 23,679 |
| 2020-07-09 | $14.02 | $14.09 | $13.39 | $13.62 | $12.84 | 32,513 |
| 2020-07-08 | $13.99 | $14.40 | $13.63 | $14.18 | $13.37 | 26,878 |
| 2020-07-07 | $14.93 | $14.98 | $14.04 | $14.06 | $13.25 | 25,456 |
| 2020-07-06 | $15.39 | $15.39 | $14.62 | $14.93 | $14.07 | 17,637 |
| 2020-07-02 | $15.44 | $15.68 | $14.86 | $14.93 | $14.07 | 20,735 |
| 2020-07-01 | $15.50 | $15.50 | $14.80 | $15.00 | $14.14 | 24,543 |
| 2020-06-30 | $14.95 | $15.56 | $14.95 | $15.39 | $14.51 | 31,933 |
| 2020-06-29 | $14.86 | $15.56 | $14.84 | $14.94 | $14.08 | 52,330 |
| 2020-06-26 | $14.31 | $14.83 | $13.59 | $14.82 | $13.97 | 180,487 |
| 2020-06-25 | $13.88 | $14.52 | $13.88 | $14.52 | $13.69 | 50,033 |
| 2020-06-24 | $13.89 | $14.26 | $13.89 | $14.01 | $13.21 | 69,007 |
| 2020-06-23 | $14.30 | $14.30 | $13.85 | $13.95 | $13.15 | 31,896 |
| 2020-06-22 | $14.22 | $14.46 | $14.06 | $14.23 | $13.41 | 20,086 |
| 2020-06-19 | $14.12 | $14.23 | $13.56 | $14.23 | $13.41 | 83,135 |
| 2020-06-18 | $13.91 | $14.13 | $13.85 | $13.91 | $13.11 | 17,333 |
| 2020-06-17 | $15.05 | $15.14 | $13.99 | $14.15 | $13.34 | 28,654 |
| 2020-06-16 | $15.07 | $15.31 | $14.48 | $15.03 | $14.17 | 33,657 |
| 2020-06-15 | $13.68 | $14.62 | $13.61 | $14.17 | $13.36 | 37,544 |
| 2020-06-12 | $14.73 | $14.73 | $13.68 | $14.44 | $13.61 | 27,964 |
| 2020-06-11 | $14.58 | $14.58 | $13.67 | $13.91 | $13.11 | 90,925 |
| 2020-06-10 | $16.27 | $16.27 | $15.35 | $15.51 | $14.62 | 42,647 |
| 2020-06-09 | $15.41 | $16.81 | $15.07 | $16.23 | $15.30 | 53,527 |
| 2020-06-08 | $16.00 | $16.20 | $15.62 | $15.84 | $14.93 | 53,326 |
| 2020-06-05 | $15.72 | $16.16 | $15.33 | $15.98 | $15.06 | 60,742 |
| 2020-06-04 | $14.64 | $15.00 | $14.64 | $14.89 | $14.03 | 34,559 |
| 2020-06-03 | $14.59 | $15.00 | $14.26 | $14.93 | $14.07 | 56,632 |
| 2020-06-02 | $14.35 | $14.63 | $14.09 | $14.12 | $13.31 | 12,757 |
| 2020-06-01 | $15.00 | $15.00 | $14.21 | $14.25 | $13.43 | 41,759 |
| 2020-05-29 | $14.95 | $15.06 | $14.51 | $15.06 | $14.19 | 26,884 |
| 2020-05-28 | $16.25 | $16.25 | $14.94 | $15.01 | $14.15 | 26,623 |
| 2020-05-27 | $15.68 | $16.25 | $15.27 | $16.20 | $15.27 | 42,105 |
| 2020-05-26 | $14.90 | $15.15 | $14.50 | $15.14 | $14.27 | 27,935 |
| 2020-05-22 | $14.31 | $14.31 | $13.86 | $14.14 | $13.33 | 19,240 |
| 2020-05-21 | $14.50 | $14.50 | $14.06 | $14.10 | $13.29 | 17,146 |
| 2020-05-20 | $13.65 | $14.19 | $13.41 | $14.19 | $13.37 | 22,306 |
| 2020-05-19 | $13.83 | $13.98 | $13.06 | $13.22 | $12.46 | 22,247 |
| 2020-05-18 | $13.52 | $14.01 | $12.74 | $13.94 | $13.14 | 32,267 |
| 2020-05-15 | $12.47 | $12.83 | $12.47 | $12.73 | $12.00 | 13,629 |
| 2020-05-14 | $12.47 | $12.78 | $11.24 | $12.39 | $11.68 | 35,877 |
| 2020-05-13 | $12.95 | $13.59 | $12.72 | $12.92 | $12.18 | 25,923 |
| 2020-05-12 | $13.79 | $13.79 | $13.02 | $13.15 | $12.39 | 24,297 |
| 2020-05-11 | $13.96 | $14.26 | $13.42 | $13.72 | $12.93 | 30,787 |
| 2020-05-08 | $13.81 | $14.53 | $13.81 | $14.17 | $13.36 | 24,753 |
| 2020-05-07 | $13.33 | $13.58 | $13.24 | $13.38 | $12.61 | 13,726 |
| 2020-05-06 | $13.79 | $14.13 | $12.97 | $12.97 | $12.22 | 13,234 |
| 2020-05-05 | $14.45 | $14.90 | $13.52 | $13.72 | $12.93 | 25,125 |
| 2020-05-04 | $13.46 | $14.32 | $13.46 | $14.18 | $13.37 | 15,311 |
| 2020-05-01 | $14.59 | $14.60 | $13.02 | $13.66 | $12.88 | 28,463 |
| 2020-04-30 | $15.80 | $15.80 | $14.28 | $14.63 | $13.79 | 18,522 |
| 2020-04-29 | $15.64 | $16.79 | $15.64 | $16.18 | $15.14 | 32,185 |
| 2020-04-28 | $14.98 | $15.08 | $14.47 | $15.08 | $14.11 | 16,988 |
| 2020-04-27 | $13.36 | $14.65 | $13.03 | $14.33 | $13.41 | 38,412 |
| 2020-04-24 | $12.98 | $13.83 | $12.60 | $13.21 | $12.36 | 11,734 |
| 2020-04-23 | $12.43 | $13.12 | $12.43 | $12.69 | $11.87 | 21,590 |
| 2020-04-22 | $12.33 | $12.75 | $12.22 | $12.58 | $11.77 | 16,154 |
| 2020-04-21 | $11.78 | $12.56 | $11.78 | $12.35 | $11.55 | 21,225 |
| 2020-04-20 | $13.00 | $13.36 | $11.73 | $12.34 | $11.54 | 27,705 |
| 2020-04-17 | $11.99 | $12.93 | $11.99 | $12.93 | $12.10 | 58,696 |
| 2020-04-16 | $12.95 | $12.97 | $11.06 | $11.71 | $10.95 | 50,505 |
| 2020-04-15 | $12.66 | $12.82 | $11.76 | $12.15 | $11.37 | 26,584 |
| 2020-04-14 | $13.50 | $13.50 | $12.47 | $12.85 | $12.02 | 19,883 |
| 2020-04-13 | $13.31 | $13.49 | $12.52 | $12.86 | $12.03 | 21,811 |
| 2020-04-09 | $12.40 | $13.65 | $12.34 | $13.65 | $12.77 | 20,717 |
| 2020-04-08 | $12.68 | $12.68 | $11.80 | $12.05 | $11.27 | 25,065 |
| 2020-04-07 | $13.10 | $13.10 | $11.88 | $12.31 | $11.52 | 28,467 |
| 2020-04-06 | $11.05 | $13.00 | $11.05 | $13.00 | $12.16 | 46,643 |
| 2020-04-03 | $11.18 | $12.20 | $10.68 | $10.73 | $10.04 | 28,046 |
| 2020-04-02 | $11.07 | $12.00 | $10.59 | $11.56 | $10.81 | 40,322 |
| 2020-04-01 | $12.39 | $12.39 | $11.00 | $11.20 | $10.48 | 30,115 |
| 2020-03-31 | $13.64 | $13.79 | $12.11 | $13.04 | $12.20 | 26,923 |
| 2020-03-30 | $12.06 | $13.80 | $11.71 | $13.80 | $12.91 | 21,660 |
| 2020-03-27 | $12.26 | $12.77 | $11.61 | $12.06 | $11.28 | 31,130 |
| 2020-03-26 | $12.09 | $12.84 | $11.85 | $12.83 | $12.00 | 21,589 |
| 2020-03-25 | $11.58 | $12.70 | $11.56 | $12.17 | $11.39 | 36,774 |
| 2020-03-24 | $12.43 | $12.43 | $11.15 | $11.74 | $10.98 | 40,492 |
| 2020-03-23 | $12.31 | $12.31 | $10.85 | $11.13 | $10.41 | 27,392 |
| 2020-03-20 | $13.69 | $13.71 | $11.36 | $12.00 | $11.23 | 70,942 |
| 2020-03-19 | $11.32 | $14.92 | $10.68 | $13.83 | $12.94 | 40,632 |
| 2020-03-18 | $13.54 | $13.69 | $10.76 | $11.32 | $10.59 | 34,755 |
| 2020-03-17 | $12.00 | $14.80 | $11.67 | $14.80 | $13.85 | 50,490 |
| 2020-03-16 | $14.81 | $15.62 | $11.45 | $11.79 | $11.03 | 35,452 |
| 2020-03-13 | $14.02 | $14.80 | $13.86 | $14.79 | $13.84 | 41,095 |
| 2020-03-12 | $13.07 | $14.98 | $13.07 | $13.41 | $12.55 | 41,405 |
| 2020-03-11 | $14.58 | $15.05 | $13.36 | $13.95 | $13.05 | 313,087 |
| 2020-03-10 | $14.54 | $15.49 | $14.54 | $14.85 | $13.89 | 145,041 |
| 2020-03-09 | $15.51 | $15.51 | $13.96 | $14.82 | $13.86 | 19,102 |
| 2020-03-06 | $16.51 | $17.11 | $16.14 | $16.47 | $15.41 | 19,283 |
| 2020-03-05 | $17.67 | $17.73 | $16.79 | $17.17 | $16.06 | 25,078 |
| 2020-03-04 | $17.61 | $17.97 | $17.06 | $17.95 | $16.79 | 20,534 |
| 2020-03-03 | $17.84 | $17.84 | $17.15 | $17.53 | $16.40 | 25,933 |
| 2020-03-02 | $17.40 | $18.00 | $17.40 | $17.91 | $16.76 | 20,852 |
| 2020-02-28 | $17.84 | $18.22 | $16.71 | $17.20 | $16.09 | 52,725 |
| 2020-02-27 | $18.66 | $18.89 | $18.13 | $18.36 | $17.18 | 25,219 |
| 2020-02-26 | $18.69 | $18.81 | $18.52 | $18.57 | $17.37 | 20,599 |
| 2020-02-25 | $18.92 | $19.12 | $18.37 | $18.52 | $17.33 | 49,978 |
| 2020-02-24 | $18.90 | $19.17 | $18.90 | $18.99 | $17.77 | 17,401 |
| 2020-02-21 | $19.49 | $19.52 | $19.09 | $19.38 | $18.13 | 71,340 |
| 2020-02-20 | $19.64 | $19.80 | $19.43 | $19.43 | $18.18 | 14,058 |
| 2020-02-19 | $19.65 | $19.98 | $19.58 | $19.60 | $18.34 | 14,523 |
| 2020-02-18 | $19.65 | $19.67 | $19.41 | $19.53 | $18.27 | 9,330 |
| 2020-02-14 | $19.65 | $19.86 | $19.46 | $19.52 | $18.26 | 10,202 |
| 2020-02-13 | $19.71 | $19.84 | $19.50 | $19.59 | $18.33 | 6,913 |
| 2020-02-12 | $19.65 | $19.73 | $19.45 | $19.57 | $18.31 | 11,528 |
| 2020-02-11 | $19.43 | $19.62 | $19.35 | $19.48 | $18.22 | 18,278 |
| 2020-02-10 | $19.53 | $19.53 | $19.31 | $19.39 | $18.14 | 9,884 |
| 2020-02-07 | $19.46 | $19.63 | $19.46 | $19.50 | $18.24 | 15,916 |
| 2020-02-06 | $19.55 | $19.66 | $19.47 | $19.52 | $18.26 | 20,852 |
| 2020-02-05 | $19.37 | $19.72 | $19.34 | $19.66 | $18.29 | 121,583 |
| 2020-02-04 | $19.41 | $19.44 | $19.13 | $19.13 | $17.80 | 24,137 |
| 2020-02-03 | $19.12 | $19.39 | $18.99 | $19.33 | $17.98 | 18,354 |
| 2020-01-31 | $19.49 | $19.51 | $18.77 | $18.79 | $17.48 | 49,966 |
| 2020-01-30 | $19.49 | $19.65 | $19.43 | $19.64 | $18.27 | 25,353 |
| 2020-01-29 | $19.75 | $19.75 | $19.63 | $19.65 | $18.28 | 17,324 |
| 2020-01-28 | $19.72 | $19.86 | $19.63 | $19.68 | $18.31 | 15,988 |
| 2020-01-27 | $19.50 | $19.75 | $19.50 | $19.59 | $18.22 | 137,428 |
| 2020-01-24 | $19.78 | $19.79 | $19.57 | $19.57 | $18.21 | 20,481 |
| 2020-01-23 | $19.67 | $19.92 | $19.47 | $19.74 | $18.36 | 27,550 |
| 2020-01-22 | $20.27 | $20.27 | $19.60 | $19.95 | $18.56 | 23,015 |
| 2020-01-21 | $20.59 | $20.79 | $20.27 | $20.30 | $18.88 | 14,140 |
| 2020-01-17 | $20.97 | $20.97 | $20.37 | $20.78 | $19.33 | 21,465 |
| 2020-01-16 | $20.45 | $20.80 | $20.28 | $20.78 | $19.33 | 55,254 |
| 2020-01-15 | $20.60 | $20.60 | $20.44 | $20.50 | $19.07 | 15,186 |
| 2020-01-14 | $21.02 | $21.14 | $20.67 | $20.69 | $19.25 | 62,711 |
| 2020-01-13 | $21.04 | $21.35 | $20.40 | $21.10 | $19.63 | 20,484 |
| 2020-01-10 | $21.58 | $21.58 | $21.08 | $21.08 | $19.61 | 22,919 |
| 2020-01-09 | $21.46 | $21.64 | $21.30 | $21.47 | $19.97 | 23,380 |
| 2020-01-08 | $21.29 | $21.54 | $21.29 | $21.39 | $19.90 | 16,264 |
| 2020-01-07 | $21.08 | $21.41 | $21.08 | $21.24 | $19.76 | 14,322 |
| 2020-01-06 | $21.31 | $21.69 | $21.20 | $21.51 | $20.01 | 18,996 |
| 2020-01-03 | $21.29 | $21.65 | $21.29 | $21.31 | $19.82 | 12,868 |
| 2020-01-02 | $21.60 | $21.65 | $21.41 | $21.52 | $20.02 | 14,519 |
| 2019-12-31 | $21.60 | $21.76 | $21.60 | $21.67 | $20.16 | 16,697 |
| 2019-12-30 | $21.60 | $21.81 | $21.34 | $21.65 | $20.14 | 15,514 |
| 2019-12-27 | $21.59 | $21.71 | $21.57 | $21.68 | $20.17 | 20,082 |
| 2019-12-26 | $21.76 | $21.78 | $21.41 | $21.67 | $20.16 | 8,399 |
| 2019-12-24 | $21.87 | $21.88 | $21.62 | $21.88 | $20.35 | 2,069 |
| 2019-12-23 | $21.92 | $22.15 | $21.26 | $21.88 | $20.35 | 12,076 |
| 2019-12-20 | $21.65 | $22.01 | $21.51 | $22.01 | $20.48 | 108,308 |
| 2019-12-19 | $21.82 | $22.00 | $21.69 | $21.69 | $20.18 | 34,253 |
| 2019-12-18 | $21.86 | $22.00 | $21.80 | $21.82 | $20.30 | 29,560 |
| 2019-12-17 | $21.47 | $21.89 | $21.47 | $21.75 | $20.23 | 30,245 |
| 2019-12-16 | $21.63 | $21.90 | $21.41 | $21.55 | $20.05 | 34,493 |
| 2019-12-13 | $21.52 | $21.72 | $21.30 | $21.55 | $20.05 | 19,978 |
| 2019-12-12 | $21.27 | $21.83 | $21.16 | $21.50 | $20.00 | 35,724 |
| 2019-12-11 | $21.11 | $21.49 | $21.11 | $21.40 | $19.91 | 19,277 |
| 2019-12-10 | $20.88 | $21.32 | $20.88 | $21.20 | $19.72 | 23,891 |
| 2019-12-09 | $20.97 | $21.14 | $20.92 | $21.02 | $19.55 | 21,749 |
| 2019-12-06 | $21.20 | $21.37 | $21.11 | $21.11 | $19.64 | 36,141 |
| 2019-12-05 | $20.78 | $20.92 | $20.78 | $20.87 | $19.41 | 21,284 |
| 2019-12-04 | $20.63 | $20.91 | $20.63 | $20.90 | $19.44 | 12,686 |
| 2019-12-03 | $20.98 | $20.98 | $20.68 | $20.68 | $19.24 | 30,019 |
| 2019-12-02 | $20.93 | $21.03 | $20.83 | $20.96 | $19.50 | 14,814 |
| 2019-11-29 | $20.97 | $21.10 | $20.97 | $21.10 | $19.63 | 5,348 |
| 2019-11-27 | $20.80 | $21.32 | $20.80 | $21.12 | $19.65 | 15,536 |
| 2019-11-26 | $20.69 | $21.08 | $20.69 | $20.90 | $19.44 | 27,742 |
| 2019-11-25 | $20.69 | $20.90 | $20.69 | $20.75 | $19.30 | 33,695 |
| 2019-11-22 | $20.54 | $20.75 | $20.54 | $20.58 | $19.15 | 8,747 |
| 2019-11-21 | $20.85 | $20.85 | $20.53 | $20.65 | $19.21 | 17,648 |
| 2019-11-20 | $20.76 | $21.09 | $20.65 | $20.72 | $19.28 | 28,896 |
| 2019-11-19 | $21.00 | $21.02 | $20.78 | $20.94 | $19.48 | 43,283 |
| 2019-11-18 | $20.80 | $20.95 | $20.60 | $20.94 | $19.48 | 16,589 |
| 2019-11-15 | $20.90 | $20.98 | $20.75 | $20.90 | $19.44 | 14,830 |
| 2019-11-14 | $20.62 | $20.80 | $20.62 | $20.80 | $19.35 | 21,338 |
| 2019-11-13 | $20.51 | $20.76 | $20.51 | $20.71 | $19.27 | 12,858 |
| 2019-11-12 | $20.80 | $20.86 | $20.71 | $20.71 | $19.27 | 19,971 |
| 2019-11-11 | $20.75 | $20.84 | $20.65 | $20.75 | $19.30 | 23,961 |
| 2019-11-08 | $20.74 | $20.75 | $20.51 | $20.69 | $19.25 | 20,821 |
| 2019-11-07 | $21.00 | $21.12 | $20.53 | $20.64 | $19.20 | 26,395 |
| 2019-11-06 | $21.22 | $21.28 | $20.84 | $20.96 | $19.50 | 21,447 |
| 2019-11-05 | $21.34 | $21.35 | $20.85 | $21.20 | $19.72 | 22,074 |
| 2019-11-04 | $21.26 | $21.44 | $21.03 | $21.24 | $19.76 | 21,786 |
| 2019-11-01 | $20.98 | $21.25 | $20.82 | $21.20 | $19.72 | 15,938 |
| 2019-10-31 | $20.67 | $20.93 | $20.66 | $20.83 | $19.38 | 10,991 |
| 2019-10-30 | $20.89 | $20.92 | $20.74 | $20.92 | $19.36 | 9,614 |
| 2019-10-29 | $20.59 | $21.04 | $20.59 | $20.86 | $19.30 | 13,368 |
| 2019-10-28 | $20.40 | $20.80 | $20.29 | $20.59 | $19.05 | 14,254 |
| 2019-10-25 | $20.01 | $20.37 | $20.01 | $20.23 | $18.72 | 17,024 |
| 2019-10-24 | $20.46 | $20.46 | $20.00 | $20.14 | $18.64 | 15,518 |
| 2019-10-23 | $20.40 | $20.50 | $20.22 | $20.38 | $18.86 | 14,511 |
| 2019-10-22 | $20.43 | $20.54 | $20.16 | $20.29 | $18.78 | 31,364 |
| 2019-10-21 | $20.25 | $20.90 | $20.10 | $20.45 | $18.92 | 27,514 |
| 2019-10-18 | $20.13 | $20.31 | $19.80 | $20.11 | $18.61 | 31,463 |
| 2019-10-17 | $21.39 | $21.39 | $19.33 | $20.32 | $18.80 | 24,239 |
| 2019-10-16 | $20.77 | $21.00 | $20.39 | $21.00 | $19.43 | 25,263 |
| 2019-10-15 | $20.50 | $20.87 | $20.50 | $20.81 | $19.26 | 25,016 |
| 2019-10-14 | $20.35 | $20.54 | $20.08 | $20.44 | $18.92 | 8,587 |
| 2019-10-11 | $20.54 | $20.61 | $20.41 | $20.53 | $19.00 | 23,924 |
| 2019-10-10 | $20.39 | $20.40 | $20.00 | $20.19 | $18.68 | 17,222 |
| 2019-10-09 | $20.10 | $20.42 | $19.93 | $20.35 | $18.83 | 26,980 |
| 2019-10-08 | $20.41 | $20.41 | $20.02 | $20.02 | $18.53 | 27,229 |
| 2019-10-07 | $20.13 | $20.62 | $20.02 | $20.55 | $19.02 | 10,768 |
| 2019-10-04 | $20.09 | $20.22 | $19.93 | $20.12 | $18.62 | 11,831 |
| 2019-10-03 | $19.92 | $20.12 | $19.24 | $19.82 | $18.34 | 23,039 |
| 2019-10-02 | $19.88 | $20.26 | $19.79 | $19.93 | $18.44 | 15,476 |
| 2019-10-01 | $20.51 | $20.51 | $20.03 | $20.03 | $18.54 | 15,975 |
| 2019-09-30 | $20.16 | $20.82 | $20.16 | $20.35 | $18.83 | 14,238 |
| 2019-09-27 | $20.70 | $20.80 | $19.92 | $20.17 | $18.67 | 24,733 |
| 2019-09-26 | $20.62 | $20.88 | $20.49 | $20.58 | $19.04 | 13,191 |
| 2019-09-25 | $20.60 | $20.93 | $20.52 | $20.71 | $19.16 | 26,545 |
| 2019-09-24 | $21.43 | $21.51 | $20.50 | $20.73 | $19.18 | 18,507 |
| 2019-09-23 | $19.03 | $21.75 | $19.03 | $21.55 | $19.94 | 26,545 |
| 2019-09-20 | $20.55 | $21.52 | $20.55 | $21.52 | $19.91 | 92,807 |
| 2019-09-19 | $20.82 | $21.37 | $20.57 | $20.64 | $19.10 | 20,873 |
| 2019-09-18 | $21.32 | $21.41 | $21.04 | $21.15 | $19.57 | 19,924 |
| 2019-09-17 | $21.38 | $21.50 | $21.20 | $21.21 | $19.63 | 16,713 |
| 2019-09-16 | $20.81 | $21.52 | $20.81 | $21.46 | $19.86 | 18,514 |
| 2019-09-13 | $21.42 | $21.56 | $21.09 | $21.30 | $19.71 | 48,236 |
| 2019-09-12 | $20.90 | $21.45 | $20.75 | $21.30 | $19.71 | 26,482 |
| 2019-09-11 | $21.20 | $21.25 | $20.54 | $20.96 | $19.40 | 22,284 |
| 2019-09-10 | $20.36 | $21.25 | $20.36 | $21.01 | $19.44 | 15,971 |
| 2019-09-09 | $20.07 | $20.70 | $20.06 | $20.65 | $19.11 | 12,032 |
| 2019-09-06 | $20.55 | $20.55 | $19.81 | $19.87 | $18.39 | 16,570 |
| 2019-09-05 | $20.09 | $20.68 | $19.92 | $20.55 | $19.02 | 13,068 |
| 2019-09-04 | $19.88 | $19.88 | $19.50 | $19.51 | $18.05 | 11,287 |
| 2019-09-03 | $19.47 | $19.53 | $19.20 | $19.32 | $17.88 | 15,085 |
| 2019-08-30 | $19.39 | $19.59 | $19.20 | $19.58 | $18.12 | 29,262 |
| 2019-08-29 | $19.62 | $19.84 | $19.32 | $19.40 | $17.95 | 48,078 |
| 2019-08-28 | $19.18 | $19.68 | $19.18 | $19.38 | $17.93 | 16,332 |
| 2019-08-27 | $20.04 | $20.08 | $19.11 | $19.11 | $17.68 | 14,933 |
| 2019-08-26 | $19.20 | $19.99 | $19.20 | $19.84 | $18.36 | 12,252 |
| 2019-08-23 | $19.60 | $19.60 | $18.97 | $19.00 | $17.58 | 15,131 |
| 2019-08-22 | $19.82 | $19.88 | $19.58 | $19.58 | $18.12 | 11,795 |
| 2019-08-21 | $20.26 | $20.45 | $19.60 | $19.60 | $18.14 | 9,379 |
| 2019-08-20 | $20.20 | $20.24 | $20.02 | $20.02 | $18.53 | 8,241 |
| 2019-08-19 | $20.14 | $20.63 | $20.14 | $20.21 | $18.70 | 12,046 |
| 2019-08-16 | $19.92 | $20.36 | $19.82 | $20.12 | $18.62 | 15,024 |
| 2019-08-15 | $20.06 | $20.06 | $19.66 | $19.78 | $18.30 | 7,337 |
| 2019-08-14 | $19.97 | $20.32 | $19.71 | $19.71 | $18.24 | 10,954 |
| 2019-08-13 | $20.24 | $20.54 | $20.01 | $20.31 | $18.79 | 13,005 |
| 2019-08-12 | $20.11 | $20.58 | $20.11 | $20.35 | $18.83 | 12,183 |
| 2019-08-09 | $20.15 | $20.46 | $20.15 | $20.20 | $18.69 | 9,326 |
| 2019-08-08 | $19.97 | $20.46 | $19.97 | $20.15 | $18.65 | 17,703 |
| 2019-08-07 | $19.84 | $20.10 | $19.66 | $19.81 | $18.33 | 14,374 |
| 2019-08-06 | $19.87 | $20.11 | $19.72 | $20.01 | $18.52 | 18,742 |
| 2019-08-05 | $20.08 | $20.48 | $19.70 | $19.70 | $18.23 | 15,200 |
| 2019-08-02 | $20.36 | $20.53 | $20.21 | $20.21 | $18.70 | 10,698 |
| 2019-08-01 | $20.68 | $20.99 | $20.55 | $20.55 | $19.02 | 17,503 |
| 2019-07-31 | $20.99 | $21.14 | $20.73 | $20.73 | $19.08 | 28,479 |
| 2019-07-30 | $20.84 | $21.00 | $20.77 | $20.82 | $19.16 | 26,835 |
| 2019-07-29 | $20.93 | $21.25 | $20.73 | $20.75 | $19.10 | 24,830 |
| 2019-07-26 | $21.04 | $21.25 | $21.04 | $21.06 | $19.39 | 17,711 |
| 2019-07-25 | $21.50 | $21.50 | $21.00 | $21.02 | $19.35 | 15,444 |
| 2019-07-24 | $20.97 | $21.50 | $20.93 | $21.31 | $19.62 | 33,370 |
| 2019-07-23 | $20.86 | $21.00 | $20.81 | $21.00 | $19.33 | 7,812 |
| 2019-07-22 | $20.89 | $21.00 | $20.61 | $20.98 | $19.31 | 8,291 |
| 2019-07-19 | $20.35 | $20.63 | $20.33 | $20.42 | $18.80 | 12,989 |
| 2019-07-18 | $20.45 | $20.69 | $20.44 | $20.50 | $18.87 | 10,944 |
| 2019-07-17 | $20.68 | $20.68 | $20.24 | $20.31 | $18.69 | 8,641 |
| 2019-07-16 | $20.54 | $20.86 | $20.26 | $20.85 | $19.19 | 13,299 |
| 2019-07-15 | $20.60 | $20.60 | $20.32 | $20.54 | $18.91 | 10,998 |
| 2019-07-12 | $20.72 | $20.75 | $19.98 | $20.59 | $18.95 | 18,354 |
| 2019-07-11 | $20.71 | $20.84 | $20.58 | $20.84 | $19.18 | 10,388 |
| 2019-07-10 | $21.00 | $21.04 | $20.70 | $20.71 | $19.06 | 20,821 |
| 2019-07-09 | $20.81 | $21.04 | $20.81 | $20.95 | $19.28 | 14,819 |
| 2019-07-08 | $20.98 | $21.10 | $20.75 | $20.93 | $19.27 | 10,279 |
| 2019-07-05 | $20.92 | $21.24 | $20.81 | $21.10 | $19.42 | 10,447 |
| 2019-07-03 | $21.11 | $21.11 | $20.70 | $20.92 | $19.26 | 4,556 |
| 2019-07-02 | $21.24 | $21.32 | $20.55 | $21.13 | $19.45 | 9,674 |
| 2019-07-01 | $21.34 | $21.45 | $20.72 | $21.43 | $19.73 | 39,820 |
| 2019-06-28 | $20.39 | $21.48 | $20.35 | $21.47 | $19.76 | 127,498 |
| 2019-06-27 | $19.86 | $20.36 | $19.86 | $20.36 | $18.74 | 17,842 |
| 2019-06-26 | $19.53 | $20.24 | $19.53 | $20.10 | $18.50 | 18,598 |
| 2019-06-25 | $19.80 | $19.87 | $19.50 | $19.81 | $18.23 | 58,701 |
| 2019-06-24 | $20.14 | $20.15 | $19.77 | $19.80 | $18.23 | 24,283 |
| 2019-06-21 | $19.70 | $20.38 | $19.62 | $20.38 | $18.76 | 37,690 |
| 2019-06-20 | $20.30 | $20.30 | $19.66 | $19.84 | $18.26 | 4,489 |
| 2019-06-19 | $20.03 | $20.39 | $19.89 | $20.30 | $18.69 | 8,710 |
| 2019-06-18 | $19.89 | $20.48 | $19.89 | $20.06 | $18.46 | 7,984 |
| 2019-06-17 | $19.70 | $19.98 | $19.67 | $19.86 | $18.28 | 7,011 |
| 2019-06-14 | $19.76 | $19.89 | $19.71 | $19.71 | $18.14 | 10,376 |
| 2019-06-13 | $19.69 | $20.00 | $19.60 | $19.98 | $18.39 | 9,116 |
| 2019-06-12 | $19.69 | $19.85 | $19.50 | $19.50 | $17.95 | 9,325 |
| 2019-06-11 | $19.58 | $19.85 | $19.51 | $19.65 | $18.09 | 10,537 |
| 2019-06-10 | $19.47 | $19.69 | $19.47 | $19.66 | $18.10 | 9,594 |
| 2019-06-07 | $19.35 | $19.55 | $19.14 | $19.48 | $17.93 | 10,626 |
| 2019-06-06 | $19.60 | $19.60 | $19.40 | $19.57 | $18.01 | 4,409 |
| 2019-06-05 | $19.64 | $19.94 | $19.57 | $19.57 | $18.01 | 10,382 |
| 2019-06-04 | $19.41 | $19.79 | $19.41 | $19.76 | $18.19 | 10,964 |
| 2019-06-03 | $19.64 | $19.65 | $19.21 | $19.40 | $17.86 | 21,481 |
| 2019-05-31 | $19.45 | $19.79 | $19.29 | $19.62 | $18.06 | 22,131 |
| 2019-05-30 | $19.98 | $20.05 | $19.61 | $19.64 | $18.08 | 17,441 |
| 2019-05-29 | $20.09 | $20.17 | $19.68 | $19.68 | $18.11 | 23,770 |
| 2019-05-28 | $20.03 | $20.35 | $19.92 | $20.04 | $18.45 | 8,975 |
| 2019-05-24 | $20.27 | $20.31 | $20.05 | $20.31 | $18.69 | 6,723 |
| 2019-05-23 | $20.09 | $20.34 | $19.78 | $19.80 | $18.23 | 19,390 |
| 2019-05-22 | $20.12 | $20.25 | $20.12 | $20.23 | $18.62 | 11,025 |
| 2019-05-21 | $20.32 | $20.50 | $20.09 | $20.36 | $18.74 | 17,352 |
| 2019-05-20 | $20.03 | $20.27 | $20.03 | $20.19 | $18.58 | 16,708 |
| 2019-05-17 | $20.26 | $20.36 | $19.87 | $20.21 | $18.60 | 11,762 |
| 2019-05-16 | $19.71 | $20.42 | $19.71 | $20.30 | $18.69 | 9,622 |
| 2019-05-15 | $20.00 | $20.02 | $19.84 | $19.99 | $18.40 | 59,204 |
| 2019-05-14 | $19.91 | $20.12 | $19.70 | $20.12 | $18.52 | 9,777 |
| 2019-05-13 | $19.75 | $20.09 | $19.08 | $19.88 | $18.30 | 13,532 |
| 2019-05-10 | $19.94 | $20.18 | $19.87 | $19.93 | $18.34 | 127,207 |
| 2019-05-09 | $20.11 | $20.22 | $19.99 | $20.02 | $18.43 | 12,529 |
| 2019-05-08 | $19.79 | $20.28 | $19.63 | $20.12 | $18.52 | 15,935 |
| 2019-05-07 | $20.03 | $20.23 | $19.77 | $19.77 | $18.20 | 18,394 |
| 2019-05-06 | $19.87 | $20.26 | $19.68 | $20.16 | $18.56 | 11,192 |
| 2019-05-03 | $19.98 | $20.20 | $19.89 | $20.01 | $18.42 | 16,831 |
| 2019-05-02 | $19.82 | $20.01 | $19.66 | $19.94 | $18.35 | 9,582 |
| 2019-05-01 | $20.27 | $20.47 | $20.01 | $20.01 | $18.32 | 23,183 |
| 2019-04-30 | $20.50 | $20.50 | $20.29 | $20.46 | $18.73 | 28,360 |
| 2019-04-29 | $20.50 | $20.50 | $20.12 | $20.48 | $18.75 | 26,821 |
| 2019-04-26 | $20.25 | $20.50 | $20.23 | $20.50 | $18.77 | 17,634 |
| 2019-04-25 | $19.88 | $20.02 | $19.88 | $20.02 | $18.33 | 10,216 |
| 2019-04-24 | $19.51 | $19.97 | $19.31 | $19.85 | $18.17 | 9,037 |
| 2019-04-23 | $19.40 | $19.72 | $19.31 | $19.53 | $17.88 | 15,308 |
| 2019-04-22 | $19.49 | $19.59 | $19.27 | $19.32 | $17.69 | 27,325 |
| 2019-04-18 | $19.60 | $19.69 | $19.41 | $19.63 | $17.97 | 24,686 |
| 2019-04-17 | $19.69 | $19.95 | $19.69 | $19.75 | $18.08 | 8,179 |
| 2019-04-16 | $19.88 | $19.96 | $19.67 | $19.67 | $18.01 | 11,447 |
| 2019-04-15 | $19.45 | $20.00 | $19.32 | $19.99 | $18.30 | 14,548 |
| 2019-04-12 | $19.79 | $19.84 | $19.29 | $19.45 | $17.80 | 10,780 |
| 2019-04-11 | $19.87 | $20.00 | $19.67 | $19.67 | $18.01 | 15,270 |
| 2019-04-10 | $19.95 | $20.00 | $19.74 | $19.74 | $18.07 | 11,871 |
| 2019-04-09 | $19.92 | $19.96 | $19.78 | $19.78 | $18.11 | 4,477 |
| 2019-04-08 | $19.78 | $19.99 | $19.69 | $19.89 | $18.21 | 7,240 |
| 2019-04-05 | $19.71 | $20.00 | $19.71 | $20.00 | $18.31 | 10,120 |
| 2019-04-04 | $19.93 | $19.93 | $19.74 | $19.80 | $18.13 | 5,108 |
| 2019-04-03 | $19.94 | $19.94 | $19.78 | $19.91 | $18.23 | 9,034 |
| 2019-04-02 | $19.85 | $19.89 | $19.81 | $19.87 | $18.19 | 17,906 |
| 2019-04-01 | $19.44 | $20.00 | $19.44 | $19.85 | $18.17 | 23,785 |
| 2019-03-29 | $19.66 | $19.66 | $19.27 | $19.55 | $17.90 | 28,063 |
| 2019-03-28 | $19.65 | $19.73 | $19.54 | $19.60 | $17.94 | 10,185 |
| 2019-03-27 | $19.47 | $19.84 | $19.47 | $19.67 | $18.01 | 10,827 |
| 2019-03-26 | $19.77 | $19.94 | $19.58 | $19.70 | $18.03 | 18,821 |
| 2019-03-25 | $19.67 | $19.86 | $19.67 | $19.86 | $18.18 | 10,583 |
| 2019-03-22 | $19.79 | $19.86 | $19.57 | $19.64 | $17.98 | 49,739 |
| 2019-03-21 | $19.90 | $20.00 | $19.85 | $19.85 | $18.17 | 15,152 |
| 2019-03-20 | $19.94 | $20.16 | $19.90 | $19.90 | $18.22 | 10,376 |
| 2019-03-19 | $20.18 | $20.18 | $19.97 | $20.05 | $18.35 | 14,776 |
| 2019-03-18 | $19.92 | $20.07 | $19.81 | $20.07 | $18.37 | 11,061 |
| 2019-03-15 | $20.08 | $20.18 | $19.89 | $20.01 | $18.32 | 40,716 |
| 2019-03-14 | $20.20 | $20.31 | $19.82 | $20.21 | $18.50 | 8,283 |
| 2019-03-13 | $20.00 | $20.11 | $19.93 | $19.93 | $18.24 | 10,088 |
| 2019-03-12 | $19.97 | $20.11 | $19.90 | $19.95 | $18.26 | 7,888 |
| 2019-03-11 | $19.89 | $20.09 | $19.66 | $19.97 | $18.28 | 21,982 |
| 2019-03-08 | $19.57 | $19.98 | $19.55 | $19.85 | $18.17 | 12,794 |
| 2019-03-07 | $19.55 | $19.73 | $19.53 | $19.69 | $18.02 | 51,205 |
| 2019-03-06 | $19.78 | $19.96 | $19.70 | $19.70 | $18.03 | 12,826 |
| 2019-03-05 | $19.57 | $20.00 | $19.56 | $20.00 | $18.31 | 12,405 |
| 2019-03-04 | $19.57 | $19.79 | $19.43 | $19.56 | $17.91 | 62,413 |
| 2019-03-01 | $19.57 | $19.61 | $19.50 | $19.55 | $17.90 | 17,142 |
| 2019-02-28 | $19.51 | $19.60 | $19.46 | $19.47 | $17.82 | 20,312 |
| 2019-02-27 | $19.61 | $19.74 | $19.55 | $19.55 | $17.90 | 20,771 |
| 2019-02-26 | $19.56 | $19.90 | $19.56 | $19.69 | $18.02 | 32,976 |
| 2019-02-25 | $19.95 | $19.95 | $19.54 | $19.54 | $17.89 | 24,017 |
| 2019-02-22 | $19.92 | $20.00 | $19.90 | $19.95 | $18.26 | 13,817 |
| 2019-02-21 | $19.65 | $19.99 | $19.65 | $19.90 | $18.22 | 6,537 |
| 2019-02-20 | $19.81 | $19.95 | $19.81 | $19.82 | $18.14 | 18,487 |
| 2019-02-19 | $19.95 | $20.00 | $19.85 | $19.95 | $18.26 | 61,432 |
| 2019-02-15 | $19.62 | $19.97 | $19.62 | $19.90 | $18.22 | 20,052 |
| 2019-02-14 | $19.75 | $19.94 | $19.57 | $19.57 | $17.91 | 67,152 |
| 2019-02-13 | $19.86 | $19.97 | $19.75 | $19.90 | $18.22 | 3,105 |
| 2019-02-12 | $19.83 | $19.87 | $19.75 | $19.87 | $18.19 | 7,798 |
| 2019-02-11 | $19.75 | $19.98 | $19.75 | $19.76 | $18.09 | 7,823 |
| 2019-02-08 | $19.79 | $19.96 | $19.79 | $19.86 | $18.18 | 8,307 |
| 2019-02-07 | $19.75 | $19.88 | $19.61 | $19.75 | $18.08 | 9,723 |
| 2019-02-06 | $19.70 | $19.94 | $19.67 | $19.77 | $18.01 | 9,272 |
| 2019-02-05 | $19.80 | $19.95 | $19.76 | $19.77 | $18.01 | 20,335 |
| 2019-02-04 | $19.76 | $20.00 | $19.76 | $19.80 | $18.03 | 7,014 |
| 2019-02-01 | $19.77 | $19.97 | $19.76 | $19.77 | $18.01 | 9,067 |
| 2019-01-31 | $19.75 | $19.93 | $19.75 | $19.77 | $18.01 | 12,521 |
| 2019-01-30 | $19.75 | $19.91 | $19.75 | $19.80 | $18.03 | 17,409 |
| 2019-01-29 | $19.98 | $20.06 | $19.75 | $19.75 | $17.99 | 10,344 |
| 2019-01-28 | $19.78 | $20.15 | $19.78 | $20.06 | $18.27 | 13,859 |
| 2019-01-25 | $19.56 | $20.20 | $19.56 | $19.99 | $18.21 | 14,402 |
| 2019-01-24 | $20.05 | $20.20 | $19.28 | $19.55 | $17.81 | 25,216 |
| 2019-01-23 | $19.61 | $20.20 | $19.37 | $20.20 | $18.40 | 21,454 |
| 2019-01-22 | $19.34 | $20.35 | $19.13 | $19.67 | $17.92 | 30,206 |
| 2019-01-18 | $18.90 | $19.50 | $18.90 | $19.42 | $17.69 | 11,572 |
| 2019-01-17 | $18.60 | $19.40 | $18.60 | $18.90 | $17.21 | 22,781 |
| 2019-01-16 | $18.62 | $18.89 | $18.42 | $18.60 | $16.94 | 51,755 |
| 2019-01-15 | $18.50 | $18.87 | $18.33 | $18.60 | $16.94 | 32,162 |
| 2019-01-14 | $18.32 | $18.85 | $18.32 | $18.46 | $16.81 | 21,972 |
| 2019-01-11 | $18.47 | $18.84 | $18.17 | $18.35 | $16.71 | 27,994 |
| 2019-01-10 | $18.47 | $18.87 | $18.38 | $18.58 | $16.92 | 20,058 |
| 2019-01-09 | $18.69 | $19.06 | $18.10 | $18.42 | $16.78 | 23,289 |
| 2019-01-08 | $19.21 | $19.21 | $18.33 | $18.69 | $17.02 | 28,722 |
| 2019-01-07 | $19.04 | $19.60 | $18.90 | $19.20 | $17.49 | 13,719 |
| 2019-01-04 | $19.00 | $19.15 | $18.54 | $19.08 | $17.38 | 24,424 |
| 2019-01-03 | $18.94 | $19.52 | $18.80 | $18.84 | $17.16 | 13,485 |
| 2019-01-02 | $18.72 | $19.01 | $18.70 | $19.01 | $17.31 | 11,059 |
| 2018-12-31 | $18.53 | $19.30 | $18.51 | $18.87 | $17.19 | 22,715 |
| 2018-12-28 | $18.36 | $19.46 | $17.50 | $18.49 | $16.84 | 39,772 |
| 2018-12-27 | $18.97 | $19.51 | $18.03 | $18.15 | $16.53 | 67,527 |
| 2018-12-26 | $18.86 | $19.53 | $18.12 | $19.13 | $17.42 | 20,378 |
| 2018-12-24 | $17.60 | $19.49 | $17.60 | $18.75 | $17.08 | 18,268 |
| 2018-12-21 | $17.89 | $18.35 | $16.65 | $17.64 | $16.07 | 111,844 |
| 2018-12-20 | $18.01 | $18.14 | $17.72 | $18.00 | $16.39 | 20,164 |
| 2018-12-19 | $18.29 | $18.36 | $17.86 | $18.11 | $16.49 | 48,196 |
| 2018-12-18 | $18.57 | $18.74 | $15.66 | $18.40 | $16.76 | 18,026 |
| 2018-12-17 | $18.87 | $19.11 | $18.53 | $18.55 | $16.90 | 23,261 |
| 2018-12-14 | $18.97 | $18.97 | $18.70 | $18.80 | $17.12 | 17,496 |
| 2018-12-13 | $19.55 | $19.57 | $19.03 | $19.06 | $17.36 | 12,400 |
| 2018-12-12 | $19.33 | $19.76 | $19.22 | $19.50 | $17.76 | 17,564 |
| 2018-12-11 | $19.10 | $19.39 | $18.79 | $19.02 | $17.32 | 17,140 |
| 2018-12-10 | $19.01 | $19.22 | $18.71 | $18.96 | $17.27 | 15,343 |
| 2018-12-07 | $19.01 | $19.26 | $18.92 | $19.05 | $17.35 | 23,065 |
| 2018-12-06 | $19.15 | $19.77 | $18.40 | $19.09 | $17.39 | 56,608 |
| 2018-12-04 | $20.42 | $20.42 | $19.27 | $19.28 | $17.56 | 11,556 |
| 2018-12-03 | $20.41 | $20.45 | $20.15 | $20.42 | $18.60 | 5,694 |
| 2018-11-30 | $20.40 | $20.50 | $20.25 | $20.35 | $18.53 | 16,633 |
| 2018-11-29 | $20.45 | $20.45 | $20.00 | $20.43 | $18.61 | 9,351 |
| 2018-11-28 | $19.82 | $20.50 | $19.75 | $20.48 | $18.65 | 21,589 |
| 2018-11-27 | $19.63 | $19.82 | $19.39 | $19.72 | $17.96 | 12,264 |
| 2018-11-26 | $19.80 | $19.81 | $19.25 | $19.71 | $17.95 | 12,299 |
| 2018-11-23 | $19.66 | $19.80 | $19.61 | $19.80 | $18.03 | 31,021 |
| 2018-11-21 | $19.52 | $19.79 | $19.52 | $19.71 | $17.95 | 6,182 |
| 2018-11-20 | $19.40 | $19.69 | $19.40 | $19.58 | $17.83 | 11,419 |
| 2018-11-19 | $19.19 | $19.56 | $19.16 | $19.47 | $17.73 | 14,101 |
| 2018-11-16 | $19.13 | $19.48 | $19.12 | $19.16 | $17.45 | 24,276 |
| 2018-11-15 | $19.39 | $19.80 | $19.00 | $19.15 | $17.44 | 15,215 |
| 2018-11-14 | $20.50 | $20.50 | $19.26 | $19.46 | $17.72 | 73,201 |
| 2018-11-13 | $19.97 | $20.48 | $19.97 | $20.46 | $18.64 | 48,472 |
| 2018-11-12 | $19.95 | $20.08 | $19.83 | $19.95 | $18.17 | 10,315 |
| 2018-11-09 | $20.05 | $20.08 | $19.89 | $19.99 | $18.21 | 9,376 |
| 2018-11-08 | $20.10 | $20.17 | $19.90 | $20.09 | $18.30 | 12,870 |
| 2018-11-07 | $20.06 | $20.14 | $19.89 | $20.14 | $18.34 | 8,495 |
| 2018-11-06 | $20.11 | $20.26 | $19.83 | $19.98 | $18.20 | 18,799 |
| 2018-11-05 | $19.87 | $20.27 | $19.87 | $20.07 | $18.28 | 23,869 |
| 2018-11-02 | $20.30 | $20.56 | $19.75 | $20.00 | $18.22 | 61,031 |
| 2018-11-01 | $20.24 | $20.36 | $19.80 | $20.22 | $18.42 | 12,293 |
| 2018-10-31 | $20.67 | $20.70 | $19.61 | $20.24 | $18.35 | 17,790 |
| 2018-10-30 | $20.55 | $20.75 | $20.52 | $20.64 | $18.72 | 16,692 |
| 2018-10-29 | $20.39 | $20.81 | $20.33 | $20.61 | $18.69 | 14,805 |
| 2018-10-26 | $21.04 | $21.04 | $19.97 | $20.36 | $18.46 | 18,790 |
| 2018-10-25 | $21.09 | $21.36 | $20.35 | $21.06 | $19.10 | 15,984 |
| 2018-10-24 | $21.46 | $21.50 | $20.72 | $20.72 | $18.79 | 27,684 |
| 2018-10-23 | $21.59 | $21.70 | $21.21 | $21.62 | $19.60 | 19,465 |
| 2018-10-22 | $21.62 | $21.89 | $21.39 | $21.70 | $19.68 | 17,602 |
| 2018-10-19 | $20.89 | $21.81 | $20.89 | $21.43 | $19.43 | 18,431 |
| 2018-10-18 | $20.92 | $21.00 | $20.53 | $20.94 | $18.99 | 60,810 |
| 2018-10-17 | $19.81 | $20.09 | $19.70 | $19.98 | $18.12 | 47,913 |
| 2018-10-16 | $19.86 | $19.89 | $19.72 | $19.87 | $18.02 | 19,578 |
| 2018-10-15 | $19.86 | $20.12 | $19.68 | $19.85 | $18.00 | 9,605 |
| 2018-10-12 | $20.60 | $20.71 | $19.74 | $19.90 | $18.04 | 37,429 |
| 2018-10-11 | $20.66 | $20.75 | $20.39 | $20.39 | $18.49 | 9,980 |
| 2018-10-10 | $20.91 | $20.98 | $20.69 | $20.77 | $18.83 | 14,985 |
| 2018-10-09 | $20.88 | $21.13 | $20.88 | $20.92 | $18.97 | 21,355 |
| 2018-10-08 | $20.91 | $21.03 | $20.42 | $20.87 | $18.92 | 10,786 |
| 2018-10-05 | $20.86 | $20.98 | $20.44 | $20.92 | $18.97 | 10,952 |
| 2018-10-04 | $20.96 | $21.08 | $20.14 | $20.77 | $18.83 | 70,881 |
| 2018-10-03 | $20.94 | $20.94 | $20.63 | $20.88 | $18.93 | 15,332 |
| 2018-10-02 | $21.15 | $21.49 | $20.79 | $20.89 | $18.94 | 128,881 |
| 2018-10-01 | $21.63 | $21.64 | $20.51 | $21.31 | $19.32 | 239,600 |
| 2018-09-28 | $21.49 | $21.61 | $21.49 | $21.61 | $19.60 | 41,980 |
| 2018-09-27 | $21.60 | $21.60 | $21.51 | $21.55 | $19.54 | 28,600 |
| 2018-09-26 | $21.69 | $21.69 | $21.57 | $21.61 | $19.60 | 14,423 |
| 2018-09-25 | $21.71 | $21.75 | $21.55 | $21.60 | $19.59 | 12,043 |
| 2018-09-24 | $21.62 | $21.68 | $21.48 | $21.63 | $19.61 | 48,411 |
| 2018-09-21 | $21.66 | $21.75 | $21.62 | $21.63 | $19.61 | 32,672 |
| 2018-09-20 | $21.37 | $21.75 | $21.37 | $21.70 | $19.68 | 20,724 |
| 2018-09-19 | $21.59 | $21.75 | $21.24 | $21.65 | $19.63 | 27,381 |
| 2018-09-18 | $21.60 | $21.70 | $21.60 | $21.61 | $19.60 | 21,899 |
| 2018-09-17 | $21.56 | $21.74 | $20.88 | $21.61 | $19.60 | 10,899 |
| 2018-09-14 | $21.59 | $21.70 | $21.59 | $21.69 | $19.67 | 48,451 |
| 2018-09-13 | $21.69 | $21.71 | $21.57 | $21.60 | $19.59 | 12,246 |
| 2018-09-12 | $21.50 | $21.66 | $21.50 | $21.60 | $19.59 | 15,451 |
| 2018-09-11 | $21.67 | $21.88 | $21.47 | $21.61 | $19.60 | 68,070 |
| 2018-09-10 | $21.62 | $21.80 | $21.26 | $21.77 | $19.74 | 9,834 |
| 2018-09-07 | $21.59 | $21.63 | $21.46 | $21.63 | $19.61 | 12,768 |
| 2018-09-06 | $21.50 | $21.64 | $21.45 | $21.57 | $19.56 | 10,579 |
| 2018-09-05 | $21.56 | $21.70 | $21.50 | $21.63 | $19.61 | 13,156 |
| 2018-09-04 | $21.56 | $21.63 | $21.23 | $21.54 | $19.53 | 7,079 |
| 2018-08-31 | $21.41 | $21.74 | $21.35 | $21.61 | $19.60 | 10,589 |
| 2018-08-30 | $21.45 | $21.47 | $21.24 | $21.40 | $19.40 | 12,575 |
| 2018-08-29 | $21.24 | $21.44 | $21.03 | $21.44 | $19.44 | 9,869 |
| 2018-08-28 | $21.14 | $21.35 | $21.11 | $21.25 | $19.27 | 13,434 |
| 2018-08-27 | $20.99 | $21.29 | $20.99 | $21.15 | $19.18 | 17,571 |
| 2018-08-24 | $21.06 | $21.18 | $20.82 | $21.07 | $19.11 | 62,761 |
| 2018-08-23 | $21.27 | $21.42 | $21.10 | $21.15 | $19.18 | 18,457 |
| 2018-08-22 | $21.56 | $21.67 | $21.38 | $21.38 | $19.39 | 12,029 |
| 2018-08-21 | $21.64 | $21.70 | $21.62 | $21.64 | $19.62 | 16,456 |
| 2018-08-20 | $21.68 | $21.70 | $21.41 | $21.61 | $19.60 | 11,693 |
| 2018-08-17 | $21.62 | $21.73 | $21.60 | $21.61 | $19.60 | 29,726 |
| 2018-08-16 | $21.45 | $21.83 | $21.32 | $21.70 | $19.68 | 18,759 |
| 2018-08-15 | $21.77 | $21.85 | $21.38 | $21.50 | $19.50 | 87,865 |
| 2018-08-14 | $21.33 | $21.80 | $21.33 | $21.74 | $19.71 | 10,909 |
| 2018-08-13 | $21.89 | $21.91 | $21.28 | $21.75 | $19.72 | 13,444 |
| 2018-08-10 | $21.65 | $21.98 | $21.23 | $21.88 | $19.84 | 21,968 |
| 2018-08-09 | $21.58 | $22.00 | $21.58 | $21.71 | $19.69 | 18,873 |
| 2018-08-08 | $21.90 | $22.00 | $21.69 | $21.93 | $19.89 | 11,097 |
| 2018-08-07 | $21.84 | $21.93 | $21.60 | $21.89 | $19.85 | 7,172 |
| 2018-08-06 | $21.88 | $21.89 | $21.70 | $21.86 | $19.82 | 8,101 |
| 2018-08-03 | $21.82 | $21.83 | $21.65 | $21.83 | $19.79 | 29,101 |
| 2018-08-02 | $21.49 | $21.81 | $21.49 | $21.77 | $19.74 | 17,329 |
| 2018-08-01 | $21.51 | $21.71 | $21.36 | $21.54 | $19.46 | 11,657 |
| 2018-07-31 | $21.15 | $21.61 | $21.15 | $21.49 | $19.42 | 8,084 |
| 2018-07-30 | $21.05 | $21.29 | $20.99 | $21.01 | $18.98 | 13,960 |
| 2018-07-27 | $21.29 | $21.29 | $20.82 | $20.97 | $18.95 | 13,613 |
| 2018-07-26 | $21.22 | $21.38 | $21.15 | $21.19 | $19.14 | 7,202 |
| 2018-07-25 | $21.00 | $21.24 | $21.00 | $21.21 | $19.16 | 17,102 |
| 2018-07-24 | $21.15 | $21.25 | $20.83 | $21.00 | $18.97 | 13,820 |
| 2018-07-23 | $21.15 | $21.41 | $21.15 | $21.16 | $19.12 | 11,086 |
| 2018-07-20 | $21.24 | $21.44 | $21.14 | $21.17 | $19.13 | 21,092 |
| 2018-07-19 | $21.15 | $21.30 | $21.04 | $21.27 | $19.22 | 28,086 |
| 2018-07-18 | $21.15 | $21.39 | $21.15 | $21.24 | $19.19 | 7,205 |
| 2018-07-17 | $21.40 | $21.57 | $21.15 | $21.16 | $19.12 | 13,161 |
| 2018-07-16 | $21.23 | $21.47 | $21.23 | $21.36 | $19.30 | 5,167 |
| 2018-07-13 | $21.28 | $21.36 | $21.15 | $21.24 | $19.19 | 20,089 |
| 2018-07-12 | $21.40 | $21.40 | $20.90 | $21.27 | $19.22 | 13,589 |
| 2018-07-11 | $21.68 | $21.68 | $21.15 | $21.23 | $19.18 | 12,649 |
| 2018-07-10 | $21.90 | $22.00 | $21.62 | $21.67 | $19.58 | 9,057 |
| 2018-07-09 | $21.64 | $22.00 | $21.64 | $21.91 | $19.79 | 20,800 |
| 2018-07-06 | $21.55 | $21.88 | $21.55 | $21.70 | $19.60 | 15,719 |
| 2018-07-05 | $21.85 | $22.06 | $21.48 | $21.68 | $19.59 | 27,435 |
| 2018-07-03 | $21.75 | $22.12 | $21.35 | $21.86 | $19.75 | 13,504 |
| 2018-07-02 | $21.17 | $22.14 | $21.17 | $21.60 | $19.51 | 27,211 |
| 2018-06-29 | $21.81 | $21.95 | $21.01 | $21.16 | $19.12 | 31,011 |
| 2018-06-28 | $21.51 | $21.75 | $21.18 | $21.30 | $19.24 | 31,346 |
| 2018-06-27 | $22.15 | $22.15 | $21.30 | $21.48 | $19.41 | 48,498 |
| 2018-06-26 | $22.20 | $22.20 | $21.71 | $21.80 | $19.70 | 45,086 |
| 2018-06-25 | $21.30 | $22.34 | $21.30 | $22.19 | $20.05 | 49,294 |
| 2018-06-22 | $21.34 | $21.42 | $20.74 | $21.25 | $19.20 | 275,138 |
| 2018-06-21 | $21.69 | $21.75 | $21.18 | $21.29 | $19.23 | 43,742 |
| 2018-06-20 | $21.54 | $22.00 | $21.54 | $21.69 | $19.60 | 29,130 |
| 2018-06-19 | $21.76 | $22.00 | $21.76 | $21.89 | $19.78 | 33,688 |
| 2018-06-18 | $21.68 | $21.98 | $21.29 | $21.80 | $19.70 | 10,246 |
| 2018-06-15 | $21.34 | $21.98 | $21.33 | $21.66 | $19.57 | 43,547 |
| 2018-06-14 | $21.55 | $21.73 | $21.37 | $21.46 | $19.39 | 16,105 |
| 2018-06-13 | $21.61 | $22.00 | $21.50 | $21.65 | $19.56 | 18,351 |
| 2018-06-12 | $21.63 | $21.84 | $21.33 | $21.80 | $19.70 | 11,380 |
| 2018-06-11 | $21.78 | $21.92 | $21.62 | $21.70 | $19.60 | 17,218 |
| 2018-06-08 | $21.97 | $22.00 | $21.61 | $21.82 | $19.71 | 11,696 |
| 2018-06-07 | $21.92 | $21.92 | $21.67 | $21.80 | $19.70 | 9,498 |
| 2018-06-06 | $21.63 | $22.00 | $21.59 | $21.79 | $19.69 | 18,680 |
| 2018-06-05 | $21.73 | $22.00 | $21.72 | $21.74 | $19.64 | 25,110 |
| 2018-06-04 | $21.70 | $21.99 | $21.60 | $21.93 | $19.81 | 19,473 |
| 2018-06-01 | $21.68 | $21.70 | $21.30 | $21.67 | $19.58 | 7,522 |
| 2018-05-31 | $21.31 | $21.58 | $21.26 | $21.46 | $19.39 | 7,576 |
| 2018-05-30 | $21.49 | $21.61 | $21.25 | $21.27 | $19.22 | 12,258 |
| 2018-05-29 | $21.47 | $21.49 | $21.35 | $21.35 | $19.29 | 5,455 |
| 2018-05-25 | $21.38 | $21.54 | $20.83 | $21.44 | $19.37 | 6,132 |
| 2018-05-24 | $21.41 | $21.56 | $21.00 | $21.32 | $19.26 | 15,387 |
| 2018-05-23 | $21.50 | $21.63 | $21.25 | $21.35 | $19.29 | 15,848 |
| 2018-05-22 | $21.25 | $21.50 | $21.25 | $21.47 | $19.40 | 16,652 |
| 2018-05-21 | $21.44 | $21.50 | $21.20 | $21.44 | $19.37 | 13,317 |
| 2018-05-18 | $21.31 | $21.34 | $21.05 | $21.25 | $19.20 | 19,789 |
| 2018-05-17 | $21.10 | $21.24 | $20.72 | $21.24 | $19.19 | 4,986 |
| 2018-05-16 | $20.69 | $21.18 | $20.64 | $20.83 | $18.82 | 24,943 |
| 2018-05-15 | $20.75 | $20.96 | $20.20 | $20.58 | $18.59 | 8,167 |
| 2018-05-14 | $21.03 | $21.03 | $20.58 | $20.68 | $18.68 | 14,836 |
| 2018-05-11 | $20.81 | $21.07 | $20.71 | $20.88 | $18.86 | 10,235 |
| 2018-05-10 | $20.48 | $21.13 | $20.41 | $21.00 | $18.97 | 6,495 |
| 2018-05-09 | $20.78 | $21.19 | $20.56 | $20.93 | $18.91 | 27,334 |
| 2018-05-08 | $20.38 | $20.82 | $20.29 | $20.72 | $18.72 | 6,848 |
| 2018-05-07 | $20.76 | $20.77 | $20.32 | $20.40 | $18.43 | 7,756 |
| 2018-05-04 | $20.52 | $20.52 | $20.18 | $20.33 | $18.37 | 4,976 |
| 2018-05-03 | $20.23 | $21.01 | $19.91 | $20.27 | $18.31 | 11,658 |
| 2018-05-02 | $20.76 | $20.76 | $20.23 | $20.38 | $18.35 | 8,129 |
| 2018-05-01 | $20.62 | $20.73 | $19.94 | $20.70 | $18.64 | 7,388 |
| 2018-04-30 | $20.70 | $20.98 | $20.26 | $20.60 | $18.55 | 13,288 |
| 2018-04-27 | $20.77 | $21.18 | $20.56 | $20.63 | $18.57 | 8,492 |
| 2018-04-26 | $21.17 | $21.17 | $20.53 | $20.72 | $18.66 | 14,121 |
| 2018-04-25 | $20.85 | $21.36 | $20.82 | $21.08 | $18.98 | 13,433 |
| 2018-04-24 | $21.14 | $21.17 | $20.73 | $21.08 | $18.98 | 19,116 |
| 2018-04-23 | $21.13 | $21.26 | $19.82 | $20.93 | $18.84 | 2,391 |
| 2018-04-20 | $20.99 | $21.59 | $20.90 | $20.97 | $18.88 | 23,127 |
| 2018-04-19 | $20.40 | $21.16 | $20.40 | $21.12 | $19.02 | 23,448 |
| 2018-04-18 | $20.43 | $20.95 | $20.36 | $20.40 | $18.37 | 18,685 |
| 2018-04-17 | $20.19 | $20.60 | $20.19 | $20.43 | $18.39 | 45,817 |
| 2018-04-16 | $19.97 | $20.43 | $19.97 | $20.15 | $18.14 | 13,138 |
| 2018-04-13 | $20.02 | $20.22 | $19.91 | $20.20 | $18.19 | 11,056 |
| 2018-04-12 | $19.89 | $20.40 | $19.89 | $20.11 | $18.11 | 10,543 |
| 2018-04-11 | $19.98 | $20.42 | $19.60 | $19.78 | $17.81 | 19,811 |
| 2018-04-10 | $19.93 | $20.35 | $19.93 | $20.08 | $18.08 | 9,812 |
| 2018-04-09 | $19.90 | $20.08 | $19.54 | $19.84 | $17.86 | 13,137 |
| 2018-04-06 | $19.86 | $20.21 | $19.63 | $19.84 | $17.86 | 17,128 |
| 2018-04-05 | $19.38 | $20.11 | $19.36 | $19.97 | $17.98 | 20,870 |
| 2018-04-04 | $19.03 | $19.66 | $19.03 | $19.34 | $17.41 | 18,467 |
| 2018-04-03 | $19.20 | $19.46 | $19.20 | $19.34 | $17.41 | 12,914 |
| 2018-04-02 | $19.58 | $19.58 | $19.02 | $19.20 | $17.29 | 19,176 |
| 2018-03-29 | $19.83 | $20.10 | $19.42 | $19.56 | $17.61 | 22,103 |
| 2018-03-28 | $19.28 | $19.87 | $19.25 | $19.63 | $17.67 | 18,268 |
| 2018-03-27 | $19.73 | $20.38 | $19.21 | $19.28 | $17.36 | 9,133 |
| 2018-03-26 | $19.81 | $19.89 | $19.51 | $19.74 | $17.77 | 45,148 |
| 2018-03-23 | $19.94 | $20.13 | $19.45 | $19.60 | $17.65 | 27,083 |
| 2018-03-22 | $20.65 | $20.91 | $20.05 | $20.14 | $18.13 | 10,514 |
| 2018-03-21 | $20.63 | $20.88 | $20.43 | $20.80 | $18.73 | 8,388 |
| 2018-03-20 | $20.54 | $20.87 | $20.40 | $20.66 | $18.60 | 11,122 |
| 2018-03-19 | $20.63 | $20.77 | $20.25 | $20.68 | $18.62 | 19,545 |
| 2018-03-16 | $20.42 | $20.83 | $20.10 | $20.72 | $18.66 | 47,257 |
| 2018-03-15 | $20.80 | $20.80 | $20.35 | $20.43 | $18.39 | 13,675 |
| 2018-03-14 | $20.77 | $20.87 | $20.27 | $20.81 | $18.74 | 26,993 |
| 2018-03-13 | $20.55 | $20.81 | $20.11 | $20.68 | $18.62 | 74,493 |
| 2018-03-12 | $20.16 | $20.64 | $20.13 | $20.47 | $18.43 | 18,796 |
| 2018-03-09 | $19.93 | $20.14 | $19.69 | $20.10 | $18.10 | 24,503 |
| 2018-03-08 | $20.00 | $20.16 | $19.55 | $19.87 | $17.89 | 60,948 |
| 2018-03-07 | $19.70 | $20.38 | $19.65 | $20.20 | $18.19 | 29,615 |
| 2018-03-06 | $19.54 | $19.68 | $19.21 | $19.67 | $17.71 | 15,689 |
| 2018-03-05 | $19.42 | $19.64 | $19.18 | $19.54 | $17.59 | 18,945 |
| 2018-03-02 | $19.21 | $19.69 | $19.10 | $19.59 | $17.64 | 14,268 |
| 2018-03-01 | $19.46 | $19.51 | $19.21 | $19.31 | $17.39 | 15,042 |
| 2018-02-28 | $19.46 | $19.53 | $19.20 | $19.50 | $17.56 | 105,100 |
| 2018-02-27 | $19.39 | $19.64 | $19.31 | $19.43 | $17.49 | 24,035 |
| 2018-02-26 | $19.46 | $19.49 | $19.25 | $19.37 | $17.44 | 23,607 |
| 2018-02-23 | $19.42 | $19.53 | $19.25 | $19.40 | $17.47 | 9,661 |
| 2018-02-22 | $19.54 | $19.69 | $19.25 | $19.33 | $17.40 | 15,522 |
| 2018-02-21 | $19.20 | $19.73 | $19.20 | $19.48 | $17.54 | 9,261 |
| 2018-02-20 | $19.40 | $19.59 | $19.21 | $19.27 | $17.35 | 20,127 |
| 2018-02-16 | $19.29 | $19.93 | $19.29 | $19.64 | $17.68 | 11,747 |
| 2018-02-15 | $19.40 | $19.85 | $19.07 | $19.36 | $17.43 | 90,687 |
| 2018-02-14 | $19.13 | $19.58 | $19.10 | $19.30 | $17.38 | 69,069 |
| 2018-02-13 | $19.13 | $19.37 | $19.00 | $19.27 | $17.35 | 25,035 |
| 2018-02-12 | $19.80 | $19.80 | $19.11 | $19.25 | $17.33 | 16,348 |
| 2018-02-09 | $19.61 | $19.95 | $19.46 | $19.75 | $17.78 | 35,434 |
| 2018-02-08 | $19.58 | $19.61 | $19.40 | $19.45 | $17.51 | 53,460 |
| 2018-02-07 | $19.25 | $19.64 | $19.10 | $19.59 | $17.64 | 39,143 |
| 2018-02-06 | $18.55 | $19.47 | $18.05 | $19.19 | $17.22 | 67,019 |
| 2018-02-05 | $19.23 | $19.29 | $18.69 | $18.75 | $16.82 | 38,746 |
| 2018-02-02 | $19.39 | $19.60 | $19.33 | $19.43 | $17.43 | 12,757 |
| 2018-02-01 | $19.39 | $19.62 | $19.05 | $19.49 | $17.49 | 32,589 |
| 2018-01-31 | $19.55 | $19.81 | $19.37 | $19.39 | $17.40 | 24,289 |
| 2018-01-30 | $19.05 | $19.46 | $19.05 | $19.42 | $17.42 | 27,935 |
| 2018-01-29 | $19.45 | $19.45 | $18.81 | $19.18 | $17.21 | 32,842 |
| 2018-01-26 | $20.13 | $20.86 | $19.12 | $19.59 | $17.57 | 24,775 |
| 2018-01-25 | $21.12 | $21.12 | $20.14 | $20.20 | $18.12 | 66,240 |
| 2018-01-24 | $21.40 | $21.70 | $21.19 | $21.45 | $19.24 | 37,867 |
| 2018-01-23 | $21.35 | $21.50 | $21.05 | $21.28 | $19.09 | 19,255 |
| 2018-01-22 | $21.11 | $21.41 | $20.91 | $21.29 | $19.10 | 41,609 |
| 2018-01-19 | $20.71 | $21.23 | $20.66 | $21.14 | $18.97 | 40,465 |
| 2018-01-18 | $20.84 | $20.85 | $20.52 | $20.52 | $18.41 | 57,016 |
| 2018-01-17 | $20.61 | $20.94 | $20.35 | $20.91 | $18.76 | 31,269 |
| 2018-01-16 | $20.30 | $20.74 | $20.30 | $20.45 | $18.35 | 68,640 |
| 2018-01-12 | $20.25 | $20.48 | $19.98 | $20.12 | $18.05 | 16,541 |
| 2018-01-11 | $19.94 | $20.55 | $19.94 | $20.33 | $18.24 | 17,948 |
| 2018-01-10 | $20.47 | $20.93 | $19.78 | $19.91 | $17.86 | 101,456 |
| 2018-01-09 | $20.19 | $20.88 | $19.94 | $20.48 | $18.37 | 93,345 |
| 2018-01-08 | $20.10 | $20.31 | $19.80 | $20.16 | $18.09 | 15,207 |
| 2018-01-05 | $20.01 | $20.22 | $19.85 | $20.19 | $18.11 | 16,690 |
| 2018-01-04 | $20.41 | $20.41 | $19.88 | $19.88 | $17.84 | 29,209 |
| 2018-01-03 | $20.13 | $20.48 | $20.02 | $20.35 | $18.26 | 19,744 |
| 2018-01-02 | $20.21 | $20.31 | $19.95 | $20.08 | $18.01 | 29,734 |
| 2017-12-29 | $19.90 | $20.35 | $19.90 | $20.18 | $18.10 | 45,453 |
| 2017-12-28 | $19.60 | $19.98 | $19.54 | $19.89 | $17.84 | 28,046 |
| 2017-12-27 | $19.71 | $19.76 | $19.16 | $19.37 | $17.38 | 18,135 |
| 2017-12-26 | $19.71 | $19.86 | $19.58 | $19.71 | $17.68 | 12,308 |
| 2017-12-22 | $20.15 | $20.15 | $19.63 | $19.72 | $17.69 | 23,664 |
| 2017-12-21 | $20.14 | $20.64 | $20.14 | $20.28 | $18.19 | 14,570 |
| 2017-12-20 | $20.25 | $20.59 | $19.94 | $20.26 | $18.18 | 17,150 |
| 2017-12-19 | $20.41 | $20.41 | $20.08 | $20.12 | $18.05 | 11,616 |
| 2017-12-18 | $20.85 | $20.89 | $20.18 | $20.38 | $18.28 | 19,406 |
| 2017-12-15 | $19.64 | $20.77 | $19.58 | $20.55 | $18.44 | 83,846 |
| 2017-12-14 | $20.05 | $20.05 | $19.41 | $19.65 | $17.63 | 28,712 |
| 2017-12-13 | $19.70 | $20.10 | $19.61 | $20.01 | $17.95 | 42,716 |
| 2017-12-12 | $19.63 | $19.75 | $19.45 | $19.66 | $17.64 | 39,145 |
| 2017-12-11 | $19.26 | $19.83 | $19.21 | $19.56 | $17.55 | 59,455 |
| 2017-12-08 | $20.60 | $20.60 | $19.22 | $19.36 | $17.37 | 29,762 |
| 2017-12-07 | $20.42 | $20.70 | $20.25 | $20.59 | $18.47 | 85,365 |
| 2017-12-06 | $20.53 | $20.60 | $20.42 | $20.46 | $18.36 | 31,614 |
| 2017-12-05 | $20.99 | $20.99 | $20.52 | $20.57 | $18.45 | 49,471 |
| 2017-12-04 | $20.72 | $20.99 | $20.66 | $20.87 | $18.72 | 34,453 |
| 2017-12-01 | $20.42 | $20.55 | $20.21 | $20.47 | $18.36 | 18,645 |
| 2017-11-30 | $20.72 | $21.36 | $20.32 | $20.48 | $18.37 | 59,931 |
| 2017-11-29 | $19.65 | $21.25 | $19.65 | $20.53 | $18.42 | 87,238 |
| 2017-11-28 | $19.79 | $19.95 | $19.59 | $19.81 | $17.77 | 40,366 |
| 2017-11-27 | $20.10 | $20.33 | $19.71 | $19.79 | $17.75 | 30,380 |
| 2017-11-24 | $20.14 | $20.14 | $19.88 | $20.10 | $18.03 | 3,058 |
| 2017-11-22 | $20.48 | $20.49 | $19.99 | $20.07 | $18.01 | 12,793 |
| 2017-11-21 | $20.01 | $20.69 | $19.99 | $20.44 | $18.34 | 23,873 |
| 2017-11-20 | $20.00 | $20.33 | $19.58 | $19.96 | $17.91 | 46,992 |
| 2017-11-17 | $19.57 | $20.04 | $19.53 | $19.91 | $17.86 | 52,757 |
| 2017-11-16 | $19.79 | $20.00 | $19.46 | $19.74 | $17.71 | 30,869 |
| 2017-11-15 | $19.83 | $20.29 | $19.66 | $19.72 | $17.69 | 30,273 |
| 2017-11-14 | $19.73 | $20.30 | $19.61 | $19.98 | $17.92 | 27,068 |
| 2017-11-13 | $19.76 | $19.98 | $19.39 | $19.89 | $17.84 | 32,209 |
| 2017-11-10 | $19.64 | $20.38 | $19.52 | $19.80 | $17.76 | 35,065 |
| 2017-11-09 | $19.06 | $19.94 | $19.06 | $19.55 | $17.54 | 34,527 |
| 2017-11-08 | $19.28 | $19.43 | $19.20 | $19.28 | $17.30 | 23,240 |
| 2017-11-07 | $19.30 | $19.87 | $19.07 | $19.33 | $17.34 | 45,384 |
| 2017-11-06 | $19.62 | $19.91 | $19.34 | $19.37 | $17.38 | 20,190 |
| 2017-11-03 | $19.98 | $20.10 | $19.71 | $19.76 | $17.73 | 31,951 |
| 2017-11-02 | $19.90 | $20.40 | $19.75 | $20.24 | $18.16 | 23,819 |
| 2017-11-01 | $20.08 | $20.57 | $19.72 | $19.88 | $17.78 | 21,076 |
| 2017-10-31 | $20.55 | $20.59 | $20.01 | $20.20 | $18.07 | 61,488 |
| 2017-10-30 | $21.04 | $21.17 | $20.42 | $20.48 | $18.32 | 41,412 |
| 2017-10-27 | $20.95 | $21.37 | $20.85 | $21.25 | $19.01 | 28,862 |
| 2017-10-26 | $21.15 | $21.37 | $20.75 | $20.94 | $18.73 | 39,500 |
| 2017-10-25 | $21.03 | $21.24 | $20.75 | $21.13 | $18.90 | 52,080 |
| 2017-10-24 | $20.96 | $21.35 | $20.88 | $20.94 | $18.73 | 41,203 |
| 2017-10-23 | $21.00 | $21.06 | $20.69 | $20.91 | $18.70 | 31,693 |
| 2017-10-20 | $21.47 | $21.47 | $21.13 | $21.26 | $19.02 | 31,542 |
| 2017-10-19 | $21.11 | $21.60 | $20.87 | $21.28 | $19.03 | 42,391 |
| 2017-10-18 | $21.18 | $21.64 | $21.03 | $21.50 | $19.23 | 28,494 |
| 2017-10-17 | $21.51 | $21.80 | $21.00 | $21.15 | $18.92 | 26,677 |
| 2017-10-16 | $21.47 | $21.80 | $21.47 | $21.71 | $19.42 | 26,252 |
| 2017-10-13 | $21.56 | $21.83 | $21.45 | $21.74 | $19.45 | 16,333 |
| 2017-10-12 | $21.61 | $21.85 | $21.50 | $21.55 | $19.28 | 19,776 |
| 2017-10-11 | $22.00 | $22.01 | $21.70 | $21.79 | $19.49 | 46,437 |
| 2017-10-10 | $21.96 | $22.20 | $21.49 | $22.08 | $19.75 | 34,770 |
| 2017-10-09 | $21.61 | $21.89 | $21.35 | $21.80 | $19.50 | 28,866 |
| 2017-10-06 | $21.50 | $21.77 | $21.30 | $21.61 | $19.33 | 44,953 |
| 2017-10-05 | $21.34 | $21.75 | $21.34 | $21.51 | $19.24 | 37,411 |
| 2017-10-04 | $21.89 | $21.93 | $21.11 | $21.25 | $19.01 | 35,976 |
| 2017-10-03 | $22.14 | $22.20 | $21.61 | $21.85 | $19.54 | 21,247 |
| 2017-10-02 | $22.43 | $22.75 | $22.01 | $22.14 | $19.80 | 55,405 |
| 2017-09-29 | $21.72 | $22.43 | $21.51 | $22.30 | $19.95 | 203,760 |
| 2017-09-28 | $21.65 | $21.98 | $21.30 | $21.49 | $19.22 | 19,177 |
| 2017-09-27 | $20.89 | $21.91 | $20.89 | $21.54 | $19.27 | 45,080 |
| 2017-09-26 | $20.41 | $20.96 | $20.25 | $20.67 | $18.49 | 53,361 |
| 2017-09-25 | $20.65 | $20.97 | $20.18 | $20.20 | $18.07 | 60,949 |
| 2017-09-22 | $20.49 | $20.88 | $20.20 | $20.65 | $18.47 | 17,402 |
| 2017-09-21 | $20.68 | $20.80 | $20.21 | $20.48 | $18.32 | 34,537 |
| 2017-09-20 | $20.10 | $20.81 | $19.95 | $20.55 | $18.38 | 22,188 |
| 2017-09-19 | $19.97 | $20.22 | $19.91 | $20.19 | $18.06 | 15,642 |
| 2017-09-18 | $19.46 | $20.18 | $19.46 | $19.95 | $17.84 | 20,101 |
| 2017-09-15 | $20.10 | $20.10 | $19.41 | $19.43 | $17.38 | 102,833 |
| 2017-09-14 | $19.90 | $20.20 | $19.79 | $20.10 | $17.98 | 12,967 |
| 2017-09-13 | $19.69 | $19.99 | $19.39 | $19.85 | $17.76 | 17,340 |
| 2017-09-12 | $19.70 | $20.21 | $19.70 | $19.93 | $17.83 | 21,661 |
| 2017-09-11 | $19.46 | $19.81 | $19.06 | $19.71 | $17.63 | 19,195 |
| 2017-09-08 | $19.01 | $19.42 | $18.84 | $19.13 | $17.11 | 33,567 |
| 2017-09-07 | $19.64 | $19.64 | $18.86 | $18.97 | $16.97 | 68,105 |
| 2017-09-06 | $19.42 | $19.90 | $19.42 | $19.59 | $17.52 | 16,169 |
| 2017-09-05 | $19.41 | $19.78 | $19.33 | $19.67 | $17.59 | 44,456 |
| 2017-09-01 | $19.90 | $19.97 | $19.41 | $19.61 | $17.54 | 27,911 |
| 2017-08-31 | $19.75 | $20.00 | $19.56 | $19.67 | $17.59 | 21,325 |
| 2017-08-30 | $19.50 | $19.70 | $19.45 | $19.60 | $17.53 | 51,075 |
| 2017-08-29 | $19.19 | $19.98 | $19.11 | $19.46 | $17.41 | 34,264 |
| 2017-08-28 | $20.05 | $20.55 | $19.15 | $19.32 | $17.28 | 71,039 |
| 2017-08-25 | $19.72 | $20.18 | $19.50 | $20.17 | $18.04 | 77,271 |
| 2017-08-24 | $19.30 | $20.14 | $19.30 | $19.73 | $17.65 | 34,693 |
| 2017-08-23 | $19.63 | $19.94 | $19.02 | $19.16 | $17.14 | 49,209 |
| 2017-08-22 | $19.11 | $19.82 | $18.98 | $19.73 | $17.65 | 89,363 |
| 2017-08-21 | $19.32 | $19.67 | $18.83 | $19.05 | $17.04 | 111,206 |
| 2017-08-18 | $19.04 | $19.70 | $18.57 | $19.16 | $17.14 | 74,718 |
| 2017-08-17 | $19.80 | $19.90 | $19.33 | $19.40 | $17.35 | 25,836 |
| 2017-08-16 | $20.03 | $20.10 | $19.54 | $19.92 | $17.82 | 46,630 |
| 2017-08-15 | $20.82 | $20.82 | $19.81 | $19.95 | $17.84 | 16,136 |
| 2017-08-14 | $19.67 | $20.94 | $19.39 | $20.79 | $18.60 | 46,222 |
| 2017-08-11 | $20.26 | $20.50 | $18.90 | $19.35 | $17.31 | 39,608 |
| 2017-08-10 | $20.29 | $20.55 | $19.86 | $20.17 | $18.04 | 46,320 |
| 2017-08-09 | $21.67 | $21.92 | $20.20 | $20.29 | $18.15 | 125,831 |
| 2017-08-08 | $20.95 | $21.96 | $20.94 | $21.83 | $19.53 | 63,175 |
| 2017-08-07 | $21.06 | $21.46 | $20.72 | $20.88 | $18.68 | 23,643 |
| 2017-08-04 | $21.07 | $21.47 | $20.78 | $21.07 | $18.85 | 24,187 |
| 2017-08-03 | $21.96 | $21.96 | $20.88 | $20.92 | $18.71 | 38,766 |
| 2017-08-02 | $22.37 | $22.37 | $21.62 | $21.84 | $19.54 | 30,005 |
| 2017-08-01 | $22.43 | $22.98 | $21.82 | $22.37 | $19.95 | 35,661 |
| 2017-07-31 | $22.00 | $22.10 | $21.50 | $21.98 | $19.61 | 33,566 |
| 2017-07-28 | $21.89 | $22.12 | $21.63 | $21.88 | $19.52 | 76,388 |
| 2017-07-27 | $21.98 | $22.25 | $21.79 | $21.90 | $19.54 | 22,290 |
| 2017-07-26 | $22.19 | $22.25 | $21.70 | $22.08 | $19.70 | 99,271 |
| 2017-07-25 | $22.23 | $22.34 | $21.66 | $22.05 | $19.67 | 93,305 |
| 2017-07-24 | $22.25 | $22.67 | $21.74 | $21.80 | $19.45 | 27,730 |
| 2017-07-21 | $22.59 | $22.71 | $21.83 | $22.13 | $19.74 | 66,796 |
| 2017-07-20 | $22.30 | $22.51 | $22.00 | $22.22 | $19.82 | 69,129 |
| 2017-07-19 | $22.53 | $22.92 | $22.25 | $22.50 | $20.07 | 8,073 |
| 2017-07-18 | $22.83 | $22.83 | $22.02 | $22.37 | $19.95 | 11,235 |
| 2017-07-17 | $22.42 | $23.28 | $22.08 | $22.93 | $20.45 | 75,141 |
| 2017-07-14 | $22.87 | $22.87 | $22.11 | $22.44 | $20.02 | 25,123 |
| 2017-07-13 | $22.20 | $23.01 | $21.82 | $22.86 | $20.39 | 66,504 |
| 2017-07-12 | $21.70 | $22.45 | $21.70 | $22.21 | $19.81 | 9,174 |
| 2017-07-11 | $21.54 | $22.30 | $21.50 | $21.90 | $19.54 | 21,514 |
| 2017-07-10 | $21.92 | $22.25 | $21.82 | $21.90 | $19.54 | 14,604 |
| 2017-07-07 | $22.32 | $22.32 | $21.90 | $22.09 | $19.71 | 16,011 |
| 2017-07-06 | $22.16 | $22.66 | $22.07 | $22.23 | $19.83 | 13,791 |
| 2017-07-05 | $22.31 | $22.46 | $21.99 | $22.17 | $19.78 | 17,509 |
| 2017-07-03 | $22.88 | $22.88 | $22.30 | $22.40 | $19.98 | 10,319 |
| 2017-06-30 | $21.92 | $22.51 | $21.87 | $22.16 | $19.77 | 17,939 |
| 2017-06-29 | $22.71 | $22.71 | $21.85 | $22.12 | $19.73 | 31,000 |
| 2017-06-28 | $21.68 | $22.47 | $21.63 | $22.43 | $20.01 | 14,728 |
| 2017-06-27 | $21.21 | $22.19 | $21.21 | $21.68 | $19.34 | 20,981 |
| 2017-06-26 | $21.31 | $22.23 | $21.31 | $21.78 | $19.43 | 22,233 |
| 2017-06-23 | $21.50 | $21.95 | $20.94 | $21.37 | $19.06 | 205,090 |
| 2017-06-22 | $21.23 | $21.65 | $20.79 | $21.00 | $18.73 | 27,342 |
| 2017-06-21 | $22.07 | $22.37 | $21.64 | $21.78 | $19.43 | 51,578 |
| 2017-06-20 | $22.42 | $22.49 | $22.02 | $22.08 | $19.70 | 48,875 |
| 2017-06-19 | $22.76 | $22.98 | $22.57 | $22.76 | $20.30 | 31,233 |
| 2017-06-16 | $22.37 | $22.82 | $22.37 | $22.76 | $20.30 | 44,111 |
| 2017-06-15 | $22.45 | $22.80 | $22.34 | $22.66 | $20.21 | 14,055 |
| 2017-06-14 | $22.98 | $22.98 | $22.76 | $22.81 | $20.35 | 14,880 |
| 2017-06-13 | $22.92 | $23.15 | $22.62 | $22.93 | $20.45 | 22,670 |
| 2017-06-12 | $22.71 | $22.90 | $21.81 | $22.71 | $20.26 | 52,775 |
| 2017-06-09 | $22.20 | $23.03 | $22.20 | $22.64 | $20.20 | 48,692 |
| 2017-06-08 | $21.22 | $22.40 | $21.22 | $21.98 | $19.61 | 27,358 |
| 2017-06-07 | $21.74 | $21.89 | $21.20 | $21.48 | $19.16 | 11,430 |
| 2017-06-06 | $21.23 | $21.83 | $20.92 | $21.60 | $19.27 | 14,852 |
| 2017-06-05 | $21.60 | $21.84 | $21.34 | $21.46 | $19.14 | 11,022 |
| 2017-06-02 | $21.13 | $22.39 | $21.13 | $21.63 | $19.29 | 35,141 |
| 2017-06-01 | $20.86 | $21.27 | $20.53 | $21.13 | $18.85 | 12,893 |
| 2017-05-31 | $20.60 | $21.31 | $20.50 | $20.88 | $18.63 | 40,613 |
| 2017-05-30 | $20.61 | $21.22 | $20.40 | $20.66 | $18.43 | 38,438 |
| 2017-05-26 | $21.36 | $21.36 | $20.60 | $20.79 | $18.55 | 8,763 |
| 2017-05-25 | $21.30 | $21.63 | $21.13 | $21.35 | $19.04 | 9,623 |
| 2017-05-24 | $21.63 | $21.63 | $21.10 | $21.28 | $18.98 | 14,593 |
| 2017-05-23 | $21.11 | $21.67 | $21.07 | $21.64 | $19.30 | 45,996 |
| 2017-05-22 | $21.01 | $21.72 | $20.75 | $21.17 | $18.88 | 21,190 |
| 2017-05-19 | $21.43 | $21.86 | $20.68 | $20.78 | $18.54 | 34,789 |
| 2017-05-18 | $21.18 | $21.59 | $20.64 | $21.49 | $19.17 | 46,458 |
| 2017-05-17 | $21.24 | $21.94 | $20.35 | $21.25 | $18.96 | 153,598 |
| 2017-05-16 | $21.33 | $21.79 | $21.33 | $21.58 | $19.25 | 9,514 |
| 2017-05-15 | $21.52 | $21.52 | $20.90 | $21.10 | $18.82 | 19,854 |
| 2017-05-12 | $21.84 | $21.84 | $20.67 | $20.75 | $18.51 | 11,002 |
| 2017-05-11 | $22.02 | $22.02 | $21.30 | $21.40 | $19.09 | 14,839 |
| 2017-05-10 | $22.18 | $22.18 | $21.40 | $21.83 | $19.47 | 12,982 |
| 2017-05-09 | $21.75 | $22.21 | $21.35 | $21.70 | $19.36 | 20,646 |
| 2017-05-08 | $21.50 | $21.84 | $21.38 | $21.82 | $19.46 | 30,905 |
| 2017-05-05 | $21.90 | $21.90 | $21.43 | $21.49 | $19.17 | 11,128 |
| 2017-05-04 | $22.49 | $22.49 | $21.36 | $21.91 | $19.54 | 25,352 |
| 2017-05-03 | $22.44 | $22.75 | $21.69 | $22.04 | $19.66 | 27,440 |
| 2017-05-02 | $22.98 | $23.12 | $22.38 | $22.59 | $20.10 | 23,590 |
| 2017-05-01 | $22.88 | $23.18 | $22.45 | $23.01 | $20.47 | 27,363 |
| 2017-04-28 | $23.34 | $23.46 | $22.48 | $22.71 | $20.20 | 21,323 |
| 2017-04-27 | $23.61 | $23.85 | $23.38 | $23.43 | $20.84 | 45,346 |
| 2017-04-26 | $22.49 | $23.94 | $22.49 | $23.64 | $21.03 | 74,400 |
| 2017-04-25 | $22.26 | $22.73 | $21.47 | $22.60 | $20.11 | 25,408 |
| 2017-04-24 | $21.55 | $22.35 | $21.38 | $22.00 | $19.57 | 35,896 |
| 2017-04-21 | $19.57 | $21.45 | $19.57 | $21.33 | $18.98 | 56,798 |
| 2017-04-20 | $19.00 | $19.85 | $18.98 | $19.73 | $17.55 | 38,186 |
| 2017-04-19 | $18.92 | $19.21 | $18.20 | $18.83 | $16.75 | 48,771 |
| 2017-04-18 | $18.51 | $19.10 | $18.17 | $18.35 | $16.32 | 32,060 |
| 2017-04-17 | $18.64 | $18.70 | $18.15 | $18.69 | $16.63 | 21,763 |
| 2017-04-13 | $18.62 | $18.91 | $18.57 | $18.64 | $16.58 | 26,954 |
| 2017-04-12 | $19.29 | $19.29 | $18.55 | $18.62 | $16.56 | 30,798 |
| 2017-04-11 | $18.72 | $19.33 | $17.62 | $19.17 | $17.05 | 50,459 |
| 2017-04-10 | $19.60 | $19.62 | $18.67 | $18.77 | $16.70 | 26,259 |
| 2017-04-07 | $19.37 | $19.40 | $18.74 | $18.91 | $16.82 | 22,731 |
| 2017-04-06 | $19.39 | $19.41 | $19.05 | $19.37 | $17.23 | 28,623 |
| 2017-04-05 | $19.82 | $20.14 | $19.34 | $19.51 | $17.36 | 22,795 |
| 2017-04-04 | $20.14 | $20.20 | $19.59 | $19.82 | $17.63 | 76,823 |
| 2017-04-03 | $20.44 | $20.49 | $20.07 | $20.31 | $18.07 | 20,233 |
| 2017-03-31 | $20.32 | $20.65 | $20.04 | $20.50 | $18.24 | 65,180 |
| 2017-03-30 | $18.92 | $20.51 | $18.92 | $20.41 | $18.16 | 78,522 |
| 2017-03-29 | $19.88 | $20.08 | $19.33 | $19.36 | $17.22 | 20,206 |
| 2017-03-28 | $19.81 | $20.32 | $19.73 | $20.00 | $17.79 | 62,494 |
| 2017-03-27 | $18.93 | $19.81 | $18.78 | $19.81 | $17.62 | 74,887 |
| 2017-03-24 | $19.12 | $19.69 | $19.12 | $19.20 | $17.08 | 13,893 |
| 2017-03-23 | $18.70 | $19.28 | $18.70 | $19.13 | $17.02 | 14,249 |
| 2017-03-22 | $19.16 | $19.60 | $18.42 | $18.76 | $16.69 | 97,928 |
| 2017-03-21 | $19.19 | $19.66 | $18.91 | $19.12 | $17.01 | 77,963 |
| 2017-03-20 | $19.42 | $19.94 | $19.04 | $19.07 | $16.96 | 21,271 |
| 2017-03-17 | $19.26 | $19.67 | $19.10 | $19.50 | $17.35 | 50,643 |
| 2017-03-16 | $19.52 | $19.88 | $19.30 | $19.38 | $17.24 | 27,840 |
| 2017-03-15 | $19.41 | $19.80 | $19.40 | $19.55 | $17.39 | 17,158 |
| 2017-03-14 | $19.85 | $19.85 | $19.25 | $19.49 | $17.34 | 33,356 |
| 2017-03-13 | $19.72 | $20.33 | $19.60 | $19.86 | $17.67 | 24,277 |
| 2017-03-10 | $20.42 | $20.42 | $19.60 | $19.69 | $17.52 | 26,738 |
| 2017-03-09 | $20.75 | $21.07 | $20.41 | $20.41 | $18.16 | 32,601 |
| 2017-03-08 | $20.80 | $20.80 | $20.43 | $20.47 | $18.21 | 72,432 |
| 2017-03-07 | $20.50 | $20.80 | $20.25 | $20.62 | $18.34 | 97,508 |
| 2017-03-06 | $20.39 | $20.94 | $20.22 | $20.46 | $18.20 | 18,381 |
| 2017-03-03 | $20.60 | $20.86 | $20.31 | $20.60 | $18.33 | 17,043 |
| 2017-03-02 | $20.59 | $20.75 | $20.33 | $20.64 | $18.36 | 38,975 |
| 2017-03-01 | $20.98 | $21.11 | $20.60 | $20.66 | $18.38 | 38,542 |
| 2017-02-28 | $21.35 | $21.60 | $20.15 | $20.54 | $18.27 | 35,043 |
| 2017-02-27 | $21.84 | $21.87 | $21.42 | $21.48 | $19.11 | 29,862 |
| 2017-02-24 | $22.00 | $22.44 | $21.75 | $21.78 | $19.38 | 37,896 |
| 2017-02-23 | $22.02 | $22.17 | $21.76 | $22.00 | $19.57 | 37,165 |
| 2017-02-22 | $22.00 | $22.15 | $22.00 | $22.00 | $19.57 | 8,448 |
| 2017-02-21 | $22.08 | $22.10 | $21.98 | $22.06 | $19.62 | 22,714 |
| 2017-02-17 | $21.95 | $22.03 | $21.80 | $22.01 | $19.58 | 39,552 |
| 2017-02-16 | $21.85 | $22.15 | $21.76 | $21.93 | $19.51 | 82,477 |
| 2017-02-15 | $21.35 | $22.00 | $21.20 | $21.77 | $19.37 | 60,445 |
| 2017-02-14 | $21.50 | $21.82 | $21.26 | $21.32 | $18.97 | 62,556 |
| 2017-02-13 | $20.96 | $22.00 | $20.96 | $21.63 | $19.24 | 66,432 |
| 2017-02-10 | $20.78 | $21.20 | $20.71 | $20.99 | $18.67 | 43,925 |
| 2017-02-09 | $20.75 | $20.95 | $20.75 | $20.77 | $18.48 | 28,248 |
| 2017-02-08 | $20.75 | $20.81 | $20.06 | $20.80 | $18.50 | 39,686 |
| 2017-02-07 | $20.68 | $20.84 | $20.54 | $20.72 | $18.38 | 18,198 |
| 2017-02-06 | $20.75 | $20.95 | $20.46 | $20.75 | $18.41 | 43,379 |
| 2017-02-03 | $20.60 | $20.80 | $20.50 | $20.75 | $18.41 | 32,431 |
| 2017-02-02 | $20.33 | $20.52 | $20.32 | $20.51 | $18.19 | 45,091 |
| 2017-02-01 | $20.42 | $20.58 | $20.22 | $20.29 | $18.00 | 72,039 |
| 2017-01-31 | $20.30 | $20.49 | $20.00 | $20.23 | $17.95 | 82,365 |
| 2017-01-30 | $20.50 | $20.50 | $20.25 | $20.28 | $17.99 | 54,887 |
| 2017-01-27 | $20.50 | $20.95 | $20.47 | $20.48 | $18.17 | 57,303 |
| 2017-01-26 | $19.94 | $20.75 | $19.94 | $20.46 | $18.15 | 234,118 |
| 2017-01-25 | $19.80 | $19.98 | $19.80 | $19.98 | $17.72 | 6,494 |
| 2017-01-24 | $19.65 | $19.93 | $19.33 | $19.93 | $17.68 | 12,391 |
| 2017-01-23 | $19.76 | $19.91 | $19.31 | $19.54 | $17.33 | 11,530 |
| 2017-01-20 | $19.97 | $19.97 | $19.62 | $19.73 | $17.50 | 21,907 |
| 2017-01-19 | $19.78 | $20.00 | $19.44 | $19.76 | $17.53 | 31,915 |
| 2017-01-18 | $19.21 | $20.05 | $19.21 | $19.85 | $17.61 | 51,753 |
| 2017-01-17 | $19.52 | $19.70 | $19.12 | $19.26 | $17.08 | 32,645 |
| 2017-01-13 | $19.50 | $19.91 | $19.45 | $19.63 | $17.41 | 29,097 |
| 2017-01-12 | $19.78 | $20.01 | $19.22 | $19.38 | $17.19 | 25,195 |
| 2017-01-11 | $19.82 | $20.05 | $19.80 | $19.99 | $17.73 | 24,588 |
| 2017-01-10 | $19.94 | $20.00 | $19.64 | $19.93 | $17.68 | 22,575 |
| 2017-01-09 | $19.14 | $19.75 | $18.76 | $19.50 | $17.30 | 20,428 |
| 2017-01-06 | $19.08 | $19.57 | $18.90 | $19.30 | $17.12 | 141,134 |
| 2017-01-05 | $19.55 | $19.55 | $18.63 | $18.95 | $16.81 | 106,945 |
| 2017-01-04 | $19.95 | $20.34 | $19.36 | $19.55 | $17.34 | 72,840 |
| 2017-01-03 | $19.99 | $20.00 | $19.46 | $19.86 | $17.62 | 51,667 |
| 2016-12-30 | $19.68 | $19.99 | $19.55 | $19.96 | $17.71 | 31,863 |
| 2016-12-29 | $19.58 | $19.83 | $19.27 | $19.59 | $17.38 | 24,300 |
| 2016-12-28 | $19.77 | $19.84 | $19.49 | $19.77 | $17.54 | 28,200 |
| 2016-12-27 | $19.70 | $19.99 | $19.49 | $19.94 | $17.69 | 10,114 |
| 2016-12-23 | $19.70 | $19.98 | $19.70 | $19.78 | $17.55 | 28,504 |
| 2016-12-22 | $19.72 | $19.85 | $19.58 | $19.69 | $17.47 | 33,199 |
| 2016-12-21 | $19.65 | $19.85 | $19.65 | $19.70 | $17.47 | 14,126 |
| 2016-12-20 | $19.75 | $19.87 | $19.58 | $19.77 | $17.54 | 14,020 |
| 2016-12-19 | $19.87 | $19.95 | $19.15 | $19.60 | $17.39 | 27,229 |
| 2016-12-16 | $19.69 | $19.97 | $19.49 | $19.76 | $17.53 | 87,532 |
| 2016-12-15 | $19.93 | $19.98 | $19.69 | $19.74 | $17.51 | 60,456 |
| 2016-12-14 | $19.45 | $19.90 | $19.24 | $19.77 | $17.54 | 33,575 |
| 2016-12-13 | $19.00 | $19.50 | $18.95 | $19.43 | $17.24 | 32,046 |
| 2016-12-12 | $19.47 | $20.00 | $18.80 | $18.98 | $16.84 | 142,970 |
| 2016-12-09 | $18.34 | $19.75 | $18.08 | $19.61 | $17.40 | 46,513 |
| 2016-12-08 | $17.86 | $18.48 | $17.80 | $18.17 | $16.12 | 64,736 |
| 2016-12-07 | $17.60 | $17.98 | $17.50 | $17.86 | $15.84 | 20,208 |
| 2016-12-06 | $17.05 | $17.82 | $17.05 | $17.52 | $15.54 | 24,121 |
| 2016-12-05 | $16.85 | $17.40 | $16.85 | $17.08 | $15.15 | 45,829 |
| 2016-12-02 | $16.84 | $17.45 | $16.46 | $16.67 | $14.79 | 28,147 |
| 2016-12-01 | $16.57 | $16.98 | $16.40 | $16.74 | $14.85 | 17,849 |
| 2016-11-30 | $17.34 | $17.57 | $16.43 | $16.52 | $14.65 | 39,054 |
| 2016-11-29 | $17.40 | $17.75 | $16.96 | $17.23 | $15.28 | 144,579 |
| 2016-11-28 | $17.00 | $17.52 | $16.66 | $17.29 | $15.34 | 52,307 |
| 2016-11-25 | $16.88 | $17.88 | $16.78 | $17.00 | $15.08 | 115,845 |
| 2016-11-23 | $17.25 | $17.60 | $16.84 | $17.19 | $15.25 | 75,608 |
| 2016-11-22 | $17.46 | $17.69 | $16.82 | $17.31 | $15.35 | 35,639 |
| 2016-11-21 | $17.68 | $17.90 | $17.25 | $17.40 | $15.43 | 75,361 |
| 2016-11-18 | $17.40 | $18.37 | $17.29 | $17.74 | $15.74 | 60,329 |
| 2016-11-17 | $16.78 | $17.41 | $16.61 | $17.34 | $15.38 | 51,078 |
| 2016-11-16 | $16.20 | $16.99 | $16.04 | $16.89 | $14.98 | 48,882 |
| 2016-11-15 | $15.94 | $16.43 | $15.85 | $16.30 | $14.46 | 64,101 |
| 2016-11-14 | $16.00 | $16.52 | $15.57 | $15.82 | $14.03 | 102,152 |
| 2016-11-11 | $15.01 | $16.00 | $15.01 | $15.67 | $13.90 | 61,147 |
| 2016-11-10 | $15.10 | $15.60 | $14.93 | $15.00 | $13.31 | 40,543 |
| 2016-11-09 | $14.42 | $15.18 | $14.37 | $14.94 | $13.25 | 32,251 |
| 2016-11-08 | $14.24 | $14.43 | $14.06 | $14.39 | $12.76 | 45,258 |
| 2016-11-07 | $14.09 | $14.55 | $14.09 | $14.23 | $12.62 | 27,584 |
| 2016-11-04 | $14.06 | $14.38 | $13.75 | $14.07 | $12.48 | 24,282 |
| 2016-11-03 | $14.29 | $14.40 | $13.89 | $14.01 | $12.43 | 16,766 |
| 2016-11-02 | $14.03 | $14.30 | $13.96 | $14.13 | $12.53 | 19,376 |
| 2016-11-01 | $14.37 | $14.45 | $14.11 | $14.17 | $12.52 | 11,533 |
| 2016-10-31 | $14.13 | $14.62 | $14.13 | $14.32 | $12.65 | 37,201 |
| 2016-10-28 | $14.60 | $14.72 | $14.00 | $14.16 | $12.51 | 24,340 |
| 2016-10-27 | $14.21 | $14.72 | $14.06 | $14.54 | $12.84 | 18,678 |
| 2016-10-26 | $14.16 | $14.50 | $13.95 | $14.24 | $12.58 | 24,951 |
| 2016-10-25 | $13.93 | $14.23 | $13.93 | $14.17 | $12.52 | 29,807 |
| 2016-10-24 | $14.25 | $14.41 | $13.76 | $13.91 | $12.29 | 34,809 |
| 2016-10-21 | $14.82 | $14.85 | $14.26 | $14.34 | $12.67 | 29,842 |
| 2016-10-20 | $15.45 | $15.45 | $14.88 | $15.01 | $13.26 | 96,828 |
| 2016-10-19 | $15.10 | $15.38 | $15.10 | $15.27 | $13.49 | 36,712 |
| 2016-10-18 | $15.43 | $15.43 | $14.85 | $15.00 | $13.25 | 51,607 |
| 2016-10-17 | $15.61 | $15.84 | $15.10 | $15.36 | $13.57 | 23,217 |
| 2016-10-14 | $15.56 | $15.83 | $15.43 | $15.57 | $13.75 | 18,396 |
| 2016-10-13 | $15.70 | $15.70 | $15.52 | $15.53 | $13.72 | 9,061 |
| 2016-10-12 | $15.84 | $16.06 | $15.70 | $15.80 | $13.96 | 51,105 |
| 2016-10-11 | $16.18 | $16.18 | $15.76 | $15.78 | $13.94 | 10,013 |
| 2016-10-10 | $15.78 | $16.19 | $15.78 | $16.11 | $14.23 | 8,907 |
| 2016-10-07 | $15.98 | $16.05 | $15.63 | $15.81 | $13.96 | 23,016 |
| 2016-10-06 | $15.70 | $16.01 | $15.51 | $16.00 | $14.13 | 76,101 |
| 2016-10-05 | $14.60 | $15.85 | $14.60 | $15.72 | $13.89 | 41,787 |
| 2016-10-04 | $15.05 | $15.05 | $14.56 | $14.75 | $13.03 | 35,742 |
| 2016-10-03 | $15.60 | $15.60 | $15.09 | $15.19 | $13.42 | 24,403 |
| 2016-09-30 | $15.75 | $16.08 | $15.70 | $15.86 | $14.01 | 41,256 |
| 2016-09-29 | $15.85 | $16.08 | $15.52 | $15.66 | $13.83 | 22,068 |
| 2016-09-28 | $15.75 | $16.10 | $15.69 | $16.08 | $14.20 | 26,796 |
| 2016-09-27 | $16.19 | $16.42 | $15.73 | $15.85 | $14.00 | 23,992 |
| 2016-09-26 | $16.12 | $16.34 | $15.98 | $16.25 | $14.35 | 29,129 |
| 2016-09-23 | $16.06 | $16.24 | $16.05 | $16.19 | $14.30 | 37,653 |
| 2016-09-22 | $15.92 | $16.08 | $15.89 | $16.04 | $14.17 | 16,506 |
| 2016-09-21 | $15.69 | $15.86 | $15.69 | $15.80 | $13.96 | 21,492 |
| 2016-09-20 | $15.83 | $15.85 | $15.56 | $15.71 | $13.87 | 14,825 |
| 2016-09-19 | $15.70 | $15.82 | $15.55 | $15.76 | $13.92 | 17,073 |
| 2016-09-16 | $15.79 | $16.09 | $15.58 | $15.80 | $13.96 | 105,799 |
| 2016-09-15 | $15.35 | $15.95 | $15.35 | $15.73 | $13.89 | 17,751 |
| 2016-09-14 | $15.51 | $15.67 | $15.26 | $15.52 | $13.71 | 17,200 |
| 2016-09-13 | $15.55 | $15.55 | $15.28 | $15.44 | $13.64 | 35,865 |
| 2016-09-12 | $15.59 | $15.59 | $15.27 | $15.47 | $13.66 | 38,200 |
| 2016-09-09 | $15.94 | $15.94 | $15.41 | $15.45 | $13.65 | 45,973 |
| 2016-09-08 | $15.56 | $16.04 | $15.56 | $15.95 | $14.09 | 28,661 |
| 2016-09-07 | $15.79 | $16.13 | $15.76 | $16.01 | $14.14 | 84,040 |
| 2016-09-06 | $15.75 | $16.00 | $15.57 | $15.79 | $13.95 | 40,337 |
| 2016-09-02 | $15.47 | $15.78 | $15.34 | $15.78 | $13.94 | 19,744 |
| 2016-09-01 | $15.38 | $15.56 | $15.32 | $15.47 | $13.66 | 33,745 |
| 2016-08-31 | $15.28 | $15.52 | $15.04 | $15.36 | $13.57 | 22,590 |
| 2016-08-30 | $15.21 | $15.35 | $14.95 | $15.35 | $13.56 | 38,153 |
| 2016-08-29 | $15.37 | $15.66 | $15.27 | $15.33 | $13.54 | 36,620 |
| 2016-08-26 | $15.24 | $15.49 | $15.24 | $15.42 | $13.62 | 38,103 |
| 2016-08-25 | $14.86 | $15.32 | $14.63 | $15.32 | $13.53 | 38,524 |
| 2016-08-24 | $14.78 | $15.02 | $14.66 | $14.94 | $13.20 | 20,673 |
| 2016-08-23 | $14.64 | $14.87 | $14.41 | $14.72 | $13.00 | 24,733 |
| 2016-08-22 | $14.82 | $14.92 | $14.34 | $14.57 | $12.87 | 22,693 |
| 2016-08-19 | $14.96 | $15.08 | $14.82 | $15.01 | $13.26 | 27,970 |
| 2016-08-18 | $14.82 | $15.00 | $14.77 | $14.93 | $13.19 | 30,232 |
| 2016-08-17 | $14.51 | $14.87 | $14.50 | $14.80 | $13.07 | 21,900 |
| 2016-08-16 | $14.23 | $14.62 | $13.96 | $14.52 | $12.83 | 33,722 |
| 2016-08-15 | $14.26 | $14.76 | $14.15 | $14.41 | $12.73 | 89,580 |
| 2016-08-12 | $14.99 | $15.20 | $14.99 | $15.06 | $13.30 | 22,522 |
| 2016-08-11 | $14.75 | $15.07 | $14.74 | $15.02 | $13.27 | 64,300 |
| 2016-08-10 | $14.64 | $14.80 | $14.56 | $14.74 | $13.02 | 24,199 |
| 2016-08-09 | $14.57 | $14.87 | $14.53 | $14.73 | $13.01 | 60,051 |
| 2016-08-08 | $14.63 | $14.97 | $14.50 | $14.72 | $13.00 | 79,457 |
| 2016-08-05 | $14.64 | $14.82 | $14.46 | $14.48 | $12.79 | 69,715 |
| 2016-08-04 | $15.06 | $15.06 | $14.40 | $14.87 | $13.13 | 28,632 |
| 2016-08-03 | $15.19 | $15.34 | $15.03 | $15.10 | $13.34 | 20,243 |
| 2016-08-02 | $15.55 | $15.55 | $15.23 | $15.26 | $13.43 | 53,432 |
| 2016-08-01 | $15.35 | $16.07 | $15.17 | $15.34 | $13.50 | 142,539 |
| 2016-07-29 | $15.10 | $15.32 | $14.52 | $14.95 | $13.15 | 84,185 |
| 2016-07-28 | $15.30 | $15.30 | $15.16 | $15.20 | $13.37 | 42,028 |
| 2016-07-27 | $15.49 | $15.49 | $15.25 | $15.30 | $13.46 | 38,386 |
| 2016-07-26 | $15.44 | $15.51 | $15.34 | $15.40 | $13.55 | 36,990 |
| 2016-07-25 | $15.08 | $16.31 | $15.02 | $15.52 | $13.65 | 80,310 |
| 2016-07-22 | $14.75 | $15.25 | $14.35 | $14.99 | $13.19 | 23,865 |
| 2016-07-21 | $14.75 | $15.34 | $14.02 | $15.34 | $13.50 | 52,217 |
| 2016-07-20 | $14.66 | $14.75 | $14.02 | $14.64 | $12.88 | 14,488 |
| 2016-07-19 | $14.10 | $14.68 | $14.10 | $14.67 | $12.91 | 16,679 |
| 2016-07-18 | $14.39 | $14.59 | $14.02 | $14.46 | $12.72 | 26,502 |
| 2016-07-15 | $14.54 | $14.54 | $14.34 | $14.45 | $12.71 | 28,990 |
| 2016-07-14 | $14.59 | $14.64 | $14.30 | $14.43 | $12.70 | 16,763 |
| 2016-07-13 | $14.69 | $14.71 | $14.35 | $14.57 | $12.82 | 42,776 |
| 2016-07-12 | $14.74 | $14.97 | $14.46 | $14.70 | $12.93 | 65,464 |
| 2016-07-11 | $14.39 | $14.56 | $14.29 | $14.54 | $12.79 | 61,280 |
| 2016-07-08 | $13.95 | $14.53 | $13.57 | $14.52 | $12.77 | 62,638 |
| 2016-07-07 | $13.64 | $14.09 | $13.64 | $13.83 | $12.17 | 16,320 |
| 2016-07-06 | $13.41 | $13.73 | $13.41 | $13.69 | $12.04 | 21,523 |
| 2016-07-05 | $14.24 | $14.51 | $13.30 | $13.39 | $11.78 | 83,763 |
| 2016-07-01 | $14.00 | $14.23 | $13.93 | $14.16 | $12.46 | 47,939 |
| 2016-06-30 | $14.25 | $14.49 | $13.54 | $14.00 | $12.32 | 42,145 |
| 2016-06-29 | $14.40 | $14.64 | $13.81 | $14.35 | $12.63 | 78,675 |
| 2016-06-28 | $13.35 | $13.77 | $13.27 | $13.71 | $12.06 | 68,842 |
| 2016-06-27 | $12.99 | $13.40 | $12.95 | $13.36 | $11.75 | 43,300 |
| 2016-06-24 | $13.31 | $13.44 | $12.75 | $12.98 | $11.42 | 789,475 |
| 2016-06-23 | $13.11 | $13.47 | $13.02 | $13.46 | $11.84 | 55,279 |
| 2016-06-22 | $13.15 | $13.20 | $13.04 | $13.15 | $11.57 | 39,940 |
| 2016-06-21 | $13.13 | $13.25 | $12.90 | $13.10 | $11.53 | 38,082 |
| 2016-06-20 | $13.03 | $13.20 | $12.95 | $13.20 | $11.61 | 50,407 |
| 2016-06-17 | $12.90 | $13.12 | $12.48 | $13.04 | $11.47 | 32,557 |
| 2016-06-16 | $12.74 | $12.98 | $12.62 | $12.83 | $11.29 | 34,834 |
| 2016-06-15 | $12.64 | $12.98 | $12.64 | $12.93 | $11.38 | 16,507 |
| 2016-06-14 | $12.59 | $12.80 | $12.58 | $12.67 | $11.14 | 8,696 |
| 2016-06-13 | $12.90 | $13.20 | $12.50 | $12.85 | $11.31 | 17,120 |
| 2016-06-10 | $12.91 | $13.43 | $12.50 | $13.11 | $11.53 | 26,742 |
| 2016-06-09 | $13.41 | $13.41 | $12.91 | $12.91 | $11.36 | 32,949 |
| 2016-06-08 | $13.58 | $13.70 | $12.49 | $13.44 | $11.82 | 25,279 |
| 2016-06-07 | $13.40 | $13.85 | $13.33 | $13.67 | $12.03 | 32,591 |
| 2016-06-06 | $13.31 | $13.60 | $13.20 | $13.47 | $11.85 | 30,004 |
| 2016-06-03 | $13.75 | $13.75 | $13.48 | $13.55 | $11.92 | 16,490 |
| 2016-06-02 | $13.73 | $13.95 | $13.65 | $13.89 | $12.22 | 8,415 |
| 2016-06-01 | $13.75 | $13.91 | $13.61 | $13.83 | $12.17 | 24,643 |
| 2016-05-31 | $14.10 | $14.10 | $13.55 | $13.74 | $12.09 | 11,934 |
| 2016-05-27 | $13.80 | $14.00 | $13.37 | $13.98 | $12.30 | 12,235 |
| 2016-05-26 | $13.97 | $13.97 | $13.72 | $13.81 | $12.15 | 14,160 |
| 2016-05-25 | $14.10 | $14.10 | $13.89 | $14.00 | $12.32 | 24,716 |
| 2016-05-24 | $13.90 | $14.00 | $13.90 | $13.95 | $12.27 | 36,471 |
| 2016-05-23 | $13.85 | $13.95 | $13.77 | $13.90 | $12.23 | 54,945 |
| 2016-05-20 | $13.80 | $13.94 | $13.70 | $13.72 | $12.07 | 85,562 |
| 2016-05-19 | $13.97 | $13.97 | $13.80 | $13.91 | $12.24 | 17,452 |
| 2016-05-18 | $13.72 | $14.00 | $13.65 | $13.92 | $12.24 | 45,219 |
| 2016-05-17 | $13.94 | $14.00 | $13.60 | $13.60 | $11.97 | 20,019 |
| 2016-05-16 | $13.55 | $13.94 | $13.44 | $13.84 | $12.18 | 59,753 |
| 2016-05-13 | $13.45 | $13.55 | $13.01 | $13.47 | $11.85 | 51,705 |
| 2016-05-12 | $13.48 | $13.60 | $13.37 | $13.43 | $11.82 | 14,684 |
| 2016-05-11 | $13.06 | $13.88 | $13.06 | $13.46 | $11.84 | 23,512 |
| 2016-05-10 | $13.57 | $13.57 | $13.49 | $13.55 | $11.92 | 12,638 |
| 2016-05-09 | $12.87 | $13.70 | $12.30 | $13.55 | $11.92 | 52,517 |
| 2016-05-06 | $12.91 | $13.35 | $12.90 | $13.01 | $11.45 | 30,658 |
| 2016-05-05 | $12.93 | $13.50 | $12.88 | $13.05 | $11.48 | 18,032 |
| 2016-05-04 | $12.43 | $13.00 | $12.43 | $13.00 | $11.44 | 35,361 |
| 2016-05-03 | $12.30 | $12.46 | $12.30 | $12.40 | $10.91 | 42,255 |
| 2016-05-02 | $12.07 | $12.44 | $12.01 | $12.23 | $10.71 | 23,946 |
| 2016-04-29 | $12.30 | $12.50 | $12.00 | $12.19 | $10.67 | 42,095 |
| 2016-04-28 | $12.58 | $12.62 | $12.07 | $12.07 | $10.57 | 13,949 |
| 2016-04-27 | $12.39 | $12.73 | $12.33 | $12.45 | $10.90 | 13,458 |
| 2016-04-26 | $12.48 | $12.58 | $12.29 | $12.37 | $10.83 | 28,904 |
| 2016-04-25 | $11.75 | $12.98 | $11.64 | $12.79 | $11.20 | 47,471 |
| 2016-04-22 | $11.48 | $11.75 | $11.48 | $11.58 | $10.14 | 13,197 |
| 2016-04-21 | $11.52 | $11.75 | $11.23 | $11.48 | $10.05 | 50,827 |
| 2016-04-20 | $11.08 | $11.13 | $10.91 | $11.13 | $9.75 | 4,797 |
| 2016-04-19 | $11.06 | $11.06 | $10.99 | $10.99 | $9.62 | 2,514 |
| 2016-04-18 | $10.89 | $11.06 | $10.88 | $10.99 | $9.62 | 6,186 |
| 2016-04-15 | $10.99 | $11.14 | $10.99 | $11.01 | $9.64 | 3,151 |
| 2016-04-14 | $10.87 | $11.02 | $10.87 | $11.02 | $9.65 | 4,677 |
| 2016-04-13 | $10.86 | $10.87 | $10.78 | $10.78 | $9.44 | 2,669 |
| 2016-04-12 | $10.83 | $10.95 | $10.81 | $10.95 | $9.59 | 4,242 |
| 2016-04-11 | $10.89 | $11.03 | $10.89 | $10.95 | $9.59 | 2,773 |
| 2016-04-08 | $10.85 | $10.94 | $10.82 | $10.93 | $9.57 | 6,428 |
| 2016-04-07 | $10.91 | $10.93 | $10.90 | $10.90 | $9.54 | 4,370 |
| 2016-04-06 | $11.08 | $11.08 | $10.95 | $10.95 | $9.59 | 5,900 |
| 2016-04-05 | $11.15 | $11.18 | $10.81 | $10.88 | $9.53 | 9,700 |
| 2016-04-04 | $10.93 | $11.29 | $10.85 | $11.08 | $9.70 | 15,127 |
| 2016-04-01 | $11.05 | $11.20 | $11.00 | $11.00 | $9.63 | 10,487 |
| 2016-03-31 | $11.48 | $11.49 | $11.13 | $11.13 | $9.75 | 4,479 |
| 2016-03-30 | $11.22 | $11.23 | $11.12 | $11.12 | $9.74 | 2,018 |
| 2016-03-29 | $11.29 | $11.75 | $11.24 | $11.24 | $9.84 | 5,262 |
| 2016-03-28 | $11.25 | $11.34 | $11.24 | $11.31 | $9.90 | 6,727 |
| 2016-03-24 | $11.30 | $11.33 | $11.25 | $11.30 | $9.89 | 6,285 |
| 2016-03-23 | $11.25 | $11.48 | $11.25 | $11.41 | $9.99 | 3,592 |
| 2016-03-22 | $11.33 | $11.54 | $11.24 | $11.27 | $9.87 | 13,254 |
| 2016-03-21 | $11.27 | $11.37 | $11.26 | $11.30 | $9.89 | 6,622 |
| 2016-03-18 | $11.43 | $11.49 | $11.27 | $11.27 | $9.87 | 12,266 |
| 2016-03-17 | $11.44 | $11.50 | $11.21 | $11.25 | $9.85 | 14,992 |
| 2016-03-16 | $11.25 | $11.43 | $11.25 | $11.25 | $9.85 | 1,721 |
| 2016-03-15 | $11.22 | $11.31 | $11.22 | $11.22 | $9.82 | 14,620 |
| 2016-03-14 | $11.32 | $11.60 | $11.32 | $11.40 | $9.98 | 18,963 |
| 2016-03-11 | $11.67 | $11.71 | $11.60 | $11.60 | $10.16 | 2,023 |
| 2016-03-10 | $11.64 | $11.72 | $11.48 | $11.51 | $10.08 | 3,549 |
| 2016-03-09 | $11.75 | $11.75 | $11.54 | $11.54 | $10.10 | 6,567 |
| 2016-03-08 | $11.46 | $11.75 | $11.46 | $11.63 | $10.18 | 2,525 |
| 2016-03-07 | $11.30 | $11.83 | $11.30 | $11.74 | $10.28 | 8,805 |
| 2016-03-04 | $12.00 | $12.00 | $11.20 | $11.75 | $10.29 | 10,238 |
| 2016-03-03 | $12.05 | $12.25 | $11.78 | $11.78 | $10.31 | 11,486 |
| 2016-03-02 | $12.21 | $12.22 | $12.12 | $12.17 | $10.66 | 2,174 |
| 2016-03-01 | $12.17 | $12.48 | $12.00 | $12.19 | $10.67 | 17,723 |
| 2016-02-29 | $12.00 | $12.25 | $11.95 | $12.07 | $10.57 | 18,519 |
| 2016-02-26 | $12.10 | $12.10 | $11.77 | $12.03 | $10.53 | 4,445 |
| 2016-02-25 | $12.10 | $12.25 | $11.92 | $12.00 | $10.51 | 4,449 |
| 2016-02-24 | $12.00 | $12.00 | $11.60 | $11.95 | $10.46 | 9,124 |
| 2016-02-23 | $12.00 | $12.10 | $11.50 | $12.06 | $10.56 | 15,484 |
| 2016-02-22 | $12.20 | $12.20 | $11.68 | $11.92 | $10.44 | 6,106 |
| 2016-02-19 | $12.10 | $12.17 | $11.97 | $11.98 | $10.49 | 2,728 |
| 2016-02-18 | $12.24 | $12.25 | $12.03 | $12.18 | $10.66 | 1,913 |
| 2016-02-17 | $10.60 | $12.30 | $10.60 | $12.15 | $10.64 | 4,887 |
| 2016-02-16 | $11.77 | $12.49 | $11.77 | $12.13 | $10.62 | 10,192 |
| 2016-02-12 | $11.83 | $12.37 | $11.63 | $11.74 | $10.28 | 2,216 |
| 2016-02-11 | $11.02 | $11.17 | $10.96 | $11.17 | $9.78 | 994 |
| 2016-02-10 | $11.36 | $11.39 | $11.20 | $11.29 | $9.89 | 12,879 |
| 2016-02-09 | $11.50 | $11.50 | $11.13 | $11.32 | $9.91 | 10,722 |
| 2016-02-08 | $10.91 | $11.74 | $10.85 | $11.56 | $10.12 | 19,793 |
| 2016-02-05 | $10.60 | $10.95 | $10.60 | $10.95 | $9.59 | 3,441 |
| 2016-02-04 | $10.71 | $10.81 | $10.60 | $10.81 | $9.46 | 99,585 |
| 2016-02-03 | $10.80 | $10.93 | $10.80 | $10.80 | $9.46 | 1,092 |
| 2016-02-02 | $10.86 | $10.98 | $10.86 | $10.98 | $9.56 | 901 |
| 2016-02-01 | $10.45 | $10.99 | $10.45 | $10.90 | $9.49 | 17,973 |
| 2016-01-29 | $11.17 | $11.21 | $10.44 | $10.65 | $9.27 | 7,121 |
| 2016-01-28 | $10.58 | $10.99 | $10.58 | $10.97 | $9.55 | 2,903 |
| 2016-01-27 | $10.13 | $10.74 | $10.12 | $10.51 | $9.15 | 1,347 |
| 2016-01-26 | $10.41 | $10.71 | $10.41 | $10.49 | $9.13 | 1,147 |
| 2016-01-25 | $10.98 | $10.98 | $10.65 | $10.65 | $9.27 | 262 |
| 2016-01-22 | $10.45 | $10.93 | $10.45 | $10.93 | $9.52 | 3,031 |
| 2016-01-21 | $10.09 | $10.52 | $10.09 | $10.52 | $9.16 | 2,111 |
| 2016-01-20 | $10.35 | $10.62 | $9.45 | $10.39 | $9.05 | 9,229 |
| 2016-01-19 | $11.21 | $11.34 | $10.51 | $10.54 | $9.18 | 5,013 |
| 2016-01-15 | $11.61 | $11.70 | $11.48 | $11.48 | $10.00 | 1,923 |
| 2016-01-14 | $11.45 | $11.50 | $11.26 | $11.50 | $10.01 | 1,197 |
| 2016-01-13 | $11.55 | $11.76 | $11.22 | $11.45 | $9.97 | 2,032 |
| 2016-01-12 | $11.84 | $12.22 | $11.42 | $11.80 | $10.27 | 8,026 |
| 2016-01-11 | $11.48 | $11.94 | $11.12 | $11.85 | $10.31 | 7,110 |
| 2016-01-08 | $11.35 | $11.85 | $11.35 | $11.79 | $10.27 | 3,069 |
| 2016-01-07 | $12.02 | $12.04 | $11.77 | $11.99 | $10.44 | 3,195 |
| 2016-01-06 | $11.97 | $11.97 | $11.97 | $11.97 | $10.42 | 66 |
| 2016-01-05 | $12.19 | $12.32 | $11.97 | $11.97 | $10.42 | 1,272 |
| 2016-01-04 | $12.00 | $12.38 | $11.96 | $12.18 | $10.61 | 16,904 |
| 2015-12-31 | $12.19 | $12.50 | $11.97 | $12.03 | $10.47 | 14,018 |
| 2015-12-30 | $11.88 | $12.19 | $11.81 | $12.19 | $10.61 | 1,074 |
| 2015-12-29 | $11.60 | $11.60 | $11.60 | $11.60 | $10.10 | 4 |
| 2015-12-28 | $11.28 | $11.92 | $11.28 | $11.60 | $10.10 | 7,248 |
| 2015-12-24 | $12.00 | $12.18 | $11.05 | $11.98 | $10.43 | 4,322 |
| 2015-12-23 | $12.00 | $12.00 | $11.57 | $12.00 | $10.45 | 3,131 |
| 2015-12-22 | $12.25 | $12.25 | $11.64 | $12.08 | $10.52 | 2,788 |
| 2015-12-21 | $11.95 | $12.00 | $11.52 | $12.00 | $10.45 | 835 |
| 2015-12-18 | $11.97 | $12.20 | $11.44 | $12.18 | $10.61 | 6,851 |
| 2015-12-17 | $12.00 | $12.06 | $11.94 | $12.06 | $10.50 | 11,499 |
| 2015-12-16 | $11.63 | $11.81 | $11.29 | $11.52 | $10.03 | 8,044 |
| 2015-12-15 | $11.64 | $11.64 | $11.30 | $11.40 | $9.93 | 2,406 |
| 2015-12-14 | $12.00 | $12.00 | $11.40 | $11.63 | $10.13 | 1,708 |
| 2015-12-11 | $11.71 | $11.73 | $11.70 | $11.73 | $10.21 | 899 |
| 2015-12-10 | $11.58 | $11.66 | $11.58 | $11.66 | $10.15 | 33,908 |
| 2015-12-09 | $11.58 | $11.61 | $11.45 | $11.60 | $10.10 | 12,386 |
| 2015-12-08 | $11.45 | $11.54 | $11.45 | $11.54 | $10.05 | 1,301 |
| 2015-12-07 | $11.62 | $11.70 | $11.50 | $11.51 | $10.02 | 5,201 |
| 2015-12-04 | $11.17 | $11.67 | $11.17 | $11.67 | $10.16 | 15,384 |
| 2015-12-03 | $11.03 | $11.29 | $11.03 | $11.20 | $9.75 | 10,974 |
| 2015-12-02 | $11.23 | $11.25 | $11.23 | $11.25 | $9.80 | 2,829 |
| 2015-12-01 | $11.15 | $11.22 | $10.93 | $11.18 | $9.73 | 3,352 |
| 2015-11-30 | $11.05 | $11.23 | $11.05 | $11.23 | $9.78 | 938 |
| 2015-11-27 | $11.19 | $11.19 | $11.19 | $11.19 | $9.74 | 357 |
| 2015-11-25 | $10.92 | $10.92 | $10.92 | $10.92 | $9.51 | 1,170 |
| 2015-11-24 | $10.76 | $11.16 | $10.67 | $10.93 | $9.52 | 4,713 |
| 2015-11-23 | $10.85 | $11.23 | $10.85 | $11.23 | $9.78 | 746 |
| 2015-11-20 | $10.80 | $10.81 | $10.67 | $10.67 | $9.29 | 140,101 |
| 2015-11-19 | $11.00 | $11.00 | $10.75 | $10.80 | $9.40 | 5,561 |
| 2015-11-18 | $11.20 | $11.50 | $10.96 | $11.01 | $9.59 | 31,379 |
| 2015-11-17 | $11.20 | $11.21 | $11.16 | $11.19 | $9.74 | 2,270 |
| 2015-11-16 | $11.00 | $11.18 | $10.75 | $11.18 | $9.73 | 3,615 |
| 2015-11-13 | $11.18 | $11.18 | $11.18 | $11.18 | $9.73 | 452 |
| 2015-11-12 | $11.16 | $11.16 | $10.86 | $10.86 | $9.46 | 3,238 |
| 2015-11-11 | $11.14 | $11.25 | $11.07 | $11.21 | $9.76 | 5,712 |
| 2015-11-10 | $11.25 | $11.49 | $11.21 | $11.37 | $9.90 | 26,464 |
| 2015-11-09 | $11.00 | $11.16 | $11.00 | $11.16 | $9.72 | 317 |
| 2015-11-06 | $10.52 | $11.19 | $10.51 | $11.18 | $9.73 | 1,858 |
| 2015-11-05 | $11.10 | $11.18 | $11.05 | $11.18 | $9.74 | 2,775 |
| 2015-11-04 | $11.10 | $11.23 | $10.93 | $11.10 | $9.67 | 4,127 |
| 2015-11-03 | $11.49 | $11.49 | $10.81 | $10.96 | $9.49 | 16,938 |
| 2015-11-02 | $11.49 | $11.49 | $10.78 | $11.25 | $9.74 | 58,215 |
| 2015-10-30 | $11.25 | $11.34 | $11.06 | $11.28 | $9.77 | 7,805 |
| 2015-10-29 | $11.50 | $11.50 | $11.50 | $11.50 | $9.96 | 25 |
| 2015-10-28 | $11.25 | $11.50 | $11.19 | $11.50 | $9.96 | 6,440 |
| 2015-10-27 | $11.36 | $11.45 | $11.05 | $11.25 | $9.74 | 3,823 |
| 2015-10-26 | $11.41 | $11.49 | $11.29 | $11.29 | $9.78 | 1,786 |
| 2015-10-23 | $11.50 | $11.50 | $10.77 | $11.42 | $9.89 | 45,144 |
| 2015-10-22 | $11.10 | $11.50 | $10.84 | $10.84 | $9.39 | 79,902 |
| 2015-10-21 | $11.15 | $11.15 | $11.07 | $11.10 | $9.61 | 1,666 |
| 2015-10-20 | $11.33 | $11.33 | $11.03 | $11.07 | $9.59 | 639 |
| 2015-10-19 | $11.47 | $11.47 | $10.75 | $11.07 | $9.59 | 4,315 |
| 2015-10-16 | $11.50 | $11.50 | $11.19 | $11.44 | $9.91 | 3,547 |
| 2015-10-15 | $11.61 | $11.75 | $11.35 | $11.35 | $9.83 | 1,444 |
| 2015-10-14 | $11.70 | $11.70 | $11.34 | $11.34 | $9.82 | 527 |
| 2015-10-13 | $11.52 | $11.52 | $11.52 | $11.52 | $9.98 | 100 |
| 2015-10-12 | $11.95 | $11.95 | $11.95 | $11.95 | $10.35 | 34 |
| 2015-10-09 | $11.41 | $12.00 | $11.40 | $11.95 | $10.35 | 5,301 |
| 2015-10-08 | $12.00 | $12.00 | $11.38 | $12.00 | $10.39 | 1,166 |
| 2015-10-07 | $11.93 | $12.01 | $11.70 | $12.00 | $10.39 | 23,296 |
| 2015-10-06 | $11.78 | $11.91 | $11.67 | $11.91 | $10.31 | 9,859 |
| 2015-10-05 | $11.69 | $11.76 | $11.69 | $11.75 | $10.18 | 28,481 |
| 2015-10-02 | $11.54 | $11.65 | $11.28 | $11.60 | $10.05 | 9,192 |
| 2015-10-01 | $12.10 | $12.10 | $11.26 | $11.27 | $9.76 | 6,797 |
| 2015-09-30 | $12.10 | $12.10 | $12.08 | $12.10 | $10.48 | 2,279 |
| 2015-09-29 | $11.89 | $12.11 | $11.89 | $12.08 | $10.46 | 10,264 |
| 2015-09-28 | $11.95 | $12.00 | $11.76 | $12.00 | $10.39 | 830 |
| 2015-09-25 | $12.00 | $12.12 | $11.97 | $12.12 | $10.50 | 14,462 |
| 2015-09-24 | $11.70 | $11.81 | $11.70 | $11.81 | $10.23 | 1,300 |
| 2015-09-23 | $11.75 | $11.85 | $11.75 | $11.85 | $10.26 | 22 |
| 2015-09-22 | $11.97 | $12.05 | $11.85 | $12.05 | $10.44 | 1,016 |
| 2015-09-21 | $12.50 | $12.50 | $11.75 | $11.75 | $10.18 | 6,735 |
| 2015-09-18 | $12.00 | $12.50 | $12.00 | $12.50 | $10.83 | 6,158 |
| 2015-09-17 | $11.90 | $12.01 | $11.75 | $11.99 | $10.38 | 9,495 |
| 2015-09-16 | $11.85 | $11.85 | $11.46 | $11.75 | $10.18 | 479 |
| 2015-09-15 | $11.85 | $11.85 | $11.85 | $11.85 | $10.26 | 840 |
| 2015-09-14 | $11.51 | $11.75 | $11.50 | $11.70 | $10.13 | 9,428 |
| 2015-09-11 | $11.51 | $11.51 | $11.50 | $11.51 | $9.97 | 1,099 |
| 2015-09-10 | $11.50 | $11.51 | $11.50 | $11.50 | $9.96 | 1,745 |
| 2015-09-09 | $11.75 | $11.75 | $11.45 | $11.65 | $10.09 | 7,019 |
| 2015-09-08 | $11.75 | $11.75 | $11.45 | $11.60 | $10.05 | 2,270 |
Central Valley Community Bancorp (CVCY) News Headlines
Recent Central Valley Community Bancorp (CVCY) News
Similar Companies to Central Valley Community Bancorp (CVCY) 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 |