Codorus Valley Bancorp Inc (CVLY) Exchange: NASDAQ
Data as of May 2, 2025
$24.04 ($0.00) 0.00%
Codorus Valley Bancorp Inc - Daily Information
Click for more stock information on Codorus Valley Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.04 |
| Previous Close | $24.04 |
| High | $24.04 |
| Low | $24.04 |
| Adjusted Open | $24.04 |
| Previous Adjusted Close | $24.04 |
| Adjusted High | $24.04 |
| Adjusted Low | $24.04 |
About Codorus Valley Bancorp Inc (CVLY)
Codorus Valley Bancorp, Inc. is a bank holding company incorporated in 2007. The Company is parent of PeoplesBank, a bank with operations in York and Adams counties, Pennsylvania, which has 28 banking offices and seven lending offices throughout Southeastern Pennsylvania, including the Northern Maryland market. Since it's inception in 2007, the company has grown substantially, netting $63.7 million in net income in 2019. Codorus Valley Bancorp Inc (CVLY) has a total of 300 employees and serves the community with a variety of banking services such as personal, business, and non-profit banking, as well as private wealth management, financial education, and mortgage services.
Invest in Codorus Valley Bancorp Inc (CVLY)
Historical Stock Data for Codorus Valley Bancorp Inc (CVLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-06-28 | $22.95 | $24.19 | $22.95 | $24.04 | $24.04 | 710,316 |
| 2024-06-27 | $22.49 | $23.11 | $22.39 | $22.90 | $22.90 | 259,080 |
| 2024-06-26 | $22.35 | $22.67 | $22.00 | $22.42 | $22.42 | 211,886 |
| 2024-06-25 | $22.25 | $22.50 | $22.11 | $22.22 | $22.22 | 30,864 |
| 2024-06-24 | $22.98 | $22.98 | $22.12 | $22.31 | $22.31 | 98,759 |
| 2024-06-21 | $22.00 | $22.11 | $21.88 | $21.94 | $21.94 | 107,338 |
| 2024-06-20 | $21.83 | $22.14 | $21.83 | $22.00 | $22.00 | 56,548 |
| 2024-06-18 | $22.02 | $22.26 | $21.94 | $21.97 | $21.97 | 94,287 |
| 2024-06-17 | $21.70 | $22.16 | $21.60 | $21.99 | $21.99 | 46,486 |
| 2024-06-14 | $21.44 | $21.59 | $21.44 | $21.58 | $21.58 | 6,971 |
| 2024-06-13 | $21.70 | $21.99 | $21.60 | $21.73 | $21.73 | 11,301 |
| 2024-06-12 | $22.09 | $22.34 | $21.79 | $21.82 | $21.82 | 61,666 |
| 2024-06-11 | $21.54 | $21.61 | $21.34 | $21.60 | $21.60 | 14,771 |
| 2024-06-10 | $21.61 | $21.68 | $21.36 | $21.60 | $21.60 | 12,600 |
| 2024-06-07 | $21.61 | $21.75 | $21.50 | $21.71 | $21.71 | 9,619 |
| 2024-06-06 | $21.62 | $21.83 | $21.56 | $21.78 | $21.78 | 16,149 |
| 2024-06-05 | $21.67 | $21.74 | $21.39 | $21.69 | $21.69 | 12,851 |
| 2024-06-04 | $21.50 | $21.66 | $21.43 | $21.59 | $21.59 | 14,203 |
| 2024-06-03 | $22.28 | $22.28 | $21.63 | $21.63 | $21.63 | 12,128 |
| 2024-05-31 | $22.08 | $22.20 | $21.92 | $22.00 | $22.00 | 22,503 |
| 2024-05-30 | $22.08 | $22.08 | $21.62 | $21.82 | $21.82 | 28,695 |
| 2024-05-29 | $22.07 | $22.15 | $21.67 | $21.82 | $21.82 | 21,627 |
| 2024-05-28 | $22.43 | $22.55 | $22.08 | $22.21 | $22.21 | 26,250 |
| 2024-05-24 | $22.41 | $22.50 | $22.19 | $22.30 | $22.30 | 37,392 |
| 2024-05-23 | $22.77 | $22.77 | $22.27 | $22.29 | $22.29 | 22,832 |
| 2024-05-22 | $22.63 | $22.75 | $22.51 | $22.65 | $22.65 | 18,324 |
| 2024-05-21 | $22.36 | $22.64 | $22.36 | $22.57 | $22.57 | 44,401 |
| 2024-05-20 | $22.58 | $22.68 | $22.31 | $22.48 | $22.48 | 31,238 |
| 2024-05-17 | $22.53 | $22.60 | $22.40 | $22.47 | $22.47 | 70,300 |
| 2024-05-16 | $22.54 | $22.57 | $22.39 | $22.40 | $22.40 | 59,716 |
| 2024-05-15 | $22.49 | $22.64 | $22.32 | $22.35 | $22.35 | 84,509 |
| 2024-05-14 | $22.45 | $22.57 | $22.35 | $22.35 | $22.35 | 65,613 |
| 2024-05-13 | $22.77 | $22.77 | $22.30 | $22.35 | $22.35 | 60,517 |
| 2024-05-10 | $22.57 | $22.62 | $22.44 | $22.50 | $22.50 | 34,898 |
| 2024-05-09 | $22.44 | $22.65 | $22.38 | $22.40 | $22.40 | 73,555 |
| 2024-05-08 | $22.63 | $22.71 | $22.38 | $22.40 | $22.40 | 59,706 |
| 2024-05-07 | $22.58 | $22.98 | $22.43 | $22.49 | $22.49 | 32,937 |
| 2024-05-06 | $22.47 | $22.62 | $22.35 | $22.46 | $22.46 | 69,062 |
| 2024-05-03 | $22.71 | $22.74 | $22.40 | $22.49 | $22.32 | 29,886 |
| 2024-05-02 | $22.50 | $22.51 | $22.35 | $22.40 | $22.23 | 18,892 |
| 2024-05-01 | $22.38 | $22.57 | $22.23 | $22.34 | $22.17 | 40,725 |
| 2024-04-30 | $22.27 | $22.45 | $22.03 | $22.20 | $22.03 | 22,067 |
| 2024-04-29 | $22.75 | $22.75 | $22.26 | $22.37 | $22.20 | 13,842 |
| 2024-04-26 | $22.67 | $22.70 | $22.26 | $22.47 | $22.47 | 12,512 |
| 2024-04-25 | $22.30 | $22.66 | $22.19 | $22.41 | $22.41 | 39,984 |
| 2024-04-24 | $22.13 | $22.88 | $22.13 | $22.55 | $22.55 | 32,286 |
| 2024-04-23 | $22.35 | $22.86 | $22.17 | $22.27 | $22.27 | 11,451 |
| 2024-04-22 | $22.72 | $22.79 | $22.17 | $22.31 | $22.31 | 13,024 |
| 2024-04-19 | $21.25 | $22.40 | $21.25 | $22.34 | $22.34 | 20,266 |
| 2024-04-18 | $21.57 | $21.68 | $21.35 | $21.35 | $21.35 | 22,491 |
| 2024-04-17 | $21.59 | $21.70 | $21.37 | $21.37 | $21.37 | 11,752 |
| 2024-04-16 | $21.25 | $21.56 | $21.21 | $21.41 | $21.41 | 15,466 |
| 2024-04-15 | $21.64 | $21.64 | $21.16 | $21.40 | $21.40 | 12,114 |
| 2024-04-12 | $21.54 | $21.54 | $21.31 | $21.37 | $21.37 | 13,029 |
| 2024-04-11 | $21.62 | $21.79 | $21.33 | $21.46 | $21.46 | 14,582 |
| 2024-04-10 | $21.90 | $21.99 | $21.25 | $21.67 | $21.67 | 37,583 |
| 2024-04-09 | $22.09 | $22.42 | $21.97 | $22.22 | $22.22 | 22,398 |
| 2024-04-08 | $22.14 | $22.15 | $21.84 | $21.92 | $21.92 | 30,871 |
| 2024-04-05 | $22.00 | $22.00 | $21.81 | $21.85 | $21.85 | 12,310 |
| 2024-04-04 | $21.89 | $22.30 | $21.80 | $21.95 | $21.95 | 72,166 |
| 2024-04-03 | $21.99 | $21.99 | $21.84 | $21.86 | $21.86 | 17,483 |
| 2024-04-02 | $22.05 | $22.14 | $21.69 | $21.89 | $21.89 | 17,185 |
| 2024-04-01 | $22.48 | $22.48 | $22.22 | $22.24 | $22.24 | 21,939 |
| 2024-03-28 | $22.65 | $23.00 | $22.35 | $22.76 | $22.76 | 19,638 |
| 2024-03-27 | $22.30 | $22.58 | $22.04 | $22.44 | $22.44 | 14,090 |
| 2024-03-26 | $22.75 | $22.75 | $21.99 | $21.99 | $21.99 | 11,853 |
| 2024-03-25 | $22.81 | $22.81 | $22.50 | $22.50 | $22.50 | 10,723 |
| 2024-03-22 | $22.70 | $22.98 | $22.46 | $22.56 | $22.56 | 10,831 |
| 2024-03-21 | $22.58 | $22.94 | $22.58 | $22.79 | $22.79 | 22,656 |
| 2024-03-20 | $21.72 | $22.55 | $21.72 | $22.55 | $22.55 | 18,250 |
| 2024-03-19 | $21.97 | $21.97 | $21.78 | $21.83 | $21.83 | 8,048 |
| 2024-03-18 | $21.97 | $22.23 | $21.80 | $21.80 | $21.80 | 15,978 |
| 2024-03-15 | $21.91 | $22.45 | $21.90 | $22.03 | $22.03 | 54,278 |
| 2024-03-14 | $22.40 | $22.42 | $22.00 | $22.02 | $22.02 | 22,352 |
| 2024-03-13 | $22.85 | $22.85 | $22.46 | $22.60 | $22.60 | 12,397 |
| 2024-03-12 | $22.70 | $22.90 | $22.60 | $22.60 | $22.60 | 13,618 |
| 2024-03-11 | $22.89 | $22.95 | $22.81 | $22.83 | $22.83 | 10,022 |
| 2024-03-08 | $23.00 | $23.00 | $22.70 | $22.97 | $22.97 | 11,972 |
| 2024-03-07 | $23.00 | $23.09 | $22.75 | $22.78 | $22.78 | 10,085 |
| 2024-03-06 | $22.90 | $23.00 | $22.63 | $22.90 | $22.90 | 7,970 |
| 2024-03-05 | $22.79 | $23.28 | $22.79 | $22.90 | $22.90 | 8,720 |
| 2024-03-04 | $22.71 | $23.36 | $22.70 | $22.71 | $22.71 | 3,347 |
| 2024-03-01 | $23.20 | $23.22 | $22.76 | $22.76 | $22.76 | 11,273 |
| 2024-02-29 | $22.86 | $23.59 | $22.86 | $23.02 | $23.02 | 7,443 |
| 2024-02-28 | $22.70 | $22.95 | $22.42 | $22.42 | $22.42 | 6,965 |
| 2024-02-27 | $23.18 | $23.18 | $22.81 | $22.81 | $22.81 | 3,503 |
| 2024-02-26 | $23.06 | $23.12 | $22.74 | $22.74 | $22.74 | 3,369 |
| 2024-02-23 | $22.90 | $23.09 | $22.83 | $22.89 | $22.89 | 5,884 |
| 2024-02-22 | $22.88 | $23.39 | $22.85 | $23.01 | $23.01 | 10,802 |
| 2024-02-21 | $22.90 | $23.11 | $22.70 | $23.03 | $23.03 | 12,044 |
| 2024-02-20 | $23.25 | $23.60 | $23.11 | $23.11 | $23.11 | 19,961 |
| 2024-02-16 | $23.69 | $23.99 | $23.46 | $23.46 | $23.46 | 13,174 |
| 2024-02-15 | $23.00 | $24.09 | $22.86 | $23.80 | $23.80 | 27,054 |
| 2024-02-14 | $22.66 | $23.03 | $22.60 | $23.03 | $23.03 | 12,270 |
| 2024-02-13 | $23.25 | $23.49 | $22.17 | $22.31 | $22.31 | 36,728 |
| 2024-02-12 | $23.35 | $23.76 | $23.08 | $23.53 | $23.53 | 18,229 |
| 2024-02-09 | $22.48 | $22.85 | $22.36 | $22.63 | $22.63 | 9,811 |
| 2024-02-08 | $22.48 | $22.60 | $22.31 | $22.35 | $22.35 | 7,744 |
| 2024-02-07 | $22.60 | $22.66 | $22.27 | $22.30 | $22.30 | 12,086 |
| 2024-02-06 | $22.77 | $22.97 | $22.61 | $22.79 | $22.79 | 6,887 |
| 2024-02-05 | $22.90 | $23.01 | $22.70 | $22.70 | $22.70 | 13,822 |
| 2024-02-02 | $23.02 | $23.44 | $23.00 | $23.00 | $23.00 | 11,436 |
| 2024-02-01 | $23.41 | $23.56 | $22.98 | $23.29 | $23.29 | 15,352 |
| 2024-01-31 | $24.77 | $24.77 | $23.54 | $23.57 | $23.57 | 26,512 |
| 2024-01-30 | $24.82 | $25.01 | $24.77 | $24.77 | $24.77 | 8,726 |
| 2024-01-29 | $24.91 | $25.02 | $24.72 | $25.02 | $25.02 | 11,920 |
| 2024-01-26 | $25.85 | $25.85 | $24.83 | $24.95 | $24.95 | 12,315 |
| 2024-01-25 | $25.40 | $25.40 | $24.79 | $25.24 | $25.24 | 18,729 |
| 2024-01-24 | $24.69 | $25.15 | $24.69 | $25.04 | $25.04 | 36,669 |
| 2024-01-23 | $24.72 | $24.74 | $24.43 | $24.44 | $24.44 | 31,323 |
| 2024-01-22 | $24.23 | $24.61 | $24.23 | $24.51 | $24.51 | 17,191 |
| 2024-01-19 | $24.03 | $24.20 | $23.72 | $24.20 | $24.03 | 33,197 |
| 2024-01-18 | $24.19 | $24.22 | $23.79 | $23.89 | $23.73 | 17,731 |
| 2024-01-17 | $23.90 | $24.27 | $23.90 | $23.99 | $23.82 | 17,620 |
| 2024-01-16 | $24.43 | $24.65 | $24.06 | $24.10 | $23.93 | 22,946 |
| 2024-01-12 | $25.05 | $25.05 | $24.55 | $24.58 | $24.58 | 10,908 |
| 2024-01-11 | $24.78 | $24.82 | $24.49 | $24.77 | $24.77 | 20,633 |
| 2024-01-10 | $24.93 | $25.09 | $24.76 | $24.82 | $24.82 | 24,460 |
| 2024-01-09 | $25.10 | $25.25 | $24.81 | $25.01 | $25.01 | 27,372 |
| 2024-01-08 | $25.33 | $25.33 | $25.15 | $25.30 | $25.30 | 17,493 |
| 2024-01-05 | $24.82 | $25.38 | $24.82 | $25.23 | $25.23 | 68,160 |
| 2024-01-04 | $25.04 | $25.33 | $24.93 | $24.96 | $24.96 | 42,798 |
| 2024-01-03 | $25.40 | $25.52 | $24.87 | $24.87 | $24.87 | 38,589 |
| 2024-01-02 | $25.68 | $25.78 | $25.11 | $25.44 | $25.44 | 45,882 |
| 2023-12-29 | $25.68 | $25.88 | $25.50 | $25.70 | $25.70 | 27,498 |
| 2023-12-28 | $25.50 | $25.75 | $25.50 | $25.71 | $25.71 | 8,181 |
| 2023-12-27 | $25.38 | $25.69 | $25.38 | $25.55 | $25.55 | 43,317 |
| 2023-12-26 | $25.21 | $25.68 | $25.21 | $25.38 | $25.38 | 36,025 |
| 2023-12-22 | $25.19 | $25.87 | $25.13 | $25.36 | $25.36 | 34,236 |
| 2023-12-21 | $25.23 | $25.55 | $25.05 | $25.30 | $25.30 | 26,251 |
| 2023-12-20 | $25.04 | $25.72 | $24.93 | $24.98 | $24.98 | 33,520 |
| 2023-12-19 | $25.20 | $25.81 | $25.15 | $25.18 | $25.18 | 59,747 |
| 2023-12-18 | $25.41 | $25.50 | $25.08 | $25.08 | $25.08 | 35,969 |
| 2023-12-15 | $25.15 | $25.75 | $24.73 | $25.54 | $25.54 | 135,801 |
| 2023-12-14 | $23.64 | $25.21 | $23.50 | $24.92 | $24.92 | 59,852 |
| 2023-12-13 | $20.99 | $24.00 | $20.94 | $23.95 | $23.95 | 207,040 |
| 2023-12-12 | $20.42 | $20.70 | $20.40 | $20.54 | $20.54 | 12,384 |
| 2023-12-11 | $20.63 | $20.66 | $20.50 | $20.50 | $20.50 | 6,436 |
| 2023-12-08 | $20.62 | $20.70 | $20.50 | $20.59 | $20.59 | 24,153 |
| 2023-12-07 | $20.50 | $20.55 | $20.34 | $20.50 | $20.50 | 22,314 |
| 2023-12-06 | $20.50 | $20.62 | $20.39 | $20.39 | $20.39 | 17,497 |
| 2023-12-05 | $20.33 | $20.62 | $20.30 | $20.39 | $20.39 | 8,297 |
| 2023-12-04 | $20.29 | $20.50 | $20.16 | $20.49 | $20.49 | 5,280 |
| 2023-12-01 | $20.46 | $20.50 | $20.17 | $20.25 | $20.25 | 46,963 |
| 2023-11-30 | $20.33 | $20.50 | $20.06 | $20.21 | $20.21 | 15,450 |
| 2023-11-29 | $20.30 | $20.62 | $19.92 | $20.58 | $20.58 | 13,335 |
| 2023-11-28 | $20.26 | $20.50 | $20.26 | $20.32 | $20.32 | 6,917 |
| 2023-11-27 | $20.47 | $20.50 | $20.28 | $20.33 | $20.33 | 11,755 |
| 2023-11-24 | $20.46 | $20.50 | $20.46 | $20.50 | $20.50 | 3,091 |
| 2023-11-22 | $20.24 | $20.37 | $20.24 | $20.37 | $20.37 | 1,757 |
| 2023-11-21 | $20.50 | $20.53 | $20.24 | $20.24 | $20.24 | 12,604 |
| 2023-11-20 | $20.38 | $20.50 | $20.05 | $20.50 | $20.50 | 3,929 |
| 2023-11-17 | $20.50 | $20.51 | $20.30 | $20.50 | $20.50 | 20,800 |
| 2023-11-16 | $20.18 | $20.50 | $20.04 | $20.49 | $20.49 | 9,430 |
| 2023-11-15 | $20.64 | $20.76 | $20.28 | $20.28 | $20.28 | 13,058 |
| 2023-11-14 | $20.90 | $21.00 | $20.37 | $20.70 | $20.70 | 35,880 |
| 2023-11-13 | $20.23 | $20.60 | $20.23 | $20.35 | $20.35 | 8,382 |
| 2023-11-10 | $20.36 | $20.73 | $20.31 | $20.47 | $20.47 | 11,069 |
| 2023-11-09 | $20.54 | $20.69 | $20.15 | $20.40 | $20.40 | 8,732 |
| 2023-11-08 | $20.60 | $20.93 | $20.26 | $20.69 | $20.69 | 14,833 |
| 2023-11-07 | $19.86 | $20.93 | $19.86 | $20.93 | $20.93 | 7,469 |
| 2023-11-06 | $20.13 | $20.47 | $19.85 | $20.09 | $20.09 | 7,108 |
| 2023-11-03 | $20.00 | $20.24 | $19.66 | $20.24 | $20.24 | 11,795 |
| 2023-11-02 | $19.69 | $19.76 | $19.67 | $19.76 | $19.76 | 5,873 |
| 2023-11-01 | $19.57 | $19.61 | $19.27 | $19.30 | $19.30 | 7,064 |
| 2023-10-31 | $19.52 | $19.72 | $17.82 | $19.62 | $19.62 | 20,490 |
| 2023-10-30 | $19.41 | $19.71 | $19.10 | $19.71 | $19.71 | 4,294 |
| 2023-10-27 | $19.07 | $19.98 | $19.05 | $19.15 | $19.15 | 10,154 |
| 2023-10-26 | $19.07 | $19.35 | $19.07 | $19.27 | $19.27 | 12,078 |
| 2023-10-25 | $19.00 | $19.09 | $18.41 | $19.08 | $19.08 | 9,954 |
| 2023-10-24 | $18.99 | $19.14 | $18.93 | $19.14 | $19.14 | 6,025 |
| 2023-10-23 | $19.37 | $19.44 | $18.80 | $18.84 | $18.84 | 11,495 |
| 2023-10-20 | $19.58 | $19.77 | $19.25 | $19.38 | $19.21 | 19,237 |
| 2023-10-19 | $19.59 | $19.99 | $19.51 | $19.51 | $19.34 | 9,069 |
| 2023-10-18 | $19.91 | $21.00 | $19.69 | $19.69 | $19.51 | 9,094 |
| 2023-10-17 | $19.41 | $20.50 | $19.21 | $20.06 | $19.88 | 18,865 |
| 2023-10-16 | $19.40 | $19.44 | $19.00 | $19.15 | $18.98 | 13,103 |
| 2023-10-13 | $19.28 | $19.63 | $19.10 | $19.37 | $19.20 | 6,196 |
| 2023-10-12 | $19.37 | $19.61 | $18.75 | $19.25 | $19.08 | 8,347 |
| 2023-10-11 | $19.47 | $19.47 | $19.01 | $19.21 | $19.04 | 4,561 |
| 2023-10-10 | $18.94 | $19.38 | $18.94 | $19.16 | $18.99 | 10,439 |
| 2023-10-09 | $19.81 | $19.81 | $18.67 | $18.73 | $18.56 | 11,277 |
| 2023-10-06 | $18.78 | $19.19 | $18.43 | $18.95 | $18.78 | 18,775 |
| 2023-10-05 | $18.49 | $18.62 | $18.13 | $18.62 | $18.45 | 23,201 |
| 2023-10-04 | $18.43 | $18.43 | $18.27 | $18.29 | $18.13 | 5,139 |
| 2023-10-03 | $18.39 | $18.54 | $17.62 | $18.29 | $18.13 | 19,035 |
| 2023-10-02 | $18.73 | $19.05 | $18.36 | $18.37 | $18.21 | 10,802 |
| 2023-09-29 | $18.89 | $18.89 | $18.60 | $18.64 | $18.47 | 11,872 |
| 2023-09-28 | $18.82 | $18.85 | $18.71 | $18.78 | $18.61 | 5,874 |
| 2023-09-27 | $19.24 | $19.24 | $18.61 | $18.68 | $18.51 | 15,415 |
| 2023-09-26 | $18.99 | $18.99 | $18.56 | $18.66 | $18.49 | 8,715 |
| 2023-09-25 | $18.87 | $19.14 | $18.80 | $18.89 | $18.72 | 8,547 |
| 2023-09-22 | $19.09 | $19.09 | $18.80 | $18.88 | $18.71 | 8,759 |
| 2023-09-21 | $18.67 | $18.99 | $18.67 | $18.99 | $18.82 | 8,601 |
| 2023-09-20 | $19.07 | $19.20 | $18.81 | $18.81 | $18.64 | 6,907 |
| 2023-09-19 | $19.02 | $19.13 | $18.85 | $18.89 | $18.72 | 7,703 |
| 2023-09-18 | $19.94 | $19.94 | $18.89 | $19.03 | $18.86 | 26,331 |
| 2023-09-15 | $19.45 | $20.07 | $18.62 | $19.25 | $19.25 | 83,211 |
| 2023-09-14 | $19.51 | $19.66 | $19.35 | $19.40 | $19.40 | 45,477 |
| 2023-09-13 | $19.40 | $19.73 | $19.28 | $19.49 | $19.49 | 11,344 |
| 2023-09-12 | $20.88 | $20.88 | $19.27 | $19.49 | $19.49 | 15,260 |
| 2023-09-11 | $19.61 | $19.79 | $19.34 | $19.34 | $19.34 | 8,969 |
| 2023-09-08 | $19.60 | $19.96 | $19.51 | $19.60 | $19.60 | 10,195 |
| 2023-09-07 | $19.95 | $20.17 | $19.40 | $19.42 | $19.42 | 89,882 |
| 2023-09-06 | $20.38 | $20.58 | $19.80 | $19.98 | $19.98 | 35,589 |
| 2023-09-05 | $20.57 | $20.89 | $20.38 | $20.50 | $20.50 | 8,159 |
| 2023-09-01 | $20.26 | $20.85 | $20.01 | $20.56 | $20.56 | 11,873 |
| 2023-08-31 | $20.33 | $20.45 | $20.02 | $20.25 | $20.25 | 24,125 |
| 2023-08-30 | $20.27 | $20.41 | $20.25 | $20.25 | $20.25 | 7,381 |
| 2023-08-29 | $20.16 | $20.39 | $20.12 | $20.27 | $20.27 | 13,627 |
| 2023-08-28 | $20.29 | $20.46 | $20.00 | $20.25 | $20.25 | 25,282 |
| 2023-08-25 | $20.37 | $20.58 | $20.30 | $20.38 | $20.38 | 8,260 |
| 2023-08-24 | $20.50 | $20.77 | $20.00 | $20.46 | $20.46 | 12,283 |
| 2023-08-23 | $20.64 | $20.73 | $20.50 | $20.55 | $20.55 | 7,529 |
| 2023-08-22 | $20.86 | $20.96 | $20.50 | $20.50 | $20.50 | 11,719 |
| 2023-08-21 | $21.20 | $21.27 | $20.75 | $20.75 | $20.75 | 16,124 |
| 2023-08-18 | $20.90 | $21.33 | $20.87 | $21.27 | $21.27 | 44,967 |
| 2023-08-17 | $20.80 | $21.19 | $20.80 | $20.89 | $20.89 | 9,423 |
| 2023-08-16 | $21.16 | $21.16 | $20.70 | $20.93 | $20.93 | 12,281 |
| 2023-08-15 | $21.27 | $21.35 | $20.97 | $21.09 | $21.09 | 5,467 |
| 2023-08-14 | $21.68 | $21.68 | $21.27 | $21.32 | $21.32 | 11,759 |
| 2023-08-11 | $21.50 | $21.80 | $21.50 | $21.54 | $21.54 | 11,289 |
| 2023-08-10 | $21.75 | $21.97 | $21.50 | $21.64 | $21.64 | 6,905 |
| 2023-08-09 | $21.95 | $22.29 | $21.52 | $21.58 | $21.58 | 21,412 |
| 2023-08-08 | $21.70 | $21.96 | $21.55 | $21.88 | $21.88 | 10,160 |
| 2023-08-07 | $21.55 | $21.99 | $21.40 | $21.73 | $21.73 | 31,108 |
| 2023-08-04 | $21.96 | $22.00 | $21.50 | $21.50 | $21.50 | 42,864 |
| 2023-08-03 | $21.58 | $22.36 | $21.48 | $21.78 | $21.78 | 34,424 |
| 2023-08-02 | $21.75 | $21.94 | $21.75 | $21.85 | $21.85 | 12,319 |
| 2023-08-01 | $21.90 | $21.99 | $21.72 | $21.98 | $21.98 | 10,654 |
| 2023-07-31 | $21.77 | $22.00 | $21.55 | $21.99 | $21.99 | 28,494 |
| 2023-07-28 | $22.44 | $22.44 | $21.40 | $21.88 | $21.88 | 39,159 |
| 2023-07-27 | $23.17 | $24.00 | $22.09 | $22.35 | $22.35 | 37,847 |
| 2023-07-26 | $22.46 | $24.96 | $22.46 | $23.00 | $23.00 | 34,862 |
| 2023-07-25 | $21.79 | $22.52 | $21.58 | $22.24 | $22.24 | 20,692 |
| 2023-07-24 | $21.56 | $21.92 | $21.15 | $21.76 | $21.76 | 16,359 |
| 2023-07-21 | $22.00 | $23.09 | $21.60 | $21.79 | $21.79 | 22,591 |
| 2023-07-20 | $21.75 | $21.95 | $21.60 | $21.88 | $21.88 | 19,215 |
| 2023-07-19 | $21.33 | $21.93 | $21.28 | $21.93 | $21.93 | 11,216 |
| 2023-07-18 | $20.42 | $21.36 | $20.07 | $21.25 | $21.25 | 12,457 |
| 2023-07-17 | $20.00 | $20.57 | $20.00 | $20.40 | $20.40 | 7,631 |
| 2023-07-14 | $20.05 | $20.56 | $19.87 | $20.05 | $20.05 | 13,679 |
| 2023-07-13 | $19.69 | $20.04 | $19.64 | $19.94 | $19.94 | 5,762 |
| 2023-07-12 | $19.85 | $19.98 | $19.62 | $19.66 | $19.66 | 14,979 |
| 2023-07-11 | $20.07 | $20.07 | $19.63 | $19.64 | $19.64 | 7,339 |
| 2023-07-10 | $19.76 | $20.26 | $19.49 | $19.75 | $19.75 | 12,304 |
| 2023-07-07 | $19.68 | $19.99 | $19.51 | $19.75 | $19.75 | 56,800 |
| 2023-07-06 | $19.46 | $20.00 | $19.09 | $19.29 | $19.29 | 13,642 |
| 2023-07-05 | $19.79 | $19.86 | $19.48 | $19.53 | $19.53 | 11,099 |
| 2023-07-03 | $19.55 | $19.86 | $19.53 | $19.86 | $19.86 | 7,897 |
| 2023-06-30 | $19.59 | $19.90 | $19.36 | $19.61 | $19.61 | 20,878 |
| 2023-06-29 | $19.51 | $19.61 | $19.40 | $19.61 | $19.61 | 9,648 |
| 2023-06-28 | $19.73 | $19.73 | $19.46 | $19.53 | $19.53 | 23,879 |
| 2023-06-27 | $19.73 | $19.93 | $19.50 | $19.56 | $19.56 | 15,251 |
| 2023-06-26 | $19.65 | $19.97 | $19.46 | $19.53 | $19.53 | 28,872 |
| 2023-06-23 | $19.80 | $20.06 | $19.16 | $19.70 | $19.70 | 1,108,572 |
| 2023-06-22 | $20.26 | $20.48 | $19.96 | $20.00 | $20.00 | 46,393 |
| 2023-06-21 | $20.00 | $20.40 | $19.95 | $20.00 | $20.00 | 45,381 |
| 2023-06-20 | $19.93 | $20.38 | $19.93 | $20.11 | $20.11 | 40,260 |
| 2023-06-16 | $20.57 | $20.57 | $20.10 | $20.11 | $20.11 | 41,511 |
| 2023-06-15 | $20.61 | $20.93 | $20.41 | $20.47 | $20.47 | 25,379 |
| 2023-06-14 | $21.25 | $21.25 | $20.46 | $20.46 | $20.46 | 17,759 |
| 2023-06-13 | $20.35 | $21.01 | $20.35 | $20.43 | $20.43 | 23,474 |
| 2023-06-12 | $20.24 | $20.77 | $19.92 | $20.22 | $20.22 | 24,114 |
| 2023-06-09 | $20.15 | $20.58 | $19.97 | $20.15 | $20.15 | 18,796 |
| 2023-06-08 | $19.95 | $20.56 | $19.92 | $20.15 | $20.15 | 20,917 |
| 2023-06-07 | $19.71 | $20.05 | $19.71 | $20.05 | $20.05 | 17,274 |
| 2023-06-06 | $19.28 | $19.65 | $19.02 | $19.65 | $19.65 | 18,865 |
| 2023-06-05 | $18.94 | $19.19 | $18.78 | $19.00 | $19.00 | 18,678 |
| 2023-06-02 | $17.98 | $19.17 | $17.75 | $19.04 | $19.04 | 17,463 |
| 2023-06-01 | $17.86 | $18.03 | $17.70 | $17.76 | $17.76 | 20,527 |
| 2023-05-31 | $17.42 | $17.88 | $17.40 | $17.78 | $17.78 | 11,421 |
| 2023-05-30 | $17.82 | $17.83 | $17.39 | $17.70 | $17.70 | 15,478 |
| 2023-05-26 | $17.69 | $17.79 | $17.39 | $17.79 | $17.79 | 6,734 |
| 2023-05-25 | $17.70 | $17.70 | $17.36 | $17.52 | $17.52 | 4,337 |
| 2023-05-24 | $17.67 | $17.90 | $17.42 | $17.62 | $17.62 | 10,026 |
| 2023-05-23 | $17.99 | $18.10 | $17.77 | $17.77 | $17.77 | 7,757 |
| 2023-05-22 | $17.02 | $17.66 | $16.89 | $17.41 | $17.41 | 18,160 |
| 2023-05-19 | $17.49 | $17.49 | $16.90 | $16.98 | $16.98 | 14,890 |
| 2023-05-18 | $17.29 | $17.35 | $17.00 | $17.25 | $17.25 | 15,136 |
| 2023-05-17 | $16.75 | $17.15 | $16.75 | $17.12 | $17.12 | 22,715 |
| 2023-05-16 | $16.58 | $16.69 | $16.35 | $16.55 | $16.55 | 11,330 |
| 2023-05-15 | $16.13 | $16.77 | $16.13 | $16.48 | $16.48 | 24,702 |
| 2023-05-12 | $16.12 | $16.36 | $16.00 | $16.18 | $16.18 | 10,650 |
| 2023-05-11 | $16.14 | $16.25 | $16.05 | $16.24 | $16.24 | 7,567 |
| 2023-05-10 | $16.43 | $16.43 | $16.12 | $16.24 | $16.24 | 13,666 |
| 2023-05-09 | $16.53 | $16.95 | $16.00 | $16.20 | $16.20 | 38,436 |
| 2023-05-08 | $16.87 | $16.87 | $16.40 | $16.40 | $16.40 | 21,724 |
| 2023-05-05 | $16.46 | $16.98 | $16.46 | $16.55 | $16.55 | 17,220 |
| 2023-05-04 | $17.43 | $17.43 | $16.24 | $16.46 | $16.46 | 14,626 |
| 2023-05-03 | $17.96 | $17.96 | $17.25 | $17.25 | $17.25 | 14,870 |
| 2023-05-02 | $19.17 | $19.45 | $17.77 | $17.77 | $17.77 | 9,504 |
| 2023-05-01 | $19.82 | $19.99 | $19.23 | $19.23 | $19.23 | 15,096 |
| 2023-04-28 | $19.60 | $20.22 | $19.54 | $19.66 | $19.66 | 5,852 |
| 2023-04-27 | $19.32 | $19.97 | $19.32 | $19.45 | $19.45 | 19,553 |
| 2023-04-26 | $19.61 | $19.99 | $19.48 | $19.58 | $19.58 | 19,283 |
| 2023-04-25 | $21.60 | $21.60 | $19.51 | $19.90 | $19.90 | 25,686 |
| 2023-04-24 | $20.43 | $21.25 | $20.26 | $20.40 | $20.40 | 11,802 |
| 2023-04-21 | $20.78 | $21.60 | $20.53 | $20.60 | $20.44 | 9,411 |
| 2023-04-20 | $20.48 | $21.60 | $20.25 | $20.88 | $20.72 | 6,661 |
| 2023-04-19 | $20.41 | $20.82 | $20.25 | $20.39 | $20.23 | 8,676 |
| 2023-04-18 | $20.51 | $20.60 | $20.41 | $20.41 | $20.25 | 12,468 |
| 2023-04-17 | $20.59 | $20.66 | $20.41 | $20.50 | $20.34 | 13,620 |
| 2023-04-14 | $20.61 | $20.62 | $20.44 | $20.51 | $20.51 | 18,101 |
| 2023-04-13 | $20.45 | $20.65 | $20.36 | $20.60 | $20.60 | 12,169 |
| 2023-04-12 | $20.44 | $20.59 | $20.31 | $20.59 | $20.59 | 11,348 |
| 2023-04-11 | $20.52 | $20.65 | $20.31 | $20.41 | $20.41 | 17,640 |
| 2023-04-10 | $20.70 | $20.75 | $20.45 | $20.45 | $20.45 | 16,585 |
| 2023-04-06 | $20.65 | $20.72 | $20.37 | $20.68 | $20.68 | 4,872 |
| 2023-04-05 | $20.35 | $20.59 | $20.26 | $20.55 | $20.55 | 5,279 |
| 2023-04-04 | $20.60 | $20.95 | $20.33 | $20.41 | $20.41 | 6,958 |
| 2023-04-03 | $20.89 | $20.89 | $20.70 | $20.75 | $20.75 | 12,766 |
| 2023-03-31 | $20.62 | $20.86 | $20.55 | $20.75 | $20.75 | 14,972 |
| 2023-03-30 | $21.18 | $21.18 | $20.40 | $20.49 | $20.49 | 23,295 |
| 2023-03-29 | $21.44 | $21.44 | $20.92 | $21.00 | $21.00 | 10,338 |
| 2023-03-28 | $21.30 | $21.45 | $21.03 | $21.10 | $21.10 | 8,090 |
| 2023-03-27 | $21.18 | $21.44 | $21.02 | $21.04 | $21.04 | 10,105 |
| 2023-03-24 | $21.27 | $21.27 | $20.89 | $20.99 | $20.99 | 18,384 |
| 2023-03-23 | $21.29 | $21.39 | $20.81 | $21.13 | $21.13 | 9,530 |
| 2023-03-22 | $21.33 | $21.60 | $21.07 | $21.07 | $21.07 | 8,594 |
| 2023-03-21 | $21.37 | $21.56 | $21.19 | $21.55 | $21.55 | 7,443 |
| 2023-03-20 | $21.66 | $21.66 | $21.11 | $21.12 | $21.12 | 24,371 |
| 2023-03-17 | $21.44 | $21.60 | $21.11 | $21.25 | $21.25 | 12,998 |
| 2023-03-16 | $21.35 | $21.92 | $21.35 | $21.69 | $21.69 | 13,077 |
| 2023-03-15 | $21.54 | $21.95 | $21.14 | $21.40 | $21.40 | 32,067 |
| 2023-03-14 | $22.96 | $22.96 | $21.67 | $21.75 | $21.75 | 30,114 |
| 2023-03-13 | $23.57 | $23.91 | $21.75 | $21.75 | $21.75 | 29,268 |
| 2023-03-10 | $24.22 | $24.22 | $23.21 | $23.78 | $23.78 | 15,404 |
| 2023-03-09 | $24.82 | $24.82 | $23.85 | $24.18 | $24.18 | 17,648 |
| 2023-03-08 | $24.56 | $24.86 | $24.45 | $24.50 | $24.50 | 19,044 |
| 2023-03-07 | $24.78 | $24.78 | $24.59 | $24.70 | $24.70 | 7,061 |
| 2023-03-06 | $24.72 | $24.81 | $24.59 | $24.73 | $24.73 | 10,624 |
| 2023-03-03 | $24.69 | $24.93 | $24.66 | $24.77 | $24.77 | 4,814 |
| 2023-03-02 | $24.85 | $24.97 | $24.60 | $24.84 | $24.84 | 9,105 |
| 2023-03-01 | $25.04 | $25.18 | $24.88 | $24.91 | $24.91 | 33,541 |
| 2023-02-28 | $24.85 | $25.20 | $24.80 | $25.20 | $25.20 | 15,147 |
| 2023-02-27 | $25.00 | $25.00 | $24.85 | $25.00 | $25.00 | 6,784 |
| 2023-02-24 | $24.90 | $25.07 | $24.75 | $24.90 | $24.90 | 9,153 |
| 2023-02-23 | $24.93 | $25.25 | $24.91 | $25.03 | $25.03 | 10,421 |
| 2023-02-22 | $25.00 | $25.33 | $25.00 | $25.06 | $25.06 | 6,964 |
| 2023-02-21 | $25.32 | $25.32 | $24.99 | $25.19 | $25.19 | 9,445 |
| 2023-02-17 | $24.82 | $25.29 | $24.82 | $25.25 | $25.25 | 8,078 |
| 2023-02-16 | $25.15 | $25.15 | $24.66 | $25.00 | $25.00 | 48,419 |
| 2023-02-15 | $25.25 | $25.32 | $25.00 | $25.14 | $25.14 | 11,171 |
| 2023-02-14 | $25.30 | $25.42 | $25.00 | $25.10 | $25.10 | 265,744 |
| 2023-02-13 | $25.94 | $25.95 | $25.30 | $25.33 | $25.33 | 18,371 |
| 2023-02-10 | $25.45 | $25.68 | $25.13 | $25.68 | $25.68 | 14,760 |
| 2023-02-09 | $25.60 | $25.92 | $25.30 | $25.45 | $25.45 | 10,230 |
| 2023-02-08 | $25.50 | $25.80 | $25.28 | $25.58 | $25.58 | 10,995 |
| 2023-02-07 | $25.61 | $25.89 | $25.43 | $25.63 | $25.63 | 11,389 |
| 2023-02-06 | $25.09 | $25.89 | $24.80 | $25.54 | $25.54 | 17,722 |
| 2023-02-03 | $24.46 | $25.08 | $24.46 | $24.92 | $24.92 | 8,090 |
| 2023-02-02 | $24.60 | $24.80 | $24.50 | $24.50 | $24.50 | 25,231 |
| 2023-02-01 | $24.50 | $24.75 | $24.36 | $24.69 | $24.69 | 22,316 |
| 2023-01-31 | $24.20 | $24.77 | $24.20 | $24.71 | $24.71 | 20,465 |
| 2023-01-30 | $24.04 | $24.26 | $23.99 | $24.15 | $24.15 | 10,234 |
| 2023-01-27 | $24.20 | $24.68 | $23.83 | $24.08 | $24.08 | 17,130 |
| 2023-01-26 | $23.60 | $23.85 | $23.60 | $23.83 | $23.83 | 6,157 |
| 2023-01-25 | $23.65 | $23.88 | $23.60 | $23.71 | $23.71 | 28,981 |
| 2023-01-24 | $23.73 | $23.89 | $23.70 | $23.85 | $23.85 | 8,725 |
| 2023-01-23 | $23.62 | $23.85 | $23.62 | $23.76 | $23.76 | 11,704 |
| 2023-01-20 | $23.84 | $23.96 | $23.75 | $23.87 | $23.87 | 16,474 |
| 2023-01-19 | $23.57 | $23.80 | $23.43 | $23.73 | $23.73 | 10,750 |
| 2023-01-18 | $23.74 | $23.83 | $23.60 | $23.72 | $23.72 | 11,182 |
| 2023-01-17 | $23.80 | $23.97 | $23.77 | $23.85 | $23.85 | 6,802 |
| 2023-01-13 | $23.60 | $23.98 | $23.60 | $23.85 | $23.85 | 6,831 |
| 2023-01-12 | $23.90 | $23.97 | $23.69 | $23.78 | $23.78 | 8,677 |
| 2023-01-11 | $23.85 | $24.00 | $23.71 | $23.72 | $23.72 | 27,598 |
| 2023-01-10 | $23.83 | $23.86 | $23.60 | $23.60 | $23.60 | 11,063 |
| 2023-01-09 | $23.70 | $23.75 | $23.57 | $23.70 | $23.70 | 9,774 |
| 2023-01-06 | $24.00 | $24.00 | $23.59 | $23.70 | $23.70 | 47,279 |
| 2023-01-05 | $23.63 | $23.76 | $23.59 | $23.75 | $23.75 | 8,081 |
| 2023-01-04 | $23.95 | $23.99 | $23.62 | $23.86 | $23.86 | 11,920 |
| 2023-01-03 | $23.70 | $24.00 | $23.53 | $23.83 | $23.83 | 19,357 |
| 2022-12-30 | $23.58 | $23.80 | $23.58 | $23.80 | $23.80 | 9,195 |
| 2022-12-29 | $23.19 | $23.67 | $23.19 | $23.50 | $23.50 | 5,437 |
| 2022-12-28 | $23.50 | $23.50 | $23.06 | $23.06 | $23.06 | 9,284 |
| 2022-12-27 | $23.35 | $23.41 | $23.27 | $23.32 | $23.32 | 8,042 |
| 2022-12-23 | $23.20 | $23.41 | $23.20 | $23.31 | $23.31 | 4,455 |
| 2022-12-22 | $23.04 | $23.20 | $22.90 | $23.12 | $23.12 | 4,380 |
| 2022-12-21 | $23.12 | $23.58 | $22.97 | $23.11 | $23.11 | 24,483 |
| 2022-12-20 | $22.92 | $23.19 | $22.70 | $22.86 | $22.86 | 20,222 |
| 2022-12-19 | $23.01 | $23.02 | $22.66 | $22.80 | $22.80 | 11,015 |
| 2022-12-16 | $23.01 | $23.34 | $22.87 | $22.87 | $22.87 | 17,295 |
| 2022-12-15 | $23.45 | $23.45 | $22.88 | $22.98 | $22.98 | 36,152 |
| 2022-12-14 | $23.43 | $23.53 | $23.43 | $23.45 | $23.45 | 5,470 |
| 2022-12-13 | $23.80 | $23.80 | $23.23 | $23.24 | $23.24 | 50,736 |
| 2022-12-12 | $23.50 | $23.60 | $23.43 | $23.50 | $23.50 | 16,608 |
| 2022-12-09 | $23.51 | $23.67 | $23.39 | $23.39 | $23.39 | 14,801 |
| 2022-12-08 | $23.73 | $23.73 | $23.41 | $23.47 | $23.47 | 7,337 |
| 2022-12-07 | $23.00 | $23.63 | $22.99 | $23.40 | $23.40 | 8,215 |
| 2022-12-06 | $23.16 | $23.31 | $22.33 | $22.97 | $22.97 | 334,401 |
| 2022-12-05 | $23.62 | $23.62 | $22.88 | $22.94 | $22.94 | 8,716 |
| 2022-12-02 | $23.47 | $23.72 | $23.31 | $23.61 | $23.61 | 2,984 |
| 2022-12-01 | $23.82 | $23.82 | $23.56 | $23.56 | $23.56 | 2,799 |
| 2022-11-30 | $23.64 | $23.79 | $23.30 | $23.69 | $23.69 | 10,207 |
| 2022-11-29 | $23.65 | $23.73 | $23.39 | $23.56 | $23.56 | 3,913 |
| 2022-11-28 | $23.52 | $23.76 | $23.33 | $23.54 | $23.54 | 5,331 |
| 2022-11-25 | $23.50 | $23.71 | $23.40 | $23.55 | $23.55 | 4,811 |
| 2022-11-23 | $23.75 | $23.94 | $23.06 | $23.79 | $23.79 | 13,372 |
| 2022-11-22 | $23.86 | $23.86 | $23.23 | $23.69 | $23.69 | 9,901 |
| 2022-11-21 | $23.40 | $23.87 | $23.19 | $23.67 | $23.67 | 7,210 |
| 2022-11-18 | $23.00 | $23.69 | $23.00 | $23.38 | $23.38 | 4,998 |
| 2022-11-17 | $23.02 | $23.31 | $22.79 | $23.15 | $23.15 | 12,802 |
| 2022-11-16 | $23.48 | $23.73 | $22.66 | $23.28 | $23.28 | 17,223 |
| 2022-11-15 | $23.11 | $23.88 | $22.80 | $23.77 | $23.77 | 27,080 |
| 2022-11-14 | $22.46 | $23.18 | $22.45 | $23.05 | $23.05 | 24,313 |
| 2022-11-11 | $22.00 | $22.48 | $22.00 | $22.39 | $22.39 | 172,502 |
| 2022-11-10 | $21.78 | $22.00 | $21.75 | $22.00 | $22.00 | 9,981 |
| 2022-11-09 | $21.42 | $21.67 | $21.27 | $21.56 | $21.56 | 6,888 |
| 2022-11-08 | $21.04 | $21.81 | $20.78 | $21.69 | $21.69 | 35,851 |
| 2022-11-07 | $21.14 | $21.17 | $20.86 | $20.86 | $20.86 | 4,678 |
| 2022-11-04 | $21.38 | $21.60 | $21.01 | $21.11 | $21.11 | 3,024 |
| 2022-11-03 | $20.81 | $21.87 | $20.77 | $21.29 | $21.29 | 6,819 |
| 2022-11-02 | $20.84 | $21.05 | $20.61 | $20.73 | $20.73 | 6,804 |
| 2022-11-01 | $21.20 | $21.48 | $20.91 | $20.91 | $20.91 | 3,826 |
| 2022-10-31 | $20.46 | $21.83 | $20.46 | $21.38 | $21.38 | 11,545 |
| 2022-10-28 | $20.25 | $20.68 | $20.06 | $20.25 | $20.25 | 11,147 |
| 2022-10-27 | $19.81 | $20.23 | $19.72 | $20.13 | $20.13 | 38,313 |
| 2022-10-26 | $20.13 | $20.13 | $19.84 | $19.84 | $19.84 | 3,459 |
| 2022-10-25 | $19.97 | $20.18 | $19.88 | $20.17 | $20.17 | 5,466 |
| 2022-10-24 | $19.93 | $20.00 | $19.82 | $19.83 | $19.83 | 8,123 |
| 2022-10-21 | $20.24 | $20.24 | $20.00 | $20.17 | $20.02 | 2,302 |
| 2022-10-20 | $20.10 | $20.44 | $19.82 | $20.35 | $20.20 | 16,711 |
| 2022-10-19 | $20.07 | $20.07 | $19.71 | $20.01 | $19.86 | 10,055 |
| 2022-10-18 | $20.02 | $20.40 | $20.02 | $20.20 | $20.05 | 13,804 |
| 2022-10-17 | $20.33 | $21.73 | $20.01 | $20.10 | $19.95 | 3,411 |
| 2022-10-14 | $19.76 | $20.94 | $19.76 | $20.19 | $20.19 | 4,950 |
| 2022-10-13 | $19.33 | $20.00 | $19.33 | $20.00 | $20.00 | 7,718 |
| 2022-10-12 | $19.01 | $19.53 | $19.01 | $19.50 | $19.50 | 1,972 |
| 2022-10-11 | $19.54 | $19.54 | $19.11 | $19.20 | $19.20 | 5,565 |
| 2022-10-10 | $19.20 | $19.54 | $19.20 | $19.46 | $19.46 | 4,305 |
| 2022-10-07 | $19.10 | $19.47 | $18.67 | $19.13 | $19.13 | 12,075 |
| 2022-10-06 | $18.82 | $19.12 | $18.67 | $19.12 | $19.12 | 188,354 |
| 2022-10-05 | $18.86 | $19.01 | $18.66 | $18.66 | $18.66 | 16,899 |
| 2022-10-04 | $19.10 | $19.20 | $18.93 | $18.93 | $18.93 | 10,322 |
| 2022-10-03 | $18.87 | $18.99 | $18.81 | $18.85 | $18.85 | 12,736 |
| 2022-09-30 | $19.25 | $19.25 | $18.83 | $18.84 | $18.84 | 28,192 |
| 2022-09-29 | $19.07 | $19.16 | $18.70 | $18.92 | $18.92 | 17,048 |
| 2022-09-28 | $19.26 | $19.48 | $19.25 | $19.25 | $19.25 | 52,739 |
| 2022-09-27 | $19.43 | $19.57 | $19.18 | $19.25 | $19.25 | 19,126 |
| 2022-09-26 | $19.59 | $19.78 | $19.34 | $19.34 | $19.34 | 50,669 |
| 2022-09-23 | $19.63 | $19.83 | $19.40 | $19.66 | $19.66 | 98,912 |
| 2022-09-22 | $19.70 | $19.99 | $19.49 | $19.61 | $19.61 | 36,787 |
| 2022-09-21 | $19.99 | $20.02 | $19.62 | $19.86 | $19.86 | 22,418 |
| 2022-09-20 | $19.96 | $20.06 | $19.85 | $20.00 | $20.00 | 5,419 |
| 2022-09-19 | $19.93 | $20.13 | $19.92 | $20.10 | $20.10 | 8,224 |
| 2022-09-16 | $19.97 | $20.19 | $19.64 | $19.93 | $19.93 | 29,975 |
| 2022-09-15 | $19.80 | $20.12 | $19.75 | $19.96 | $19.96 | 37,560 |
| 2022-09-14 | $20.03 | $20.31 | $19.75 | $19.81 | $19.81 | 76,225 |
| 2022-09-13 | $20.06 | $20.28 | $19.90 | $19.97 | $19.97 | 20,112 |
| 2022-09-12 | $20.54 | $20.54 | $20.11 | $20.22 | $20.22 | 19,301 |
| 2022-09-09 | $20.24 | $20.32 | $20.14 | $20.26 | $20.26 | 6,639 |
| 2022-09-08 | $19.52 | $20.16 | $19.51 | $20.00 | $20.00 | 64,415 |
| 2022-09-07 | $19.74 | $19.93 | $19.44 | $19.65 | $19.65 | 57,536 |
| 2022-09-06 | $19.87 | $19.92 | $19.43 | $19.69 | $19.69 | 26,942 |
| 2022-09-02 | $20.16 | $20.16 | $19.82 | $19.82 | $19.82 | 64,713 |
| 2022-09-01 | $20.17 | $20.17 | $19.81 | $20.09 | $20.09 | 56,290 |
| 2022-08-31 | $20.20 | $20.35 | $19.98 | $20.01 | $20.01 | 55,774 |
| 2022-08-30 | $20.39 | $20.63 | $20.12 | $20.20 | $20.20 | 65,430 |
| 2022-08-29 | $20.60 | $20.67 | $20.27 | $20.27 | $20.27 | 19,259 |
| 2022-08-26 | $20.64 | $20.71 | $20.27 | $20.57 | $20.57 | 35,432 |
| 2022-08-25 | $20.58 | $20.58 | $20.27 | $20.27 | $20.27 | 41,190 |
| 2022-08-24 | $20.55 | $20.57 | $20.33 | $20.33 | $20.33 | 37,970 |
| 2022-08-23 | $20.55 | $20.99 | $20.35 | $20.40 | $20.40 | 78,180 |
| 2022-08-22 | $20.61 | $20.98 | $20.35 | $20.80 | $20.80 | 76,547 |
| 2022-08-19 | $20.70 | $21.09 | $20.50 | $20.75 | $20.75 | 26,005 |
| 2022-08-18 | $20.94 | $21.00 | $20.75 | $20.75 | $20.75 | 10,687 |
| 2022-08-17 | $20.85 | $21.66 | $20.74 | $20.79 | $20.79 | 12,835 |
| 2022-08-16 | $21.24 | $21.25 | $20.82 | $20.89 | $20.89 | 37,814 |
| 2022-08-15 | $20.58 | $21.16 | $20.50 | $21.14 | $21.14 | 29,688 |
| 2022-08-12 | $20.36 | $20.83 | $20.36 | $20.42 | $20.42 | 28,367 |
| 2022-08-11 | $20.53 | $20.70 | $20.03 | $20.45 | $20.45 | 45,005 |
| 2022-08-10 | $20.50 | $20.87 | $20.46 | $20.50 | $20.50 | 17,604 |
| 2022-08-09 | $20.68 | $20.95 | $20.30 | $20.36 | $20.36 | 9,540 |
| 2022-08-08 | $21.02 | $21.02 | $20.50 | $20.50 | $20.50 | 18,698 |
| 2022-08-05 | $21.44 | $21.65 | $20.99 | $20.99 | $20.99 | 21,867 |
| 2022-08-04 | $21.85 | $21.85 | $21.26 | $21.26 | $21.26 | 1,437 |
| 2022-08-03 | $21.55 | $21.69 | $21.49 | $21.49 | $21.49 | 2,554 |
| 2022-08-02 | $21.72 | $21.83 | $21.37 | $21.50 | $21.50 | 9,723 |
| 2022-08-01 | $21.85 | $22.00 | $21.63 | $21.68 | $21.68 | 11,642 |
| 2022-07-29 | $22.00 | $22.27 | $21.79 | $21.97 | $21.97 | 8,890 |
| 2022-07-28 | $22.70 | $22.70 | $22.11 | $22.11 | $22.11 | 28,248 |
| 2022-07-27 | $22.27 | $22.58 | $22.06 | $22.41 | $22.41 | 26,854 |
| 2022-07-26 | $22.33 | $22.40 | $22.20 | $22.39 | $22.39 | 10,439 |
| 2022-07-25 | $22.56 | $22.60 | $22.40 | $22.55 | $22.55 | 3,284 |
| 2022-07-22 | $22.70 | $22.75 | $22.53 | $22.70 | $22.55 | 2,930 |
| 2022-07-21 | $22.53 | $22.86 | $22.50 | $22.56 | $22.41 | 25,910 |
| 2022-07-20 | $22.75 | $23.00 | $22.50 | $22.88 | $22.73 | 53,361 |
| 2022-07-19 | $22.83 | $23.00 | $22.55 | $22.80 | $22.65 | 12,735 |
| 2022-07-18 | $23.25 | $23.25 | $22.63 | $22.85 | $22.70 | 7,707 |
| 2022-07-15 | $22.45 | $22.88 | $22.40 | $22.66 | $22.51 | 8,658 |
| 2022-07-14 | $22.31 | $22.52 | $22.11 | $22.32 | $22.17 | 7,978 |
| 2022-07-13 | $22.30 | $22.58 | $22.30 | $22.48 | $22.33 | 2,107 |
| 2022-07-12 | $22.49 | $22.54 | $22.49 | $22.50 | $22.35 | 2,307 |
| 2022-07-11 | $22.56 | $22.56 | $22.29 | $22.44 | $22.29 | 5,283 |
| 2022-07-08 | $22.28 | $22.80 | $22.26 | $22.67 | $22.52 | 6,255 |
| 2022-07-07 | $22.50 | $22.74 | $22.25 | $22.58 | $22.43 | 5,179 |
| 2022-07-06 | $22.38 | $23.31 | $22.38 | $22.58 | $22.43 | 4,526 |
| 2022-07-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.43 | 863 |
| 2022-07-01 | $22.55 | $22.96 | $22.36 | $22.58 | $22.43 | 5,344 |
| 2022-06-30 | $22.50 | $23.11 | $22.50 | $22.51 | $22.36 | 5,395 |
| 2022-06-29 | $22.18 | $22.18 | $22.11 | $22.17 | $22.02 | 2,045 |
| 2022-06-28 | $22.15 | $22.44 | $22.00 | $22.30 | $22.15 | 29,611 |
| 2022-06-27 | $22.24 | $22.37 | $22.18 | $22.25 | $22.10 | 1,772 |
| 2022-06-24 | $22.49 | $22.84 | $21.92 | $22.00 | $21.85 | 59,670 |
| 2022-06-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.15 | 1,018 |
| 2022-06-22 | $22.45 | $22.45 | $22.44 | $22.44 | $22.29 | 1,135 |
| 2022-06-21 | $22.35 | $22.55 | $22.28 | $22.49 | $22.34 | 11,393 |
| 2022-06-17 | $22.25 | $22.80 | $22.11 | $22.49 | $22.34 | 16,413 |
| 2022-06-16 | $22.99 | $22.99 | $22.11 | $22.49 | $22.34 | 17,794 |
| 2022-06-15 | $22.70 | $23.24 | $22.50 | $22.76 | $22.61 | 6,966 |
| 2022-06-14 | $23.47 | $23.47 | $22.63 | $22.73 | $22.58 | 13,255 |
| 2022-06-13 | $23.73 | $23.73 | $23.00 | $23.30 | $23.15 | 15,796 |
| 2022-06-10 | $23.37 | $23.71 | $23.00 | $23.53 | $23.37 | 9,152 |
| 2022-06-09 | $23.59 | $23.81 | $22.41 | $23.57 | $23.41 | 20,810 |
| 2022-06-08 | $23.32 | $23.67 | $23.32 | $23.62 | $23.46 | 1,941 |
| 2022-06-07 | $23.69 | $23.69 | $23.33 | $23.33 | $23.18 | 1,275 |
| 2022-06-06 | $23.51 | $23.60 | $23.44 | $23.44 | $23.29 | 2,264 |
| 2022-06-03 | $23.45 | $24.22 | $23.45 | $23.55 | $23.39 | 1,251 |
| 2022-06-02 | $23.36 | $23.83 | $23.36 | $23.55 | $23.39 | 6,927 |
| 2022-06-01 | $23.52 | $23.55 | $23.00 | $23.55 | $23.39 | 6,750 |
| 2022-05-31 | $23.50 | $23.53 | $23.23 | $23.40 | $23.25 | 2,692 |
| 2022-05-27 | $23.25 | $23.50 | $22.95 | $23.30 | $23.15 | 15,742 |
| 2022-05-26 | $23.08 | $23.42 | $22.78 | $23.00 | $22.85 | 14,239 |
| 2022-05-25 | $22.05 | $23.14 | $22.05 | $22.82 | $22.67 | 25,149 |
| 2022-05-24 | $22.00 | $22.19 | $22.00 | $22.15 | $22.00 | 5,305 |
| 2022-05-23 | $22.24 | $22.27 | $21.75 | $22.12 | $21.97 | 15,470 |
| 2022-05-20 | $22.18 | $22.27 | $22.03 | $22.07 | $21.92 | 3,368 |
| 2022-05-19 | $22.12 | $22.26 | $22.02 | $22.07 | $21.92 | 7,664 |
| 2022-05-18 | $22.06 | $22.33 | $22.06 | $22.11 | $21.96 | 3,560 |
| 2022-05-17 | $22.27 | $22.27 | $22.04 | $22.13 | $21.98 | 1,353 |
| 2022-05-16 | $22.21 | $22.35 | $22.00 | $22.13 | $21.98 | 3,641 |
| 2022-05-13 | $22.00 | $22.47 | $21.75 | $22.12 | $21.97 | 11,831 |
| 2022-05-12 | $22.06 | $22.38 | $21.78 | $22.17 | $22.02 | 3,351 |
| 2022-05-11 | $22.09 | $22.55 | $22.04 | $22.13 | $21.98 | 1,525 |
| 2022-05-10 | $22.90 | $22.90 | $21.81 | $22.06 | $21.91 | 24,253 |
| 2022-05-09 | $23.06 | $23.16 | $22.53 | $22.66 | $22.51 | 16,415 |
| 2022-05-06 | $23.06 | $23.55 | $22.79 | $23.19 | $23.04 | 29,473 |
| 2022-05-05 | $23.61 | $23.77 | $22.60 | $23.37 | $23.22 | 28,497 |
| 2022-05-04 | $23.80 | $23.80 | $23.28 | $23.61 | $23.45 | 15,735 |
| 2022-05-03 | $23.79 | $24.16 | $23.54 | $23.61 | $23.45 | 8,946 |
| 2022-05-02 | $23.69 | $23.87 | $23.33 | $23.73 | $23.57 | 7,924 |
| 2022-04-29 | $24.20 | $24.20 | $23.50 | $23.90 | $23.74 | 7,497 |
| 2022-04-28 | $23.67 | $23.97 | $23.60 | $23.96 | $23.80 | 6,691 |
| 2022-04-27 | $23.52 | $24.21 | $23.41 | $23.87 | $23.71 | 24,536 |
| 2022-04-26 | $23.70 | $24.48 | $23.40 | $23.71 | $23.55 | 23,991 |
| 2022-04-25 | $23.50 | $23.87 | $23.49 | $23.71 | $23.55 | 9,071 |
| 2022-04-22 | $23.56 | $24.38 | $23.00 | $24.00 | $23.69 | 10,160 |
| 2022-04-21 | $23.65 | $24.00 | $23.64 | $24.00 | $23.69 | 1,859 |
| 2022-04-20 | $23.45 | $24.41 | $23.30 | $24.23 | $23.92 | 5,732 |
| 2022-04-19 | $23.08 | $23.95 | $23.08 | $23.45 | $23.15 | 4,552 |
| 2022-04-18 | $23.44 | $24.37 | $23.26 | $23.45 | $23.15 | 5,661 |
| 2022-04-14 | $23.24 | $23.92 | $23.10 | $23.74 | $23.43 | 8,436 |
| 2022-04-13 | $21.90 | $24.00 | $21.85 | $23.30 | $23.00 | 32,430 |
| 2022-04-12 | $21.89 | $22.01 | $21.54 | $21.83 | $21.55 | 3,034 |
| 2022-04-11 | $21.77 | $21.93 | $21.75 | $21.76 | $21.48 | 4,219 |
| 2022-04-08 | $21.82 | $21.97 | $21.75 | $21.88 | $21.60 | 8,990 |
| 2022-04-07 | $21.86 | $22.04 | $21.75 | $21.88 | $21.60 | 9,445 |
| 2022-04-06 | $21.75 | $22.09 | $21.54 | $21.97 | $21.69 | 3,908 |
| 2022-04-05 | $21.91 | $22.18 | $21.75 | $21.86 | $21.57 | 3,786 |
| 2022-04-04 | $22.02 | $22.02 | $21.81 | $21.81 | $21.53 | 873 |
| 2022-04-01 | $21.96 | $22.30 | $21.85 | $21.96 | $21.68 | 4,757 |
| 2022-03-31 | $22.25 | $22.48 | $21.74 | $22.00 | $21.72 | 11,669 |
| 2022-03-30 | $22.46 | $22.46 | $22.17 | $22.17 | $21.89 | 1,425 |
| 2022-03-29 | $22.47 | $22.60 | $22.21 | $22.31 | $22.02 | 3,156 |
| 2022-03-28 | $22.41 | $22.51 | $22.17 | $22.33 | $22.04 | 3,224 |
| 2022-03-25 | $22.30 | $22.60 | $22.22 | $22.47 | $22.18 | 4,429 |
| 2022-03-24 | $22.30 | $22.47 | $22.01 | $22.47 | $22.18 | 3,266 |
| 2022-03-23 | $22.17 | $22.65 | $22.00 | $22.25 | $21.96 | 8,402 |
| 2022-03-22 | $22.61 | $22.68 | $22.61 | $22.68 | $22.39 | 927 |
| 2022-03-21 | $22.79 | $22.80 | $22.30 | $22.75 | $22.46 | 2,583 |
| 2022-03-18 | $22.86 | $22.88 | $22.40 | $22.57 | $22.28 | 51,537 |
| 2022-03-17 | $22.50 | $23.00 | $22.42 | $22.56 | $22.27 | 44,935 |
| 2022-03-16 | $21.85 | $22.49 | $21.85 | $22.35 | $22.06 | 48,428 |
| 2022-03-15 | $21.96 | $22.29 | $21.76 | $21.87 | $21.59 | 8,328 |
| 2022-03-14 | $21.92 | $22.28 | $21.75 | $22.07 | $21.79 | 2,867 |
| 2022-03-11 | $21.71 | $22.50 | $21.68 | $22.08 | $21.80 | 4,668 |
| 2022-03-10 | $21.53 | $22.08 | $21.50 | $21.95 | $21.67 | 12,116 |
| 2022-03-09 | $22.01 | $22.20 | $21.90 | $21.98 | $21.70 | 14,015 |
| 2022-03-08 | $22.24 | $22.24 | $21.50 | $22.09 | $21.81 | 10,865 |
| 2022-03-07 | $22.21 | $22.45 | $22.05 | $22.12 | $21.84 | 6,539 |
| 2022-03-04 | $22.25 | $22.48 | $22.22 | $22.35 | $22.06 | 3,288 |
| 2022-03-03 | $22.12 | $22.48 | $22.06 | $22.43 | $22.14 | 5,606 |
| 2022-03-02 | $22.30 | $22.51 | $22.07 | $22.20 | $21.91 | 6,062 |
| 2022-03-01 | $22.68 | $22.68 | $22.26 | $22.30 | $22.01 | 6,223 |
| 2022-02-28 | $22.00 | $22.56 | $21.82 | $22.29 | $22.00 | 7,994 |
| 2022-02-25 | $21.90 | $22.05 | $21.89 | $22.02 | $21.74 | 9,315 |
| 2022-02-24 | $21.95 | $21.98 | $21.55 | $21.76 | $21.48 | 17,561 |
| 2022-02-23 | $21.93 | $22.11 | $21.80 | $21.91 | $21.62 | 6,495 |
| 2022-02-22 | $22.10 | $22.26 | $21.90 | $21.90 | $21.62 | 39,686 |
| 2022-02-18 | $22.13 | $22.21 | $22.05 | $22.12 | $21.84 | 2,627 |
| 2022-02-17 | $22.00 | $22.19 | $22.00 | $22.03 | $21.75 | 2,294 |
| 2022-02-16 | $22.20 | $22.20 | $22.00 | $22.13 | $21.85 | 8,185 |
| 2022-02-15 | $22.12 | $22.30 | $21.96 | $22.20 | $21.91 | 13,027 |
| 2022-02-14 | $22.22 | $22.40 | $21.99 | $22.06 | $21.78 | 3,043 |
| 2022-02-11 | $22.10 | $22.20 | $21.89 | $22.10 | $21.82 | 10,012 |
| 2022-02-10 | $21.65 | $22.00 | $21.50 | $22.00 | $21.72 | 67,486 |
| 2022-02-09 | $21.60 | $21.89 | $21.60 | $21.87 | $21.59 | 3,774 |
| 2022-02-08 | $21.90 | $21.90 | $21.61 | $21.65 | $21.37 | 2,366 |
| 2022-02-07 | $21.55 | $21.97 | $21.55 | $21.74 | $21.46 | 5,885 |
| 2022-02-04 | $21.49 | $21.69 | $21.41 | $21.54 | $21.26 | 18,076 |
| 2022-02-03 | $21.40 | $21.67 | $21.35 | $21.49 | $21.21 | 6,893 |
| 2022-02-02 | $21.65 | $21.65 | $21.60 | $21.60 | $21.32 | 582 |
| 2022-02-01 | $21.53 | $21.53 | $21.00 | $21.51 | $21.23 | 10,077 |
| 2022-01-31 | $21.36 | $21.59 | $21.26 | $21.30 | $21.03 | 3,129 |
| 2022-01-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.47 | 1,065 |
| 2022-01-27 | $21.66 | $21.84 | $21.50 | $21.84 | $21.56 | 10,778 |
| 2022-01-26 | $21.52 | $21.78 | $21.30 | $21.30 | $21.03 | 3,367 |
| 2022-01-25 | $21.46 | $21.84 | $21.46 | $21.73 | $21.45 | 5,634 |
| 2022-01-24 | $21.50 | $22.08 | $21.39 | $21.48 | $21.20 | 12,522 |
| 2022-01-21 | $21.99 | $22.00 | $21.58 | $21.88 | $21.45 | 8,357 |
| 2022-01-20 | $22.01 | $22.01 | $21.74 | $21.95 | $21.52 | 2,845 |
| 2022-01-19 | $22.12 | $22.32 | $21.96 | $22.11 | $21.67 | 56,896 |
| 2022-01-18 | $22.11 | $22.11 | $22.11 | $22.11 | $21.67 | 1,089 |
| 2022-01-14 | $21.97 | $22.11 | $21.87 | $22.11 | $21.67 | 5,570 |
| 2022-01-13 | $22.10 | $22.10 | $21.94 | $21.98 | $21.55 | 4,486 |
| 2022-01-12 | $22.26 | $22.37 | $21.80 | $21.85 | $21.42 | 24,135 |
| 2022-01-11 | $21.81 | $22.00 | $21.55 | $21.95 | $21.52 | 16,309 |
| 2022-01-10 | $22.05 | $22.05 | $21.80 | $21.91 | $21.48 | 23,671 |
| 2022-01-07 | $22.00 | $22.28 | $21.95 | $22.23 | $21.79 | 18,993 |
| 2022-01-06 | $22.00 | $22.30 | $21.60 | $21.91 | $21.48 | 14,995 |
| 2022-01-05 | $21.70 | $22.00 | $21.60 | $22.00 | $21.57 | 3,883 |
| 2022-01-04 | $21.50 | $21.70 | $21.50 | $21.69 | $21.26 | 2,809 |
| 2022-01-03 | $21.48 | $21.70 | $21.48 | $21.61 | $21.18 | 8,222 |
| 2021-12-31 | $21.49 | $21.70 | $21.49 | $21.52 | $21.10 | 5,128 |
| 2021-12-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.13 | 305 |
| 2021-12-29 | $21.50 | $21.80 | $21.40 | $21.55 | $21.13 | 57,574 |
| 2021-12-28 | $21.50 | $21.66 | $21.35 | $21.58 | $21.15 | 6,220 |
| 2021-12-27 | $21.74 | $21.78 | $21.35 | $21.56 | $21.14 | 12,128 |
| 2021-12-23 | $21.50 | $21.75 | $21.49 | $21.61 | $21.18 | 5,911 |
| 2021-12-22 | $21.46 | $21.68 | $21.30 | $21.53 | $21.11 | 6,027 |
| 2021-12-21 | $21.80 | $21.80 | $21.40 | $21.63 | $21.20 | 11,897 |
| 2021-12-20 | $21.40 | $22.20 | $21.40 | $21.80 | $21.37 | 18,514 |
| 2021-12-17 | $21.38 | $21.91 | $21.38 | $21.74 | $21.31 | 31,308 |
| 2021-12-16 | $21.75 | $21.75 | $21.39 | $21.57 | $21.15 | 12,674 |
| 2021-12-15 | $21.63 | $22.00 | $21.50 | $21.54 | $21.12 | 23,382 |
| 2021-12-14 | $21.60 | $22.00 | $21.40 | $21.99 | $21.56 | 33,569 |
| 2021-12-13 | $21.56 | $21.60 | $21.26 | $21.41 | $20.99 | 15,744 |
| 2021-12-10 | $21.78 | $21.85 | $21.40 | $21.71 | $21.28 | 9,790 |
| 2021-12-09 | $21.56 | $21.56 | $21.50 | $21.50 | $21.08 | 8,562 |
| 2021-12-08 | $21.62 | $21.66 | $21.50 | $21.56 | $21.14 | 14,029 |
| 2021-12-07 | $21.70 | $21.75 | $21.50 | $21.58 | $21.15 | 2,371 |
| 2021-12-06 | $21.65 | $21.80 | $21.43 | $21.50 | $21.08 | 15,995 |
| 2021-12-03 | $21.75 | $21.95 | $21.50 | $21.58 | $21.15 | 9,701 |
| 2021-12-02 | $21.90 | $22.29 | $21.59 | $21.90 | $21.47 | 10,546 |
| 2021-12-01 | $21.73 | $22.41 | $21.22 | $21.52 | $21.10 | 53,811 |
| 2021-11-30 | $22.01 | $22.45 | $21.52 | $21.71 | $21.28 | 26,573 |
| 2021-11-29 | $22.05 | $22.48 | $22.00 | $22.25 | $21.81 | 4,309 |
| 2021-11-26 | $22.38 | $22.75 | $21.12 | $21.69 | $21.26 | 18,649 |
| 2021-11-24 | $22.50 | $22.76 | $22.49 | $22.76 | $22.31 | 3,709 |
| 2021-11-23 | $23.85 | $23.85 | $22.50 | $22.55 | $22.11 | 13,272 |
| 2021-11-22 | $22.70 | $23.18 | $22.65 | $23.00 | $22.55 | 2,133 |
| 2021-11-19 | $22.56 | $22.74 | $22.38 | $22.51 | $22.07 | 7,451 |
| 2021-11-18 | $23.15 | $23.15 | $22.55 | $22.69 | $22.24 | 4,855 |
| 2021-11-17 | $22.80 | $23.05 | $22.68 | $22.89 | $22.44 | 14,441 |
| 2021-11-16 | $23.17 | $23.17 | $22.85 | $22.87 | $22.42 | 8,704 |
| 2021-11-15 | $23.16 | $23.24 | $22.81 | $22.91 | $22.46 | 6,045 |
| 2021-11-12 | $23.16 | $23.25 | $23.11 | $23.20 | $22.74 | 3,772 |
| 2021-11-11 | $22.91 | $23.19 | $22.84 | $23.17 | $22.71 | 3,546 |
| 2021-11-10 | $22.77 | $23.16 | $22.77 | $23.16 | $22.70 | 1,117 |
| 2021-11-09 | $23.07 | $23.30 | $22.69 | $23.13 | $22.67 | 8,100 |
| 2021-11-08 | $22.43 | $23.00 | $22.43 | $23.00 | $22.55 | 8,958 |
| 2021-11-05 | $22.45 | $23.00 | $22.25 | $22.38 | $21.94 | 12,186 |
| 2021-11-04 | $22.03 | $22.45 | $21.90 | $22.45 | $22.01 | 21,596 |
| 2021-11-03 | $22.19 | $22.29 | $21.85 | $22.08 | $21.65 | 67,382 |
| 2021-11-02 | $22.10 | $22.22 | $21.91 | $22.22 | $21.78 | 135,711 |
| 2021-11-01 | $21.75 | $22.23 | $21.75 | $22.10 | $21.66 | 7,293 |
| 2021-10-29 | $22.22 | $22.22 | $21.89 | $21.89 | $21.46 | 4,932 |
| 2021-10-28 | $22.01 | $22.35 | $21.78 | $22.01 | $21.58 | 9,350 |
| 2021-10-27 | $22.10 | $22.30 | $21.71 | $22.12 | $21.68 | 14,275 |
| 2021-10-26 | $22.28 | $22.29 | $22.08 | $22.17 | $21.73 | 15,969 |
| 2021-10-25 | $22.51 | $22.63 | $22.09 | $22.17 | $21.73 | 16,573 |
| 2021-10-22 | $22.77 | $22.77 | $22.16 | $22.50 | $21.91 | 3,068 |
| 2021-10-21 | $22.71 | $22.81 | $22.56 | $22.61 | $22.02 | 6,335 |
| 2021-10-20 | $22.15 | $22.77 | $22.15 | $22.77 | $22.17 | 19,895 |
| 2021-10-19 | $22.57 | $22.57 | $22.10 | $22.53 | $21.94 | 10,561 |
| 2021-10-18 | $22.68 | $22.80 | $22.32 | $22.51 | $21.92 | 8,756 |
| 2021-10-15 | $22.61 | $22.76 | $22.25 | $22.65 | $22.05 | 11,412 |
| 2021-10-14 | $22.54 | $22.71 | $22.50 | $22.55 | $21.96 | 10,780 |
| 2021-10-13 | $22.34 | $22.64 | $22.30 | $22.57 | $21.98 | 8,655 |
| 2021-10-12 | $22.60 | $22.62 | $22.55 | $22.55 | $21.96 | 1,304 |
| 2021-10-11 | $22.78 | $22.88 | $22.33 | $22.55 | $21.96 | 10,451 |
| 2021-10-08 | $22.72 | $23.06 | $22.71 | $23.06 | $22.45 | 6,353 |
| 2021-10-07 | $22.76 | $22.98 | $22.59 | $22.80 | $22.20 | 12,258 |
| 2021-10-06 | $22.76 | $23.18 | $22.68 | $22.99 | $22.39 | 15,779 |
| 2021-10-05 | $22.98 | $22.98 | $22.64 | $22.94 | $22.34 | 5,914 |
| 2021-10-04 | $22.86 | $23.00 | $22.79 | $22.93 | $22.33 | 14,428 |
| 2021-10-01 | $22.74 | $23.03 | $22.72 | $22.76 | $22.16 | 13,393 |
| 2021-09-30 | $22.90 | $22.90 | $22.49 | $22.54 | $21.95 | 16,990 |
| 2021-09-29 | $22.33 | $22.74 | $22.33 | $22.65 | $22.05 | 11,091 |
| 2021-09-28 | $22.74 | $22.80 | $22.49 | $22.49 | $21.90 | 17,965 |
| 2021-09-27 | $22.45 | $22.88 | $22.28 | $22.62 | $22.03 | 24,060 |
| 2021-09-24 | $22.02 | $22.50 | $21.70 | $22.35 | $21.76 | 25,122 |
| 2021-09-23 | $21.99 | $22.09 | $21.86 | $21.90 | $21.32 | 23,562 |
| 2021-09-22 | $21.25 | $21.94 | $21.19 | $21.89 | $21.31 | 25,903 |
| 2021-09-21 | $20.80 | $21.19 | $20.76 | $21.15 | $20.59 | 24,111 |
| 2021-09-20 | $21.07 | $21.25 | $20.80 | $20.95 | $20.40 | 23,306 |
| 2021-09-17 | $21.38 | $21.38 | $21.15 | $21.29 | $20.73 | 34,975 |
| 2021-09-16 | $21.29 | $21.50 | $21.10 | $21.45 | $20.89 | 41,685 |
| 2021-09-15 | $21.56 | $21.87 | $21.00 | $21.26 | $20.70 | 101,365 |
| 2021-09-14 | $21.72 | $21.79 | $21.39 | $21.56 | $20.99 | 14,274 |
| 2021-09-13 | $21.88 | $22.11 | $21.62 | $21.75 | $21.18 | 16,363 |
| 2021-09-10 | $21.80 | $21.97 | $21.80 | $21.92 | $21.34 | 19,890 |
| 2021-09-09 | $22.22 | $22.22 | $21.66 | $21.73 | $21.16 | 17,211 |
| 2021-09-08 | $22.08 | $22.24 | $22.00 | $22.10 | $21.52 | 60,913 |
| 2021-09-07 | $22.29 | $22.29 | $22.10 | $22.20 | $21.62 | 55,916 |
| 2021-09-03 | $22.30 | $22.30 | $22.00 | $22.19 | $21.61 | 20,927 |
| 2021-09-02 | $22.25 | $22.25 | $22.00 | $22.08 | $21.50 | 17,524 |
| 2021-09-01 | $22.16 | $22.22 | $22.02 | $22.13 | $21.55 | 14,004 |
| 2021-08-31 | $22.25 | $22.31 | $22.00 | $22.15 | $21.57 | 19,067 |
| 2021-08-30 | $22.25 | $22.25 | $22.17 | $22.21 | $21.63 | 6,053 |
| 2021-08-27 | $22.45 | $22.45 | $22.15 | $22.25 | $21.67 | 8,649 |
| 2021-08-26 | $22.13 | $22.26 | $22.01 | $22.15 | $21.57 | 7,610 |
| 2021-08-25 | $21.86 | $22.22 | $21.86 | $22.10 | $21.52 | 30,831 |
| 2021-08-24 | $22.25 | $22.28 | $21.86 | $21.95 | $21.37 | 13,706 |
| 2021-08-23 | $22.30 | $22.30 | $22.06 | $22.14 | $21.56 | 7,259 |
| 2021-08-20 | $22.22 | $22.29 | $22.10 | $22.29 | $21.70 | 15,586 |
| 2021-08-19 | $22.35 | $22.39 | $22.02 | $22.11 | $21.53 | 16,641 |
| 2021-08-18 | $22.29 | $22.59 | $22.26 | $22.27 | $21.68 | 23,016 |
| 2021-08-17 | $22.44 | $22.65 | $22.25 | $22.38 | $21.79 | 97,192 |
| 2021-08-16 | $22.56 | $22.59 | $22.45 | $22.45 | $21.86 | 4,304 |
| 2021-08-13 | $22.41 | $22.62 | $22.21 | $22.45 | $21.86 | 11,491 |
| 2021-08-12 | $22.59 | $22.70 | $22.44 | $22.57 | $21.98 | 12,283 |
| 2021-08-11 | $22.65 | $22.78 | $22.29 | $22.62 | $22.03 | 6,529 |
| 2021-08-10 | $22.58 | $22.65 | $22.45 | $22.55 | $21.96 | 7,187 |
| 2021-08-09 | $22.70 | $22.70 | $22.35 | $22.50 | $21.91 | 12,523 |
| 2021-08-06 | $22.33 | $22.74 | $22.33 | $22.60 | $22.01 | 30,449 |
| 2021-08-05 | $21.86 | $22.39 | $21.85 | $22.33 | $21.74 | 47,260 |
| 2021-08-04 | $21.75 | $21.84 | $21.66 | $21.70 | $21.13 | 9,585 |
| 2021-08-03 | $21.79 | $22.10 | $21.57 | $21.87 | $21.30 | 17,179 |
| 2021-08-02 | $21.85 | $21.85 | $21.45 | $21.80 | $21.23 | 21,971 |
| 2021-07-30 | $21.50 | $21.88 | $21.50 | $21.83 | $21.26 | 14,803 |
| 2021-07-29 | $22.18 | $22.18 | $21.55 | $21.70 | $21.13 | 23,560 |
| 2021-07-28 | $22.13 | $22.13 | $21.90 | $21.90 | $21.32 | 14,499 |
| 2021-07-27 | $21.81 | $22.36 | $21.81 | $22.21 | $21.63 | 26,479 |
| 2021-07-26 | $21.69 | $22.16 | $21.65 | $21.96 | $21.38 | 16,565 |
| 2021-07-23 | $21.65 | $22.32 | $21.65 | $21.86 | $21.16 | 36,046 |
| 2021-07-22 | $22.16 | $22.36 | $21.57 | $21.84 | $21.14 | 16,648 |
| 2021-07-21 | $22.54 | $22.54 | $22.18 | $22.18 | $21.47 | 9,636 |
| 2021-07-20 | $21.89 | $22.74 | $21.89 | $22.35 | $21.63 | 23,730 |
| 2021-07-19 | $22.28 | $22.29 | $21.76 | $21.79 | $21.09 | 27,046 |
| 2021-07-16 | $22.70 | $22.79 | $22.43 | $22.43 | $21.71 | 13,401 |
| 2021-07-15 | $22.82 | $23.00 | $22.67 | $22.67 | $21.94 | 20,693 |
| 2021-07-14 | $22.02 | $22.80 | $22.02 | $22.75 | $22.02 | 33,610 |
| 2021-07-13 | $22.01 | $22.18 | $21.55 | $21.92 | $21.22 | 37,228 |
| 2021-07-12 | $21.58 | $22.07 | $21.58 | $21.92 | $21.22 | 28,811 |
| 2021-07-09 | $21.00 | $21.98 | $21.00 | $21.58 | $20.89 | 159,778 |
| 2021-07-08 | $20.90 | $21.15 | $20.55 | $20.70 | $20.04 | 56,358 |
| 2021-07-07 | $20.41 | $21.20 | $20.40 | $20.95 | $20.28 | 68,801 |
| 2021-07-06 | $20.50 | $20.50 | $20.01 | $20.15 | $19.50 | 74,158 |
| 2021-07-02 | $20.47 | $20.69 | $20.31 | $20.50 | $19.84 | 24,414 |
| 2021-07-01 | $20.19 | $20.46 | $20.00 | $20.46 | $19.80 | 35,900 |
| 2021-06-30 | $20.14 | $20.39 | $20.00 | $20.04 | $19.40 | 49,891 |
| 2021-06-29 | $20.55 | $20.69 | $20.01 | $20.06 | $19.42 | 29,556 |
| 2021-06-28 | $20.42 | $20.72 | $20.09 | $20.58 | $19.92 | 55,740 |
| 2021-06-25 | $19.88 | $20.73 | $19.61 | $20.36 | $19.71 | 1,347,520 |
| 2021-06-24 | $19.74 | $20.15 | $19.61 | $20.00 | $19.36 | 99,762 |
| 2021-06-23 | $19.89 | $20.08 | $19.77 | $19.80 | $19.17 | 59,080 |
| 2021-06-22 | $19.78 | $20.00 | $19.75 | $19.90 | $19.26 | 59,565 |
| 2021-06-21 | $20.02 | $20.27 | $19.82 | $19.88 | $19.24 | 68,735 |
| 2021-06-18 | $19.77 | $20.01 | $19.60 | $19.96 | $19.32 | 86,079 |
| 2021-06-17 | $20.19 | $20.19 | $19.67 | $19.86 | $19.22 | 44,397 |
| 2021-06-16 | $19.87 | $20.24 | $19.70 | $20.09 | $19.45 | 37,708 |
| 2021-06-15 | $19.41 | $19.80 | $19.37 | $19.73 | $19.10 | 30,328 |
| 2021-06-14 | $19.69 | $19.70 | $19.39 | $19.43 | $18.81 | 36,834 |
| 2021-06-11 | $19.85 | $19.87 | $19.61 | $19.64 | $19.01 | 22,303 |
| 2021-06-10 | $19.65 | $19.81 | $19.65 | $19.72 | $19.09 | 21,917 |
| 2021-06-09 | $19.58 | $19.61 | $19.44 | $19.57 | $18.94 | 51,319 |
| 2021-06-08 | $19.46 | $19.62 | $19.35 | $19.56 | $18.93 | 20,445 |
| 2021-06-07 | $19.54 | $19.55 | $19.42 | $19.51 | $18.89 | 44,951 |
| 2021-06-04 | $19.41 | $19.58 | $19.32 | $19.54 | $18.91 | 21,533 |
| 2021-06-03 | $19.37 | $19.59 | $19.25 | $19.44 | $18.82 | 18,049 |
| 2021-06-02 | $19.50 | $19.50 | $19.04 | $19.33 | $18.71 | 20,579 |
| 2021-06-01 | $19.15 | $19.39 | $19.01 | $19.25 | $18.63 | 29,479 |
| 2021-05-28 | $19.10 | $19.11 | $18.96 | $18.96 | $18.35 | 12,606 |
| 2021-05-27 | $19.38 | $19.50 | $19.04 | $19.17 | $18.56 | 12,221 |
| 2021-05-26 | $18.97 | $19.42 | $18.85 | $19.38 | $18.76 | 25,433 |
| 2021-05-25 | $18.93 | $18.97 | $18.82 | $18.96 | $18.35 | 143,417 |
| 2021-05-24 | $18.98 | $19.05 | $18.87 | $18.93 | $18.32 | 43,229 |
| 2021-05-21 | $18.99 | $18.99 | $18.81 | $18.88 | $18.28 | 25,019 |
| 2021-05-20 | $18.52 | $18.98 | $18.50 | $18.86 | $18.26 | 76,168 |
| 2021-05-19 | $18.65 | $18.93 | $18.63 | $18.70 | $18.10 | 91,583 |
| 2021-05-18 | $18.63 | $18.75 | $18.50 | $18.72 | $18.12 | 24,668 |
| 2021-05-17 | $18.66 | $18.75 | $18.49 | $18.55 | $17.96 | 26,664 |
| 2021-05-14 | $18.67 | $18.87 | $18.65 | $18.71 | $18.11 | 40,914 |
| 2021-05-13 | $18.33 | $18.70 | $18.32 | $18.62 | $18.02 | 33,571 |
| 2021-05-12 | $18.53 | $18.71 | $18.26 | $18.38 | $17.79 | 45,894 |
| 2021-05-11 | $18.44 | $18.64 | $18.34 | $18.50 | $17.91 | 17,240 |
| 2021-05-10 | $18.51 | $18.70 | $18.49 | $18.53 | $17.94 | 28,489 |
| 2021-05-07 | $18.37 | $18.53 | $18.34 | $18.47 | $17.88 | 22,212 |
| 2021-05-06 | $18.34 | $18.59 | $18.29 | $18.51 | $17.92 | 22,481 |
| 2021-05-05 | $18.50 | $18.69 | $18.14 | $18.28 | $17.69 | 40,665 |
| 2021-05-04 | $18.51 | $18.67 | $18.30 | $18.49 | $17.90 | 19,937 |
| 2021-05-03 | $18.43 | $18.70 | $18.31 | $18.47 | $17.88 | 48,132 |
| 2021-04-30 | $17.60 | $18.77 | $17.60 | $18.40 | $17.81 | 59,756 |
| 2021-04-29 | $17.30 | $17.76 | $17.29 | $17.75 | $17.18 | 38,534 |
| 2021-04-28 | $17.37 | $17.37 | $17.25 | $17.28 | $16.73 | 20,508 |
| 2021-04-27 | $17.55 | $17.59 | $17.35 | $17.40 | $16.84 | 23,072 |
| 2021-04-26 | $17.58 | $17.66 | $17.45 | $17.57 | $17.01 | 22,202 |
| 2021-04-23 | $17.71 | $17.73 | $17.49 | $17.62 | $16.93 | 27,446 |
| 2021-04-22 | $17.76 | $17.92 | $17.46 | $17.69 | $17.00 | 29,073 |
| 2021-04-21 | $17.69 | $17.91 | $17.65 | $17.80 | $17.10 | 18,590 |
| 2021-04-20 | $17.95 | $17.95 | $17.58 | $17.74 | $17.05 | 15,779 |
| 2021-04-19 | $17.96 | $18.07 | $17.85 | $17.87 | $17.17 | 15,967 |
| 2021-04-16 | $18.04 | $18.04 | $17.78 | $17.82 | $17.12 | 16,562 |
| 2021-04-15 | $18.08 | $18.12 | $17.81 | $17.87 | $17.17 | 11,843 |
| 2021-04-14 | $18.00 | $18.00 | $17.79 | $17.82 | $17.12 | 14,646 |
| 2021-04-13 | $17.60 | $17.87 | $17.60 | $17.65 | $16.96 | 11,451 |
| 2021-04-12 | $17.65 | $17.72 | $17.60 | $17.69 | $17.00 | 21,261 |
| 2021-04-09 | $18.12 | $18.12 | $17.51 | $17.60 | $16.91 | 12,640 |
| 2021-04-08 | $17.78 | $17.80 | $17.75 | $17.76 | $17.07 | 5,147 |
| 2021-04-07 | $18.29 | $18.29 | $17.60 | $17.85 | $17.15 | 26,034 |
| 2021-04-06 | $18.40 | $18.40 | $18.06 | $18.35 | $17.63 | 20,495 |
| 2021-04-05 | $18.45 | $18.63 | $18.12 | $18.39 | $17.67 | 13,832 |
| 2021-04-01 | $18.54 | $18.61 | $18.34 | $18.60 | $17.87 | 12,421 |
| 2021-03-31 | $18.70 | $18.70 | $18.11 | $18.41 | $17.69 | 18,008 |
| 2021-03-30 | $18.36 | $18.65 | $18.00 | $18.40 | $17.68 | 11,338 |
| 2021-03-29 | $18.69 | $18.72 | $18.12 | $18.40 | $17.68 | 28,017 |
| 2021-03-26 | $18.50 | $18.65 | $18.23 | $18.44 | $17.72 | 8,069 |
| 2021-03-25 | $18.34 | $18.85 | $18.06 | $18.35 | $17.63 | 11,991 |
| 2021-03-24 | $18.56 | $19.00 | $17.90 | $18.33 | $17.61 | 11,786 |
| 2021-03-23 | $18.25 | $18.38 | $18.10 | $18.25 | $17.54 | 24,686 |
| 2021-03-22 | $18.60 | $18.60 | $18.19 | $18.50 | $17.78 | 22,978 |
| 2021-03-19 | $18.71 | $18.95 | $18.27 | $18.78 | $18.05 | 66,264 |
| 2021-03-18 | $18.80 | $18.91 | $18.50 | $18.70 | $17.97 | 9,169 |
| 2021-03-17 | $18.76 | $18.96 | $18.51 | $18.80 | $18.06 | 11,988 |
| 2021-03-16 | $18.69 | $18.95 | $18.03 | $18.95 | $18.21 | 29,238 |
| 2021-03-15 | $19.13 | $19.13 | $18.28 | $18.83 | $18.09 | 16,405 |
| 2021-03-12 | $19.58 | $19.70 | $19.04 | $19.25 | $18.50 | 27,778 |
| 2021-03-11 | $19.66 | $19.66 | $19.17 | $19.35 | $18.59 | 20,099 |
| 2021-03-10 | $19.00 | $19.74 | $19.00 | $19.65 | $18.88 | 16,884 |
| 2021-03-09 | $18.65 | $19.48 | $18.56 | $19.38 | $18.62 | 13,812 |
| 2021-03-08 | $18.99 | $18.99 | $18.29 | $18.46 | $17.74 | 12,523 |
| 2021-03-05 | $18.02 | $18.99 | $18.02 | $18.80 | $18.06 | 23,934 |
| 2021-03-04 | $17.64 | $18.81 | $17.64 | $17.70 | $17.01 | 30,182 |
| 2021-03-03 | $17.30 | $18.45 | $17.18 | $17.96 | $17.26 | 59,175 |
| 2021-03-02 | $17.00 | $17.19 | $16.86 | $17.18 | $16.51 | 13,582 |
| 2021-03-01 | $17.00 | $17.14 | $17.00 | $17.09 | $16.42 | 8,367 |
| 2021-02-26 | $17.21 | $17.22 | $16.75 | $16.85 | $16.19 | 19,685 |
| 2021-02-25 | $17.18 | $17.77 | $17.16 | $17.16 | $16.49 | 32,964 |
| 2021-02-24 | $17.03 | $17.28 | $16.98 | $17.22 | $16.55 | 25,152 |
| 2021-02-23 | $16.52 | $17.23 | $16.50 | $16.83 | $16.17 | 30,463 |
| 2021-02-22 | $15.98 | $16.79 | $15.98 | $16.46 | $15.82 | 19,273 |
| 2021-02-19 | $15.60 | $15.95 | $15.60 | $15.95 | $15.33 | 32,974 |
| 2021-02-18 | $15.95 | $15.95 | $15.56 | $15.56 | $14.95 | 19,440 |
| 2021-02-17 | $16.01 | $16.16 | $15.93 | $16.08 | $15.45 | 5,687 |
| 2021-02-16 | $16.17 | $16.33 | $15.99 | $16.00 | $15.37 | 36,070 |
| 2021-02-12 | $15.89 | $16.25 | $15.60 | $15.91 | $15.29 | 25,147 |
| 2021-02-11 | $15.96 | $16.05 | $15.75 | $15.85 | $15.23 | 16,807 |
| 2021-02-10 | $16.19 | $16.32 | $15.93 | $16.03 | $15.40 | 9,631 |
| 2021-02-09 | $16.01 | $16.44 | $15.95 | $16.34 | $15.70 | 10,237 |
| 2021-02-08 | $15.83 | $15.96 | $15.74 | $15.96 | $15.34 | 13,029 |
| 2021-02-05 | $15.87 | $16.39 | $15.74 | $15.82 | $15.20 | 8,162 |
| 2021-02-04 | $15.52 | $15.87 | $15.52 | $15.87 | $15.25 | 6,195 |
| 2021-02-03 | $15.49 | $16.08 | $15.31 | $15.31 | $14.71 | 11,821 |
| 2021-02-02 | $15.59 | $15.78 | $15.47 | $15.50 | $14.89 | 7,736 |
| 2021-02-01 | $15.69 | $15.70 | $15.29 | $15.40 | $14.80 | 26,147 |
| 2021-01-29 | $16.05 | $16.59 | $15.51 | $15.80 | $15.18 | 28,837 |
| 2021-01-28 | $16.19 | $16.29 | $16.01 | $16.21 | $15.58 | 14,512 |
| 2021-01-27 | $16.50 | $16.55 | $15.78 | $16.12 | $15.49 | 25,813 |
| 2021-01-26 | $16.85 | $16.93 | $16.60 | $16.66 | $16.01 | 15,111 |
| 2021-01-25 | $17.19 | $17.19 | $16.71 | $16.86 | $16.20 | 16,083 |
| 2021-01-22 | $16.64 | $17.53 | $16.64 | $17.53 | $16.72 | 19,199 |
| 2021-01-21 | $17.48 | $17.75 | $16.66 | $16.70 | $15.92 | 30,824 |
| 2021-01-20 | $17.58 | $17.69 | $17.29 | $17.48 | $16.67 | 12,631 |
| 2021-01-19 | $17.80 | $17.80 | $17.55 | $17.62 | $16.80 | 13,348 |
| 2021-01-15 | $17.80 | $18.15 | $17.59 | $17.79 | $16.96 | 18,684 |
| 2021-01-14 | $17.76 | $18.25 | $17.76 | $18.07 | $17.23 | 14,324 |
| 2021-01-13 | $17.53 | $17.73 | $17.50 | $17.57 | $16.75 | 8,589 |
| 2021-01-12 | $17.80 | $17.85 | $17.72 | $17.83 | $17.00 | 7,966 |
| 2021-01-11 | $17.53 | $17.79 | $17.36 | $17.75 | $16.93 | 10,701 |
| 2021-01-08 | $18.00 | $18.00 | $17.52 | $17.84 | $17.01 | 22,839 |
| 2021-01-07 | $17.90 | $17.90 | $17.51 | $17.77 | $16.94 | 22,587 |
| 2021-01-06 | $17.18 | $17.90 | $17.17 | $17.77 | $16.94 | 20,150 |
| 2021-01-05 | $16.89 | $17.39 | $16.75 | $16.80 | $16.02 | 13,213 |
| 2021-01-04 | $17.08 | $17.08 | $16.75 | $16.80 | $16.02 | 12,386 |
| 2020-12-31 | $17.00 | $17.22 | $16.90 | $16.96 | $16.17 | 19,102 |
| 2020-12-30 | $17.15 | $17.15 | $17.00 | $17.12 | $16.32 | 5,390 |
| 2020-12-29 | $17.10 | $17.19 | $16.96 | $17.15 | $16.35 | 18,751 |
| 2020-12-28 | $17.15 | $17.34 | $17.11 | $17.17 | $16.37 | 4,485 |
| 2020-12-24 | $17.02 | $17.19 | $17.02 | $17.19 | $16.39 | 1,603 |
| 2020-12-23 | $16.90 | $17.25 | $16.90 | $17.24 | $16.44 | 8,270 |
| 2020-12-22 | $16.98 | $17.09 | $16.82 | $16.98 | $16.19 | 5,861 |
| 2020-12-21 | $16.90 | $17.10 | $16.70 | $17.08 | $16.29 | 18,702 |
| 2020-12-18 | $17.12 | $17.73 | $16.80 | $16.91 | $16.12 | 80,200 |
| 2020-12-17 | $16.99 | $17.09 | $16.81 | $17.00 | $16.21 | 14,852 |
| 2020-12-16 | $16.81 | $17.24 | $16.81 | $16.88 | $16.10 | 11,170 |
| 2020-12-15 | $16.90 | $17.46 | $16.70 | $17.09 | $16.30 | 15,923 |
| 2020-12-14 | $17.04 | $17.08 | $16.73 | $16.85 | $16.07 | 18,719 |
| 2020-12-11 | $17.21 | $17.21 | $16.90 | $16.98 | $16.19 | 3,721 |
| 2020-12-10 | $17.16 | $17.16 | $16.75 | $16.92 | $16.13 | 15,054 |
| 2020-12-09 | $16.93 | $17.00 | $16.85 | $16.93 | $16.14 | 12,835 |
| 2020-12-08 | $16.50 | $17.00 | $16.50 | $16.93 | $16.14 | 27,788 |
| 2020-12-07 | $16.75 | $16.93 | $16.75 | $16.84 | $16.06 | 13,394 |
| 2020-12-04 | $16.76 | $17.14 | $16.76 | $17.14 | $16.34 | 15,513 |
| 2020-12-03 | $16.72 | $16.95 | $16.72 | $16.86 | $16.08 | 2,440 |
| 2020-12-02 | $16.91 | $16.98 | $16.76 | $16.86 | $16.08 | 10,490 |
| 2020-12-01 | $17.00 | $17.00 | $16.80 | $16.92 | $16.13 | 7,016 |
| 2020-11-30 | $16.73 | $16.95 | $16.50 | $16.79 | $16.01 | 10,817 |
| 2020-11-27 | $16.84 | $17.00 | $16.50 | $16.87 | $16.09 | 5,431 |
| 2020-11-25 | $16.60 | $17.00 | $16.50 | $16.98 | $16.19 | 10,502 |
| 2020-11-24 | $16.34 | $17.06 | $16.07 | $17.00 | $16.21 | 51,425 |
| 2020-11-23 | $15.96 | $15.96 | $15.66 | $15.91 | $15.17 | 7,056 |
| 2020-11-20 | $15.80 | $15.95 | $15.70 | $15.91 | $15.17 | 7,234 |
| 2020-11-19 | $15.99 | $16.00 | $15.96 | $16.00 | $15.26 | 4,238 |
| 2020-11-18 | $16.10 | $16.10 | $15.86 | $15.86 | $15.12 | 6,693 |
| 2020-11-17 | $16.29 | $16.29 | $15.66 | $15.96 | $15.22 | 18,921 |
| 2020-11-16 | $15.54 | $16.32 | $15.54 | $16.30 | $15.54 | 16,265 |
| 2020-11-13 | $14.27 | $15.17 | $14.27 | $15.11 | $14.41 | 8,116 |
| 2020-11-12 | $14.74 | $14.97 | $14.21 | $14.85 | $14.16 | 7,196 |
| 2020-11-11 | $14.93 | $14.93 | $14.48 | $14.85 | $14.16 | 11,296 |
| 2020-11-10 | $14.52 | $15.25 | $14.52 | $14.85 | $14.16 | 19,128 |
| 2020-11-09 | $14.11 | $15.00 | $14.11 | $14.33 | $13.66 | 28,628 |
| 2020-11-06 | $13.56 | $13.68 | $13.27 | $13.31 | $12.69 | 8,414 |
| 2020-11-05 | $13.40 | $13.60 | $13.10 | $13.38 | $12.76 | 14,038 |
| 2020-11-04 | $13.66 | $13.78 | $13.19 | $13.38 | $12.76 | 7,818 |
| 2020-11-03 | $13.75 | $14.05 | $13.75 | $14.00 | $13.35 | 23,112 |
| 2020-11-02 | $13.51 | $13.69 | $13.43 | $13.69 | $13.05 | 5,149 |
| 2020-10-30 | $13.05 | $13.56 | $12.90 | $13.46 | $12.83 | 20,347 |
| 2020-10-29 | $13.09 | $13.50 | $12.80 | $13.09 | $12.48 | 24,931 |
| 2020-10-28 | $13.05 | $13.32 | $12.84 | $13.17 | $12.56 | 10,990 |
| 2020-10-27 | $13.48 | $13.61 | $13.20 | $13.33 | $12.71 | 8,605 |
| 2020-10-26 | $13.51 | $13.75 | $13.13 | $13.73 | $13.09 | 5,893 |
| 2020-10-23 | $14.00 | $14.34 | $13.91 | $13.91 | $13.17 | 12,923 |
| 2020-10-22 | $13.65 | $14.00 | $13.65 | $13.91 | $13.17 | 7,545 |
| 2020-10-21 | $13.52 | $13.62 | $13.52 | $13.58 | $12.86 | 4,283 |
| 2020-10-20 | $13.48 | $13.58 | $13.39 | $13.58 | $12.86 | 2,505 |
| 2020-10-19 | $13.04 | $13.32 | $13.04 | $13.32 | $12.61 | 1,991 |
| 2020-10-16 | $13.20 | $13.71 | $13.18 | $13.39 | $12.68 | 11,472 |
| 2020-10-15 | $13.00 | $13.50 | $13.00 | $13.50 | $12.78 | 3,873 |
| 2020-10-14 | $13.53 | $13.58 | $13.01 | $13.50 | $12.78 | 10,138 |
| 2020-10-13 | $13.83 | $13.83 | $13.64 | $13.65 | $12.92 | 3,928 |
| 2020-10-12 | $14.00 | $14.00 | $13.93 | $13.93 | $13.19 | 9,206 |
| 2020-10-09 | $13.75 | $14.25 | $13.75 | $14.00 | $13.25 | 5,416 |
| 2020-10-08 | $14.15 | $14.15 | $13.92 | $14.02 | $13.27 | 6,667 |
| 2020-10-07 | $14.07 | $14.17 | $14.00 | $14.10 | $13.35 | 11,979 |
| 2020-10-06 | $13.96 | $14.72 | $13.91 | $13.91 | $13.17 | 11,529 |
| 2020-10-05 | $13.87 | $14.23 | $13.59 | $14.00 | $13.25 | 6,062 |
| 2020-10-02 | $12.71 | $13.27 | $12.71 | $13.06 | $12.36 | 5,975 |
| 2020-10-01 | $13.10 | $13.18 | $12.93 | $12.93 | $12.24 | 7,859 |
| 2020-09-30 | $12.80 | $13.10 | $12.80 | $13.10 | $12.40 | 13,705 |
| 2020-09-29 | $12.80 | $12.85 | $12.78 | $12.85 | $12.16 | 5,077 |
| 2020-09-28 | $12.56 | $13.00 | $12.56 | $12.85 | $12.16 | 6,699 |
| 2020-09-25 | $12.66 | $12.95 | $12.26 | $12.50 | $11.83 | 22,185 |
| 2020-09-24 | $12.38 | $12.54 | $12.08 | $12.41 | $11.75 | 10,667 |
| 2020-09-23 | $12.75 | $12.75 | $12.15 | $12.44 | $11.78 | 22,099 |
| 2020-09-22 | $12.80 | $12.82 | $12.50 | $12.65 | $11.97 | 24,360 |
| 2020-09-21 | $12.82 | $12.99 | $12.50 | $12.70 | $12.02 | 38,723 |
| 2020-09-18 | $13.07 | $13.12 | $12.64 | $13.12 | $12.42 | 36,804 |
| 2020-09-17 | $12.86 | $13.05 | $12.86 | $12.98 | $12.29 | 9,218 |
| 2020-09-16 | $12.92 | $13.10 | $12.91 | $13.00 | $12.31 | 20,847 |
| 2020-09-15 | $13.02 | $13.02 | $12.81 | $12.96 | $12.27 | 3,581 |
| 2020-09-14 | $13.04 | $13.53 | $12.88 | $12.99 | $12.30 | 11,501 |
| 2020-09-11 | $13.24 | $13.24 | $12.90 | $13.00 | $12.31 | 18,814 |
| 2020-09-10 | $13.16 | $13.26 | $12.81 | $13.00 | $12.31 | 7,517 |
| 2020-09-09 | $12.94 | $13.17 | $12.86 | $13.00 | $12.31 | 11,532 |
| 2020-09-08 | $13.11 | $13.23 | $12.80 | $13.00 | $12.31 | 13,904 |
| 2020-09-04 | $13.09 | $13.34 | $12.75 | $13.33 | $12.62 | 10,572 |
| 2020-09-03 | $12.80 | $13.06 | $12.75 | $13.00 | $12.31 | 17,709 |
| 2020-09-02 | $12.85 | $13.00 | $12.75 | $12.84 | $12.15 | 13,573 |
| 2020-09-01 | $12.80 | $13.16 | $12.72 | $12.83 | $12.15 | 12,658 |
| 2020-08-31 | $12.75 | $13.01 | $12.58 | $12.90 | $12.21 | 20,465 |
| 2020-08-28 | $13.00 | $13.15 | $12.75 | $12.92 | $12.23 | 5,815 |
| 2020-08-27 | $12.91 | $13.26 | $12.75 | $13.08 | $12.38 | 11,164 |
| 2020-08-26 | $12.76 | $12.90 | $12.63 | $12.77 | $12.09 | 7,665 |
| 2020-08-25 | $12.88 | $13.05 | $12.74 | $12.85 | $12.16 | 7,433 |
| 2020-08-24 | $13.19 | $13.19 | $12.86 | $12.87 | $12.18 | 3,433 |
| 2020-08-21 | $12.90 | $12.90 | $12.55 | $12.86 | $12.17 | 14,176 |
| 2020-08-20 | $12.75 | $12.91 | $12.75 | $12.86 | $12.17 | 3,330 |
| 2020-08-19 | $12.89 | $13.26 | $12.75 | $12.86 | $12.17 | 5,037 |
| 2020-08-18 | $13.15 | $13.15 | $12.76 | $12.86 | $12.17 | 10,103 |
| 2020-08-17 | $12.80 | $13.34 | $12.72 | $13.04 | $12.34 | 9,252 |
| 2020-08-14 | $13.00 | $13.10 | $12.94 | $13.10 | $12.40 | 4,408 |
| 2020-08-13 | $13.10 | $13.27 | $13.03 | $13.04 | $12.34 | 3,175 |
| 2020-08-12 | $13.24 | $13.35 | $12.85 | $13.35 | $12.64 | 10,224 |
| 2020-08-11 | $13.26 | $13.79 | $13.15 | $13.15 | $12.45 | 11,980 |
| 2020-08-10 | $12.57 | $13.35 | $12.43 | $13.15 | $12.45 | 9,922 |
| 2020-08-07 | $11.96 | $12.48 | $11.93 | $12.47 | $11.80 | 6,414 |
| 2020-08-06 | $11.89 | $12.16 | $11.85 | $11.98 | $11.34 | 8,155 |
| 2020-08-05 | $12.00 | $12.16 | $11.77 | $12.16 | $11.51 | 9,180 |
| 2020-08-04 | $11.75 | $11.91 | $11.75 | $11.88 | $11.25 | 4,364 |
| 2020-08-03 | $11.75 | $11.98 | $11.75 | $11.96 | $11.32 | 12,607 |
| 2020-07-31 | $12.00 | $12.09 | $11.62 | $11.75 | $11.12 | 21,614 |
| 2020-07-30 | $12.25 | $12.25 | $11.92 | $11.95 | $11.31 | 17,843 |
| 2020-07-29 | $12.09 | $12.65 | $12.09 | $12.35 | $11.69 | 11,920 |
| 2020-07-28 | $12.08 | $12.33 | $12.05 | $12.25 | $11.60 | 5,910 |
| 2020-07-27 | $12.54 | $12.73 | $12.21 | $12.26 | $11.61 | 5,235 |
| 2020-07-24 | $12.88 | $13.00 | $12.50 | $12.70 | $11.92 | 14,715 |
| 2020-07-23 | $12.71 | $13.00 | $12.70 | $12.70 | $11.92 | 15,388 |
| 2020-07-22 | $12.70 | $12.85 | $12.70 | $12.85 | $12.07 | 5,080 |
| 2020-07-21 | $12.46 | $13.00 | $12.46 | $12.85 | $12.07 | 11,937 |
| 2020-07-20 | $12.06 | $12.29 | $12.00 | $12.29 | $11.54 | 7,451 |
| 2020-07-17 | $12.19 | $12.64 | $11.95 | $12.13 | $11.39 | 21,020 |
| 2020-07-16 | $12.02 | $12.69 | $12.02 | $12.13 | $11.39 | 22,578 |
| 2020-07-15 | $12.45 | $12.65 | $12.06 | $12.06 | $11.32 | 42,697 |
| 2020-07-14 | $12.50 | $12.71 | $12.11 | $12.19 | $11.45 | 16,047 |
| 2020-07-13 | $12.64 | $13.04 | $12.34 | $12.60 | $11.83 | 20,894 |
| 2020-07-10 | $12.75 | $12.75 | $12.18 | $12.50 | $11.74 | 15,736 |
| 2020-07-09 | $13.00 | $13.12 | $12.27 | $12.33 | $11.58 | 43,674 |
| 2020-07-08 | $13.19 | $13.40 | $12.81 | $12.84 | $12.06 | 12,891 |
| 2020-07-07 | $13.77 | $13.85 | $13.16 | $13.16 | $12.36 | 12,923 |
| 2020-07-06 | $13.84 | $14.10 | $13.71 | $13.90 | $13.05 | 25,777 |
| 2020-07-02 | $13.85 | $14.02 | $13.45 | $13.60 | $12.77 | 14,456 |
| 2020-07-01 | $13.76 | $14.13 | $13.54 | $13.74 | $12.90 | 9,815 |
| 2020-06-30 | $13.65 | $13.88 | $13.65 | $13.83 | $12.99 | 15,253 |
| 2020-06-29 | $13.86 | $13.86 | $13.61 | $13.64 | $12.81 | 17,775 |
| 2020-06-26 | $13.59 | $13.86 | $13.01 | $13.80 | $12.96 | 68,476 |
| 2020-06-25 | $13.51 | $13.87 | $13.50 | $13.80 | $12.96 | 9,616 |
| 2020-06-24 | $14.27 | $14.39 | $13.50 | $13.65 | $12.82 | 26,902 |
| 2020-06-23 | $14.34 | $14.57 | $13.95 | $14.51 | $13.62 | 7,697 |
| 2020-06-22 | $13.92 | $14.29 | $13.91 | $14.09 | $13.23 | 6,599 |
| 2020-06-19 | $13.86 | $14.11 | $13.45 | $14.11 | $13.25 | 34,383 |
| 2020-06-18 | $13.44 | $13.66 | $13.22 | $13.60 | $12.77 | 4,598 |
| 2020-06-17 | $14.14 | $14.30 | $13.41 | $13.60 | $12.77 | 10,361 |
| 2020-06-16 | $14.00 | $14.37 | $13.73 | $14.15 | $13.29 | 15,184 |
| 2020-06-15 | $13.32 | $13.52 | $13.02 | $13.52 | $12.69 | 15,180 |
| 2020-06-12 | $14.20 | $14.20 | $13.50 | $13.68 | $12.85 | 19,562 |
| 2020-06-11 | $13.83 | $13.83 | $13.36 | $13.69 | $12.85 | 26,602 |
| 2020-06-10 | $14.87 | $14.87 | $14.02 | $14.50 | $13.62 | 18,181 |
| 2020-06-09 | $14.80 | $15.25 | $14.07 | $14.74 | $13.84 | 12,042 |
| 2020-06-08 | $15.35 | $15.60 | $14.65 | $15.02 | $14.10 | 12,307 |
| 2020-06-05 | $14.05 | $15.21 | $14.05 | $14.91 | $14.00 | 21,218 |
| 2020-06-04 | $13.62 | $14.07 | $13.28 | $13.52 | $12.69 | 15,229 |
| 2020-06-03 | $13.31 | $14.45 | $13.14 | $13.68 | $12.85 | 9,893 |
| 2020-06-02 | $13.01 | $14.31 | $12.71 | $13.00 | $12.21 | 11,586 |
| 2020-06-01 | $13.33 | $13.52 | $12.74 | $12.74 | $11.96 | 15,965 |
| 2020-05-29 | $13.38 | $13.51 | $12.81 | $13.25 | $12.44 | 10,288 |
| 2020-05-28 | $13.78 | $13.79 | $13.10 | $13.56 | $12.73 | 21,554 |
| 2020-05-27 | $13.21 | $13.69 | $12.89 | $13.56 | $12.73 | 20,642 |
| 2020-05-26 | $12.69 | $12.98 | $12.35 | $12.84 | $12.06 | 23,928 |
| 2020-05-22 | $12.10 | $12.31 | $11.68 | $12.13 | $11.39 | 17,643 |
| 2020-05-21 | $12.29 | $12.29 | $11.67 | $12.06 | $11.32 | 16,635 |
| 2020-05-20 | $12.09 | $12.53 | $11.83 | $12.21 | $11.46 | 28,333 |
| 2020-05-19 | $12.16 | $12.21 | $11.61 | $11.86 | $11.14 | 25,497 |
| 2020-05-18 | $11.70 | $12.55 | $11.25 | $12.34 | $11.59 | 55,910 |
| 2020-05-15 | $11.24 | $11.80 | $11.05 | $11.48 | $10.78 | 25,792 |
| 2020-05-14 | $10.99 | $11.44 | $10.62 | $11.15 | $10.47 | 33,809 |
| 2020-05-13 | $11.59 | $11.61 | $10.84 | $11.36 | $10.67 | 37,469 |
| 2020-05-12 | $12.54 | $12.54 | $11.51 | $11.80 | $11.08 | 48,008 |
| 2020-05-11 | $12.77 | $13.00 | $12.09 | $12.09 | $11.35 | 38,133 |
| 2020-05-08 | $12.61 | $13.10 | $12.61 | $12.95 | $12.16 | 20,045 |
| 2020-05-07 | $12.50 | $12.50 | $12.19 | $12.40 | $11.64 | 11,570 |
| 2020-05-06 | $13.10 | $13.55 | $12.27 | $12.28 | $11.53 | 16,643 |
| 2020-05-05 | $13.88 | $14.80 | $12.84 | $13.25 | $12.44 | 18,106 |
| 2020-05-04 | $13.25 | $13.85 | $13.15 | $13.55 | $12.72 | 8,664 |
| 2020-05-01 | $13.53 | $13.60 | $13.00 | $13.32 | $12.51 | 22,266 |
| 2020-04-30 | $14.03 | $14.49 | $13.57 | $14.05 | $13.19 | 25,257 |
| 2020-04-29 | $13.79 | $15.12 | $13.59 | $14.59 | $13.70 | 31,157 |
| 2020-04-28 | $13.21 | $13.71 | $13.05 | $13.10 | $12.30 | 23,142 |
| 2020-04-27 | $12.24 | $13.39 | $12.00 | $12.91 | $12.12 | 25,755 |
| 2020-04-24 | $12.35 | $12.49 | $12.27 | $12.40 | $11.50 | 18,434 |
| 2020-04-23 | $12.31 | $12.90 | $12.31 | $12.45 | $11.55 | 11,187 |
| 2020-04-22 | $12.90 | $12.90 | $12.12 | $12.45 | $11.55 | 17,449 |
| 2020-04-21 | $11.99 | $12.62 | $11.80 | $12.50 | $11.59 | 16,975 |
| 2020-04-20 | $12.64 | $13.89 | $12.15 | $12.17 | $11.29 | 19,440 |
| 2020-04-17 | $13.37 | $13.83 | $13.00 | $13.11 | $12.16 | 51,310 |
| 2020-04-16 | $13.17 | $13.25 | $12.52 | $13.05 | $12.10 | 30,176 |
| 2020-04-15 | $13.67 | $13.76 | $13.30 | $13.32 | $12.35 | 32,522 |
| 2020-04-14 | $14.27 | $14.57 | $13.53 | $14.00 | $12.98 | 34,232 |
| 2020-04-13 | $15.43 | $15.53 | $14.11 | $14.11 | $13.09 | 14,274 |
| 2020-04-09 | $15.44 | $15.70 | $15.20 | $15.65 | $14.51 | 30,288 |
| 2020-04-08 | $14.85 | $15.18 | $14.59 | $15.18 | $14.08 | 10,354 |
| 2020-04-07 | $14.59 | $15.13 | $14.27 | $14.50 | $13.45 | 21,974 |
| 2020-04-06 | $14.18 | $14.60 | $14.10 | $14.48 | $13.43 | 22,003 |
| 2020-04-03 | $13.90 | $14.04 | $13.35 | $13.65 | $12.66 | 17,242 |
| 2020-04-02 | $13.71 | $14.71 | $13.27 | $14.00 | $12.98 | 16,590 |
| 2020-04-01 | $15.56 | $15.56 | $13.26 | $13.31 | $12.34 | 21,909 |
| 2020-03-31 | $15.40 | $16.10 | $14.40 | $16.10 | $14.93 | 13,059 |
| 2020-03-30 | $14.71 | $14.99 | $14.64 | $14.99 | $13.90 | 12,175 |
| 2020-03-27 | $15.05 | $15.44 | $14.15 | $14.15 | $13.12 | 10,449 |
| 2020-03-26 | $15.50 | $15.83 | $15.37 | $15.50 | $14.38 | 27,995 |
| 2020-03-25 | $15.52 | $15.55 | $14.68 | $15.47 | $14.35 | 15,997 |
| 2020-03-24 | $15.87 | $15.87 | $14.96 | $15.67 | $14.53 | 27,399 |
| 2020-03-23 | $16.33 | $16.38 | $14.59 | $14.71 | $13.64 | 14,695 |
| 2020-03-20 | $16.58 | $16.66 | $14.19 | $16.33 | $15.15 | 41,739 |
| 2020-03-19 | $16.95 | $17.40 | $16.00 | $16.48 | $15.28 | 21,921 |
| 2020-03-18 | $19.11 | $19.40 | $16.85 | $17.06 | $15.82 | 21,341 |
| 2020-03-17 | $15.97 | $22.50 | $15.10 | $22.50 | $20.87 | 23,918 |
| 2020-03-16 | $16.50 | $16.66 | $15.00 | $15.97 | $14.81 | 15,161 |
| 2020-03-13 | $16.10 | $17.73 | $16.10 | $17.55 | $16.28 | 17,812 |
| 2020-03-12 | $16.46 | $17.03 | $15.55 | $16.01 | $14.85 | 23,788 |
| 2020-03-11 | $18.16 | $18.16 | $17.00 | $17.52 | $16.25 | 19,858 |
| 2020-03-10 | $17.61 | $17.99 | $17.10 | $17.99 | $16.69 | 30,347 |
| 2020-03-09 | $18.26 | $18.83 | $17.45 | $17.85 | $16.56 | 9,268 |
| 2020-03-06 | $19.25 | $19.56 | $18.95 | $19.20 | $17.81 | 20,185 |
| 2020-03-05 | $19.80 | $19.80 | $19.10 | $19.68 | $18.25 | 28,000 |
| 2020-03-04 | $19.80 | $20.37 | $19.75 | $20.25 | $18.78 | 14,507 |
| 2020-03-03 | $20.36 | $20.36 | $19.50 | $19.75 | $18.32 | 20,253 |
| 2020-03-02 | $20.63 | $20.88 | $20.02 | $20.59 | $19.10 | 13,345 |
| 2020-02-28 | $20.65 | $20.87 | $20.50 | $20.60 | $19.11 | 27,238 |
| 2020-02-27 | $20.72 | $21.00 | $20.44 | $20.70 | $19.20 | 18,445 |
| 2020-02-26 | $21.25 | $21.44 | $20.61 | $21.10 | $19.57 | 7,486 |
| 2020-02-25 | $21.56 | $21.56 | $21.00 | $21.00 | $19.48 | 15,329 |
| 2020-02-24 | $21.73 | $21.85 | $21.60 | $21.63 | $20.06 | 12,127 |
| 2020-02-21 | $22.14 | $22.30 | $21.65 | $22.15 | $20.54 | 5,105 |
| 2020-02-20 | $21.74 | $22.20 | $21.60 | $22.09 | $20.49 | 8,554 |
| 2020-02-19 | $21.82 | $22.06 | $21.76 | $21.80 | $20.22 | 9,683 |
| 2020-02-18 | $22.22 | $22.24 | $21.82 | $21.82 | $20.24 | 2,910 |
| 2020-02-14 | $22.09 | $22.33 | $22.01 | $22.17 | $20.56 | 7,161 |
| 2020-02-13 | $22.00 | $22.18 | $22.00 | $22.15 | $20.54 | 5,448 |
| 2020-02-12 | $22.49 | $22.49 | $22.01 | $22.04 | $20.44 | 10,513 |
| 2020-02-11 | $22.29 | $22.50 | $21.95 | $22.33 | $20.71 | 11,175 |
| 2020-02-10 | $22.09 | $22.16 | $22.09 | $22.16 | $20.55 | 2,377 |
| 2020-02-07 | $22.17 | $22.17 | $22.01 | $22.02 | $20.42 | 4,228 |
| 2020-02-06 | $22.19 | $22.25 | $21.92 | $22.00 | $20.40 | 10,086 |
| 2020-02-05 | $22.17 | $22.34 | $22.04 | $22.15 | $20.54 | 6,583 |
| 2020-02-04 | $22.01 | $22.28 | $21.81 | $21.81 | $20.23 | 6,432 |
| 2020-02-03 | $21.81 | $21.90 | $21.71 | $21.90 | $20.31 | 8,621 |
| 2020-01-31 | $22.10 | $22.10 | $21.46 | $21.80 | $20.22 | 23,002 |
| 2020-01-30 | $22.15 | $22.30 | $22.15 | $22.18 | $20.57 | 4,003 |
| 2020-01-29 | $22.46 | $22.46 | $22.20 | $22.20 | $20.59 | 6,165 |
| 2020-01-28 | $22.37 | $22.50 | $22.22 | $22.46 | $20.83 | 12,199 |
| 2020-01-27 | $22.18 | $22.50 | $22.18 | $22.22 | $20.61 | 17,806 |
| 2020-01-24 | $22.09 | $22.72 | $22.09 | $22.70 | $20.90 | 7,600 |
| 2020-01-23 | $22.13 | $22.28 | $22.01 | $22.01 | $20.27 | 13,848 |
| 2020-01-22 | $22.16 | $22.30 | $22.07 | $22.30 | $20.53 | 4,877 |
| 2020-01-21 | $22.36 | $22.37 | $22.16 | $22.16 | $20.41 | 5,046 |
| 2020-01-17 | $22.49 | $22.90 | $22.06 | $22.24 | $20.48 | 31,978 |
| 2020-01-16 | $21.84 | $22.22 | $21.84 | $22.03 | $20.29 | 6,499 |
| 2020-01-15 | $21.74 | $22.07 | $21.56 | $21.61 | $19.90 | 8,880 |
| 2020-01-14 | $21.57 | $22.04 | $21.55 | $21.55 | $19.84 | 11,518 |
| 2020-01-13 | $22.11 | $22.11 | $22.00 | $22.10 | $20.35 | 8,423 |
| 2020-01-10 | $22.58 | $22.58 | $21.80 | $21.96 | $20.22 | 23,465 |
| 2020-01-09 | $22.52 | $22.77 | $22.33 | $22.58 | $20.79 | 15,173 |
| 2020-01-08 | $22.91 | $22.94 | $22.71 | $22.73 | $20.93 | 6,101 |
| 2020-01-07 | $22.69 | $22.88 | $22.69 | $22.83 | $21.02 | 6,335 |
| 2020-01-06 | $22.60 | $22.94 | $22.30 | $22.80 | $21.00 | 7,990 |
| 2020-01-03 | $22.68 | $22.99 | $22.62 | $22.65 | $20.86 | 12,558 |
| 2020-01-02 | $23.05 | $23.05 | $22.90 | $23.00 | $21.18 | 4,255 |
| 2019-12-31 | $23.11 | $23.11 | $22.80 | $23.03 | $21.21 | 9,638 |
| 2019-12-30 | $23.20 | $23.20 | $23.00 | $23.00 | $21.18 | 8,379 |
| 2019-12-27 | $23.02 | $23.11 | $22.86 | $23.06 | $21.23 | 10,829 |
| 2019-12-26 | $23.20 | $23.36 | $23.03 | $23.14 | $21.31 | 9,018 |
| 2019-12-24 | $23.19 | $23.20 | $23.13 | $23.20 | $21.36 | 1,994 |
| 2019-12-23 | $23.19 | $23.22 | $23.01 | $23.10 | $21.27 | 9,954 |
| 2019-12-20 | $23.24 | $23.50 | $22.85 | $23.30 | $21.46 | 72,379 |
| 2019-12-19 | $23.05 | $23.21 | $23.02 | $23.02 | $21.20 | 10,960 |
| 2019-12-18 | $22.92 | $23.34 | $22.92 | $23.07 | $21.24 | 16,907 |
| 2019-12-17 | $23.11 | $23.55 | $23.09 | $23.10 | $21.27 | 12,741 |
| 2019-12-16 | $22.76 | $23.60 | $22.76 | $23.29 | $21.45 | 11,965 |
| 2019-12-13 | $22.62 | $23.00 | $22.51 | $22.81 | $21.00 | 18,118 |
| 2019-12-12 | $22.74 | $22.98 | $22.52 | $22.68 | $20.88 | 9,258 |
| 2019-12-11 | $22.59 | $22.65 | $22.43 | $22.65 | $20.86 | 6,717 |
| 2019-12-10 | $22.01 | $22.75 | $22.01 | $22.59 | $20.80 | 19,012 |
| 2019-12-09 | $22.01 | $22.25 | $22.00 | $22.00 | $20.26 | 17,736 |
| 2019-12-06 | $21.92 | $22.66 | $21.88 | $22.00 | $20.26 | 23,584 |
| 2019-12-05 | $21.77 | $22.40 | $21.70 | $21.89 | $20.16 | 4,852 |
| 2019-12-04 | $21.63 | $22.03 | $21.50 | $21.72 | $20.00 | 14,276 |
| 2019-12-03 | $21.80 | $21.80 | $21.36 | $21.42 | $19.72 | 20,924 |
| 2019-12-02 | $21.73 | $22.98 | $21.65 | $21.88 | $20.15 | 28,079 |
| 2019-11-29 | $21.35 | $21.56 | $21.35 | $21.51 | $19.81 | 7,392 |
| 2019-11-27 | $21.28 | $21.86 | $21.25 | $21.50 | $19.80 | 63,814 |
| 2019-11-26 | $21.65 | $21.78 | $21.51 | $21.52 | $19.82 | 6,427 |
| 2019-11-25 | $21.68 | $21.93 | $21.51 | $21.51 | $19.81 | 11,566 |
| 2019-11-22 | $22.04 | $22.04 | $21.72 | $21.72 | $20.00 | 1,405 |
| 2019-11-21 | $22.06 | $22.06 | $21.72 | $21.75 | $20.03 | 15,635 |
| 2019-11-20 | $22.03 | $22.51 | $21.76 | $21.89 | $20.16 | 16,708 |
| 2019-11-19 | $22.09 | $22.35 | $21.83 | $22.20 | $20.44 | 8,348 |
| 2019-11-18 | $22.21 | $22.36 | $22.02 | $22.02 | $20.28 | 3,437 |
| 2019-11-15 | $22.46 | $22.57 | $22.04 | $22.22 | $20.46 | 7,255 |
| 2019-11-14 | $22.39 | $22.60 | $22.25 | $22.25 | $20.49 | 13,929 |
| 2019-11-13 | $22.20 | $22.47 | $21.94 | $22.39 | $20.62 | 4,541 |
| 2019-11-12 | $22.12 | $22.49 | $22.05 | $22.40 | $20.63 | 6,546 |
| 2019-11-11 | $22.19 | $22.21 | $21.90 | $22.00 | $20.26 | 6,671 |
| 2019-11-08 | $22.24 | $22.34 | $21.99 | $22.13 | $20.38 | 10,064 |
| 2019-11-07 | $22.18 | $22.41 | $21.83 | $22.26 | $20.50 | 8,647 |
| 2019-11-06 | $21.70 | $22.05 | $21.66 | $21.91 | $20.18 | 10,009 |
| 2019-11-05 | $21.73 | $21.88 | $21.48 | $21.70 | $19.98 | 35,443 |
| 2019-11-04 | $21.60 | $21.76 | $21.57 | $21.73 | $20.01 | 17,895 |
| 2019-11-01 | $21.68 | $21.69 | $21.45 | $21.46 | $19.76 | 12,906 |
| 2019-10-31 | $21.52 | $21.65 | $21.30 | $21.65 | $19.94 | 8,130 |
| 2019-10-30 | $21.65 | $21.65 | $21.36 | $21.48 | $19.78 | 9,259 |
| 2019-10-29 | $21.14 | $21.51 | $21.14 | $21.41 | $19.72 | 16,318 |
| 2019-10-28 | $21.50 | $21.60 | $21.45 | $21.46 | $19.76 | 10,692 |
| 2019-10-25 | $21.44 | $21.48 | $21.34 | $21.40 | $19.71 | 7,265 |
| 2019-10-24 | $21.50 | $21.52 | $21.25 | $21.48 | $19.78 | 44,727 |
| 2019-10-23 | $21.50 | $21.59 | $21.45 | $21.59 | $19.88 | 16,133 |
| 2019-10-22 | $21.38 | $21.50 | $21.38 | $21.46 | $19.76 | 29,593 |
| 2019-10-21 | $21.66 | $21.85 | $21.41 | $21.50 | $19.80 | 25,018 |
| 2019-10-18 | $22.32 | $22.96 | $21.93 | $22.40 | $19.50 | 24,539 |
| 2019-10-17 | $22.47 | $22.48 | $22.30 | $22.37 | $19.47 | 19,064 |
| 2019-10-16 | $22.27 | $22.35 | $22.23 | $22.35 | $19.46 | 12,066 |
| 2019-10-15 | $22.35 | $22.43 | $22.29 | $22.43 | $19.53 | 13,199 |
| 2019-10-14 | $22.03 | $22.45 | $22.03 | $22.20 | $19.33 | 14,852 |
| 2019-10-11 | $22.00 | $22.45 | $22.00 | $22.25 | $19.37 | 27,147 |
| 2019-10-10 | $22.05 | $22.30 | $22.03 | $22.03 | $19.18 | 12,920 |
| 2019-10-09 | $21.83 | $22.30 | $21.72 | $22.00 | $19.15 | 19,671 |
| 2019-10-08 | $22.29 | $22.34 | $22.10 | $22.10 | $19.24 | 13,186 |
| 2019-10-07 | $22.61 | $22.61 | $22.26 | $22.31 | $19.42 | 14,834 |
| 2019-10-04 | $22.42 | $22.66 | $22.42 | $22.55 | $19.63 | 11,379 |
| 2019-10-03 | $22.50 | $22.70 | $22.33 | $22.50 | $19.59 | 13,091 |
| 2019-10-02 | $22.75 | $22.97 | $22.41 | $22.50 | $19.59 | 14,688 |
| 2019-10-01 | $23.34 | $23.34 | $22.70 | $22.70 | $19.76 | 10,130 |
| 2019-09-30 | $23.00 | $23.55 | $23.00 | $23.26 | $20.25 | 14,463 |
| 2019-09-27 | $23.35 | $23.60 | $22.90 | $22.90 | $19.93 | 11,095 |
| 2019-09-26 | $23.38 | $23.45 | $23.11 | $23.12 | $20.13 | 8,449 |
| 2019-09-25 | $22.98 | $23.55 | $22.98 | $23.34 | $20.32 | 17,279 |
| 2019-09-24 | $23.57 | $23.68 | $22.78 | $22.92 | $19.95 | 9,292 |
| 2019-09-23 | $23.83 | $23.95 | $23.60 | $23.60 | $20.54 | 10,465 |
| 2019-09-20 | $23.42 | $24.63 | $22.80 | $24.13 | $21.01 | 62,799 |
| 2019-09-19 | $23.60 | $23.88 | $23.54 | $23.54 | $20.49 | 9,677 |
| 2019-09-18 | $23.82 | $23.82 | $23.40 | $23.75 | $20.67 | 13,918 |
| 2019-09-17 | $23.56 | $23.86 | $23.56 | $23.75 | $20.67 | 18,439 |
| 2019-09-16 | $24.02 | $24.18 | $23.73 | $23.87 | $20.78 | 9,981 |
| 2019-09-13 | $24.33 | $24.35 | $23.45 | $24.12 | $21.00 | 23,827 |
| 2019-09-12 | $23.70 | $24.55 | $23.21 | $24.40 | $21.24 | 19,894 |
| 2019-09-11 | $23.29 | $24.40 | $23.00 | $23.92 | $20.82 | 11,871 |
| 2019-09-10 | $22.30 | $23.14 | $22.20 | $23.10 | $20.11 | 12,989 |
| 2019-09-09 | $21.49 | $22.46 | $21.49 | $22.44 | $19.53 | 10,750 |
| 2019-09-06 | $21.20 | $21.99 | $21.15 | $21.62 | $18.82 | 10,034 |
| 2019-09-05 | $21.41 | $21.85 | $21.36 | $21.36 | $18.59 | 7,943 |
| 2019-09-04 | $21.90 | $21.90 | $21.21 | $21.41 | $18.64 | 26,038 |
| 2019-09-03 | $22.00 | $22.63 | $21.79 | $21.85 | $19.02 | 10,694 |
| 2019-08-30 | $22.30 | $22.42 | $21.98 | $22.36 | $19.46 | 11,915 |
| 2019-08-29 | $22.42 | $22.57 | $21.86 | $22.57 | $19.65 | 8,355 |
| 2019-08-28 | $20.26 | $22.48 | $20.26 | $22.10 | $19.24 | 12,860 |
| 2019-08-27 | $22.10 | $22.14 | $21.90 | $22.13 | $19.26 | 5,538 |
| 2019-08-26 | $20.55 | $22.18 | $20.55 | $22.10 | $19.24 | 9,266 |
| 2019-08-23 | $21.65 | $21.78 | $20.85 | $21.05 | $18.32 | 16,999 |
| 2019-08-22 | $22.12 | $22.19 | $21.96 | $22.03 | $19.18 | 8,967 |
| 2019-08-21 | $22.15 | $22.35 | $22.09 | $22.28 | $19.40 | 5,587 |
| 2019-08-20 | $22.04 | $22.45 | $22.04 | $22.43 | $19.53 | 5,131 |
| 2019-08-19 | $22.40 | $22.67 | $22.36 | $22.60 | $19.67 | 6,468 |
| 2019-08-16 | $21.85 | $22.38 | $21.85 | $22.34 | $19.45 | 6,493 |
| 2019-08-15 | $22.08 | $22.30 | $21.65 | $21.67 | $18.86 | 8,363 |
| 2019-08-14 | $21.89 | $22.04 | $21.63 | $22.01 | $19.16 | 10,304 |
| 2019-08-13 | $21.91 | $22.58 | $21.81 | $22.30 | $19.41 | 7,191 |
| 2019-08-12 | $21.30 | $21.77 | $21.30 | $21.77 | $18.95 | 13,026 |
| 2019-08-09 | $21.85 | $22.37 | $21.54 | $21.54 | $18.75 | 11,228 |
| 2019-08-08 | $22.50 | $22.50 | $21.99 | $21.99 | $19.14 | 15,787 |
| 2019-08-07 | $21.90 | $22.57 | $21.90 | $22.34 | $19.45 | 6,298 |
| 2019-08-06 | $21.90 | $22.37 | $21.80 | $22.06 | $19.20 | 19,546 |
| 2019-08-05 | $22.00 | $22.40 | $21.99 | $21.99 | $19.14 | 7,383 |
| 2019-08-02 | $22.76 | $22.87 | $22.70 | $22.76 | $19.81 | 8,155 |
| 2019-08-01 | $23.60 | $23.65 | $23.00 | $23.05 | $20.07 | 13,444 |
| 2019-07-31 | $23.61 | $24.00 | $23.40 | $23.40 | $20.37 | 15,933 |
| 2019-07-30 | $22.89 | $23.90 | $22.88 | $23.62 | $20.56 | 14,519 |
| 2019-07-29 | $23.10 | $23.45 | $23.10 | $23.20 | $20.20 | 12,588 |
| 2019-07-26 | $22.99 | $23.18 | $22.85 | $23.08 | $20.09 | 12,890 |
| 2019-07-25 | $22.93 | $22.93 | $22.78 | $22.82 | $19.87 | 2,623 |
| 2019-07-24 | $22.40 | $23.12 | $22.17 | $22.95 | $19.98 | 13,676 |
| 2019-07-23 | $22.51 | $22.81 | $22.51 | $22.67 | $19.73 | 5,544 |
| 2019-07-22 | $22.42 | $22.55 | $22.30 | $22.48 | $19.57 | 5,694 |
| 2019-07-19 | $22.40 | $23.11 | $22.40 | $22.77 | $19.68 | 14,908 |
| 2019-07-18 | $22.80 | $23.23 | $22.68 | $22.75 | $19.66 | 13,226 |
| 2019-07-17 | $22.81 | $23.40 | $22.52 | $22.98 | $19.86 | 13,554 |
| 2019-07-16 | $22.74 | $24.37 | $22.58 | $22.91 | $19.80 | 38,627 |
| 2019-07-15 | $22.60 | $22.76 | $22.41 | $22.72 | $19.64 | 8,604 |
| 2019-07-12 | $22.22 | $23.29 | $22.22 | $22.63 | $19.56 | 7,947 |
| 2019-07-11 | $22.74 | $22.74 | $22.02 | $22.38 | $19.34 | 9,779 |
| 2019-07-10 | $23.22 | $23.27 | $22.46 | $22.80 | $19.71 | 7,377 |
| 2019-07-09 | $22.91 | $23.34 | $22.91 | $23.12 | $19.98 | 5,408 |
| 2019-07-08 | $22.89 | $23.05 | $22.60 | $23.05 | $19.92 | 4,999 |
| 2019-07-05 | $22.54 | $23.05 | $22.54 | $22.93 | $19.82 | 2,144 |
| 2019-07-03 | $22.48 | $22.60 | $22.48 | $22.60 | $19.53 | 2,537 |
| 2019-07-02 | $22.55 | $22.63 | $22.34 | $22.58 | $19.52 | 5,534 |
| 2019-07-01 | $22.93 | $23.20 | $22.15 | $22.58 | $19.52 | 71,929 |
| 2019-06-28 | $22.31 | $23.30 | $22.31 | $23.00 | $19.88 | 67,025 |
| 2019-06-27 | $21.45 | $22.37 | $21.45 | $22.37 | $19.34 | 67,490 |
| 2019-06-26 | $21.41 | $21.90 | $21.28 | $21.42 | $18.51 | 9,744 |
| 2019-06-25 | $21.15 | $21.34 | $21.07 | $21.23 | $18.35 | 4,360 |
| 2019-06-24 | $21.66 | $21.97 | $21.25 | $21.62 | $18.69 | 11,641 |
| 2019-06-21 | $21.39 | $21.78 | $21.20 | $21.72 | $18.77 | 29,438 |
| 2019-06-20 | $21.40 | $21.61 | $20.96 | $21.51 | $18.59 | 16,382 |
| 2019-06-19 | $21.40 | $21.45 | $21.30 | $21.37 | $18.47 | 13,981 |
| 2019-06-18 | $21.11 | $21.49 | $21.11 | $21.37 | $18.47 | 4,282 |
| 2019-06-17 | $21.01 | $21.25 | $20.90 | $21.07 | $18.21 | 7,611 |
| 2019-06-14 | $21.25 | $21.31 | $20.91 | $21.08 | $18.22 | 23,832 |
| 2019-06-13 | $21.04 | $21.25 | $20.72 | $21.10 | $18.24 | 17,369 |
| 2019-06-12 | $21.04 | $21.21 | $20.96 | $21.02 | $18.17 | 2,808 |
| 2019-06-11 | $21.20 | $21.29 | $20.80 | $21.22 | $18.34 | 7,793 |
| 2019-06-10 | $20.85 | $21.30 | $20.85 | $20.99 | $18.14 | 8,035 |
| 2019-06-07 | $20.96 | $21.09 | $20.46 | $20.65 | $17.85 | 6,795 |
| 2019-06-06 | $20.63 | $21.10 | $20.63 | $20.98 | $18.13 | 41,286 |
| 2019-06-05 | $20.80 | $20.98 | $20.55 | $20.62 | $17.82 | 10,088 |
| 2019-06-04 | $21.14 | $21.23 | $20.27 | $20.98 | $18.13 | 16,162 |
| 2019-06-03 | $21.01 | $22.02 | $20.91 | $20.98 | $18.13 | 9,870 |
| 2019-05-31 | $21.25 | $21.47 | $20.92 | $21.02 | $18.17 | 10,060 |
| 2019-05-30 | $21.10 | $21.29 | $20.96 | $21.16 | $18.29 | 4,825 |
| 2019-05-29 | $21.22 | $22.67 | $21.02 | $21.02 | $18.17 | 13,762 |
| 2019-05-28 | $21.72 | $22.69 | $21.31 | $21.31 | $18.42 | 7,147 |
| 2019-05-24 | $21.75 | $22.34 | $21.46 | $21.88 | $18.91 | 6,282 |
| 2019-05-23 | $22.30 | $22.41 | $21.35 | $21.59 | $18.66 | 10,811 |
| 2019-05-22 | $22.52 | $22.75 | $22.25 | $22.40 | $19.36 | 8,828 |
| 2019-05-21 | $22.79 | $22.81 | $22.50 | $22.65 | $19.58 | 9,788 |
| 2019-05-20 | $22.47 | $22.75 | $22.47 | $22.75 | $19.66 | 9,799 |
| 2019-05-17 | $21.97 | $22.52 | $21.97 | $22.28 | $19.26 | 8,506 |
| 2019-05-16 | $22.52 | $22.52 | $22.02 | $22.06 | $19.07 | 3,309 |
| 2019-05-15 | $21.69 | $22.17 | $21.56 | $22.11 | $19.11 | 10,492 |
| 2019-05-14 | $21.49 | $22.68 | $21.49 | $21.90 | $18.93 | 5,604 |
| 2019-05-13 | $21.98 | $21.98 | $20.77 | $21.23 | $18.35 | 10,019 |
| 2019-05-10 | $22.25 | $22.52 | $21.78 | $22.20 | $19.19 | 10,627 |
| 2019-05-09 | $23.15 | $23.15 | $22.25 | $22.25 | $19.23 | 30,939 |
| 2019-05-08 | $22.75 | $23.47 | $22.52 | $22.52 | $19.47 | 10,430 |
| 2019-05-07 | $22.43 | $22.88 | $21.99 | $22.70 | $19.62 | 15,383 |
| 2019-05-06 | $21.53 | $22.75 | $21.10 | $22.54 | $19.48 | 13,873 |
| 2019-05-03 | $21.16 | $21.85 | $21.06 | $21.85 | $18.89 | 7,135 |
| 2019-05-02 | $21.27 | $21.27 | $20.75 | $20.93 | $18.09 | 4,926 |
| 2019-05-01 | $21.24 | $21.24 | $20.80 | $20.81 | $17.99 | 6,216 |
| 2019-04-30 | $21.23 | $21.38 | $21.16 | $21.16 | $18.29 | 13,448 |
| 2019-04-29 | $20.80 | $21.28 | $20.80 | $21.25 | $18.37 | 9,007 |
| 2019-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $18.11 | 1,446 |
| 2019-04-25 | $20.82 | $21.00 | $20.67 | $20.87 | $18.04 | 5,467 |
| 2019-04-24 | $21.25 | $21.29 | $20.68 | $20.83 | $18.00 | 13,150 |
| 2019-04-23 | $21.54 | $21.66 | $21.10 | $21.33 | $18.44 | 9,871 |
| 2019-04-22 | $21.23 | $21.99 | $21.12 | $21.69 | $18.75 | 3,514 |
| 2019-04-18 | $21.99 | $22.32 | $21.99 | $22.32 | $19.15 | 6,276 |
| 2019-04-17 | $22.01 | $22.35 | $21.83 | $22.20 | $19.05 | 7,253 |
| 2019-04-16 | $21.70 | $21.95 | $21.65 | $21.82 | $18.72 | 10,634 |
| 2019-04-15 | $21.65 | $21.65 | $21.28 | $21.50 | $18.45 | 8,195 |
| 2019-04-12 | $21.64 | $21.97 | $21.35 | $21.38 | $18.34 | 11,268 |
| 2019-04-11 | $21.03 | $21.80 | $21.02 | $21.51 | $18.46 | 11,463 |
| 2019-04-10 | $20.89 | $21.70 | $20.51 | $21.00 | $18.02 | 21,672 |
| 2019-04-09 | $21.37 | $21.41 | $21.10 | $21.10 | $18.10 | 4,271 |
| 2019-04-08 | $21.62 | $21.62 | $21.32 | $21.36 | $18.33 | 5,086 |
| 2019-04-05 | $21.01 | $21.60 | $20.91 | $21.47 | $18.42 | 12,069 |
| 2019-04-04 | $20.62 | $21.45 | $20.60 | $21.26 | $18.24 | 18,657 |
| 2019-04-03 | $21.25 | $21.35 | $20.43 | $20.70 | $17.76 | 19,355 |
| 2019-04-02 | $21.40 | $21.67 | $20.90 | $21.15 | $18.15 | 14,990 |
| 2019-04-01 | $21.55 | $21.65 | $21.02 | $21.47 | $18.42 | 10,750 |
| 2019-03-29 | $21.25 | $22.37 | $21.25 | $21.35 | $18.32 | 16,679 |
| 2019-03-28 | $21.15 | $21.50 | $21.10 | $21.32 | $18.29 | 6,453 |
| 2019-03-27 | $21.11 | $21.50 | $20.53 | $21.27 | $18.25 | 10,985 |
| 2019-03-26 | $20.75 | $21.31 | $19.81 | $21.28 | $18.26 | 143,449 |
| 2019-03-25 | $20.90 | $21.10 | $20.15 | $20.80 | $17.85 | 17,466 |
| 2019-03-22 | $22.50 | $22.50 | $19.65 | $21.00 | $18.02 | 36,991 |
| 2019-03-21 | $22.76 | $22.76 | $22.23 | $22.27 | $19.11 | 7,347 |
| 2019-03-20 | $22.59 | $23.16 | $22.55 | $22.85 | $19.61 | 10,745 |
| 2019-03-19 | $23.02 | $23.59 | $22.48 | $22.83 | $19.59 | 16,257 |
| 2019-03-18 | $23.04 | $23.34 | $22.76 | $23.27 | $19.97 | 3,573 |
| 2019-03-15 | $23.13 | $23.44 | $22.82 | $22.97 | $19.71 | 44,909 |
| 2019-03-14 | $22.84 | $23.36 | $22.81 | $23.07 | $19.79 | 22,755 |
| 2019-03-13 | $23.07 | $23.19 | $22.59 | $22.76 | $19.53 | 20,044 |
| 2019-03-12 | $22.96 | $23.45 | $22.78 | $22.90 | $19.65 | 11,790 |
| 2019-03-11 | $22.44 | $23.00 | $22.35 | $22.92 | $19.67 | 10,181 |
| 2019-03-08 | $22.84 | $22.94 | $22.39 | $22.42 | $19.24 | 10,552 |
| 2019-03-07 | $22.92 | $23.19 | $22.43 | $22.62 | $19.41 | 16,406 |
| 2019-03-06 | $23.25 | $23.47 | $22.88 | $23.03 | $19.76 | 18,148 |
| 2019-03-05 | $23.22 | $23.37 | $22.82 | $23.19 | $19.90 | 18,100 |
| 2019-03-04 | $22.53 | $23.43 | $22.53 | $23.11 | $19.83 | 33,586 |
| 2019-03-01 | $22.84 | $23.52 | $22.84 | $23.44 | $20.11 | 12,010 |
| 2019-02-28 | $23.00 | $23.00 | $22.25 | $22.68 | $19.46 | 20,906 |
| 2019-02-27 | $23.09 | $23.10 | $22.90 | $22.95 | $19.69 | 10,068 |
| 2019-02-26 | $22.91 | $23.41 | $22.89 | $23.00 | $19.73 | 22,690 |
| 2019-02-25 | $23.05 | $23.13 | $22.90 | $22.92 | $19.67 | 22,524 |
| 2019-02-22 | $23.00 | $23.00 | $22.73 | $23.00 | $19.73 | 17,425 |
| 2019-02-21 | $22.50 | $23.00 | $22.42 | $22.88 | $19.63 | 13,819 |
| 2019-02-20 | $22.38 | $22.50 | $22.27 | $22.35 | $19.18 | 32,268 |
| 2019-02-19 | $22.01 | $22.39 | $22.01 | $22.18 | $19.03 | 17,750 |
| 2019-02-15 | $22.25 | $22.53 | $22.25 | $22.29 | $19.13 | 15,558 |
| 2019-02-14 | $22.38 | $22.47 | $22.14 | $22.17 | $19.02 | 7,270 |
| 2019-02-13 | $22.55 | $22.55 | $22.38 | $22.44 | $19.25 | 4,844 |
| 2019-02-12 | $22.50 | $22.51 | $22.35 | $22.45 | $19.26 | 21,211 |
| 2019-02-11 | $22.64 | $22.65 | $22.14 | $22.39 | $19.21 | 7,299 |
| 2019-02-08 | $22.68 | $22.70 | $22.44 | $22.50 | $19.31 | 3,706 |
| 2019-02-07 | $22.80 | $23.06 | $22.47 | $22.47 | $19.28 | 32,746 |
| 2019-02-06 | $22.86 | $22.86 | $22.34 | $22.70 | $19.48 | 11,921 |
| 2019-02-05 | $22.44 | $22.50 | $22.01 | $22.41 | $19.23 | 10,771 |
| 2019-02-04 | $22.06 | $22.42 | $22.05 | $22.38 | $19.20 | 11,988 |
| 2019-02-01 | $22.14 | $22.15 | $22.13 | $22.15 | $19.01 | 2,764 |
| 2019-01-31 | $22.31 | $22.44 | $22.05 | $22.10 | $18.96 | 8,948 |
| 2019-01-30 | $22.15 | $22.50 | $22.13 | $22.45 | $19.26 | 7,187 |
| 2019-01-29 | $22.00 | $22.20 | $22.00 | $22.14 | $19.00 | 5,670 |
| 2019-01-28 | $22.24 | $22.30 | $21.87 | $21.87 | $18.77 | 8,920 |
| 2019-01-25 | $21.94 | $22.70 | $21.81 | $22.35 | $19.18 | 7,158 |
| 2019-01-24 | $21.92 | $22.00 | $21.40 | $21.98 | $18.86 | 14,085 |
| 2019-01-23 | $21.71 | $22.86 | $21.70 | $21.90 | $18.79 | 4,458 |
| 2019-01-22 | $21.75 | $21.91 | $21.62 | $21.63 | $18.56 | 12,393 |
| 2019-01-18 | $22.32 | $22.57 | $21.63 | $21.78 | $18.69 | 12,316 |
| 2019-01-17 | $22.80 | $23.00 | $22.50 | $22.90 | $19.51 | 14,840 |
| 2019-01-16 | $22.66 | $23.00 | $22.66 | $22.88 | $19.49 | 7,121 |
| 2019-01-15 | $22.65 | $22.65 | $22.45 | $22.65 | $19.29 | 3,271 |
| 2019-01-14 | $22.35 | $22.89 | $21.99 | $22.54 | $19.20 | 6,415 |
| 2019-01-11 | $22.31 | $22.48 | $22.30 | $22.30 | $18.99 | 6,776 |
| 2019-01-10 | $24.22 | $24.22 | $22.05 | $22.49 | $19.16 | 6,456 |
| 2019-01-09 | $22.90 | $23.01 | $22.65 | $23.00 | $19.59 | 10,580 |
| 2019-01-08 | $22.88 | $23.00 | $22.65 | $22.95 | $19.55 | 9,694 |
| 2019-01-07 | $22.59 | $22.98 | $22.44 | $22.88 | $19.49 | 9,005 |
| 2019-01-04 | $21.96 | $22.47 | $21.62 | $22.45 | $19.12 | 10,342 |
| 2019-01-03 | $22.31 | $22.31 | $21.35 | $21.35 | $18.19 | 7,819 |
| 2019-01-02 | $21.36 | $22.37 | $21.23 | $22.27 | $18.97 | 7,131 |
| 2018-12-31 | $20.60 | $22.51 | $20.60 | $21.25 | $18.10 | 7,708 |
| 2018-12-28 | $20.63 | $22.04 | $20.27 | $20.60 | $17.55 | 20,387 |
| 2018-12-27 | $21.11 | $23.30 | $20.55 | $21.11 | $17.98 | 17,187 |
| 2018-12-26 | $21.55 | $22.62 | $21.55 | $21.72 | $18.50 | 19,938 |
| 2018-12-24 | $22.23 | $22.55 | $21.52 | $21.55 | $18.36 | 6,986 |
| 2018-12-21 | $22.91 | $22.97 | $22.22 | $22.47 | $19.14 | 24,139 |
| 2018-12-20 | $22.87 | $23.47 | $22.50 | $23.07 | $19.65 | 13,835 |
| 2018-12-19 | $22.14 | $23.60 | $22.14 | $22.77 | $19.39 | 32,636 |
| 2018-12-18 | $22.08 | $22.91 | $21.83 | $22.20 | $18.91 | 15,891 |
| 2018-12-17 | $22.37 | $23.24 | $21.81 | $22.10 | $18.82 | 11,945 |
| 2018-12-14 | $23.00 | $23.00 | $21.97 | $22.29 | $18.99 | 22,554 |
| 2018-12-13 | $22.54 | $22.54 | $21.83 | $21.97 | $18.71 | 11,660 |
| 2018-12-12 | $23.81 | $23.81 | $21.49 | $22.68 | $19.32 | 54,170 |
| 2018-12-11 | $24.02 | $24.29 | $23.40 | $23.88 | $20.34 | 6,451 |
| 2018-12-10 | $24.78 | $24.90 | $23.27 | $23.77 | $20.25 | 6,117 |
| 2018-12-07 | $23.71 | $24.30 | $23.56 | $24.00 | $20.44 | 42,364 |
| 2018-12-06 | $23.60 | $24.49 | $23.25 | $23.46 | $19.98 | 9,377 |
| 2018-12-04 | $24.52 | $24.70 | $23.53 | $23.60 | $20.10 | 10,397 |
| 2018-12-03 | $24.08 | $24.86 | $24.08 | $24.85 | $21.17 | 3,679 |
| 2018-11-30 | $24.40 | $24.75 | $24.00 | $24.01 | $20.45 | 16,708 |
| 2018-11-29 | $23.82 | $24.68 | $23.77 | $24.32 | $20.72 | 3,242 |
| 2018-11-28 | $23.95 | $24.03 | $23.61 | $23.77 | $20.25 | 9,334 |
| 2018-11-27 | $24.14 | $24.14 | $23.81 | $23.81 | $20.28 | 4,110 |
| 2018-11-26 | $24.75 | $24.75 | $24.35 | $24.35 | $20.74 | 4,796 |
| 2018-11-23 | $23.80 | $24.96 | $23.80 | $24.83 | $21.15 | 7,511 |
| 2018-11-21 | $23.80 | $23.95 | $23.20 | $23.50 | $20.02 | 14,126 |
| 2018-11-20 | $24.45 | $24.50 | $23.62 | $23.81 | $20.28 | 5,667 |
| 2018-11-19 | $24.75 | $25.14 | $24.50 | $24.52 | $20.89 | 8,838 |
| 2018-11-16 | $25.19 | $25.44 | $24.67 | $24.90 | $21.21 | 15,627 |
| 2018-11-15 | $25.65 | $25.70 | $25.03 | $25.30 | $21.55 | 13,687 |
| 2018-11-14 | $26.10 | $26.38 | $25.59 | $25.59 | $21.80 | 7,046 |
| 2018-11-13 | $25.58 | $26.24 | $25.58 | $25.93 | $22.09 | 5,031 |
| 2018-11-12 | $25.70 | $26.37 | $25.52 | $25.78 | $21.96 | 10,051 |
| 2018-11-09 | $26.18 | $26.23 | $25.53 | $25.55 | $21.76 | 8,623 |
| 2018-11-08 | $25.50 | $25.83 | $25.50 | $25.70 | $21.89 | 10,132 |
| 2018-11-07 | $25.44 | $25.54 | $25.35 | $25.54 | $21.75 | 12,480 |
| 2018-11-06 | $25.50 | $25.50 | $24.95 | $25.32 | $21.57 | 19,023 |
| 2018-11-05 | $25.80 | $25.80 | $25.50 | $25.50 | $21.72 | 7,733 |
| 2018-11-02 | $26.15 | $26.15 | $25.79 | $25.93 | $22.09 | 8,568 |
| 2018-11-01 | $26.39 | $26.39 | $26.07 | $26.22 | $22.33 | 8,557 |
| 2018-10-31 | $26.30 | $26.50 | $25.95 | $26.25 | $22.36 | 11,221 |
| 2018-10-30 | $26.58 | $27.24 | $25.94 | $26.35 | $22.44 | 12,239 |
| 2018-10-29 | $26.31 | $28.58 | $25.97 | $26.68 | $22.73 | 16,508 |
| 2018-10-26 | $25.95 | $26.50 | $25.95 | $26.10 | $22.23 | 5,570 |
| 2018-10-25 | $26.24 | $26.60 | $25.90 | $26.12 | $22.25 | 13,314 |
| 2018-10-24 | $26.70 | $26.95 | $26.10 | $26.11 | $22.24 | 12,437 |
| 2018-10-23 | $27.06 | $27.06 | $26.42 | $26.70 | $22.74 | 11,799 |
| 2018-10-22 | $28.76 | $29.62 | $27.00 | $27.25 | $23.21 | 23,493 |
| 2018-10-19 | $29.80 | $29.94 | $29.80 | $29.80 | $24.04 | 38,581 |
| 2018-10-18 | $30.10 | $30.13 | $29.93 | $30.04 | $24.23 | 13,324 |
| 2018-10-17 | $29.99 | $30.57 | $29.94 | $30.10 | $24.28 | 13,529 |
| 2018-10-16 | $30.38 | $30.38 | $29.84 | $29.99 | $24.19 | 14,274 |
| 2018-10-15 | $30.39 | $30.61 | $30.09 | $30.43 | $24.55 | 15,130 |
| 2018-10-12 | $30.81 | $31.70 | $30.24 | $30.33 | $24.46 | 13,818 |
| 2018-10-11 | $30.90 | $31.00 | $29.02 | $30.75 | $24.80 | 4,644 |
| 2018-10-10 | $31.36 | $31.45 | $30.78 | $30.78 | $24.83 | 13,848 |
| 2018-10-09 | $31.02 | $32.00 | $31.02 | $31.33 | $25.27 | 19,797 |
| 2018-10-08 | $30.86 | $31.97 | $30.75 | $31.12 | $25.10 | 20,345 |
| 2018-10-05 | $30.70 | $31.63 | $30.50 | $30.84 | $24.88 | 11,418 |
| 2018-10-04 | $30.93 | $31.36 | $30.83 | $30.85 | $24.88 | 15,756 |
| 2018-10-03 | $30.53 | $31.29 | $30.53 | $31.16 | $25.13 | 9,327 |
| 2018-10-02 | $30.84 | $30.90 | $30.50 | $30.50 | $24.60 | 6,440 |
| 2018-10-01 | $31.15 | $31.57 | $30.93 | $31.03 | $25.03 | 7,557 |
| 2018-09-28 | $31.25 | $31.49 | $30.88 | $31.24 | $25.20 | 7,150 |
| 2018-09-27 | $31.59 | $31.99 | $31.31 | $31.50 | $25.41 | 8,831 |
| 2018-09-26 | $31.95 | $31.95 | $31.31 | $31.75 | $25.61 | 7,172 |
| 2018-09-25 | $31.88 | $32.00 | $31.80 | $31.87 | $25.71 | 8,517 |
| 2018-09-24 | $31.80 | $32.34 | $31.80 | $31.97 | $25.79 | 12,318 |
| 2018-09-21 | $30.13 | $32.12 | $30.13 | $32.12 | $25.91 | 72,654 |
| 2018-09-20 | $30.12 | $30.41 | $30.10 | $30.25 | $24.40 | 13,630 |
| 2018-09-19 | $30.25 | $30.38 | $30.00 | $30.09 | $24.27 | 6,092 |
| 2018-09-18 | $29.80 | $30.25 | $29.80 | $30.07 | $24.26 | 9,431 |
| 2018-09-17 | $29.77 | $29.77 | $29.60 | $29.68 | $23.94 | 6,654 |
| 2018-09-14 | $29.96 | $29.96 | $29.66 | $29.72 | $23.97 | 10,393 |
| 2018-09-13 | $30.10 | $30.15 | $29.68 | $29.75 | $24.00 | 17,377 |
| 2018-09-12 | $30.55 | $30.61 | $30.05 | $30.05 | $24.24 | 11,292 |
| 2018-09-11 | $30.70 | $31.06 | $30.55 | $30.56 | $24.65 | 14,028 |
| 2018-09-10 | $30.91 | $31.11 | $30.90 | $31.04 | $25.04 | 8,588 |
| 2018-09-07 | $30.63 | $31.09 | $30.63 | $31.09 | $25.08 | 7,290 |
| 2018-09-06 | $30.99 | $30.99 | $30.64 | $30.78 | $24.83 | 6,674 |
| 2018-09-05 | $31.00 | $31.00 | $30.73 | $30.85 | $24.88 | 4,074 |
| 2018-09-04 | $31.13 | $31.28 | $30.73 | $31.12 | $25.10 | 7,444 |
| 2018-08-31 | $30.97 | $31.31 | $30.86 | $31.29 | $25.24 | 8,318 |
| 2018-08-30 | $30.85 | $31.32 | $30.75 | $31.19 | $25.16 | 6,487 |
| 2018-08-29 | $30.96 | $31.37 | $30.57 | $30.85 | $24.88 | 5,794 |
| 2018-08-28 | $31.48 | $31.48 | $30.98 | $31.14 | $25.12 | 1,792 |
| 2018-08-27 | $30.91 | $31.58 | $30.91 | $31.36 | $25.30 | 6,117 |
| 2018-08-24 | $30.95 | $31.30 | $30.75 | $31.20 | $25.17 | 12,254 |
| 2018-08-23 | $31.06 | $31.06 | $30.75 | $30.87 | $24.90 | 7,338 |
| 2018-08-22 | $31.09 | $31.10 | $30.29 | $30.92 | $24.94 | 14,754 |
| 2018-08-21 | $31.10 | $31.17 | $30.91 | $30.97 | $24.98 | 10,986 |
| 2018-08-20 | $31.40 | $31.40 | $30.80 | $31.17 | $25.14 | 8,302 |
| 2018-08-17 | $31.01 | $31.53 | $31.01 | $31.36 | $25.30 | 7,041 |
| 2018-08-16 | $31.34 | $31.34 | $30.41 | $31.22 | $25.18 | 13,023 |
| 2018-08-15 | $31.45 | $31.59 | $30.32 | $31.06 | $25.05 | 11,194 |
| 2018-08-14 | $31.80 | $31.94 | $31.03 | $31.35 | $25.29 | 8,869 |
| 2018-08-13 | $31.88 | $31.88 | $31.18 | $31.55 | $25.45 | 10,113 |
| 2018-08-10 | $31.70 | $32.00 | $31.13 | $31.85 | $25.69 | 7,545 |
| 2018-08-09 | $31.60 | $31.80 | $31.34 | $31.74 | $25.60 | 5,253 |
| 2018-08-08 | $31.96 | $31.96 | $31.65 | $31.74 | $25.60 | 4,523 |
| 2018-08-07 | $31.90 | $31.90 | $31.55 | $31.74 | $25.60 | 4,886 |
| 2018-08-06 | $31.52 | $31.78 | $31.36 | $31.78 | $25.63 | 2,115 |
| 2018-08-03 | $31.53 | $31.99 | $31.50 | $31.62 | $25.51 | 7,919 |
| 2018-08-02 | $31.35 | $31.65 | $30.98 | $31.57 | $25.47 | 7,506 |
| 2018-08-01 | $30.97 | $31.64 | $30.66 | $31.35 | $25.29 | 2,853 |
| 2018-07-31 | $31.20 | $31.24 | $30.50 | $31.23 | $25.19 | 9,811 |
| 2018-07-30 | $31.30 | $31.80 | $30.85 | $31.00 | $25.01 | 8,158 |
| 2018-07-27 | $31.86 | $32.00 | $30.95 | $31.32 | $25.26 | 6,745 |
| 2018-07-26 | $31.34 | $32.00 | $31.34 | $31.88 | $25.72 | 7,734 |
| 2018-07-25 | $32.29 | $32.49 | $30.83 | $31.11 | $25.09 | 8,817 |
| 2018-07-24 | $31.41 | $31.95 | $31.06 | $31.58 | $25.47 | 5,968 |
| 2018-07-23 | $30.89 | $31.15 | $30.13 | $31.11 | $25.09 | 2,853 |
| 2018-07-20 | $30.24 | $30.99 | $30.24 | $30.82 | $24.74 | 4,535 |
| 2018-07-19 | $30.38 | $31.00 | $30.12 | $30.12 | $24.18 | 4,875 |
| 2018-07-18 | $30.01 | $30.96 | $30.01 | $30.12 | $24.18 | 5,798 |
| 2018-07-17 | $30.39 | $30.40 | $30.03 | $30.25 | $24.28 | 11,953 |
| 2018-07-16 | $30.12 | $30.74 | $29.94 | $30.19 | $24.23 | 5,191 |
| 2018-07-13 | $30.33 | $30.99 | $29.93 | $30.01 | $24.09 | 6,983 |
| 2018-07-12 | $31.66 | $31.66 | $30.24 | $30.24 | $24.27 | 9,928 |
| 2018-07-11 | $32.26 | $32.26 | $31.59 | $31.65 | $25.40 | 6,775 |
| 2018-07-10 | $33.20 | $33.20 | $31.84 | $32.19 | $25.84 | 9,455 |
| 2018-07-09 | $32.68 | $33.45 | $32.54 | $33.23 | $26.67 | 7,319 |
| 2018-07-06 | $31.63 | $32.52 | $31.24 | $32.42 | $26.02 | 15,589 |
| 2018-07-05 | $31.82 | $32.13 | $31.42 | $31.73 | $25.47 | 4,128 |
| 2018-07-03 | $30.98 | $32.07 | $30.98 | $31.82 | $25.54 | 5,913 |
| 2018-07-02 | $30.26 | $30.99 | $29.97 | $30.98 | $24.87 | 8,144 |
| 2018-06-29 | $30.56 | $30.96 | $30.10 | $30.68 | $24.62 | 16,182 |
| 2018-06-28 | $30.24 | $30.59 | $30.10 | $30.55 | $24.52 | 33,448 |
| 2018-06-27 | $30.35 | $30.35 | $29.75 | $30.08 | $24.14 | 30,130 |
| 2018-06-26 | $30.30 | $30.40 | $30.04 | $30.24 | $24.27 | 12,710 |
| 2018-06-25 | $30.25 | $30.60 | $30.07 | $30.16 | $24.21 | 26,924 |
| 2018-06-22 | $30.15 | $30.66 | $30.15 | $30.40 | $24.40 | 105,321 |
| 2018-06-21 | $30.40 | $30.45 | $30.06 | $30.06 | $24.13 | 13,048 |
| 2018-06-20 | $30.45 | $30.45 | $30.25 | $30.36 | $24.37 | 10,757 |
| 2018-06-19 | $29.90 | $30.53 | $29.90 | $30.43 | $24.42 | 10,912 |
| 2018-06-18 | $30.11 | $30.99 | $29.88 | $30.10 | $24.16 | 13,505 |
| 2018-06-15 | $30.15 | $30.57 | $30.02 | $30.29 | $24.31 | 37,191 |
| 2018-06-14 | $30.32 | $30.67 | $29.93 | $30.36 | $24.37 | 3,687 |
| 2018-06-13 | $30.48 | $30.50 | $30.32 | $30.40 | $24.40 | 13,572 |
| 2018-06-12 | $30.44 | $30.50 | $30.22 | $30.37 | $24.38 | 4,408 |
| 2018-06-11 | $30.51 | $30.64 | $29.81 | $30.16 | $24.21 | 10,383 |
| 2018-06-08 | $30.56 | $30.59 | $30.30 | $30.33 | $24.34 | 37,112 |
| 2018-06-07 | $29.89 | $30.06 | $29.69 | $30.02 | $24.09 | 42,387 |
| 2018-06-06 | $29.90 | $30.32 | $29.79 | $29.91 | $24.01 | 27,183 |
| 2018-06-05 | $30.00 | $30.03 | $29.73 | $29.82 | $23.93 | 16,244 |
| 2018-06-04 | $30.22 | $30.35 | $29.86 | $29.86 | $23.97 | 10,779 |
| 2018-06-01 | $29.89 | $30.69 | $29.33 | $30.47 | $24.46 | 15,425 |
| 2018-05-31 | $30.06 | $30.20 | $30.00 | $30.00 | $24.08 | 5,762 |
| 2018-05-30 | $29.97 | $30.89 | $29.97 | $30.32 | $24.34 | 10,290 |
| 2018-05-29 | $30.66 | $30.66 | $29.45 | $29.81 | $23.93 | 3,577 |
| 2018-05-25 | $29.43 | $29.65 | $29.43 | $29.60 | $23.76 | 2,352 |
| 2018-05-24 | $29.75 | $29.90 | $29.48 | $29.74 | $23.87 | 8,837 |
| 2018-05-23 | $30.00 | $30.00 | $29.62 | $29.78 | $23.90 | 5,664 |
| 2018-05-22 | $29.68 | $30.26 | $29.68 | $30.26 | $24.29 | 19,503 |
| 2018-05-21 | $29.74 | $29.89 | $29.61 | $29.79 | $23.91 | 6,553 |
| 2018-05-18 | $29.65 | $29.65 | $29.49 | $29.64 | $23.79 | 8,200 |
| 2018-05-17 | $29.48 | $29.65 | $29.46 | $29.65 | $23.80 | 5,712 |
| 2018-05-16 | $29.50 | $29.65 | $29.00 | $29.37 | $23.57 | 17,431 |
| 2018-05-15 | $29.34 | $29.60 | $29.12 | $29.38 | $23.58 | 5,602 |
| 2018-05-14 | $29.51 | $29.75 | $29.50 | $29.50 | $23.68 | 8,903 |
| 2018-05-11 | $29.41 | $29.56 | $29.26 | $29.53 | $23.70 | 6,026 |
| 2018-05-10 | $29.35 | $29.83 | $29.30 | $29.60 | $23.76 | 22,562 |
| 2018-05-09 | $29.43 | $29.81 | $29.11 | $29.36 | $23.57 | 13,400 |
| 2018-05-08 | $29.50 | $29.52 | $29.09 | $29.20 | $23.44 | 21,643 |
| 2018-05-07 | $29.40 | $29.50 | $29.11 | $29.49 | $23.67 | 4,813 |
| 2018-05-04 | $29.36 | $29.37 | $29.08 | $29.30 | $23.52 | 4,293 |
| 2018-05-03 | $29.27 | $29.34 | $29.03 | $29.13 | $23.38 | 3,064 |
| 2018-05-02 | $29.25 | $29.25 | $29.06 | $29.13 | $23.38 | 7,428 |
| 2018-05-01 | $29.32 | $29.37 | $29.09 | $29.36 | $23.57 | 5,005 |
| 2018-04-30 | $29.45 | $29.45 | $29.17 | $29.21 | $23.44 | 4,341 |
| 2018-04-27 | $29.04 | $29.35 | $28.72 | $29.15 | $23.40 | 56,580 |
| 2018-04-26 | $28.74 | $28.97 | $28.50 | $28.97 | $23.25 | 49,332 |
| 2018-04-25 | $28.50 | $29.02 | $28.26 | $28.26 | $22.68 | 8,191 |
| 2018-04-24 | $27.52 | $28.18 | $27.52 | $28.05 | $22.51 | 3,564 |
| 2018-04-23 | $28.25 | $28.25 | $28.11 | $28.11 | $22.56 | 807 |
| 2018-04-20 | $28.56 | $29.00 | $28.26 | $28.82 | $23.00 | 7,477 |
| 2018-04-19 | $28.78 | $29.00 | $28.11 | $28.99 | $23.14 | 4,423 |
| 2018-04-18 | $28.15 | $28.78 | $28.15 | $28.52 | $22.77 | 4,757 |
| 2018-04-17 | $28.47 | $28.73 | $28.04 | $28.20 | $22.51 | 6,588 |
| 2018-04-16 | $28.33 | $28.33 | $27.78 | $28.02 | $22.37 | 3,136 |
| 2018-04-13 | $27.93 | $28.52 | $27.89 | $28.31 | $22.60 | 25,071 |
| 2018-04-12 | $28.39 | $28.39 | $27.76 | $27.97 | $22.33 | 42,210 |
| 2018-04-11 | $28.54 | $28.54 | $27.73 | $28.30 | $22.59 | 4,279 |
| 2018-04-10 | $28.53 | $28.79 | $28.02 | $28.50 | $22.75 | 2,908 |
| 2018-04-09 | $28.36 | $28.48 | $27.93 | $28.02 | $22.37 | 16,261 |
| 2018-04-06 | $28.48 | $28.93 | $28.01 | $28.01 | $22.36 | 3,021 |
| 2018-04-05 | $28.65 | $28.65 | $28.35 | $28.55 | $22.79 | 9,284 |
| 2018-04-04 | $28.30 | $28.91 | $28.30 | $28.50 | $22.75 | 6,081 |
| 2018-04-03 | $28.08 | $28.49 | $28.00 | $28.11 | $22.44 | 4,978 |
| 2018-04-02 | $29.54 | $29.54 | $28.00 | $28.12 | $22.45 | 9,636 |
| 2018-03-29 | $28.32 | $29.20 | $28.02 | $28.12 | $22.45 | 9,916 |
| 2018-03-28 | $28.53 | $28.53 | $28.12 | $28.39 | $22.66 | 9,423 |
| 2018-03-27 | $29.08 | $29.40 | $28.09 | $28.33 | $22.61 | 7,242 |
| 2018-03-26 | $29.21 | $29.21 | $28.45 | $29.01 | $23.16 | 9,026 |
| 2018-03-23 | $29.03 | $29.10 | $28.54 | $28.71 | $22.92 | 24,137 |
| 2018-03-22 | $29.17 | $29.73 | $28.76 | $28.78 | $22.97 | 11,246 |
| 2018-03-21 | $28.78 | $29.67 | $28.75 | $29.29 | $23.38 | 7,600 |
| 2018-03-20 | $29.70 | $29.70 | $28.41 | $28.56 | $22.80 | 15,114 |
| 2018-03-19 | $27.98 | $29.07 | $27.98 | $29.05 | $23.19 | 8,847 |
| 2018-03-16 | $27.24 | $28.81 | $27.24 | $28.00 | $22.35 | 35,853 |
| 2018-03-15 | $27.87 | $27.87 | $27.15 | $27.26 | $21.76 | 25,951 |
| 2018-03-14 | $27.98 | $28.17 | $27.32 | $27.61 | $22.04 | 11,929 |
| 2018-03-13 | $29.15 | $29.15 | $27.59 | $27.71 | $22.12 | 14,111 |
| 2018-03-12 | $27.95 | $29.48 | $27.64 | $29.28 | $23.37 | 20,914 |
| 2018-03-09 | $27.50 | $28.00 | $27.50 | $27.99 | $22.34 | 9,484 |
| 2018-03-08 | $27.43 | $28.02 | $27.25 | $27.62 | $22.05 | 6,590 |
| 2018-03-07 | $28.00 | $28.00 | $27.41 | $27.80 | $22.19 | 5,685 |
| 2018-03-06 | $28.00 | $28.00 | $27.50 | $27.84 | $22.22 | 6,253 |
| 2018-03-05 | $27.02 | $28.00 | $27.02 | $27.94 | $22.30 | 12,559 |
| 2018-03-02 | $26.07 | $27.68 | $26.07 | $27.47 | $21.93 | 6,999 |
| 2018-03-01 | $26.10 | $26.90 | $26.02 | $26.35 | $21.03 | 8,727 |
| 2018-02-28 | $26.43 | $26.66 | $25.55 | $26.17 | $20.89 | 17,916 |
| 2018-02-27 | $26.26 | $26.29 | $25.35 | $26.29 | $20.99 | 4,794 |
| 2018-02-26 | $25.77 | $26.45 | $25.77 | $26.45 | $21.11 | 4,308 |
| 2018-02-23 | $25.88 | $25.94 | $25.31 | $25.86 | $20.64 | 8,750 |
| 2018-02-22 | $26.30 | $26.87 | $25.66 | $25.66 | $20.48 | 5,718 |
| 2018-02-21 | $25.86 | $26.49 | $25.86 | $26.40 | $21.07 | 2,396 |
| 2018-02-20 | $26.50 | $26.50 | $25.70 | $25.70 | $20.51 | 2,292 |
| 2018-02-16 | $26.67 | $27.00 | $26.40 | $26.61 | $21.24 | 24,858 |
| 2018-02-15 | $25.25 | $26.83 | $25.05 | $26.67 | $21.29 | 23,656 |
| 2018-02-14 | $25.17 | $25.29 | $24.83 | $25.10 | $20.04 | 40,708 |
| 2018-02-13 | $25.97 | $25.97 | $25.10 | $25.17 | $20.09 | 3,926 |
| 2018-02-12 | $25.87 | $26.76 | $25.50 | $25.88 | $20.66 | 6,472 |
| 2018-02-09 | $26.01 | $26.40 | $25.70 | $25.79 | $20.59 | 9,154 |
| 2018-02-08 | $26.31 | $26.39 | $25.56 | $25.56 | $20.40 | 9,606 |
| 2018-02-07 | $26.52 | $26.52 | $25.46 | $25.97 | $20.73 | 15,344 |
| 2018-02-06 | $26.84 | $27.12 | $26.01 | $26.60 | $21.23 | 10,140 |
| 2018-02-05 | $27.39 | $28.56 | $26.84 | $26.85 | $21.43 | 6,312 |
| 2018-02-02 | $28.30 | $28.45 | $27.73 | $27.73 | $22.13 | 6,050 |
| 2018-02-01 | $28.50 | $28.55 | $27.38 | $28.23 | $22.53 | 21,952 |
| 2018-01-31 | $27.71 | $27.71 | $27.34 | $27.35 | $21.83 | 7,621 |
| 2018-01-30 | $28.29 | $28.67 | $27.42 | $27.43 | $21.90 | 5,320 |
| 2018-01-29 | $28.94 | $28.94 | $28.22 | $28.22 | $22.53 | 3,410 |
| 2018-01-26 | $28.59 | $28.59 | $28.34 | $28.45 | $22.71 | 1,806 |
| 2018-01-25 | $28.56 | $29.63 | $28.56 | $29.06 | $23.20 | 6,910 |
| 2018-01-24 | $28.68 | $29.30 | $28.68 | $28.70 | $22.91 | 3,085 |
| 2018-01-23 | $28.82 | $28.82 | $27.82 | $28.78 | $22.97 | 4,079 |
| 2018-01-22 | $27.86 | $29.11 | $27.77 | $29.11 | $23.24 | 4,787 |
| 2018-01-19 | $28.02 | $29.08 | $28.02 | $28.66 | $22.76 | 5,372 |
| 2018-01-18 | $28.96 | $29.39 | $28.38 | $28.53 | $22.65 | 6,932 |
| 2018-01-17 | $28.70 | $28.90 | $27.66 | $28.88 | $22.93 | 4,281 |
| 2018-01-16 | $28.70 | $29.70 | $28.58 | $28.58 | $22.69 | 16,460 |
| 2018-01-12 | $28.00 | $28.80 | $28.00 | $28.59 | $22.70 | 3,222 |
| 2018-01-11 | $27.93 | $28.52 | $27.93 | $27.98 | $22.22 | 2,102 |
| 2018-01-10 | $27.86 | $28.00 | $27.50 | $28.00 | $22.23 | 3,556 |
| 2018-01-09 | $27.79 | $28.95 | $27.65 | $27.81 | $22.08 | 5,057 |
| 2018-01-08 | $27.70 | $28.46 | $27.41 | $27.88 | $22.14 | 2,512 |
| 2018-01-05 | $27.82 | $27.92 | $27.33 | $27.84 | $22.10 | 16,515 |
| 2018-01-04 | $27.50 | $27.50 | $27.00 | $27.31 | $21.68 | 3,736 |
| 2018-01-03 | $27.11 | $28.03 | $27.00 | $27.27 | $21.65 | 7,823 |
| 2018-01-02 | $27.88 | $28.87 | $27.25 | $27.25 | $21.64 | 14,988 |
| 2017-12-29 | $28.05 | $28.05 | $27.31 | $27.53 | $21.86 | 12,983 |
| 2017-12-28 | $28.55 | $28.65 | $27.84 | $27.84 | $22.10 | 5,462 |
| 2017-12-27 | $28.04 | $28.10 | $27.89 | $27.97 | $22.21 | 2,464 |
| 2017-12-26 | $28.00 | $28.35 | $27.80 | $27.96 | $22.20 | 11,239 |
| 2017-12-22 | $28.43 | $28.62 | $28.00 | $28.00 | $22.23 | 23,464 |
| 2017-12-21 | $28.60 | $29.30 | $28.40 | $28.40 | $22.55 | 5,717 |
| 2017-12-20 | $29.80 | $29.80 | $28.48 | $28.48 | $22.61 | 2,752 |
| 2017-12-19 | $29.90 | $29.90 | $28.51 | $28.51 | $22.64 | 6,831 |
| 2017-12-18 | $30.36 | $30.95 | $29.49 | $29.89 | $23.73 | 19,422 |
| 2017-12-15 | $28.42 | $30.50 | $28.41 | $30.32 | $24.07 | 63,659 |
| 2017-12-14 | $29.03 | $29.10 | $28.50 | $28.50 | $22.63 | 5,477 |
| 2017-12-13 | $28.90 | $29.39 | $28.08 | $29.14 | $23.14 | 11,484 |
| 2017-12-12 | $29.03 | $29.27 | $28.48 | $28.86 | $22.91 | 5,041 |
| 2017-12-11 | $28.70 | $29.40 | $28.50 | $28.80 | $22.87 | 41,728 |
| 2017-12-08 | $28.68 | $29.32 | $28.65 | $28.76 | $22.84 | 2,971 |
| 2017-12-07 | $29.20 | $29.95 | $29.05 | $29.05 | $23.07 | 8,350 |
| 2017-12-06 | $28.97 | $29.48 | $28.97 | $29.09 | $23.10 | 11,071 |
| 2017-12-05 | $28.70 | $29.51 | $28.34 | $28.88 | $22.93 | 10,285 |
| 2017-12-04 | $30.07 | $30.07 | $28.40 | $28.65 | $22.75 | 13,339 |
| 2017-12-01 | $30.05 | $30.10 | $29.46 | $29.66 | $23.55 | 8,321 |
| 2017-11-30 | $29.15 | $30.45 | $29.10 | $30.16 | $23.95 | 12,435 |
| 2017-11-29 | $28.63 | $29.83 | $28.63 | $29.69 | $23.57 | 3,617 |
| 2017-11-28 | $28.99 | $29.25 | $28.96 | $29.03 | $23.05 | 16,378 |
| 2017-11-27 | $28.42 | $29.31 | $28.42 | $28.80 | $22.87 | 2,206 |
| 2017-11-24 | $28.92 | $28.92 | $28.06 | $28.48 | $22.61 | 9,129 |
| 2017-11-22 | $29.66 | $29.74 | $28.57 | $28.92 | $22.96 | 8,769 |
| 2017-11-21 | $29.61 | $30.00 | $29.41 | $30.00 | $23.82 | 4,912 |
| 2017-11-20 | $29.72 | $30.07 | $29.62 | $29.70 | $23.58 | 11,957 |
| 2017-11-17 | $28.88 | $30.00 | $28.40 | $29.73 | $23.61 | 10,714 |
| 2017-11-16 | $30.18 | $30.26 | $28.79 | $29.11 | $23.11 | 27,710 |
| 2017-11-15 | $29.87 | $30.02 | $29.42 | $29.68 | $23.57 | 12,209 |
| 2017-11-14 | $30.51 | $30.51 | $29.28 | $30.03 | $23.84 | 10,028 |
| 2017-11-13 | $30.51 | $30.59 | $29.72 | $30.47 | $24.19 | 23,525 |
| 2017-11-10 | $30.35 | $30.90 | $30.26 | $30.54 | $24.25 | 5,992 |
| 2017-11-09 | $29.75 | $30.76 | $29.75 | $30.56 | $24.26 | 17,272 |
| 2017-11-08 | $30.90 | $30.90 | $29.90 | $30.27 | $24.03 | 23,380 |
| 2017-11-07 | $31.39 | $31.39 | $31.00 | $31.07 | $24.67 | 16,066 |
| 2017-11-06 | $31.33 | $31.75 | $31.17 | $31.55 | $25.05 | 6,027 |
| 2017-11-03 | $31.42 | $31.65 | $31.02 | $31.42 | $24.95 | 12,624 |
| 2017-11-02 | $31.00 | $33.10 | $31.00 | $31.56 | $25.06 | 15,872 |
| 2017-11-01 | $31.75 | $31.75 | $31.00 | $31.11 | $24.70 | 4,289 |
| 2017-10-31 | $31.67 | $31.85 | $31.40 | $31.64 | $25.12 | 11,981 |
| 2017-10-30 | $32.20 | $32.37 | $31.21 | $31.39 | $24.92 | 7,631 |
| 2017-10-27 | $31.45 | $32.22 | $31.45 | $32.18 | $25.55 | 9,137 |
| 2017-10-26 | $31.70 | $31.89 | $31.27 | $31.27 | $24.83 | 12,935 |
| 2017-10-25 | $32.19 | $32.19 | $31.45 | $31.72 | $25.19 | 11,305 |
| 2017-10-24 | $32.14 | $32.43 | $31.78 | $32.03 | $25.43 | 9,818 |
| 2017-10-23 | $32.94 | $33.46 | $31.99 | $32.13 | $25.51 | 16,860 |
| 2017-10-20 | $34.40 | $34.74 | $33.98 | $34.37 | $25.88 | 14,039 |
| 2017-10-19 | $32.51 | $34.45 | $32.51 | $34.05 | $25.64 | 15,845 |
| 2017-10-18 | $33.52 | $34.75 | $33.45 | $34.17 | $25.73 | 11,880 |
| 2017-10-17 | $33.80 | $33.84 | $32.08 | $33.70 | $25.38 | 35,803 |
| 2017-10-16 | $33.52 | $33.97 | $32.10 | $33.37 | $25.13 | 8,859 |
| 2017-10-13 | $32.66 | $33.63 | $31.47 | $33.31 | $25.08 | 8,903 |
| 2017-10-12 | $32.25 | $32.74 | $31.76 | $32.45 | $24.44 | 16,616 |
| 2017-10-11 | $32.16 | $32.25 | $31.69 | $32.21 | $24.25 | 8,657 |
| 2017-10-10 | $31.58 | $32.55 | $31.58 | $32.30 | $24.32 | 20,173 |
| 2017-10-09 | $31.62 | $31.94 | $31.62 | $31.78 | $23.93 | 6,414 |
| 2017-10-06 | $31.89 | $31.95 | $31.33 | $31.76 | $23.92 | 7,796 |
| 2017-10-05 | $31.97 | $32.07 | $31.53 | $31.96 | $24.07 | 16,003 |
| 2017-10-04 | $31.10 | $31.90 | $31.10 | $31.75 | $23.91 | 11,292 |
| 2017-10-03 | $31.19 | $31.98 | $31.13 | $31.64 | $23.83 | 8,757 |
| 2017-10-02 | $30.52 | $31.38 | $30.52 | $31.07 | $23.40 | 18,138 |
| 2017-09-29 | $31.30 | $31.65 | $30.29 | $30.71 | $23.13 | 23,223 |
| 2017-09-28 | $31.50 | $31.68 | $30.25 | $31.37 | $23.62 | 11,312 |
| 2017-09-27 | $30.00 | $31.86 | $29.79 | $31.86 | $23.99 | 23,284 |
| 2017-09-26 | $29.20 | $30.42 | $29.10 | $29.86 | $22.49 | 14,469 |
| 2017-09-25 | $28.13 | $28.97 | $28.13 | $28.88 | $21.75 | 14,935 |
| 2017-09-22 | $27.90 | $28.19 | $27.60 | $28.09 | $21.15 | 7,319 |
| 2017-09-21 | $27.86 | $28.04 | $27.63 | $27.83 | $20.96 | 6,128 |
| 2017-09-20 | $26.70 | $27.69 | $26.68 | $27.69 | $20.85 | 12,788 |
| 2017-09-19 | $26.30 | $26.99 | $26.30 | $26.95 | $20.29 | 5,800 |
| 2017-09-18 | $25.89 | $26.40 | $25.83 | $26.31 | $19.81 | 9,720 |
| 2017-09-15 | $25.48 | $26.19 | $25.12 | $26.17 | $19.71 | 46,445 |
| 2017-09-14 | $26.14 | $26.33 | $25.20 | $25.44 | $19.16 | 13,463 |
| 2017-09-13 | $26.08 | $26.61 | $26.08 | $26.42 | $19.89 | 5,872 |
| 2017-09-12 | $25.74 | $26.08 | $25.74 | $26.08 | $19.64 | 3,097 |
| 2017-09-11 | $25.53 | $25.81 | $25.37 | $25.81 | $19.44 | 16,286 |
| 2017-09-08 | $25.38 | $25.50 | $25.04 | $25.35 | $19.09 | 8,103 |
| 2017-09-07 | $25.28 | $25.40 | $25.20 | $25.32 | $19.07 | 6,863 |
| 2017-09-06 | $25.20 | $25.36 | $25.07 | $25.26 | $19.02 | 7,570 |
| 2017-09-05 | $25.15 | $25.34 | $25.15 | $25.22 | $18.99 | 5,844 |
| 2017-09-01 | $24.48 | $25.57 | $24.48 | $25.57 | $19.25 | 7,665 |
| 2017-08-31 | $24.12 | $25.25 | $24.12 | $25.05 | $18.86 | 39,670 |
| 2017-08-30 | $24.77 | $24.77 | $23.96 | $24.03 | $18.10 | 10,937 |
| 2017-08-29 | $24.96 | $24.99 | $24.57 | $24.74 | $18.63 | 7,809 |
| 2017-08-28 | $25.23 | $25.62 | $25.09 | $25.12 | $18.92 | 10,214 |
| 2017-08-25 | $25.35 | $25.60 | $25.35 | $25.37 | $19.10 | 2,432 |
| 2017-08-24 | $25.51 | $25.51 | $25.14 | $25.27 | $19.03 | 2,483 |
| 2017-08-23 | $25.08 | $25.58 | $25.05 | $25.58 | $19.26 | 5,197 |
| 2017-08-22 | $25.15 | $25.28 | $25.15 | $25.23 | $19.00 | 6,561 |
| 2017-08-21 | $25.55 | $25.55 | $24.88 | $24.91 | $18.76 | 4,320 |
| 2017-08-18 | $25.86 | $26.08 | $25.40 | $25.41 | $19.13 | 29,761 |
| 2017-08-17 | $26.36 | $26.45 | $25.90 | $25.91 | $19.51 | 7,751 |
| 2017-08-16 | $26.60 | $26.60 | $26.36 | $26.42 | $19.89 | 11,355 |
| 2017-08-15 | $26.46 | $26.46 | $26.45 | $26.45 | $19.92 | 3,068 |
| 2017-08-14 | $26.50 | $26.74 | $26.45 | $26.74 | $20.14 | 8,685 |
| 2017-08-11 | $27.62 | $27.62 | $26.46 | $26.46 | $19.93 | 4,446 |
| 2017-08-10 | $27.50 | $27.53 | $27.40 | $27.49 | $20.70 | 9,441 |
| 2017-08-09 | $27.10 | $27.65 | $27.01 | $27.56 | $20.75 | 4,701 |
| 2017-08-08 | $27.38 | $27.51 | $27.05 | $27.15 | $20.44 | 11,272 |
| 2017-08-07 | $27.45 | $27.51 | $27.26 | $27.26 | $20.53 | 6,332 |
| 2017-08-04 | $27.70 | $27.70 | $27.51 | $27.66 | $20.83 | 3,034 |
| 2017-08-03 | $27.70 | $27.93 | $27.52 | $27.56 | $20.75 | 7,703 |
| 2017-08-02 | $27.75 | $27.86 | $27.67 | $27.70 | $20.86 | 10,108 |
| 2017-08-01 | $28.00 | $28.09 | $27.84 | $27.87 | $20.99 | 11,529 |
| 2017-07-31 | $27.90 | $28.20 | $27.90 | $27.96 | $21.05 | 17,326 |
| 2017-07-28 | $27.95 | $27.95 | $27.80 | $27.80 | $20.93 | 4,261 |
| 2017-07-27 | $28.22 | $28.25 | $27.80 | $27.99 | $21.08 | 8,435 |
| 2017-07-26 | $28.17 | $28.20 | $27.87 | $28.07 | $21.14 | 5,064 |
| 2017-07-25 | $28.48 | $28.48 | $27.96 | $27.96 | $21.05 | 7,892 |
| 2017-07-24 | $28.05 | $28.23 | $27.85 | $27.90 | $21.01 | 12,438 |
| 2017-07-21 | $28.27 | $28.50 | $27.80 | $28.13 | $21.18 | 14,628 |
| 2017-07-20 | $28.28 | $28.43 | $28.00 | $28.00 | $20.98 | 3,699 |
| 2017-07-19 | $28.30 | $28.49 | $28.24 | $28.24 | $21.16 | 5,431 |
| 2017-07-18 | $28.17 | $28.44 | $27.74 | $28.44 | $21.31 | 10,703 |
| 2017-07-17 | $28.00 | $28.07 | $27.50 | $27.80 | $20.83 | 14,877 |
| 2017-07-14 | $27.92 | $28.28 | $27.59 | $28.05 | $21.02 | 6,974 |
| 2017-07-13 | $28.64 | $28.64 | $27.64 | $28.18 | $21.12 | 5,255 |
| 2017-07-12 | $28.65 | $28.73 | $28.48 | $28.48 | $21.34 | 8,645 |
| 2017-07-11 | $28.79 | $29.20 | $28.34 | $28.69 | $21.50 | 5,641 |
| 2017-07-10 | $28.54 | $29.12 | $28.54 | $28.82 | $21.60 | 4,128 |
| 2017-07-07 | $28.54 | $28.75 | $28.49 | $28.75 | $21.55 | 7,714 |
| 2017-07-06 | $28.19 | $28.54 | $28.00 | $28.46 | $21.33 | 9,184 |
| 2017-07-05 | $28.29 | $28.49 | $28.11 | $28.31 | $21.22 | 4,329 |
| 2017-07-03 | $28.50 | $28.52 | $28.29 | $28.35 | $21.25 | 5,256 |
| 2017-06-30 | $28.49 | $28.49 | $28.20 | $28.40 | $21.28 | 12,653 |
| 2017-06-29 | $28.12 | $28.49 | $28.12 | $28.40 | $21.28 | 7,597 |
| 2017-06-28 | $27.00 | $28.00 | $27.00 | $28.00 | $20.98 | 11,841 |
| 2017-06-27 | $27.22 | $27.22 | $27.02 | $27.02 | $20.25 | 7,978 |
| 2017-06-26 | $27.16 | $27.22 | $26.91 | $27.00 | $20.23 | 31,035 |
| 2017-06-23 | $27.00 | $27.25 | $27.00 | $27.05 | $20.27 | 57,194 |
| 2017-06-22 | $27.21 | $27.25 | $26.87 | $27.00 | $20.23 | 43,601 |
| 2017-06-21 | $27.25 | $27.25 | $26.84 | $27.10 | $20.31 | 19,739 |
| 2017-06-20 | $27.16 | $27.23 | $26.92 | $27.11 | $20.32 | 17,335 |
| 2017-06-19 | $26.95 | $27.21 | $26.90 | $27.09 | $20.30 | 18,467 |
| 2017-06-16 | $26.32 | $26.99 | $26.32 | $26.72 | $20.02 | 29,407 |
| 2017-06-15 | $26.67 | $26.80 | $26.41 | $26.50 | $19.86 | 8,597 |
| 2017-06-14 | $26.55 | $26.90 | $26.35 | $26.53 | $19.88 | 7,670 |
| 2017-06-13 | $26.53 | $26.82 | $26.35 | $26.67 | $19.99 | 12,623 |
| 2017-06-12 | $26.97 | $27.00 | $26.49 | $26.50 | $19.86 | 24,538 |
| 2017-06-09 | $26.44 | $26.94 | $26.35 | $26.94 | $20.19 | 19,621 |
| 2017-06-08 | $26.97 | $26.97 | $26.50 | $26.50 | $19.86 | 10,539 |
| 2017-06-07 | $26.46 | $26.85 | $26.30 | $26.50 | $19.86 | 6,927 |
| 2017-06-06 | $26.61 | $26.78 | $26.34 | $26.34 | $19.74 | 17,349 |
| 2017-06-05 | $27.15 | $27.15 | $26.77 | $26.85 | $20.12 | 20,664 |
| 2017-06-02 | $27.21 | $27.44 | $26.71 | $26.96 | $20.20 | 13,970 |
| 2017-06-01 | $25.86 | $26.68 | $25.81 | $26.50 | $19.86 | 7,672 |
| 2017-05-31 | $25.73 | $26.16 | $25.53 | $25.80 | $19.34 | 7,420 |
| 2017-05-30 | $26.15 | $26.48 | $25.72 | $25.77 | $19.31 | 4,783 |
| 2017-05-26 | $26.18 | $26.98 | $26.18 | $26.22 | $19.65 | 6,942 |
| 2017-05-25 | $26.45 | $27.24 | $25.22 | $26.05 | $19.52 | 7,517 |
| 2017-05-24 | $25.94 | $26.56 | $25.94 | $26.39 | $19.78 | 15,271 |
| 2017-05-23 | $25.94 | $26.30 | $25.73 | $25.94 | $19.44 | 4,082 |
| 2017-05-22 | $25.44 | $25.84 | $25.31 | $25.77 | $19.31 | 11,929 |
| 2017-05-19 | $26.18 | $26.21 | $25.28 | $25.38 | $19.02 | 15,974 |
| 2017-05-18 | $26.80 | $27.23 | $26.13 | $26.30 | $19.71 | 11,327 |
| 2017-05-17 | $27.04 | $27.07 | $25.71 | $25.90 | $19.41 | 13,319 |
| 2017-05-16 | $27.22 | $27.22 | $27.05 | $27.18 | $20.37 | 5,594 |
| 2017-05-15 | $27.52 | $27.60 | $27.17 | $27.33 | $20.48 | 3,331 |
| 2017-05-12 | $27.14 | $27.24 | $27.00 | $27.18 | $20.37 | 4,130 |
| 2017-05-11 | $27.99 | $27.99 | $27.01 | $27.14 | $20.34 | 6,775 |
| 2017-05-10 | $28.50 | $28.50 | $28.25 | $28.27 | $21.19 | 8,007 |
| 2017-05-09 | $28.74 | $28.74 | $28.25 | $28.40 | $21.28 | 7,268 |
| 2017-05-08 | $28.26 | $28.90 | $28.26 | $28.57 | $21.41 | 5,021 |
| 2017-05-05 | $28.60 | $28.60 | $28.25 | $28.30 | $21.21 | 6,127 |
| 2017-05-04 | $28.25 | $28.64 | $28.25 | $28.52 | $21.37 | 1,798 |
| 2017-05-03 | $28.82 | $28.82 | $26.27 | $28.10 | $21.06 | 11,055 |
| 2017-05-02 | $29.15 | $29.25 | $27.72 | $28.74 | $21.54 | 7,543 |
| 2017-05-01 | $29.19 | $29.19 | $27.20 | $29.18 | $21.87 | 13,390 |
| 2017-04-28 | $28.89 | $29.24 | $28.60 | $28.99 | $21.73 | 11,672 |
| 2017-04-27 | $29.16 | $29.56 | $27.60 | $29.17 | $21.86 | 9,189 |
| 2017-04-26 | $27.25 | $29.20 | $27.25 | $28.93 | $21.68 | 13,117 |
| 2017-04-25 | $28.50 | $28.84 | $26.34 | $28.76 | $21.55 | 11,990 |
| 2017-04-24 | $27.69 | $28.69 | $26.72 | $28.49 | $21.35 | 11,404 |
| 2017-04-21 | $27.05 | $27.56 | $26.57 | $27.49 | $20.60 | 12,289 |
| 2017-04-20 | $27.37 | $27.75 | $26.89 | $27.40 | $20.43 | 12,659 |
| 2017-04-19 | $26.26 | $27.11 | $26.15 | $26.82 | $20.00 | 7,384 |
| 2017-04-18 | $25.70 | $26.20 | $25.37 | $25.92 | $19.33 | 14,104 |
| 2017-04-17 | $26.00 | $26.09 | $25.55 | $25.86 | $19.29 | 12,435 |
| 2017-04-13 | $25.80 | $26.00 | $25.50 | $25.58 | $19.08 | 21,295 |
| 2017-04-12 | $26.01 | $26.01 | $25.50 | $25.53 | $19.04 | 10,701 |
| 2017-04-11 | $26.06 | $26.32 | $25.91 | $26.03 | $19.41 | 21,969 |
| 2017-04-10 | $26.20 | $26.20 | $26.03 | $26.16 | $19.51 | 2,859 |
| 2017-04-07 | $25.84 | $26.30 | $25.55 | $26.18 | $19.52 | 26,077 |
| 2017-04-06 | $25.91 | $26.00 | $25.70 | $25.85 | $19.28 | 23,473 |
| 2017-04-05 | $26.03 | $26.14 | $25.85 | $25.85 | $19.28 | 13,328 |
| 2017-04-04 | $25.90 | $26.33 | $25.85 | $25.99 | $19.38 | 8,837 |
| 2017-04-03 | $25.98 | $26.44 | $25.98 | $26.03 | $19.41 | 7,130 |
| 2017-03-31 | $26.30 | $26.30 | $25.86 | $25.91 | $19.32 | 17,205 |
| 2017-03-30 | $26.08 | $26.30 | $25.77 | $26.25 | $19.58 | 12,782 |
| 2017-03-29 | $26.00 | $26.32 | $26.00 | $26.12 | $19.48 | 4,820 |
| 2017-03-28 | $25.91 | $26.19 | $25.84 | $26.17 | $19.52 | 9,102 |
| 2017-03-27 | $26.11 | $26.36 | $25.90 | $26.00 | $19.39 | 3,184 |
| 2017-03-24 | $25.91 | $26.25 | $25.87 | $26.00 | $19.39 | 7,683 |
| 2017-03-23 | $25.90 | $26.64 | $25.87 | $25.87 | $19.29 | 6,122 |
| 2017-03-22 | $26.52 | $26.67 | $25.85 | $25.88 | $19.30 | 20,779 |
| 2017-03-21 | $26.98 | $26.98 | $26.47 | $26.50 | $19.76 | 11,924 |
| 2017-03-20 | $26.82 | $27.10 | $26.82 | $26.98 | $20.12 | 9,796 |
| 2017-03-17 | $26.01 | $26.99 | $26.01 | $26.98 | $20.12 | 76,522 |
| 2017-03-16 | $26.10 | $26.41 | $26.10 | $26.20 | $19.54 | 8,804 |
| 2017-03-15 | $26.67 | $26.67 | $26.10 | $26.13 | $19.49 | 6,268 |
| 2017-03-14 | $26.65 | $26.65 | $26.10 | $26.11 | $19.47 | 8,449 |
| 2017-03-13 | $26.09 | $26.35 | $26.08 | $26.35 | $19.65 | 7,281 |
| 2017-03-10 | $25.98 | $26.30 | $25.90 | $26.03 | $19.41 | 7,530 |
| 2017-03-09 | $26.00 | $26.05 | $25.90 | $25.92 | $19.33 | 8,892 |
| 2017-03-08 | $26.03 | $26.44 | $26.00 | $26.00 | $19.39 | 7,137 |
| 2017-03-07 | $26.26 | $26.30 | $26.00 | $26.01 | $19.40 | 14,283 |
| 2017-03-06 | $26.08 | $26.31 | $26.00 | $26.14 | $19.49 | 5,702 |
| 2017-03-03 | $25.87 | $26.14 | $25.82 | $26.14 | $19.49 | 4,255 |
| 2017-03-02 | $26.61 | $26.61 | $26.00 | $26.17 | $19.52 | 4,118 |
| 2017-03-01 | $26.43 | $26.68 | $26.01 | $26.41 | $19.70 | 5,429 |
| 2017-02-28 | $26.54 | $26.80 | $26.00 | $26.01 | $19.40 | 13,177 |
| 2017-02-27 | $26.82 | $26.85 | $26.21 | $26.41 | $19.70 | 5,635 |
| 2017-02-24 | $26.01 | $26.55 | $26.01 | $26.52 | $19.78 | 5,496 |
| 2017-02-23 | $26.45 | $26.58 | $26.38 | $26.42 | $19.70 | 3,210 |
| 2017-02-22 | $26.78 | $26.90 | $26.40 | $26.60 | $19.84 | 6,113 |
| 2017-02-21 | $26.86 | $26.95 | $26.43 | $26.95 | $20.10 | 4,269 |
| 2017-02-17 | $27.04 | $27.09 | $26.50 | $26.95 | $20.10 | 13,595 |
| 2017-02-16 | $26.40 | $27.09 | $26.40 | $26.92 | $20.08 | 7,875 |
| 2017-02-15 | $26.95 | $27.04 | $25.93 | $26.76 | $19.96 | 5,384 |
| 2017-02-14 | $26.88 | $27.09 | $26.55 | $26.93 | $20.08 | 9,926 |
| 2017-02-13 | $26.74 | $26.90 | $26.54 | $26.86 | $20.03 | 5,745 |
| 2017-02-10 | $26.76 | $26.79 | $25.56 | $26.50 | $19.76 | 9,766 |
| 2017-02-09 | $26.16 | $26.63 | $26.12 | $26.50 | $19.76 | 5,437 |
| 2017-02-08 | $26.83 | $26.83 | $25.91 | $26.40 | $19.69 | 12,109 |
| 2017-02-07 | $27.09 | $27.09 | $26.23 | $26.85 | $20.02 | 8,659 |
| 2017-02-06 | $26.09 | $27.09 | $26.09 | $26.97 | $20.11 | 27,334 |
| 2017-02-03 | $26.22 | $26.29 | $25.93 | $26.20 | $19.54 | 8,902 |
| 2017-02-02 | $26.60 | $26.60 | $25.89 | $25.89 | $19.31 | 3,234 |
| 2017-02-01 | $26.45 | $26.45 | $25.84 | $26.23 | $19.56 | 6,347 |
| 2017-01-31 | $26.70 | $26.75 | $25.61 | $25.67 | $19.14 | 22,578 |
| 2017-01-30 | $26.95 | $26.95 | $26.22 | $26.37 | $19.67 | 7,010 |
| 2017-01-27 | $27.30 | $27.30 | $25.74 | $26.88 | $20.05 | 3,821 |
| 2017-01-26 | $26.84 | $27.00 | $26.63 | $26.95 | $20.10 | 8,691 |
| 2017-01-25 | $26.45 | $26.49 | $25.99 | $26.43 | $19.71 | 4,285 |
| 2017-01-24 | $25.20 | $26.06 | $25.20 | $26.03 | $19.41 | 7,368 |
| 2017-01-23 | $25.16 | $25.49 | $25.02 | $25.02 | $18.66 | 4,401 |
| 2017-01-20 | $25.40 | $26.16 | $25.34 | $25.36 | $18.91 | 10,026 |
| 2017-01-19 | $26.44 | $26.81 | $26.00 | $26.01 | $19.29 | 11,210 |
| 2017-01-18 | $26.84 | $27.00 | $25.37 | $26.25 | $19.47 | 11,641 |
| 2017-01-17 | $25.13 | $27.05 | $25.13 | $26.76 | $19.85 | 19,826 |
| 2017-01-13 | $25.05 | $27.00 | $25.02 | $26.80 | $19.88 | 10,996 |
| 2017-01-12 | $26.46 | $28.43 | $25.63 | $27.09 | $20.10 | 17,238 |
| 2017-01-11 | $26.11 | $28.19 | $26.11 | $27.50 | $20.40 | 24,411 |
| 2017-01-10 | $27.37 | $27.48 | $26.03 | $27.47 | $20.38 | 13,121 |
| 2017-01-09 | $27.42 | $27.54 | $25.89 | $27.48 | $20.39 | 9,179 |
| 2017-01-06 | $27.26 | $27.67 | $26.68 | $27.64 | $20.50 | 20,913 |
| 2017-01-05 | $27.64 | $27.76 | $26.93 | $27.17 | $20.16 | 22,599 |
| 2017-01-04 | $27.90 | $28.14 | $27.35 | $27.78 | $20.61 | 19,735 |
| 2017-01-03 | $28.72 | $28.85 | $27.69 | $27.89 | $20.69 | 15,232 |
| 2016-12-30 | $28.65 | $28.65 | $28.19 | $28.60 | $21.22 | 20,994 |
| 2016-12-29 | $28.91 | $29.00 | $28.55 | $28.60 | $21.22 | 21,541 |
| 2016-12-28 | $28.49 | $29.16 | $28.48 | $29.04 | $21.54 | 18,227 |
| 2016-12-27 | $28.72 | $28.75 | $27.10 | $28.70 | $21.29 | 51,799 |
| 2016-12-23 | $28.73 | $28.94 | $28.49 | $28.74 | $21.32 | 11,076 |
| 2016-12-22 | $28.76 | $29.12 | $28.52 | $28.66 | $21.26 | 19,737 |
| 2016-12-21 | $28.75 | $29.18 | $28.75 | $29.01 | $21.52 | 15,979 |
| 2016-12-20 | $28.32 | $29.34 | $28.32 | $29.15 | $21.62 | 21,169 |
| 2016-12-19 | $28.38 | $29.12 | $28.21 | $28.70 | $21.29 | 41,211 |
| 2016-12-16 | $27.66 | $28.35 | $27.36 | $28.35 | $21.03 | 263,375 |
| 2016-12-15 | $27.06 | $27.69 | $27.05 | $27.53 | $20.42 | 47,999 |
| 2016-12-14 | $27.50 | $27.60 | $26.92 | $27.09 | $20.10 | 44,915 |
| 2016-12-13 | $27.87 | $28.19 | $27.22 | $27.47 | $20.38 | 27,566 |
| 2016-12-12 | $28.02 | $28.36 | $27.61 | $28.22 | $20.93 | 34,316 |
| 2016-12-09 | $28.48 | $28.98 | $27.98 | $28.24 | $20.95 | 34,633 |
| 2016-12-08 | $28.84 | $29.27 | $28.10 | $28.36 | $21.04 | 51,872 |
| 2016-12-07 | $27.54 | $28.74 | $26.72 | $28.51 | $21.15 | 45,319 |
| 2016-12-06 | $27.21 | $27.74 | $25.82 | $27.67 | $20.53 | 53,860 |
| 2016-12-05 | $23.50 | $27.15 | $23.40 | $26.96 | $20.00 | 74,841 |
| 2016-12-02 | $24.54 | $24.54 | $23.96 | $24.15 | $17.91 | 4,373 |
| 2016-12-01 | $24.25 | $24.44 | $23.95 | $24.02 | $17.82 | 26,081 |
| 2016-11-30 | $24.15 | $24.34 | $23.98 | $24.00 | $17.80 | 8,579 |
| 2016-11-29 | $23.70 | $24.15 | $23.16 | $24.01 | $17.81 | 29,314 |
| 2016-11-28 | $23.63 | $23.85 | $23.20 | $23.70 | $17.58 | 9,732 |
| 2016-11-25 | $23.45 | $23.99 | $23.05 | $23.93 | $17.75 | 2,522 |
| 2016-11-23 | $23.42 | $23.89 | $23.26 | $23.73 | $17.60 | 6,670 |
| 2016-11-22 | $22.54 | $23.45 | $21.56 | $23.42 | $17.37 | 21,676 |
| 2016-11-21 | $22.64 | $22.92 | $22.31 | $22.84 | $16.94 | 9,411 |
| 2016-11-18 | $22.13 | $22.82 | $21.98 | $22.70 | $16.84 | 14,037 |
| 2016-11-17 | $21.87 | $22.09 | $21.70 | $22.08 | $16.38 | 5,065 |
| 2016-11-16 | $21.12 | $21.92 | $21.12 | $21.78 | $16.16 | 19,368 |
| 2016-11-15 | $21.44 | $21.50 | $21.35 | $21.50 | $15.95 | 7,394 |
| 2016-11-14 | $21.49 | $21.50 | $21.34 | $21.50 | $15.95 | 39,679 |
| 2016-11-11 | $21.00 | $21.43 | $20.91 | $21.40 | $15.87 | 49,810 |
| 2016-11-10 | $20.60 | $21.00 | $20.60 | $21.00 | $15.58 | 30,256 |
| 2016-11-09 | $20.23 | $20.40 | $20.09 | $20.40 | $15.13 | 39,424 |
| 2016-11-08 | $20.15 | $20.15 | $19.99 | $20.03 | $14.86 | 14,019 |
| 2016-11-07 | $20.30 | $20.30 | $20.05 | $20.15 | $14.95 | 19,514 |
| 2016-11-04 | $20.33 | $21.01 | $20.15 | $20.16 | $14.96 | 8,793 |
| 2016-11-03 | $20.41 | $20.41 | $20.15 | $20.22 | $15.00 | 5,646 |
| 2016-11-02 | $20.99 | $21.10 | $20.40 | $20.43 | $15.16 | 10,522 |
| 2016-11-01 | $20.95 | $21.10 | $20.90 | $20.92 | $15.52 | 10,454 |
| 2016-10-31 | $21.00 | $21.04 | $20.90 | $20.90 | $15.50 | 12,880 |
| 2016-10-28 | $20.90 | $21.04 | $20.63 | $21.04 | $15.61 | 5,730 |
| 2016-10-27 | $21.16 | $21.16 | $20.76 | $20.94 | $15.53 | 9,707 |
| 2016-10-26 | $21.09 | $21.13 | $21.07 | $21.13 | $15.67 | 3,043 |
| 2016-10-25 | $21.07 | $21.24 | $21.05 | $21.09 | $15.64 | 12,386 |
| 2016-10-24 | $21.15 | $21.15 | $21.04 | $21.11 | $15.66 | 14,599 |
| 2016-10-21 | $20.55 | $21.23 | $20.55 | $21.16 | $15.70 | 8,361 |
| 2016-10-20 | $21.46 | $21.64 | $21.46 | $21.64 | $14.57 | 3,345 |
| 2016-10-19 | $21.46 | $21.63 | $21.46 | $21.54 | $14.50 | 2,654 |
| 2016-10-18 | $21.44 | $21.52 | $21.35 | $21.52 | $14.48 | 4,474 |
| 2016-10-17 | $21.27 | $21.52 | $21.25 | $21.38 | $14.39 | 7,458 |
| 2016-10-14 | $21.41 | $21.41 | $21.08 | $21.22 | $14.28 | 8,643 |
| 2016-10-13 | $21.34 | $21.43 | $21.30 | $21.32 | $14.35 | 10,210 |
| 2016-10-12 | $21.45 | $21.65 | $21.40 | $21.44 | $14.43 | 39,903 |
| 2016-10-11 | $21.66 | $21.69 | $21.40 | $21.48 | $14.46 | 8,656 |
| 2016-10-10 | $21.66 | $21.74 | $21.50 | $21.73 | $14.63 | 10,994 |
| 2016-10-07 | $21.40 | $21.58 | $21.40 | $21.58 | $14.53 | 3,838 |
| 2016-10-06 | $21.64 | $21.75 | $21.44 | $21.63 | $14.56 | 2,951 |
| 2016-10-05 | $21.49 | $21.75 | $21.48 | $21.73 | $14.63 | 9,073 |
| 2016-10-04 | $21.46 | $21.50 | $21.31 | $21.41 | $14.41 | 7,680 |
| 2016-10-03 | $21.81 | $21.81 | $21.40 | $21.46 | $14.44 | 18,183 |
| 2016-09-30 | $21.46 | $21.90 | $21.40 | $21.88 | $14.73 | 25,378 |
| 2016-09-29 | $21.44 | $21.49 | $21.36 | $21.40 | $14.40 | 4,757 |
| 2016-09-28 | $21.46 | $21.50 | $21.40 | $21.48 | $14.46 | 8,446 |
| 2016-09-27 | $21.40 | $21.55 | $21.40 | $21.50 | $14.47 | 12,208 |
| 2016-09-26 | $21.42 | $21.45 | $21.37 | $21.37 | $14.38 | 9,769 |
| 2016-09-23 | $21.45 | $21.58 | $21.38 | $21.51 | $14.48 | 14,844 |
| 2016-09-22 | $21.43 | $21.58 | $21.35 | $21.55 | $14.51 | 14,095 |
| 2016-09-21 | $21.43 | $21.49 | $21.25 | $21.45 | $14.44 | 10,205 |
| 2016-09-20 | $21.30 | $21.38 | $21.23 | $21.37 | $14.38 | 6,227 |
| 2016-09-19 | $21.08 | $21.29 | $21.08 | $21.27 | $14.32 | 15,332 |
| 2016-09-16 | $21.50 | $21.50 | $20.80 | $20.85 | $14.03 | 66,523 |
| 2016-09-15 | $21.10 | $21.55 | $21.10 | $21.47 | $14.45 | 17,381 |
| 2016-09-14 | $21.19 | $21.47 | $21.10 | $21.28 | $14.32 | 19,428 |
| 2016-09-13 | $21.10 | $21.20 | $21.10 | $21.13 | $14.22 | 15,489 |
| 2016-09-12 | $21.03 | $21.20 | $21.00 | $21.20 | $14.27 | 22,482 |
| 2016-09-09 | $21.23 | $21.24 | $21.10 | $21.13 | $14.22 | 26,160 |
| 2016-09-08 | $21.18 | $21.24 | $21.09 | $21.14 | $14.23 | 38,340 |
| 2016-09-07 | $21.20 | $21.25 | $21.18 | $21.23 | $14.29 | 14,988 |
| 2016-09-06 | $21.06 | $21.33 | $20.86 | $21.18 | $14.26 | 14,633 |
| 2016-09-02 | $20.90 | $20.99 | $20.82 | $20.98 | $14.12 | 15,116 |
| 2016-09-01 | $20.89 | $20.90 | $20.75 | $20.90 | $14.07 | 14,383 |
| 2016-08-31 | $20.70 | $20.90 | $20.70 | $20.81 | $14.01 | 6,275 |
| 2016-08-30 | $20.87 | $20.90 | $20.84 | $20.84 | $14.03 | 7,498 |
| 2016-08-29 | $20.89 | $20.89 | $20.80 | $20.83 | $14.02 | 6,749 |
| 2016-08-26 | $20.86 | $20.89 | $20.64 | $20.88 | $14.05 | 2,987 |
| 2016-08-25 | $21.20 | $21.25 | $20.66 | $20.80 | $14.00 | 7,925 |
| 2016-08-24 | $21.40 | $21.40 | $20.02 | $21.20 | $14.27 | 15,819 |
| 2016-08-23 | $21.27 | $21.49 | $21.26 | $21.39 | $14.40 | 8,318 |
| 2016-08-22 | $21.25 | $21.34 | $21.21 | $21.25 | $14.30 | 5,480 |
| 2016-08-19 | $21.17 | $21.35 | $21.08 | $21.28 | $14.32 | 25,143 |
| 2016-08-18 | $21.25 | $21.25 | $20.83 | $21.19 | $14.26 | 8,503 |
| 2016-08-17 | $21.00 | $21.30 | $20.88 | $21.29 | $14.33 | 4,285 |
| 2016-08-16 | $21.25 | $21.45 | $20.75 | $21.21 | $14.28 | 13,369 |
| 2016-08-15 | $21.31 | $21.49 | $20.97 | $21.37 | $14.38 | 9,085 |
| 2016-08-12 | $21.11 | $21.35 | $20.94 | $21.31 | $14.34 | 13,744 |
| 2016-08-11 | $21.05 | $21.24 | $21.05 | $21.17 | $14.25 | 5,952 |
| 2016-08-10 | $21.28 | $21.28 | $20.76 | $20.95 | $14.10 | 3,622 |
| 2016-08-09 | $20.92 | $21.23 | $20.81 | $21.22 | $14.28 | 5,579 |
| 2016-08-08 | $20.95 | $20.95 | $20.52 | $20.87 | $14.05 | 2,971 |
| 2016-08-05 | $20.54 | $20.83 | $20.54 | $20.83 | $14.02 | 8,935 |
| 2016-08-04 | $20.65 | $21.00 | $20.51 | $20.61 | $13.87 | 4,933 |
| 2016-08-03 | $20.39 | $20.77 | $20.37 | $20.59 | $13.86 | 6,984 |
| 2016-08-02 | $20.55 | $20.89 | $20.50 | $20.53 | $13.82 | 7,816 |
| 2016-08-01 | $21.02 | $21.28 | $20.62 | $20.64 | $13.89 | 12,523 |
| 2016-07-29 | $21.35 | $21.43 | $20.79 | $21.21 | $14.28 | 17,060 |
| 2016-07-28 | $21.05 | $21.40 | $21.05 | $21.38 | $14.39 | 15,721 |
| 2016-07-27 | $21.50 | $21.50 | $20.59 | $21.30 | $14.34 | 15,532 |
| 2016-07-26 | $20.90 | $21.63 | $20.90 | $21.49 | $14.46 | 22,992 |
| 2016-07-25 | $21.33 | $21.46 | $19.95 | $21.05 | $14.17 | 15,573 |
| 2016-07-22 | $21.38 | $21.55 | $20.91 | $21.35 | $14.37 | 6,854 |
| 2016-07-21 | $21.36 | $21.50 | $21.23 | $21.47 | $14.36 | 16,904 |
| 2016-07-20 | $21.53 | $21.53 | $19.96 | $21.17 | $14.16 | 26,792 |
| 2016-07-19 | $21.64 | $21.64 | $21.46 | $21.51 | $14.39 | 42,197 |
| 2016-07-18 | $21.56 | $21.60 | $21.36 | $21.51 | $14.39 | 17,210 |
| 2016-07-15 | $21.80 | $21.80 | $21.25 | $21.60 | $14.45 | 34,105 |
| 2016-07-14 | $21.47 | $21.72 | $21.02 | $21.65 | $14.48 | 15,931 |
| 2016-07-13 | $21.24 | $21.50 | $20.87 | $21.37 | $14.30 | 14,463 |
| 2016-07-12 | $20.99 | $21.54 | $20.78 | $21.23 | $14.20 | 29,274 |
| 2016-07-11 | $21.00 | $21.00 | $20.50 | $20.99 | $14.04 | 27,141 |
| 2016-07-08 | $20.51 | $20.90 | $20.39 | $20.90 | $13.98 | 29,946 |
| 2016-07-07 | $20.67 | $20.75 | $20.30 | $20.37 | $13.63 | 25,378 |
| 2016-07-06 | $20.12 | $20.82 | $20.12 | $20.70 | $13.85 | 20,374 |
| 2016-07-05 | $20.26 | $20.43 | $20.16 | $20.23 | $13.53 | 25,328 |
| 2016-07-01 | $20.30 | $20.51 | $20.26 | $20.37 | $13.63 | 10,250 |
| 2016-06-30 | $20.19 | $20.42 | $20.06 | $20.37 | $13.63 | 28,389 |
| 2016-06-29 | $20.12 | $20.41 | $20.05 | $20.20 | $13.51 | 21,035 |
| 2016-06-28 | $20.05 | $20.16 | $19.76 | $20.01 | $13.39 | 53,777 |
| 2016-06-27 | $19.85 | $20.46 | $19.83 | $19.90 | $13.31 | 48,773 |
| 2016-06-24 | $20.75 | $21.00 | $20.00 | $20.04 | $13.41 | 886,434 |
| 2016-06-23 | $20.86 | $21.55 | $20.60 | $21.43 | $14.34 | 69,503 |
| 2016-06-22 | $20.75 | $20.87 | $20.32 | $20.86 | $13.96 | 29,172 |
| 2016-06-21 | $20.19 | $20.49 | $20.00 | $20.44 | $13.67 | 27,737 |
| 2016-06-20 | $20.04 | $20.35 | $19.91 | $20.00 | $13.38 | 21,583 |
| 2016-06-17 | $20.20 | $20.20 | $19.86 | $19.87 | $13.29 | 33,870 |
| 2016-06-16 | $20.14 | $20.30 | $19.86 | $20.17 | $13.49 | 73,383 |
| 2016-06-15 | $20.14 | $20.43 | $19.96 | $20.26 | $13.55 | 16,962 |
| 2016-06-14 | $20.19 | $20.47 | $20.01 | $20.07 | $13.43 | 12,142 |
| 2016-06-13 | $20.15 | $20.65 | $20.02 | $20.11 | $13.45 | 45,727 |
| 2016-06-10 | $20.43 | $20.64 | $20.17 | $20.22 | $13.52 | 24,125 |
| 2016-06-09 | $20.54 | $20.66 | $20.34 | $20.51 | $13.72 | 10,367 |
| 2016-06-08 | $20.67 | $20.75 | $20.51 | $20.65 | $13.82 | 34,716 |
| 2016-06-07 | $20.71 | $20.71 | $20.51 | $20.55 | $13.74 | 23,528 |
| 2016-06-06 | $20.60 | $20.68 | $20.60 | $20.62 | $13.80 | 27,584 |
| 2016-06-03 | $20.79 | $20.79 | $20.60 | $20.61 | $13.79 | 26,693 |
| 2016-06-02 | $21.10 | $21.21 | $20.80 | $20.90 | $13.98 | 16,093 |
| 2016-06-01 | $21.40 | $21.46 | $21.08 | $21.12 | $14.13 | 11,530 |
| 2016-05-31 | $21.73 | $21.73 | $21.19 | $21.41 | $14.32 | 22,946 |
| 2016-05-27 | $21.63 | $21.71 | $21.40 | $21.70 | $14.52 | 8,236 |
| 2016-05-26 | $21.75 | $21.76 | $21.60 | $21.65 | $14.48 | 7,938 |
| 2016-05-25 | $21.65 | $21.77 | $21.51 | $21.72 | $14.53 | 17,852 |
| 2016-05-24 | $21.47 | $21.70 | $21.47 | $21.68 | $14.50 | 8,947 |
| 2016-05-23 | $21.60 | $21.63 | $21.37 | $21.59 | $14.44 | 29,756 |
| 2016-05-20 | $21.49 | $21.65 | $21.32 | $21.59 | $14.44 | 13,862 |
| 2016-05-19 | $21.30 | $21.50 | $21.21 | $21.50 | $14.38 | 22,714 |
| 2016-05-18 | $21.02 | $21.49 | $21.00 | $21.46 | $14.36 | 54,030 |
| 2016-05-17 | $21.38 | $21.40 | $21.05 | $21.05 | $14.08 | 23,527 |
| 2016-05-16 | $21.23 | $21.55 | $21.12 | $21.50 | $14.38 | 35,481 |
| 2016-05-13 | $21.07 | $21.50 | $21.05 | $21.13 | $14.14 | 20,061 |
| 2016-05-12 | $21.38 | $21.49 | $21.21 | $21.21 | $14.19 | 6,299 |
| 2016-05-11 | $21.69 | $21.80 | $21.27 | $21.50 | $14.38 | 14,024 |
| 2016-05-10 | $21.82 | $21.82 | $21.37 | $21.70 | $14.52 | 36,711 |
| 2016-05-09 | $21.46 | $21.82 | $21.25 | $21.75 | $14.55 | 28,946 |
| 2016-05-06 | $21.38 | $21.68 | $21.25 | $21.60 | $14.45 | 23,489 |
| 2016-05-05 | $21.50 | $21.50 | $21.21 | $21.50 | $14.38 | 13,703 |
| 2016-05-04 | $21.37 | $21.50 | $20.92 | $21.43 | $14.34 | 22,404 |
| 2016-05-03 | $21.43 | $21.83 | $21.30 | $21.50 | $14.38 | 13,200 |
| 2016-05-02 | $21.00 | $21.57 | $20.92 | $21.46 | $14.36 | 16,545 |
| 2016-04-29 | $20.87 | $20.98 | $20.84 | $20.94 | $14.01 | 9,696 |
| 2016-04-28 | $20.91 | $20.97 | $20.85 | $20.86 | $13.96 | 15,806 |
| 2016-04-27 | $20.87 | $20.98 | $20.83 | $20.94 | $14.01 | 14,283 |
| 2016-04-26 | $20.89 | $21.00 | $20.74 | $20.99 | $14.04 | 20,207 |
| 2016-04-25 | $20.66 | $21.00 | $20.56 | $20.99 | $14.04 | 17,590 |
| 2016-04-22 | $20.52 | $20.74 | $20.52 | $20.61 | $13.79 | 45,977 |
| 2016-04-21 | $20.34 | $20.72 | $20.32 | $20.67 | $13.74 | 14,959 |
| 2016-04-20 | $20.40 | $20.54 | $20.31 | $20.47 | $13.61 | 47,484 |
| 2016-04-19 | $20.48 | $20.55 | $20.41 | $20.53 | $13.65 | 2,184 |
| 2016-04-18 | $20.48 | $20.55 | $20.40 | $20.41 | $13.57 | 6,484 |
| 2016-04-15 | $20.48 | $20.61 | $20.33 | $20.45 | $13.60 | 8,648 |
| 2016-04-14 | $20.81 | $20.98 | $20.18 | $20.56 | $13.67 | 31,177 |
| 2016-04-13 | $20.41 | $20.68 | $20.37 | $20.68 | $13.75 | 14,349 |
| 2016-04-12 | $20.08 | $20.50 | $20.05 | $20.50 | $13.63 | 17,147 |
| 2016-04-11 | $20.00 | $20.23 | $19.79 | $20.19 | $13.42 | 12,060 |
| 2016-04-08 | $20.02 | $20.10 | $20.00 | $20.05 | $13.33 | 8,950 |
| 2016-04-07 | $20.11 | $20.25 | $19.87 | $19.98 | $13.28 | 24,272 |
| 2016-04-06 | $20.43 | $20.43 | $20.10 | $20.16 | $13.40 | 18,339 |
| 2016-04-05 | $20.26 | $20.50 | $20.26 | $20.46 | $13.60 | 8,530 |
| 2016-04-04 | $20.39 | $20.50 | $20.20 | $20.42 | $13.58 | 9,123 |
| 2016-04-01 | $20.21 | $20.40 | $20.01 | $20.22 | $13.44 | 20,247 |
| 2016-03-31 | $20.36 | $20.48 | $20.21 | $20.22 | $13.44 | 24,754 |
| 2016-03-30 | $20.17 | $20.54 | $20.15 | $20.26 | $13.47 | 19,703 |
| 2016-03-29 | $20.11 | $20.46 | $20.10 | $20.23 | $13.45 | 12,332 |
| 2016-03-28 | $20.65 | $20.65 | $20.00 | $20.24 | $13.46 | 22,796 |
| 2016-03-24 | $20.52 | $20.70 | $20.30 | $20.70 | $13.76 | 13,205 |
| 2016-03-23 | $20.41 | $20.61 | $20.25 | $20.60 | $13.70 | 12,495 |
| 2016-03-22 | $20.03 | $20.50 | $20.03 | $20.43 | $13.58 | 15,602 |
| 2016-03-21 | $20.07 | $20.10 | $20.05 | $20.06 | $13.34 | 4,587 |
| 2016-03-18 | $19.81 | $20.34 | $19.81 | $20.04 | $13.32 | 10,458 |
| 2016-03-17 | $20.17 | $20.22 | $19.90 | $20.03 | $13.32 | 10,893 |
| 2016-03-16 | $20.22 | $20.61 | $20.00 | $20.20 | $13.43 | 15,202 |
| 2016-03-15 | $20.42 | $20.63 | $20.10 | $20.13 | $13.38 | 8,158 |
| 2016-03-14 | $20.45 | $20.70 | $20.10 | $20.30 | $13.50 | 10,658 |
| 2016-03-11 | $20.38 | $20.61 | $20.35 | $20.40 | $13.56 | 11,636 |
| 2016-03-10 | $20.34 | $20.45 | $20.16 | $20.29 | $13.49 | 24,137 |
| 2016-03-09 | $19.95 | $20.50 | $19.95 | $20.22 | $13.44 | 11,706 |
| 2016-03-08 | $20.57 | $20.57 | $19.88 | $19.93 | $13.25 | 13,159 |
| 2016-03-07 | $20.11 | $20.33 | $20.11 | $20.20 | $13.43 | 7,449 |
| 2016-03-04 | $20.20 | $20.46 | $19.71 | $20.02 | $13.31 | 32,563 |
| 2016-03-03 | $20.10 | $20.64 | $20.05 | $20.11 | $13.37 | 27,870 |
| 2016-03-02 | $20.10 | $20.30 | $20.06 | $20.10 | $13.36 | 35,118 |
| 2016-03-01 | $20.10 | $20.15 | $20.06 | $20.10 | $13.36 | 23,974 |
| 2016-02-29 | $20.10 | $20.19 | $20.01 | $20.02 | $13.31 | 10,827 |
| 2016-02-26 | $20.10 | $20.12 | $20.04 | $20.10 | $13.36 | 10,285 |
| 2016-02-25 | $20.10 | $20.15 | $19.95 | $20.10 | $13.36 | 28,747 |
| 2016-02-24 | $20.00 | $20.32 | $19.96 | $20.10 | $13.36 | 19,378 |
| 2016-02-23 | $20.06 | $20.14 | $19.90 | $20.06 | $13.34 | 10,877 |
| 2016-02-22 | $20.06 | $20.43 | $20.00 | $20.12 | $13.38 | 21,902 |
| 2016-02-19 | $20.00 | $20.24 | $19.95 | $19.99 | $13.29 | 8,933 |
| 2016-02-18 | $20.06 | $20.06 | $19.81 | $20.02 | $13.31 | 19,465 |
| 2016-02-17 | $20.09 | $20.34 | $20.00 | $20.08 | $13.35 | 29,529 |
| 2016-02-16 | $20.00 | $20.36 | $19.93 | $20.06 | $13.34 | 13,095 |
| 2016-02-12 | $19.99 | $19.99 | $19.76 | $19.90 | $13.23 | 3,238 |
| 2016-02-11 | $19.97 | $20.00 | $19.65 | $19.85 | $13.20 | 9,562 |
| 2016-02-10 | $20.23 | $20.23 | $20.00 | $20.02 | $13.31 | 15,458 |
| 2016-02-09 | $20.03 | $20.10 | $19.81 | $20.06 | $13.34 | 16,261 |
| 2016-02-08 | $20.00 | $20.30 | $19.95 | $20.22 | $13.44 | 13,120 |
| 2016-02-05 | $20.08 | $20.55 | $20.08 | $20.26 | $13.47 | 3,174 |
| 2016-02-04 | $20.11 | $20.45 | $20.01 | $20.18 | $13.42 | 16,849 |
| 2016-02-03 | $20.45 | $20.45 | $20.10 | $20.23 | $13.45 | 6,089 |
| 2016-02-02 | $20.29 | $20.67 | $20.17 | $20.35 | $13.53 | 8,124 |
| 2016-02-01 | $20.30 | $20.50 | $20.30 | $20.49 | $13.62 | 2,387 |
| 2016-01-29 | $20.66 | $20.70 | $20.43 | $20.43 | $13.58 | 19,584 |
| 2016-01-28 | $20.44 | $20.67 | $20.25 | $20.60 | $13.70 | 20,741 |
| 2016-01-27 | $20.36 | $20.69 | $20.13 | $20.40 | $13.56 | 18,695 |
| 2016-01-26 | $20.35 | $20.68 | $20.11 | $20.44 | $13.59 | 32,806 |
| 2016-01-25 | $20.70 | $20.70 | $20.25 | $20.42 | $13.58 | 10,515 |
| 2016-01-22 | $20.23 | $20.45 | $20.10 | $20.35 | $13.53 | 27,581 |
| 2016-01-21 | $20.15 | $20.47 | $20.01 | $20.14 | $13.30 | 44,148 |
| 2016-01-20 | $20.26 | $20.33 | $20.01 | $20.26 | $13.38 | 50,359 |
| 2016-01-19 | $20.23 | $20.70 | $20.10 | $20.49 | $13.54 | 43,432 |
| 2016-01-15 | $20.05 | $20.59 | $19.99 | $20.27 | $13.39 | 25,318 |
| 2016-01-14 | $20.30 | $20.40 | $20.05 | $20.24 | $13.37 | 3,475 |
| 2016-01-13 | $20.72 | $20.72 | $20.29 | $20.35 | $13.44 | 6,447 |
| 2016-01-12 | $20.88 | $20.88 | $20.37 | $20.70 | $13.67 | 11,803 |
| 2016-01-11 | $20.61 | $20.85 | $20.56 | $20.69 | $13.67 | 4,403 |
| 2016-01-08 | $20.76 | $20.80 | $20.26 | $20.42 | $13.49 | 8,177 |
| 2016-01-07 | $20.58 | $20.89 | $20.58 | $20.76 | $13.71 | 3,262 |
| 2016-01-06 | $20.68 | $20.89 | $20.50 | $20.89 | $13.80 | 1,503 |
| 2016-01-05 | $20.80 | $20.90 | $20.55 | $20.88 | $13.79 | 9,421 |
| 2016-01-04 | $20.08 | $21.00 | $20.08 | $20.86 | $13.78 | 31,829 |
| 2015-12-31 | $20.74 | $20.77 | $20.10 | $20.34 | $13.44 | 47,590 |
| 2015-12-30 | $20.30 | $21.00 | $20.27 | $20.68 | $13.66 | 29,167 |
| 2015-12-29 | $20.10 | $20.34 | $20.10 | $20.25 | $13.38 | 8,044 |
| 2015-12-28 | $20.20 | $20.49 | $20.00 | $20.00 | $13.21 | 10,901 |
| 2015-12-24 | $20.19 | $20.25 | $20.19 | $20.20 | $13.34 | 3,364 |
| 2015-12-23 | $20.20 | $20.20 | $20.20 | $20.20 | $13.34 | 250 |
| 2015-12-22 | $20.25 | $20.25 | $20.00 | $20.00 | $13.21 | 2,708 |
| 2015-12-21 | $20.14 | $20.36 | $19.96 | $20.20 | $13.34 | 46,194 |
| 2015-12-18 | $20.02 | $20.14 | $19.95 | $20.14 | $13.30 | 36,028 |
| 2015-12-17 | $20.10 | $20.10 | $20.00 | $20.06 | $13.25 | 13,804 |
| 2015-12-16 | $20.14 | $20.14 | $20.00 | $20.00 | $13.21 | 12,857 |
| 2015-12-15 | $19.90 | $20.14 | $19.90 | $20.14 | $13.30 | 24,571 |
| 2015-12-14 | $20.05 | $20.05 | $19.90 | $20.00 | $13.21 | 20,995 |
| 2015-12-11 | $20.00 | $20.14 | $19.87 | $20.01 | $13.22 | 33,042 |
| 2015-12-10 | $19.75 | $20.00 | $19.75 | $20.00 | $13.21 | 184,448 |
| 2015-12-09 | $20.01 | $20.01 | $19.50 | $19.75 | $13.05 | 18,252 |
| 2015-12-08 | $19.87 | $20.42 | $19.87 | $20.04 | $13.24 | 1,691 |
| 2015-12-07 | $20.50 | $20.51 | $19.65 | $20.33 | $13.43 | 3,613 |
| 2015-12-04 | $21.00 | $21.00 | $20.92 | $20.98 | $13.86 | 1,929 |
| 2015-12-03 | $20.80 | $20.80 | $20.80 | $20.80 | $13.74 | 419 |
| 2015-12-02 | $21.04 | $21.04 | $21.04 | $21.04 | $13.90 | 0 |
| 2015-12-01 | $21.04 | $21.04 | $21.04 | $21.04 | $13.90 | 0 |
| 2015-11-30 | $21.09 | $21.09 | $20.60 | $21.04 | $13.90 | 3,436 |
| 2015-11-27 | $20.85 | $20.85 | $20.85 | $20.85 | $13.77 | 0 |
| 2015-11-25 | $20.86 | $20.86 | $20.85 | $20.85 | $13.77 | 495 |
| 2015-11-24 | $20.85 | $20.85 | $20.85 | $20.85 | $13.77 | 590 |
| 2015-11-23 | $20.80 | $20.80 | $20.80 | $20.80 | $13.74 | 143 |
| 2015-11-20 | $20.85 | $20.85 | $20.85 | $20.85 | $13.77 | 680 |
| 2015-11-19 | $20.60 | $20.87 | $20.50 | $20.85 | $13.77 | 4,586 |
| 2015-11-18 | $20.97 | $20.97 | $20.87 | $20.87 | $13.79 | 797 |
| 2015-11-17 | $20.85 | $20.89 | $20.85 | $20.89 | $13.80 | 1,262 |
| 2015-11-16 | $20.87 | $20.95 | $20.83 | $20.94 | $13.83 | 4,693 |
| 2015-11-13 | $20.86 | $21.04 | $20.85 | $20.85 | $13.77 | 2,871 |
| 2015-11-12 | $20.90 | $21.05 | $20.84 | $20.84 | $13.77 | 5,545 |
| 2015-11-11 | $20.85 | $20.99 | $20.50 | $20.98 | $13.86 | 3,211 |
| 2015-11-10 | $21.10 | $21.10 | $20.50 | $21.02 | $13.89 | 2,849 |
| 2015-11-09 | $20.88 | $20.88 | $20.85 | $20.85 | $13.77 | 832 |
| 2015-11-06 | $20.95 | $20.95 | $20.95 | $20.95 | $13.84 | 0 |
| 2015-11-05 | $20.97 | $20.97 | $20.95 | $20.95 | $13.84 | 1,172 |
| 2015-11-04 | $20.86 | $20.98 | $20.85 | $20.98 | $13.86 | 2,139 |
| 2015-11-03 | $21.08 | $21.10 | $21.04 | $21.05 | $13.90 | 2,975 |
| 2015-11-02 | $20.63 | $21.00 | $20.61 | $20.86 | $13.78 | 3,160 |
| 2015-10-30 | $21.00 | $21.00 | $20.60 | $20.61 | $13.62 | 3,639 |
| 2015-10-29 | $21.06 | $21.06 | $20.95 | $20.95 | $13.84 | 544 |
| 2015-10-28 | $20.79 | $20.84 | $20.79 | $20.84 | $13.77 | 1,140 |
| 2015-10-27 | $20.57 | $20.87 | $20.57 | $20.84 | $13.77 | 2,091 |
| 2015-10-26 | $20.99 | $20.99 | $20.99 | $20.99 | $13.87 | 261 |
| 2015-10-23 | $20.85 | $20.99 | $20.85 | $20.99 | $13.87 | 2,365 |
| 2015-10-22 | $20.79 | $21.15 | $20.79 | $21.15 | $13.22 | 516 |
| 2015-10-21 | $20.75 | $21.15 | $20.62 | $21.15 | $13.22 | 1,728 |
| 2015-10-20 | $20.75 | $20.75 | $20.60 | $20.68 | $12.93 | 2,999 |
| 2015-10-19 | $20.74 | $20.75 | $20.74 | $20.75 | $12.97 | 1,571 |
| 2015-10-16 | $20.72 | $20.73 | $20.72 | $20.73 | $12.96 | 701 |
| 2015-10-15 | $20.37 | $20.74 | $20.37 | $20.72 | $12.96 | 3,286 |
| 2015-10-14 | $20.38 | $20.38 | $20.34 | $20.38 | $12.74 | 2,469 |
| 2015-10-13 | $20.38 | $20.38 | $20.38 | $20.38 | $12.74 | 12 |
| 2015-10-12 | $20.25 | $20.25 | $20.25 | $20.25 | $12.66 | 876 |
| 2015-10-09 | $20.34 | $20.34 | $20.34 | $20.34 | $12.72 | 228 |
| 2015-10-08 | $20.28 | $20.36 | $20.26 | $20.34 | $12.72 | 8,447 |
| 2015-10-07 | $20.38 | $20.38 | $20.25 | $20.25 | $12.66 | 3,244 |
| 2015-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $12.69 | 148 |
| 2015-10-05 | $20.25 | $20.40 | $20.25 | $20.30 | $12.69 | 7,627 |
| 2015-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $12.66 | 2,553 |
| 2015-10-01 | $20.28 | $20.28 | $20.25 | $20.25 | $12.66 | 1,273 |
| 2015-09-30 | $20.45 | $20.45 | $20.31 | $20.31 | $12.70 | 718 |
| 2015-09-29 | $20.28 | $20.75 | $20.28 | $20.47 | $12.80 | 925 |
| 2015-09-28 | $20.35 | $20.35 | $20.15 | $20.25 | $12.66 | 11,048 |
| 2015-09-25 | $20.50 | $20.50 | $20.25 | $20.25 | $12.66 | 1,865 |
| 2015-09-24 | $20.38 | $20.46 | $20.25 | $20.46 | $12.79 | 3,410 |
| 2015-09-23 | $20.50 | $20.55 | $20.25 | $20.49 | $12.81 | 6,756 |
| 2015-09-22 | $20.49 | $20.49 | $20.49 | $20.49 | $12.81 | 649 |
| 2015-09-21 | $20.55 | $20.55 | $20.55 | $20.55 | $12.85 | 844 |
| 2015-09-18 | $20.49 | $20.67 | $20.49 | $20.49 | $12.81 | 1,961 |
| 2015-09-17 | $20.54 | $20.54 | $20.49 | $20.49 | $12.81 | 1,051 |
| 2015-09-16 | $20.49 | $20.51 | $20.49 | $20.51 | $12.82 | 4,659 |
| 2015-09-15 | $20.25 | $21.06 | $19.95 | $20.52 | $12.83 | 6,472 |
| 2015-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $12.66 | 1,394 |
| 2015-09-11 | $20.25 | $20.70 | $20.25 | $20.70 | $12.94 | 654 |
| 2015-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $12.66 | 248 |
| 2015-09-09 | $20.30 | $20.50 | $20.25 | $20.26 | $12.67 | 3,243 |
| 2015-09-08 | $20.83 | $20.83 | $20.83 | $20.83 | $13.02 | 127 |
Codorus Valley Bancorp Inc (CVLY) News Headlines
Recent Codorus Valley Bancorp Inc (CVLY) News
Similar Companies to Codorus Valley Bancorp Inc (CVLY) 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 |