Elmira Savings Bank (ESBK) Exchange: NASDAQ
Data as of May 2, 2025
$23.08 ($0.01) 0.04%
Elmira Savings Bank - Daily Information
Click for more stock information on Elmira Savings Bank.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.09 |
| Previous Close | $23.08 |
| High | $23.09 |
| Low | $23.08 |
| Adjusted Open | $23.09 |
| Previous Adjusted Close | $23.08 |
| Adjusted High | $23.09 |
| Adjusted Low | $23.08 |
About Elmira Savings Bank (ESBK)
Elmira Savings Bank (the Bank), formerly Elmira Savings Bank, FSB, is a federally chartered mutual savings bank. As of January 1, 2012, the Bank converted from a federally chartered savings bank to a New York State chartered savings bank. The Bank conducts its business through 10 full service offices located in Chemung, Tompkins, Cayuga, and Steuben Counties, New York, one limited service office located in Tompkins County, New York, and one branch in Schuyler County, New York. It has two subsidiaries: ESB Realty Corp. and ESB Advisory Services, Inc. ESB Realty Corp. It operates as a real estate investment trust. It offers financial services products and financial planning advisory services through its wholly owned subsidiary, ESB Advisory Services, Inc. Its deposits are insured by the Federal Deposit Insurance Corporation (FDIC). Its market areas are in Elmira, New York, and Ithaca, New York, and include the surrounding communities in the southern tier and and central New York region.
Invest in Elmira Savings Bank (ESBK)
Historical Stock Data for Elmira Savings Bank (ESBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | $23.09 | $23.09 | $23.08 | $23.08 | $23.08 | 2,881 |
| 2022-05-12 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 4,689 |
| 2022-05-11 | $23.08 | $23.09 | $23.08 | $23.09 | $23.09 | 4,211 |
| 2022-05-10 | $23.07 | $23.08 | $23.07 | $23.07 | $23.07 | 3,057 |
| 2022-05-09 | $23.05 | $23.07 | $23.05 | $23.05 | $23.05 | 8,638 |
| 2022-05-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 52 |
| 2022-05-05 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,917 |
| 2022-05-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2,429 |
| 2022-05-03 | $23.05 | $23.07 | $23.05 | $23.05 | $23.05 | 300 |
| 2022-05-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 33 |
| 2022-04-29 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 379 |
| 2022-04-28 | $23.04 | $23.07 | $23.04 | $23.04 | $23.04 | 7,151 |
| 2022-04-27 | $23.06 | $23.09 | $23.04 | $23.07 | $23.07 | 19,151 |
| 2022-04-26 | $23.04 | $23.08 | $23.00 | $23.04 | $23.04 | 11,552 |
| 2022-04-25 | $23.03 | $23.08 | $23.03 | $23.08 | $23.08 | 3,280 |
| 2022-04-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,690 |
| 2022-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2022-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2022-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 417 |
| 2022-04-18 | $22.94 | $22.99 | $22.94 | $22.94 | $22.94 | 4,155 |
| 2022-04-14 | $22.94 | $22.96 | $22.88 | $22.96 | $22.96 | 2,000 |
| 2022-04-13 | $22.94 | $22.96 | $22.94 | $22.96 | $22.96 | 1,338 |
| 2022-04-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 246 |
| 2022-04-11 | $23.00 | $23.00 | $22.94 | $22.94 | $22.94 | 2,896 |
| 2022-04-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 703 |
| 2022-04-07 | $22.93 | $22.96 | $22.93 | $22.95 | $22.95 | 1,553 |
| 2022-04-06 | $22.98 | $22.98 | $22.93 | $22.98 | $22.98 | 1,298 |
| 2022-04-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 151 |
| 2022-04-04 | $22.93 | $23.00 | $22.93 | $22.97 | $22.97 | 8,053 |
| 2022-04-01 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 3,066 |
| 2022-03-31 | $22.93 | $22.95 | $22.93 | $22.93 | $22.93 | 13,197 |
| 2022-03-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 7,403 |
| 2022-03-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 3,094 |
| 2022-03-28 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 2,676 |
| 2022-03-25 | $22.93 | $22.95 | $22.93 | $22.95 | $22.95 | 3,053 |
| 2022-03-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 12 |
| 2022-03-23 | $22.92 | $22.93 | $22.91 | $22.93 | $22.93 | 4,052 |
| 2022-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,846 |
| 2022-03-21 | $22.95 | $22.96 | $22.90 | $22.90 | $22.90 | 2,437 |
| 2022-03-18 | $22.90 | $22.96 | $22.90 | $22.96 | $22.96 | 3,510 |
| 2022-03-17 | $22.90 | $22.99 | $22.90 | $22.90 | $22.90 | 16,555 |
| 2022-03-16 | $22.90 | $22.95 | $22.90 | $22.91 | $22.91 | 5,762 |
| 2022-03-15 | $22.93 | $22.94 | $22.91 | $22.91 | $22.91 | 11,381 |
| 2022-03-14 | $22.98 | $23.00 | $22.95 | $22.95 | $22.95 | 5,003 |
| 2022-03-11 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 879 |
| 2022-03-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 251 |
| 2022-03-09 | $22.96 | $22.96 | $22.90 | $22.90 | $22.90 | 1,011 |
| 2022-03-08 | $22.91 | $22.96 | $22.90 | $22.92 | $22.92 | 4,335 |
| 2022-03-07 | $22.94 | $22.94 | $22.88 | $22.88 | $22.88 | 7,754 |
| 2022-03-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 773 |
| 2022-03-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 60 |
| 2022-03-02 | $22.86 | $22.93 | $22.86 | $22.88 | $22.88 | 3,408 |
| 2022-03-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.78 | 878 |
| 2022-02-28 | $22.93 | $22.93 | $22.90 | $22.90 | $22.75 | 728 |
| 2022-02-25 | $22.92 | $22.92 | $22.92 | $22.92 | $22.77 | 68 |
| 2022-02-24 | $22.89 | $22.92 | $22.89 | $22.92 | $22.77 | 1,568 |
| 2022-02-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.75 | 1,730 |
| 2022-02-22 | $22.88 | $22.91 | $22.88 | $22.91 | $22.76 | 2,317 |
| 2022-02-18 | $22.92 | $22.92 | $22.90 | $22.90 | $22.75 | 1,153 |
| 2022-02-17 | $22.89 | $22.91 | $22.89 | $22.90 | $22.75 | 7,016 |
| 2022-02-16 | $22.90 | $22.90 | $22.88 | $22.90 | $22.75 | 15,241 |
| 2022-02-15 | $22.88 | $22.93 | $22.88 | $22.91 | $22.76 | 3,805 |
| 2022-02-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.76 | 312 |
| 2022-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.80 | 1,252 |
| 2022-02-10 | $22.95 | $22.95 | $22.91 | $22.91 | $22.76 | 250 |
| 2022-02-09 | $22.87 | $22.95 | $22.86 | $22.91 | $22.76 | 9,351 |
| 2022-02-08 | $22.86 | $22.94 | $22.86 | $22.91 | $22.76 | 1,629 |
| 2022-02-07 | $22.90 | $22.91 | $22.90 | $22.91 | $22.76 | 442 |
| 2022-02-04 | $22.86 | $22.99 | $22.86 | $22.99 | $22.84 | 5,326 |
| 2022-02-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.72 | 66 |
| 2022-02-02 | $22.86 | $22.89 | $22.86 | $22.87 | $22.72 | 5,273 |
| 2022-02-01 | $22.85 | $22.87 | $22.85 | $22.87 | $22.72 | 1,363 |
| 2022-01-31 | $22.83 | $22.85 | $22.83 | $22.85 | $22.70 | 3,333 |
| 2022-01-28 | $22.83 | $22.85 | $22.83 | $22.85 | $22.70 | 3,722 |
| 2022-01-27 | $22.69 | $22.83 | $22.69 | $22.83 | $22.68 | 5,468 |
| 2022-01-26 | $22.83 | $22.83 | $22.80 | $22.80 | $22.65 | 9,645 |
| 2022-01-25 | $22.77 | $22.81 | $22.77 | $22.79 | $22.64 | 13,718 |
| 2022-01-24 | $22.75 | $22.79 | $22.75 | $22.76 | $22.61 | 2,563 |
| 2022-01-21 | $22.80 | $22.83 | $22.80 | $22.82 | $22.67 | 3,286 |
| 2022-01-20 | $22.86 | $22.86 | $22.82 | $22.82 | $22.67 | 993 |
| 2022-01-19 | $22.86 | $22.86 | $22.82 | $22.84 | $22.69 | 1,228 |
| 2022-01-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.67 | 1,360 |
| 2022-01-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.65 | 210 |
| 2022-01-13 | $22.73 | $22.88 | $22.73 | $22.83 | $22.68 | 5,191 |
| 2022-01-12 | $22.82 | $22.82 | $22.81 | $22.82 | $22.67 | 29,583 |
| 2022-01-11 | $22.84 | $22.84 | $22.81 | $22.81 | $22.66 | 3,766 |
| 2022-01-10 | $22.84 | $22.84 | $22.81 | $22.82 | $22.67 | 20,063 |
| 2022-01-07 | $22.82 | $22.82 | $22.81 | $22.82 | $22.67 | 3,449 |
| 2022-01-06 | $22.83 | $22.85 | $22.81 | $22.81 | $22.66 | 30,314 |
| 2022-01-05 | $22.83 | $22.85 | $22.83 | $22.83 | $22.68 | 13,317 |
| 2022-01-04 | $22.83 | $22.86 | $22.83 | $22.84 | $22.69 | 1,926 |
| 2022-01-03 | $22.82 | $22.87 | $22.82 | $22.84 | $22.70 | 3,349 |
| 2021-12-31 | $22.85 | $22.87 | $22.84 | $22.84 | $22.69 | 1,136 |
| 2021-12-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.70 | 619 |
| 2021-12-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.69 | 158 |
| 2021-12-28 | $22.81 | $22.84 | $22.80 | $22.82 | $22.67 | 4,055 |
| 2021-12-27 | $22.81 | $22.88 | $22.81 | $22.84 | $22.69 | 2,517 |
| 2021-12-23 | $22.80 | $22.85 | $22.80 | $22.80 | $22.65 | 2,880 |
| 2021-12-22 | $22.80 | $22.85 | $22.80 | $22.85 | $22.70 | 4,229 |
| 2021-12-21 | $22.80 | $22.84 | $22.80 | $22.84 | $22.69 | 929 |
| 2021-12-20 | $22.99 | $22.99 | $22.80 | $22.81 | $22.66 | 2,344 |
| 2021-12-17 | $22.81 | $23.05 | $22.72 | $23.05 | $22.90 | 23,347 |
| 2021-12-16 | $22.91 | $23.22 | $22.83 | $23.02 | $22.87 | 13,487 |
| 2021-12-15 | $22.78 | $23.00 | $22.75 | $23.00 | $22.85 | 8,848 |
| 2021-12-14 | $22.80 | $22.80 | $22.79 | $22.79 | $22.64 | 4,767 |
| 2021-12-13 | $22.79 | $22.81 | $22.79 | $22.79 | $22.64 | 15,020 |
| 2021-12-10 | $22.83 | $22.83 | $22.79 | $22.79 | $22.64 | 4,015 |
| 2021-12-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.65 | 757 |
| 2021-12-08 | $22.79 | $22.82 | $22.79 | $22.80 | $22.65 | 1,519 |
| 2021-12-07 | $22.78 | $22.79 | $22.78 | $22.78 | $22.63 | 3,799 |
| 2021-12-06 | $22.78 | $22.80 | $22.78 | $22.78 | $22.63 | 8,524 |
| 2021-12-03 | $22.85 | $22.85 | $22.79 | $22.79 | $22.64 | 1,883 |
| 2021-12-02 | $22.80 | $22.86 | $22.80 | $22.85 | $22.71 | 4,848 |
| 2021-12-01 | $22.85 | $22.90 | $22.83 | $22.87 | $22.57 | 20,831 |
| 2021-11-30 | $22.84 | $22.86 | $22.84 | $22.84 | $22.54 | 6,503 |
| 2021-11-29 | $22.84 | $22.86 | $22.84 | $22.86 | $22.56 | 3,976 |
| 2021-11-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.54 | 195 |
| 2021-11-24 | $22.88 | $22.89 | $22.86 | $22.88 | $22.58 | 5,235 |
| 2021-11-23 | $22.86 | $22.89 | $22.86 | $22.86 | $22.56 | 1,024 |
| 2021-11-22 | $22.84 | $22.85 | $22.84 | $22.85 | $22.55 | 11,168 |
| 2021-11-19 | $22.84 | $22.85 | $22.84 | $22.85 | $22.55 | 10,669 |
| 2021-11-18 | $22.85 | $22.87 | $22.82 | $22.87 | $22.57 | 980 |
| 2021-11-17 | $22.82 | $22.88 | $22.82 | $22.82 | $22.52 | 4,017 |
| 2021-11-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.52 | 314 |
| 2021-11-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.54 | 706 |
| 2021-11-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.50 | 823 |
| 2021-11-11 | $22.81 | $22.81 | $22.80 | $22.80 | $22.50 | 870 |
| 2021-11-10 | $22.75 | $22.84 | $22.75 | $22.80 | $22.50 | 2,732 |
| 2021-11-09 | $22.78 | $22.83 | $22.76 | $22.80 | $22.50 | 24,405 |
| 2021-11-08 | $22.84 | $22.84 | $22.80 | $22.80 | $22.50 | 1,809 |
| 2021-11-05 | $22.78 | $22.78 | $22.77 | $22.77 | $22.47 | 2,784 |
| 2021-11-04 | $22.76 | $22.80 | $22.76 | $22.79 | $22.49 | 2,528 |
| 2021-11-03 | $22.78 | $22.81 | $22.78 | $22.78 | $22.48 | 8,138 |
| 2021-11-02 | $22.78 | $22.80 | $22.78 | $22.79 | $22.49 | 5,056 |
| 2021-11-01 | $22.78 | $22.80 | $22.78 | $22.78 | $22.48 | 5,384 |
| 2021-10-29 | $22.78 | $22.78 | $22.76 | $22.76 | $22.46 | 1,283 |
| 2021-10-28 | $22.80 | $22.80 | $22.75 | $22.75 | $22.45 | 2,065 |
| 2021-10-27 | $22.75 | $22.83 | $22.75 | $22.75 | $22.45 | 2,743 |
| 2021-10-26 | $22.85 | $22.85 | $22.75 | $22.75 | $22.45 | 3,946 |
| 2021-10-25 | $22.81 | $22.84 | $22.75 | $22.75 | $22.45 | 10,739 |
| 2021-10-22 | $22.73 | $22.83 | $22.73 | $22.83 | $22.53 | 2,098 |
| 2021-10-21 | $22.79 | $22.79 | $22.75 | $22.75 | $22.45 | 18,938 |
| 2021-10-20 | $22.73 | $22.81 | $22.73 | $22.75 | $22.45 | 5,281 |
| 2021-10-19 | $22.72 | $22.88 | $22.72 | $22.83 | $22.53 | 2,708 |
| 2021-10-18 | $22.72 | $22.86 | $22.72 | $22.72 | $22.42 | 23,384 |
| 2021-10-15 | $22.72 | $22.93 | $22.69 | $22.74 | $22.44 | 7,092 |
| 2021-10-14 | $22.69 | $22.73 | $22.69 | $22.70 | $22.40 | 9,829 |
| 2021-10-13 | $22.72 | $22.72 | $22.65 | $22.70 | $22.41 | 17,711 |
| 2021-10-12 | $22.65 | $22.72 | $22.60 | $22.68 | $22.39 | 28,369 |
| 2021-10-11 | $22.66 | $22.71 | $22.65 | $22.70 | $22.41 | 12,884 |
| 2021-10-08 | $22.57 | $22.71 | $22.57 | $22.65 | $22.36 | 19,793 |
| 2021-10-07 | $22.62 | $22.70 | $22.44 | $22.50 | $22.21 | 71,619 |
| 2021-10-06 | $22.60 | $22.70 | $22.60 | $22.65 | $22.36 | 104,725 |
| 2021-10-05 | $22.51 | $22.70 | $22.51 | $22.70 | $22.41 | 49,320 |
| 2021-10-04 | $22.50 | $22.70 | $22.44 | $22.70 | $22.41 | 382,457 |
| 2021-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 555 |
| 2021-09-30 | $13.30 | $13.63 | $13.30 | $13.34 | $13.17 | 3,231 |
| 2021-09-29 | $13.35 | $13.44 | $13.35 | $13.42 | $13.25 | 678 |
| 2021-09-28 | $13.33 | $13.57 | $13.33 | $13.40 | $13.23 | 1,268 |
| 2021-09-27 | $13.84 | $13.84 | $13.50 | $13.50 | $13.32 | 589 |
| 2021-09-24 | $13.18 | $13.18 | $13.15 | $13.16 | $12.99 | 4,173 |
| 2021-09-23 | $13.14 | $14.01 | $13.14 | $13.17 | $12.99 | 3,821 |
| 2021-09-22 | $13.15 | $13.42 | $13.14 | $13.42 | $13.25 | 2,141 |
| 2021-09-21 | $13.15 | $13.20 | $13.15 | $13.19 | $13.02 | 1,685 |
| 2021-09-20 | $13.03 | $13.15 | $13.03 | $13.15 | $12.98 | 1,595 |
| 2021-09-17 | $13.27 | $13.69 | $13.04 | $13.69 | $13.51 | 4,047 |
| 2021-09-16 | $13.20 | $13.20 | $12.80 | $13.13 | $12.96 | 4,160 |
| 2021-09-15 | $13.37 | $13.37 | $13.02 | $13.31 | $13.14 | 1,458 |
| 2021-09-14 | $13.48 | $13.48 | $13.16 | $13.16 | $12.99 | 5,237 |
| 2021-09-13 | $13.93 | $13.93 | $13.20 | $13.59 | $13.41 | 5,127 |
| 2021-09-10 | $13.64 | $13.95 | $13.21 | $13.51 | $13.33 | 5,868 |
| 2021-09-09 | $13.69 | $13.92 | $13.41 | $13.43 | $13.26 | 4,512 |
| 2021-09-08 | $13.27 | $14.11 | $13.27 | $14.09 | $13.91 | 2,112 |
| 2021-09-07 | $13.62 | $13.68 | $13.33 | $13.33 | $13.16 | 4,756 |
| 2021-09-03 | $13.86 | $13.86 | $13.65 | $13.66 | $13.48 | 1,944 |
| 2021-09-02 | $13.89 | $13.98 | $13.89 | $13.98 | $13.80 | 965 |
| 2021-09-01 | $14.08 | $14.08 | $13.93 | $13.99 | $13.80 | 3,636 |
| 2021-08-31 | $14.19 | $14.39 | $14.19 | $14.39 | $14.05 | 2,068 |
| 2021-08-30 | $13.85 | $14.14 | $13.85 | $14.10 | $13.77 | 3,898 |
| 2021-08-27 | $13.84 | $13.84 | $13.77 | $13.77 | $13.45 | 940 |
| 2021-08-26 | $13.93 | $14.23 | $13.62 | $13.65 | $13.33 | 3,266 |
| 2021-08-25 | $14.12 | $14.12 | $14.12 | $14.12 | $13.79 | 1,307 |
| 2021-08-24 | $14.10 | $14.10 | $13.66 | $13.69 | $13.37 | 1,230 |
| 2021-08-23 | $14.01 | $14.10 | $14.01 | $14.10 | $13.77 | 345 |
| 2021-08-20 | $13.72 | $13.86 | $13.72 | $13.86 | $13.53 | 296 |
| 2021-08-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.38 | 530 |
| 2021-08-18 | $13.75 | $13.83 | $13.64 | $13.64 | $13.32 | 1,172 |
| 2021-08-17 | $13.51 | $14.03 | $13.51 | $13.56 | $13.24 | 7,151 |
| 2021-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.67 | 1,242 |
| 2021-08-13 | $14.18 | $14.18 | $14.18 | $14.18 | $13.84 | 214 |
| 2021-08-12 | $14.37 | $14.38 | $13.86 | $13.86 | $13.53 | 417 |
| 2021-08-11 | $14.02 | $14.02 | $13.80 | $13.80 | $13.48 | 3,793 |
| 2021-08-10 | $14.33 | $14.33 | $13.90 | $13.94 | $13.61 | 1,142 |
| 2021-08-09 | $13.66 | $14.39 | $13.66 | $14.21 | $13.87 | 826 |
| 2021-08-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.65 | 345 |
| 2021-08-05 | $13.54 | $13.55 | $13.54 | $13.55 | $13.23 | 2,891 |
| 2021-08-04 | $13.54 | $14.11 | $13.51 | $13.75 | $13.43 | 2,792 |
| 2021-08-03 | $13.85 | $13.87 | $13.85 | $13.85 | $13.53 | 1,351 |
| 2021-08-02 | $13.76 | $13.85 | $13.51 | $13.85 | $13.53 | 2,893 |
| 2021-07-30 | $14.30 | $14.30 | $14.30 | $14.30 | $13.97 | 13 |
| 2021-07-29 | $14.64 | $14.64 | $14.30 | $14.30 | $13.97 | 2,419 |
| 2021-07-28 | $14.21 | $14.21 | $14.21 | $14.21 | $13.87 | 171 |
| 2021-07-27 | $14.25 | $14.30 | $14.25 | $14.30 | $13.96 | 648 |
| 2021-07-26 | $14.23 | $14.23 | $14.23 | $14.23 | $13.89 | 368 |
| 2021-07-23 | $14.46 | $14.46 | $14.46 | $14.46 | $14.12 | 229 |
| 2021-07-22 | $14.69 | $14.69 | $14.44 | $14.44 | $14.10 | 1,263 |
| 2021-07-21 | $14.62 | $14.62 | $13.94 | $13.94 | $13.61 | 1,020 |
| 2021-07-20 | $14.70 | $14.70 | $14.25 | $14.25 | $13.92 | 3,202 |
| 2021-07-19 | $14.25 | $14.46 | $14.25 | $14.27 | $13.94 | 2,608 |
| 2021-07-16 | $14.12 | $14.12 | $14.12 | $14.12 | $13.79 | 871 |
| 2021-07-15 | $14.46 | $14.46 | $14.11 | $14.11 | $13.78 | 657 |
| 2021-07-14 | $13.18 | $14.50 | $13.18 | $14.46 | $14.12 | 8,055 |
| 2021-07-13 | $14.31 | $14.31 | $14.31 | $14.31 | $13.97 | 100 |
| 2021-07-12 | $14.31 | $14.31 | $14.31 | $14.31 | $13.97 | 91 |
| 2021-07-09 | $14.50 | $14.50 | $14.25 | $14.31 | $13.97 | 834 |
| 2021-07-08 | $14.75 | $14.75 | $14.48 | $14.48 | $14.14 | 1,279 |
| 2021-07-07 | $14.50 | $14.66 | $14.25 | $14.66 | $14.32 | 2,991 |
| 2021-07-06 | $14.29 | $14.29 | $14.29 | $14.29 | $13.95 | 450 |
| 2021-07-02 | $14.53 | $14.70 | $14.43 | $14.43 | $14.09 | 1,005 |
| 2021-07-01 | $14.50 | $14.50 | $14.30 | $14.30 | $13.96 | 307 |
| 2021-06-30 | $14.31 | $14.31 | $14.31 | $14.31 | $13.97 | 616 |
| 2021-06-29 | $14.35 | $14.75 | $14.30 | $14.30 | $13.96 | 2,271 |
| 2021-06-28 | $14.52 | $14.74 | $14.30 | $14.45 | $14.11 | 2,010 |
| 2021-06-25 | $14.11 | $15.05 | $14.11 | $15.05 | $14.70 | 10,618 |
| 2021-06-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.82 | 101 |
| 2021-06-23 | $14.15 | $14.15 | $14.15 | $14.15 | $13.82 | 1,022 |
| 2021-06-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.06 | 14 |
| 2021-06-21 | $14.35 | $14.40 | $14.14 | $14.40 | $14.06 | 2,830 |
| 2021-06-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.08 | 471 |
| 2021-06-17 | $14.39 | $14.46 | $14.22 | $14.22 | $13.89 | 3,255 |
| 2021-06-16 | $14.48 | $14.48 | $14.25 | $14.25 | $13.92 | 2,688 |
| 2021-06-15 | $14.36 | $14.50 | $14.36 | $14.49 | $14.15 | 6,083 |
| 2021-06-14 | $14.25 | $14.45 | $14.01 | $14.45 | $14.11 | 3,090 |
| 2021-06-11 | $14.46 | $14.46 | $14.14 | $14.40 | $14.06 | 12,604 |
| 2021-06-10 | $14.47 | $14.47 | $14.33 | $14.33 | $13.99 | 1,648 |
| 2021-06-09 | $14.20 | $14.20 | $14.10 | $14.18 | $13.85 | 1,457 |
| 2021-06-08 | $13.85 | $14.21 | $13.85 | $14.10 | $13.77 | 2,862 |
| 2021-06-07 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 384 |
| 2021-06-04 | $14.18 | $14.45 | $13.83 | $14.41 | $14.07 | 2,747 |
| 2021-06-03 | $14.18 | $14.18 | $14.07 | $14.07 | $13.74 | 437 |
| 2021-06-02 | $14.01 | $14.19 | $13.98 | $14.19 | $13.86 | 4,265 |
| 2021-06-01 | $13.88 | $14.18 | $13.74 | $14.18 | $13.70 | 17,041 |
| 2021-05-28 | $13.82 | $13.82 | $13.74 | $13.74 | $13.28 | 3,768 |
| 2021-05-27 | $13.68 | $13.74 | $13.65 | $13.74 | $13.28 | 1,830 |
| 2021-05-26 | $13.84 | $13.84 | $13.61 | $13.74 | $13.28 | 5,577 |
| 2021-05-25 | $13.65 | $13.67 | $13.62 | $13.62 | $13.16 | 1,099 |
| 2021-05-24 | $13.88 | $13.88 | $13.60 | $13.61 | $13.15 | 4,357 |
| 2021-05-21 | $13.60 | $13.82 | $13.60 | $13.82 | $13.35 | 2,660 |
| 2021-05-20 | $13.59 | $13.60 | $13.59 | $13.60 | $13.14 | 1,458 |
| 2021-05-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.17 | 1,774 |
| 2021-05-18 | $13.65 | $13.65 | $13.35 | $13.45 | $12.99 | 6,790 |
| 2021-05-17 | $13.75 | $13.75 | $13.50 | $13.50 | $13.05 | 1,066 |
| 2021-05-14 | $13.86 | $13.86 | $13.39 | $13.64 | $13.18 | 4,005 |
| 2021-05-13 | $13.86 | $13.86 | $13.82 | $13.82 | $13.35 | 615 |
| 2021-05-12 | $13.74 | $13.91 | $13.73 | $13.82 | $13.35 | 6,720 |
| 2021-05-11 | $13.70 | $13.70 | $13.69 | $13.69 | $13.23 | 1,601 |
| 2021-05-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.38 | 673 |
| 2021-05-07 | $13.60 | $13.85 | $13.60 | $13.85 | $13.39 | 834 |
| 2021-05-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.11 | 118 |
| 2021-05-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.11 | 199 |
| 2021-05-04 | $13.64 | $13.64 | $13.51 | $13.59 | $13.13 | 2,282 |
| 2021-05-03 | $13.50 | $13.64 | $13.50 | $13.64 | $13.18 | 911 |
| 2021-04-30 | $13.28 | $13.50 | $13.28 | $13.36 | $12.91 | 2,956 |
| 2021-04-29 | $13.50 | $13.50 | $13.30 | $13.30 | $12.85 | 1,337 |
| 2021-04-28 | $13.75 | $13.98 | $13.35 | $13.51 | $13.06 | 17,944 |
| 2021-04-27 | $13.76 | $13.98 | $13.75 | $13.88 | $13.41 | 4,652 |
| 2021-04-26 | $13.48 | $13.62 | $13.48 | $13.62 | $13.16 | 1,075 |
| 2021-04-23 | $13.28 | $13.50 | $13.23 | $13.50 | $13.05 | 15,573 |
| 2021-04-22 | $13.78 | $13.79 | $13.50 | $13.50 | $13.05 | 3,610 |
| 2021-04-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.15 | 288 |
| 2021-04-20 | $13.64 | $13.73 | $13.60 | $13.70 | $13.24 | 2,756 |
| 2021-04-19 | $13.60 | $13.62 | $13.60 | $13.62 | $13.16 | 1,198 |
| 2021-04-16 | $13.81 | $13.81 | $13.52 | $13.77 | $13.31 | 652 |
| 2021-04-15 | $13.54 | $13.56 | $13.51 | $13.56 | $13.10 | 752 |
| 2021-04-14 | $13.66 | $13.85 | $13.51 | $13.51 | $13.05 | 1,716 |
| 2021-04-13 | $13.70 | $13.78 | $13.70 | $13.70 | $13.24 | 2,744 |
| 2021-04-12 | $13.66 | $13.78 | $13.66 | $13.76 | $13.30 | 3,624 |
| 2021-04-09 | $13.60 | $13.88 | $13.60 | $13.83 | $13.36 | 1,528 |
| 2021-04-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.08 | 28 |
| 2021-04-07 | $13.83 | $13.84 | $13.53 | $13.53 | $13.08 | 847 |
| 2021-04-06 | $13.75 | $13.75 | $13.51 | $13.64 | $13.18 | 541 |
| 2021-04-05 | $13.36 | $13.59 | $13.35 | $13.35 | $12.90 | 3,138 |
| 2021-04-01 | $13.80 | $13.80 | $13.35 | $13.35 | $12.90 | 1,688 |
| 2021-03-31 | $13.60 | $13.63 | $13.50 | $13.50 | $13.05 | 1,997 |
| 2021-03-30 | $13.88 | $13.88 | $13.60 | $13.60 | $13.14 | 7,182 |
| 2021-03-29 | $14.00 | $14.00 | $13.63 | $13.63 | $13.17 | 1,452 |
| 2021-03-26 | $13.85 | $13.86 | $13.85 | $13.85 | $13.38 | 2,272 |
| 2021-03-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.34 | 320 |
| 2021-03-24 | $14.00 | $14.00 | $13.80 | $13.80 | $13.34 | 619 |
| 2021-03-23 | $14.23 | $14.23 | $14.01 | $14.14 | $13.66 | 821 |
| 2021-03-22 | $14.19 | $14.24 | $13.90 | $13.90 | $13.43 | 1,817 |
| 2021-03-19 | $14.07 | $14.26 | $14.07 | $14.26 | $13.78 | 1,042 |
| 2021-03-18 | $14.20 | $14.25 | $14.20 | $14.25 | $13.77 | 2,194 |
| 2021-03-17 | $14.18 | $14.36 | $14.00 | $14.02 | $13.55 | 6,107 |
| 2021-03-16 | $14.44 | $14.50 | $14.44 | $14.50 | $14.01 | 1,253 |
| 2021-03-15 | $14.29 | $14.76 | $13.98 | $14.50 | $14.01 | 4,950 |
| 2021-03-12 | $14.45 | $14.45 | $14.10 | $14.40 | $13.92 | 6,590 |
| 2021-03-11 | $14.28 | $14.48 | $14.25 | $14.25 | $13.77 | 2,180 |
| 2021-03-10 | $14.25 | $14.45 | $14.19 | $14.19 | $13.71 | 4,532 |
| 2021-03-09 | $14.66 | $14.66 | $14.66 | $14.66 | $14.17 | 574 |
| 2021-03-08 | $14.44 | $15.00 | $14.44 | $14.54 | $14.05 | 2,415 |
| 2021-03-05 | $15.18 | $15.18 | $14.32 | $14.35 | $13.87 | 2,469 |
| 2021-03-04 | $15.10 | $15.69 | $14.20 | $15.68 | $15.15 | 4,244 |
| 2021-03-03 | $14.92 | $16.00 | $14.82 | $15.96 | $15.42 | 12,554 |
| 2021-03-02 | $15.25 | $15.40 | $14.99 | $15.40 | $14.74 | 3,557 |
| 2021-03-01 | $16.00 | $16.00 | $14.61 | $15.35 | $14.69 | 4,070 |
| 2021-02-26 | $15.00 | $15.00 | $14.33 | $14.76 | $14.13 | 3,125 |
| 2021-02-25 | $15.00 | $16.00 | $15.00 | $15.12 | $14.47 | 3,680 |
| 2021-02-24 | $16.00 | $16.00 | $14.55 | $14.84 | $14.21 | 9,289 |
| 2021-02-23 | $14.92 | $15.42 | $14.04 | $14.80 | $14.17 | 10,372 |
| 2021-02-22 | $15.00 | $15.66 | $14.03 | $14.45 | $13.83 | 6,572 |
| 2021-02-19 | $12.85 | $15.31 | $12.85 | $15.20 | $14.55 | 10,987 |
| 2021-02-18 | $12.70 | $13.11 | $12.70 | $13.07 | $12.51 | 1,624 |
| 2021-02-17 | $12.70 | $12.86 | $12.70 | $12.86 | $12.31 | 1,147 |
| 2021-02-16 | $12.79 | $12.79 | $12.79 | $12.79 | $12.25 | 109 |
| 2021-02-12 | $12.63 | $12.86 | $12.63 | $12.79 | $12.25 | 2,884 |
| 2021-02-11 | $12.49 | $12.50 | $12.45 | $12.45 | $11.92 | 1,070 |
| 2021-02-10 | $12.58 | $12.63 | $12.50 | $12.55 | $12.01 | 1,975 |
| 2021-02-09 | $12.56 | $12.70 | $12.31 | $12.31 | $11.78 | 2,175 |
| 2021-02-08 | $12.28 | $12.58 | $12.25 | $12.40 | $11.87 | 3,558 |
| 2021-02-05 | $12.33 | $12.33 | $12.23 | $12.24 | $11.72 | 1,255 |
| 2021-02-04 | $12.20 | $12.24 | $12.20 | $12.22 | $11.70 | 1,692 |
| 2021-02-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.64 | 638 |
| 2021-02-02 | $12.48 | $12.48 | $12.35 | $12.39 | $11.86 | 3,446 |
| 2021-02-01 | $12.25 | $12.48 | $12.25 | $12.48 | $11.95 | 5,566 |
| 2021-01-29 | $12.15 | $12.25 | $12.14 | $12.21 | $11.69 | 2,833 |
| 2021-01-28 | $12.28 | $12.49 | $12.18 | $12.18 | $11.66 | 1,934 |
| 2021-01-27 | $12.01 | $12.30 | $11.90 | $12.30 | $11.78 | 6,226 |
| 2021-01-26 | $12.17 | $12.17 | $12.17 | $12.17 | $11.65 | 49 |
| 2021-01-25 | $12.17 | $12.17 | $12.17 | $12.17 | $11.65 | 828 |
| 2021-01-22 | $12.08 | $12.21 | $11.96 | $12.12 | $11.60 | 1,799 |
| 2021-01-21 | $11.96 | $12.02 | $11.96 | $11.96 | $11.45 | 1,482 |
| 2021-01-20 | $12.17 | $12.17 | $11.95 | $11.95 | $11.44 | 3,727 |
| 2021-01-19 | $11.95 | $12.10 | $11.91 | $12.04 | $11.53 | 8,461 |
| 2021-01-15 | $11.95 | $11.95 | $11.79 | $11.95 | $11.44 | 6,255 |
| 2021-01-14 | $12.00 | $12.00 | $11.95 | $11.95 | $11.44 | 10,628 |
| 2021-01-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.39 | 802 |
| 2021-01-12 | $11.95 | $12.10 | $11.95 | $12.03 | $11.52 | 3,113 |
| 2021-01-11 | $12.10 | $12.16 | $12.01 | $12.15 | $11.63 | 818 |
| 2021-01-08 | $12.23 | $12.35 | $12.23 | $12.30 | $11.78 | 1,298 |
| 2021-01-07 | $12.41 | $12.68 | $12.07 | $12.07 | $11.55 | 3,383 |
| 2021-01-06 | $11.75 | $12.74 | $11.75 | $12.36 | $11.83 | 16,810 |
| 2021-01-05 | $11.48 | $11.53 | $11.41 | $11.53 | $11.04 | 2,566 |
| 2021-01-04 | $11.49 | $11.49 | $11.48 | $11.48 | $10.99 | 497 |
| 2020-12-31 | $11.51 | $11.51 | $11.50 | $11.50 | $11.01 | 3,767 |
| 2020-12-30 | $11.60 | $11.60 | $11.51 | $11.51 | $11.02 | 3,538 |
| 2020-12-29 | $11.45 | $11.61 | $11.45 | $11.61 | $11.11 | 2,689 |
| 2020-12-28 | $11.50 | $11.64 | $11.40 | $11.40 | $10.91 | 21,670 |
| 2020-12-24 | $11.97 | $11.97 | $11.60 | $11.60 | $11.10 | 2,953 |
| 2020-12-23 | $11.75 | $11.93 | $11.62 | $11.62 | $11.12 | 5,096 |
| 2020-12-22 | $11.55 | $12.15 | $11.55 | $11.90 | $11.39 | 1,539 |
| 2020-12-21 | $11.80 | $12.18 | $11.70 | $11.70 | $11.20 | 1,605 |
| 2020-12-18 | $11.94 | $12.42 | $11.70 | $11.70 | $11.20 | 9,017 |
| 2020-12-17 | $12.03 | $12.15 | $12.00 | $12.00 | $11.49 | 2,302 |
| 2020-12-16 | $12.22 | $12.22 | $12.03 | $12.20 | $11.68 | 6,106 |
| 2020-12-15 | $12.50 | $12.54 | $11.95 | $12.40 | $11.87 | 3,188 |
| 2020-12-14 | $11.97 | $12.41 | $11.65 | $12.15 | $11.63 | 12,871 |
| 2020-12-11 | $11.66 | $12.25 | $11.43 | $12.15 | $11.63 | 10,317 |
| 2020-12-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.00 | 304 |
| 2020-12-09 | $11.55 | $11.78 | $11.50 | $11.52 | $11.03 | 7,740 |
| 2020-12-08 | $11.54 | $11.63 | $11.47 | $11.63 | $11.13 | 1,312 |
| 2020-12-07 | $11.75 | $11.75 | $11.45 | $11.68 | $11.18 | 7,932 |
| 2020-12-04 | $11.77 | $11.79 | $11.77 | $11.79 | $11.29 | 643 |
| 2020-12-03 | $11.84 | $11.88 | $11.38 | $11.88 | $11.37 | 2,693 |
| 2020-12-02 | $11.82 | $11.84 | $11.82 | $11.83 | $11.18 | 1,617 |
| 2020-12-01 | $12.00 | $12.30 | $11.75 | $11.78 | $11.14 | 8,832 |
| 2020-11-30 | $12.89 | $13.25 | $11.88 | $12.13 | $11.47 | 2,622 |
| 2020-11-27 | $11.37 | $11.78 | $11.37 | $11.53 | $10.90 | 4,634 |
| 2020-11-25 | $12.37 | $12.37 | $12.37 | $12.37 | $11.69 | 301 |
| 2020-11-24 | $12.37 | $12.37 | $12.37 | $12.37 | $11.69 | 216 |
| 2020-11-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.87 | 150 |
| 2020-11-20 | $11.38 | $11.68 | $11.36 | $11.50 | $10.87 | 3,700 |
| 2020-11-19 | $11.40 | $11.40 | $10.92 | $11.16 | $10.55 | 2,468 |
| 2020-11-18 | $11.30 | $11.45 | $10.89 | $11.43 | $10.81 | 4,403 |
| 2020-11-17 | $10.84 | $10.84 | $10.81 | $10.81 | $10.22 | 4,450 |
| 2020-11-16 | $10.85 | $11.00 | $10.84 | $11.00 | $10.40 | 3,532 |
| 2020-11-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.12 | 831 |
| 2020-11-12 | $10.66 | $10.78 | $10.65 | $10.65 | $10.07 | 1,374 |
| 2020-11-11 | $10.77 | $10.84 | $10.74 | $10.83 | $10.24 | 1,776 |
| 2020-11-10 | $10.73 | $10.73 | $10.65 | $10.65 | $10.07 | 1,352 |
| 2020-11-09 | $10.79 | $10.80 | $10.73 | $10.80 | $10.21 | 2,499 |
| 2020-11-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.02 | 751 |
| 2020-11-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.97 | 843 |
| 2020-11-04 | $10.50 | $10.55 | $10.50 | $10.50 | $9.93 | 2,487 |
| 2020-11-03 | $10.75 | $10.75 | $10.74 | $10.74 | $10.15 | 529 |
| 2020-11-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.12 | 417 |
| 2020-10-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.15 | 618 |
| 2020-10-29 | $10.65 | $10.65 | $10.46 | $10.53 | $9.95 | 1,144 |
| 2020-10-28 | $10.50 | $10.68 | $10.45 | $10.68 | $10.09 | 7,661 |
| 2020-10-27 | $10.80 | $10.80 | $10.55 | $10.76 | $10.17 | 1,330 |
| 2020-10-26 | $10.66 | $10.66 | $10.66 | $10.66 | $10.07 | 607 |
| 2020-10-23 | $10.73 | $10.94 | $10.73 | $10.94 | $10.34 | 343 |
| 2020-10-22 | $10.56 | $10.56 | $10.56 | $10.56 | $9.98 | 339 |
| 2020-10-21 | $10.86 | $10.87 | $10.50 | $10.68 | $10.10 | 11,304 |
| 2020-10-20 | $10.69 | $10.71 | $10.62 | $10.62 | $10.04 | 1,591 |
| 2020-10-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.06 | 482 |
| 2020-10-16 | $10.51 | $10.69 | $10.46 | $10.50 | $9.93 | 5,268 |
| 2020-10-15 | $10.57 | $10.61 | $10.57 | $10.61 | $10.03 | 714 |
| 2020-10-14 | $10.71 | $10.71 | $10.69 | $10.70 | $10.12 | 2,736 |
| 2020-10-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.12 | 333 |
| 2020-10-12 | $10.72 | $10.72 | $10.56 | $10.56 | $9.99 | 1,445 |
| 2020-10-09 | $10.51 | $10.84 | $10.51 | $10.83 | $10.24 | 2,738 |
| 2020-10-08 | $10.71 | $10.72 | $10.71 | $10.71 | $10.13 | 746 |
| 2020-10-07 | $10.69 | $10.70 | $10.51 | $10.70 | $10.12 | 5,720 |
| 2020-10-06 | $10.96 | $10.96 | $10.65 | $10.69 | $10.11 | 4,110 |
| 2020-10-05 | $11.05 | $11.17 | $10.96 | $10.96 | $10.36 | 710 |
| 2020-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.28 | 516 |
| 2020-10-01 | $11.44 | $11.44 | $11.44 | $11.44 | $10.81 | 1,240 |
| 2020-09-30 | $11.02 | $11.02 | $11.02 | $11.02 | $10.42 | 805 |
| 2020-09-29 | $10.75 | $11.14 | $10.75 | $11.12 | $10.51 | 4,751 |
| 2020-09-28 | $10.59 | $10.75 | $10.55 | $10.75 | $10.16 | 4,224 |
| 2020-09-25 | $10.69 | $10.69 | $10.50 | $10.50 | $9.93 | 543 |
| 2020-09-24 | $10.59 | $10.63 | $10.56 | $10.56 | $9.98 | 879 |
| 2020-09-23 | $10.42 | $10.73 | $10.40 | $10.66 | $10.08 | 3,073 |
| 2020-09-22 | $10.70 | $10.75 | $10.51 | $10.65 | $10.07 | 3,292 |
| 2020-09-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.16 | 31 |
| 2020-09-18 | $10.72 | $10.75 | $10.72 | $10.75 | $10.16 | 4,550 |
| 2020-09-17 | $10.58 | $10.58 | $10.41 | $10.45 | $9.88 | 3,804 |
| 2020-09-16 | $10.40 | $10.73 | $10.31 | $10.57 | $9.99 | 16,263 |
| 2020-09-15 | $10.40 | $10.60 | $10.35 | $10.56 | $9.99 | 7,790 |
| 2020-09-14 | $10.47 | $10.60 | $10.35 | $10.55 | $9.97 | 3,791 |
| 2020-09-11 | $10.56 | $10.70 | $10.33 | $10.47 | $9.90 | 10,967 |
| 2020-09-10 | $10.57 | $10.57 | $10.30 | $10.30 | $9.74 | 681 |
| 2020-09-09 | $10.49 | $10.68 | $10.35 | $10.63 | $10.05 | 5,144 |
| 2020-09-08 | $10.52 | $10.55 | $10.32 | $10.32 | $9.76 | 2,692 |
| 2020-09-04 | $10.53 | $10.62 | $10.35 | $10.51 | $9.94 | 1,819 |
| 2020-09-03 | $10.43 | $10.67 | $10.43 | $10.67 | $10.09 | 1,892 |
| 2020-09-02 | $10.51 | $10.63 | $10.51 | $10.63 | $9.91 | 1,226 |
| 2020-09-01 | $10.62 | $10.74 | $10.50 | $10.70 | $9.98 | 4,877 |
| 2020-08-31 | $10.67 | $10.74 | $10.57 | $10.57 | $9.85 | 3,306 |
| 2020-08-28 | $10.65 | $10.67 | $10.55 | $10.60 | $9.88 | 8,681 |
| 2020-08-27 | $10.71 | $10.74 | $10.70 | $10.74 | $10.01 | 1,906 |
| 2020-08-26 | $10.55 | $10.73 | $10.55 | $10.60 | $9.88 | 3,710 |
| 2020-08-25 | $10.60 | $10.60 | $10.55 | $10.55 | $9.84 | 385 |
| 2020-08-24 | $10.60 | $10.73 | $10.58 | $10.60 | $9.88 | 6,334 |
| 2020-08-21 | $10.60 | $10.68 | $10.57 | $10.57 | $9.85 | 1,767 |
| 2020-08-20 | $10.60 | $10.67 | $10.60 | $10.60 | $9.88 | 3,614 |
| 2020-08-19 | $10.71 | $10.71 | $10.71 | $10.71 | $9.99 | 515 |
| 2020-08-18 | $10.74 | $10.74 | $10.56 | $10.56 | $9.85 | 3,305 |
| 2020-08-17 | $10.62 | $10.62 | $10.62 | $10.62 | $9.90 | 334 |
| 2020-08-14 | $10.72 | $10.74 | $10.70 | $10.70 | $9.98 | 3,407 |
| 2020-08-13 | $10.73 | $10.73 | $10.70 | $10.70 | $9.98 | 813 |
| 2020-08-12 | $10.74 | $10.74 | $10.64 | $10.70 | $9.97 | 2,782 |
| 2020-08-11 | $10.74 | $10.74 | $10.63 | $10.67 | $9.95 | 2,030 |
| 2020-08-10 | $10.61 | $10.61 | $10.36 | $10.58 | $9.86 | 3,617 |
| 2020-08-07 | $10.52 | $10.52 | $10.52 | $10.52 | $9.81 | 33 |
| 2020-08-06 | $10.38 | $10.52 | $10.36 | $10.52 | $9.81 | 2,205 |
| 2020-08-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.70 | 274 |
| 2020-08-04 | $10.70 | $10.70 | $10.46 | $10.46 | $9.75 | 3,666 |
| 2020-08-03 | $10.50 | $10.70 | $10.50 | $10.70 | $9.98 | 2,342 |
| 2020-07-31 | $10.44 | $10.70 | $10.44 | $10.47 | $9.76 | 1,832 |
| 2020-07-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.01 | 184 |
| 2020-07-29 | $10.56 | $10.77 | $10.53 | $10.74 | $10.01 | 4,556 |
| 2020-07-28 | $10.80 | $10.80 | $10.31 | $10.31 | $9.61 | 3,538 |
| 2020-07-27 | $10.68 | $10.77 | $10.68 | $10.75 | $10.02 | 3,527 |
| 2020-07-24 | $10.70 | $10.80 | $10.62 | $10.79 | $10.06 | 2,154 |
| 2020-07-23 | $10.54 | $10.54 | $10.50 | $10.50 | $9.79 | 2,130 |
| 2020-07-22 | $10.58 | $10.60 | $10.52 | $10.52 | $9.81 | 3,858 |
| 2020-07-21 | $10.85 | $10.85 | $10.84 | $10.84 | $10.11 | 1,016 |
| 2020-07-20 | $11.05 | $11.10 | $10.58 | $10.85 | $10.12 | 1,298 |
| 2020-07-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.02 | 22 |
| 2020-07-16 | $10.76 | $10.99 | $10.75 | $10.75 | $10.02 | 1,497 |
| 2020-07-15 | $10.90 | $10.90 | $10.75 | $10.88 | $10.14 | 2,180 |
| 2020-07-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.12 | 128 |
| 2020-07-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.19 | 665 |
| 2020-07-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.05 | 361 |
| 2020-07-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.86 | 604 |
| 2020-07-08 | $10.68 | $10.76 | $10.68 | $10.76 | $10.03 | 632 |
| 2020-07-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.84 | 357 |
| 2020-07-06 | $11.07 | $11.07 | $10.50 | $10.50 | $9.79 | 2,079 |
| 2020-07-02 | $11.00 | $11.18 | $11.00 | $11.18 | $10.42 | 2,008 |
| 2020-07-01 | $10.99 | $11.00 | $10.60 | $10.99 | $10.25 | 3,632 |
| 2020-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.26 | 164 |
| 2020-06-29 | $10.77 | $11.00 | $10.77 | $11.00 | $10.26 | 1,320 |
| 2020-06-26 | $11.03 | $11.03 | $10.49 | $10.49 | $9.78 | 4,126 |
| 2020-06-25 | $11.15 | $11.15 | $11.15 | $11.15 | $10.39 | 573 |
| 2020-06-24 | $11.52 | $11.52 | $11.01 | $11.32 | $10.55 | 4,588 |
| 2020-06-23 | $12.00 | $12.00 | $11.50 | $11.50 | $10.72 | 1,797 |
| 2020-06-22 | $12.01 | $12.01 | $12.01 | $12.01 | $11.20 | 360 |
| 2020-06-19 | $11.80 | $12.01 | $11.75 | $12.01 | $11.20 | 2,098 |
| 2020-06-18 | $11.70 | $11.74 | $11.55 | $11.55 | $10.77 | 2,437 |
| 2020-06-17 | $11.90 | $11.95 | $11.90 | $11.95 | $11.14 | 868 |
| 2020-06-16 | $11.99 | $12.14 | $11.90 | $12.00 | $11.19 | 7,453 |
| 2020-06-15 | $11.82 | $11.99 | $11.60 | $11.99 | $11.18 | 4,867 |
| 2020-06-12 | $11.90 | $11.90 | $11.71 | $11.87 | $11.07 | 1,615 |
| 2020-06-11 | $11.61 | $11.61 | $11.47 | $11.47 | $10.69 | 982 |
| 2020-06-10 | $11.90 | $12.08 | $11.71 | $11.71 | $10.92 | 6,328 |
| 2020-06-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.09 | 478 |
| 2020-06-08 | $11.76 | $12.00 | $11.76 | $11.94 | $11.13 | 2,992 |
| 2020-06-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.19 | 578 |
| 2020-06-04 | $11.90 | $11.98 | $11.89 | $11.98 | $11.17 | 1,996 |
| 2020-06-03 | $11.98 | $12.00 | $11.95 | $11.95 | $11.00 | 2,592 |
| 2020-06-02 | $11.88 | $12.00 | $11.88 | $11.95 | $11.00 | 2,033 |
| 2020-06-01 | $11.60 | $11.60 | $11.50 | $11.50 | $10.59 | 1,289 |
| 2020-05-29 | $11.41 | $11.61 | $11.40 | $11.40 | $10.50 | 4,848 |
| 2020-05-28 | $11.63 | $11.74 | $11.15 | $11.15 | $10.27 | 1,845 |
| 2020-05-27 | $12.00 | $12.00 | $11.25 | $11.89 | $10.95 | 6,593 |
| 2020-05-26 | $11.91 | $11.91 | $11.91 | $11.91 | $10.97 | 116 |
| 2020-05-22 | $11.91 | $11.91 | $11.91 | $11.91 | $10.97 | 152 |
| 2020-05-21 | $11.51 | $11.52 | $11.51 | $11.52 | $10.61 | 466 |
| 2020-05-20 | $11.64 | $12.21 | $11.62 | $12.13 | $11.17 | 4,763 |
| 2020-05-19 | $12.43 | $12.43 | $10.82 | $10.82 | $9.96 | 3,311 |
| 2020-05-18 | $12.29 | $12.68 | $12.25 | $12.68 | $11.68 | 2,023 |
| 2020-05-15 | $12.65 | $12.65 | $12.59 | $12.59 | $11.59 | 530 |
| 2020-05-14 | $12.37 | $12.50 | $12.35 | $12.50 | $11.51 | 1,355 |
| 2020-05-13 | $12.70 | $12.70 | $12.38 | $12.66 | $11.66 | 5,304 |
| 2020-05-12 | $12.67 | $12.80 | $12.60 | $12.60 | $11.60 | 676 |
| 2020-05-11 | $12.80 | $13.03 | $12.51 | $12.51 | $11.52 | 2,198 |
| 2020-05-08 | $13.30 | $13.39 | $13.30 | $13.35 | $12.29 | 1,174 |
| 2020-05-07 | $12.80 | $13.16 | $12.80 | $13.16 | $12.12 | 554 |
| 2020-05-06 | $13.16 | $13.26 | $12.28 | $12.28 | $11.31 | 2,623 |
| 2020-05-05 | $12.85 | $13.26 | $12.85 | $12.95 | $11.92 | 7,491 |
| 2020-05-04 | $12.95 | $13.20 | $12.95 | $13.20 | $12.15 | 2,307 |
| 2020-05-01 | $13.30 | $13.38 | $13.25 | $13.25 | $12.20 | 3,074 |
| 2020-04-30 | $13.20 | $13.20 | $13.13 | $13.13 | $12.09 | 325 |
| 2020-04-29 | $12.16 | $13.29 | $12.10 | $13.15 | $12.11 | 10,100 |
| 2020-04-28 | $11.97 | $12.00 | $11.97 | $12.00 | $11.05 | 1,726 |
| 2020-04-27 | $11.57 | $11.59 | $11.57 | $11.59 | $10.67 | 335 |
| 2020-04-24 | $11.25 | $11.27 | $10.99 | $10.99 | $10.12 | 799 |
| 2020-04-23 | $11.03 | $11.25 | $11.00 | $11.25 | $10.36 | 2,102 |
| 2020-04-22 | $11.35 | $11.35 | $11.06 | $11.12 | $10.24 | 1,640 |
| 2020-04-21 | $11.35 | $11.35 | $11.10 | $11.10 | $10.22 | 291 |
| 2020-04-20 | $11.02 | $11.20 | $11.02 | $11.20 | $10.31 | 422 |
| 2020-04-17 | $11.17 | $11.41 | $11.17 | $11.38 | $10.48 | 912 |
| 2020-04-16 | $11.29 | $11.29 | $11.00 | $11.00 | $10.13 | 5,552 |
| 2020-04-15 | $11.10 | $11.10 | $10.81 | $11.00 | $10.13 | 3,601 |
| 2020-04-14 | $11.28 | $11.28 | $10.87 | $11.04 | $10.17 | 2,225 |
| 2020-04-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.13 | 404 |
| 2020-04-09 | $11.35 | $11.80 | $11.33 | $11.45 | $10.54 | 5,347 |
| 2020-04-08 | $11.25 | $11.25 | $11.04 | $11.20 | $10.31 | 2,424 |
| 2020-04-07 | $11.41 | $11.43 | $11.06 | $11.25 | $10.36 | 2,608 |
| 2020-04-06 | $11.00 | $11.65 | $10.73 | $11.15 | $10.27 | 9,137 |
| 2020-04-03 | $11.01 | $11.02 | $11.01 | $11.01 | $10.14 | 2,332 |
| 2020-04-02 | $11.41 | $11.41 | $11.04 | $11.04 | $10.17 | 3,419 |
| 2020-04-01 | $11.50 | $11.65 | $11.45 | $11.45 | $10.54 | 3,784 |
| 2020-03-31 | $11.51 | $11.52 | $11.50 | $11.50 | $10.59 | 1,845 |
| 2020-03-30 | $11.87 | $11.87 | $11.51 | $11.51 | $10.60 | 2,325 |
| 2020-03-27 | $11.97 | $11.97 | $11.85 | $11.86 | $10.92 | 2,221 |
| 2020-03-26 | $12.02 | $12.04 | $11.80 | $11.91 | $10.97 | 4,213 |
| 2020-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.97 | 505 |
| 2020-03-24 | $13.41 | $13.44 | $12.07 | $12.57 | $11.57 | 945 |
| 2020-03-23 | $13.01 | $13.40 | $11.60 | $11.80 | $10.86 | 4,543 |
| 2020-03-20 | $13.60 | $13.60 | $13.08 | $13.15 | $12.11 | 5,018 |
| 2020-03-19 | $13.51 | $13.72 | $13.51 | $13.54 | $12.47 | 2,227 |
| 2020-03-18 | $14.90 | $14.90 | $13.51 | $13.75 | $12.66 | 5,766 |
| 2020-03-17 | $14.84 | $14.84 | $14.02 | $14.02 | $12.91 | 3,095 |
| 2020-03-16 | $13.51 | $15.59 | $13.51 | $15.50 | $14.27 | 11,868 |
| 2020-03-13 | $15.32 | $15.93 | $14.26 | $15.50 | $14.27 | 5,822 |
| 2020-03-12 | $13.56 | $14.63 | $13.56 | $13.98 | $12.87 | 16,151 |
| 2020-03-11 | $14.62 | $15.22 | $14.50 | $14.62 | $13.46 | 4,769 |
| 2020-03-10 | $15.01 | $15.01 | $14.96 | $14.96 | $13.77 | 580 |
| 2020-03-09 | $14.94 | $15.28 | $14.32 | $14.94 | $13.76 | 11,079 |
| 2020-03-06 | $15.61 | $15.85 | $14.81 | $15.60 | $14.36 | 2,782 |
| 2020-03-05 | $15.26 | $15.26 | $15.26 | $15.26 | $14.05 | 107 |
| 2020-03-04 | $16.08 | $16.08 | $15.06 | $15.99 | $14.72 | 4,765 |
| 2020-03-03 | $15.67 | $15.75 | $15.67 | $15.75 | $14.30 | 3,531 |
| 2020-03-02 | $15.34 | $15.66 | $15.34 | $15.37 | $13.95 | 1,086 |
| 2020-02-28 | $15.46 | $15.92 | $14.76 | $15.00 | $13.62 | 7,860 |
| 2020-02-27 | $15.82 | $16.48 | $15.82 | $16.03 | $14.55 | 9,738 |
| 2020-02-26 | $16.00 | $16.25 | $16.00 | $16.01 | $14.53 | 3,061 |
| 2020-02-25 | $16.09 | $16.10 | $16.00 | $16.01 | $14.53 | 1,436 |
| 2020-02-24 | $15.72 | $16.25 | $15.72 | $16.25 | $14.75 | 7,619 |
| 2020-02-21 | $16.10 | $16.10 | $16.04 | $16.04 | $14.56 | 607 |
| 2020-02-20 | $15.99 | $16.00 | $15.80 | $15.92 | $14.45 | 3,688 |
| 2020-02-19 | $15.92 | $15.99 | $15.90 | $15.90 | $14.43 | 883 |
| 2020-02-18 | $16.25 | $16.25 | $15.99 | $15.99 | $14.51 | 4,981 |
| 2020-02-14 | $16.40 | $16.40 | $16.33 | $16.33 | $14.82 | 1,333 |
| 2020-02-13 | $16.12 | $16.12 | $16.12 | $16.12 | $14.63 | 985 |
| 2020-02-12 | $16.07 | $16.49 | $16.07 | $16.30 | $14.80 | 5,805 |
| 2020-02-11 | $16.35 | $16.50 | $16.25 | $16.26 | $14.76 | 23,229 |
| 2020-02-10 | $16.50 | $16.57 | $16.45 | $16.45 | $14.93 | 53,057 |
| 2020-02-07 | $16.35 | $16.50 | $16.35 | $16.50 | $14.98 | 1,273 |
| 2020-02-06 | $16.37 | $16.57 | $16.37 | $16.40 | $14.89 | 6,201 |
| 2020-02-05 | $16.55 | $16.92 | $16.55 | $16.60 | $15.07 | 3,452 |
| 2020-02-04 | $16.32 | $16.92 | $16.32 | $16.85 | $15.29 | 5,013 |
| 2020-02-03 | $16.50 | $16.97 | $16.45 | $16.50 | $14.98 | 3,173 |
| 2020-01-31 | $16.89 | $16.89 | $16.33 | $16.41 | $14.90 | 1,121 |
| 2020-01-30 | $17.03 | $17.03 | $16.50 | $16.50 | $14.98 | 6,014 |
| 2020-01-29 | $16.54 | $17.40 | $16.25 | $16.25 | $14.75 | 7,366 |
| 2020-01-28 | $16.05 | $16.05 | $16.05 | $16.05 | $14.57 | 81 |
| 2020-01-27 | $16.00 | $16.25 | $16.00 | $16.05 | $14.57 | 1,655 |
| 2020-01-24 | $16.09 | $16.09 | $15.95 | $16.00 | $14.52 | 2,984 |
| 2020-01-23 | $16.18 | $16.28 | $16.10 | $16.25 | $14.75 | 1,916 |
| 2020-01-22 | $16.11 | $16.21 | $16.11 | $16.21 | $14.71 | 466 |
| 2020-01-21 | $16.25 | $16.25 | $16.01 | $16.12 | $14.63 | 6,260 |
| 2020-01-17 | $16.40 | $16.45 | $16.40 | $16.45 | $14.93 | 328 |
| 2020-01-16 | $16.55 | $16.55 | $16.09 | $16.32 | $14.81 | 1,033 |
| 2020-01-15 | $16.00 | $16.68 | $16.00 | $16.25 | $14.75 | 5,670 |
| 2020-01-14 | $16.24 | $16.25 | $16.16 | $16.20 | $14.70 | 1,193 |
| 2020-01-13 | $16.00 | $16.11 | $16.00 | $16.06 | $14.58 | 1,177 |
| 2020-01-10 | $16.00 | $16.20 | $15.97 | $16.09 | $14.60 | 3,280 |
| 2020-01-09 | $15.89 | $16.00 | $15.65 | $16.00 | $14.52 | 4,397 |
| 2020-01-08 | $15.97 | $16.00 | $15.80 | $16.00 | $14.52 | 3,825 |
| 2020-01-07 | $15.40 | $15.69 | $15.40 | $15.69 | $14.24 | 504 |
| 2020-01-06 | $15.30 | $15.32 | $15.30 | $15.32 | $13.91 | 1,031 |
| 2020-01-03 | $15.30 | $15.98 | $15.20 | $15.20 | $13.80 | 3,782 |
| 2020-01-02 | $15.66 | $15.80 | $15.59 | $15.80 | $14.34 | 1,606 |
| 2019-12-31 | $15.22 | $15.59 | $14.76 | $15.10 | $13.71 | 39,619 |
| 2019-12-30 | $15.26 | $15.99 | $15.26 | $15.53 | $14.10 | 3,109 |
| 2019-12-27 | $15.51 | $15.60 | $15.35 | $15.38 | $13.96 | 3,156 |
| 2019-12-26 | $15.58 | $15.74 | $15.31 | $15.31 | $13.90 | 4,382 |
| 2019-12-24 | $15.40 | $15.72 | $15.40 | $15.72 | $14.27 | 837 |
| 2019-12-23 | $15.85 | $15.96 | $15.39 | $15.95 | $14.48 | 986 |
| 2019-12-20 | $15.20 | $15.98 | $15.20 | $15.91 | $14.44 | 7,571 |
| 2019-12-19 | $15.73 | $15.99 | $15.20 | $15.81 | $14.35 | 5,895 |
| 2019-12-18 | $15.40 | $15.82 | $15.40 | $15.68 | $14.23 | 10,701 |
| 2019-12-17 | $14.88 | $15.34 | $14.88 | $15.20 | $13.80 | 9,940 |
| 2019-12-16 | $14.69 | $14.95 | $14.69 | $14.75 | $13.39 | 9,709 |
| 2019-12-13 | $15.19 | $15.19 | $14.90 | $14.94 | $13.56 | 8,377 |
| 2019-12-12 | $15.01 | $15.01 | $14.97 | $14.97 | $13.59 | 631 |
| 2019-12-11 | $15.00 | $15.10 | $14.89 | $14.93 | $13.55 | 7,588 |
| 2019-12-10 | $14.98 | $15.01 | $14.97 | $15.00 | $13.62 | 8,864 |
| 2019-12-09 | $15.04 | $15.16 | $14.67 | $15.16 | $13.76 | 2,308 |
| 2019-12-06 | $14.75 | $15.29 | $14.75 | $15.06 | $13.67 | 2,318 |
| 2019-12-05 | $15.50 | $15.50 | $14.80 | $14.80 | $13.43 | 1,701 |
| 2019-12-04 | $15.84 | $15.84 | $15.61 | $15.62 | $13.96 | 4,468 |
| 2019-12-03 | $15.43 | $15.98 | $15.43 | $15.98 | $14.28 | 3,832 |
| 2019-12-02 | $15.50 | $15.74 | $15.00 | $15.69 | $14.02 | 8,002 |
| 2019-11-29 | $15.10 | $15.28 | $15.08 | $15.19 | $13.58 | 5,162 |
| 2019-11-27 | $15.15 | $15.15 | $14.86 | $15.03 | $13.43 | 2,509 |
| 2019-11-26 | $15.00 | $15.00 | $14.77 | $14.90 | $13.32 | 4,332 |
| 2019-11-25 | $14.65 | $14.96 | $14.65 | $14.89 | $13.31 | 1,903 |
| 2019-11-22 | $14.93 | $15.00 | $14.72 | $14.79 | $13.22 | 3,560 |
| 2019-11-21 | $15.00 | $15.00 | $14.47 | $14.98 | $13.39 | 5,356 |
| 2019-11-20 | $14.26 | $15.00 | $14.26 | $14.35 | $12.83 | 6,616 |
| 2019-11-19 | $14.18 | $14.79 | $14.18 | $14.44 | $12.91 | 5,343 |
| 2019-11-18 | $14.46 | $14.90 | $14.45 | $14.45 | $12.92 | 4,147 |
| 2019-11-15 | $14.65 | $14.81 | $14.65 | $14.76 | $13.19 | 1,658 |
| 2019-11-14 | $14.30 | $14.68 | $14.30 | $14.58 | $13.03 | 5,651 |
| 2019-11-13 | $14.51 | $14.94 | $14.48 | $14.48 | $12.94 | 9,819 |
| 2019-11-12 | $14.94 | $15.03 | $14.75 | $14.93 | $13.34 | 8,211 |
| 2019-11-11 | $14.62 | $15.00 | $14.62 | $14.90 | $13.32 | 4,060 |
| 2019-11-08 | $14.52 | $15.00 | $14.34 | $15.00 | $13.41 | 5,352 |
| 2019-11-07 | $15.19 | $15.19 | $14.34 | $14.64 | $13.09 | 4,495 |
| 2019-11-06 | $14.41 | $15.10 | $14.41 | $15.10 | $13.50 | 6,158 |
| 2019-11-05 | $14.20 | $14.50 | $14.20 | $14.45 | $12.92 | 7,847 |
| 2019-11-04 | $14.15 | $14.50 | $14.15 | $14.30 | $12.78 | 10,186 |
| 2019-11-01 | $14.09 | $14.26 | $14.06 | $14.25 | $12.74 | 14,994 |
| 2019-10-31 | $14.00 | $14.26 | $14.00 | $14.05 | $12.56 | 14,752 |
| 2019-10-30 | $14.18 | $14.25 | $14.15 | $14.15 | $12.65 | 7,453 |
| 2019-10-29 | $14.16 | $14.25 | $14.16 | $14.24 | $12.73 | 3,374 |
| 2019-10-28 | $14.00 | $14.23 | $14.00 | $14.23 | $12.72 | 23,144 |
| 2019-10-25 | $14.16 | $14.27 | $14.00 | $14.00 | $12.51 | 14,651 |
| 2019-10-24 | $14.20 | $14.48 | $14.15 | $14.42 | $12.89 | 12,808 |
| 2019-10-23 | $14.26 | $14.38 | $14.26 | $14.38 | $12.85 | 4,484 |
| 2019-10-22 | $14.26 | $14.50 | $14.26 | $14.37 | $12.84 | 3,701 |
| 2019-10-21 | $14.18 | $14.43 | $14.18 | $14.42 | $12.89 | 4,357 |
| 2019-10-18 | $14.25 | $14.50 | $14.16 | $14.16 | $12.66 | 3,098 |
| 2019-10-17 | $14.25 | $14.43 | $14.25 | $14.43 | $12.90 | 12,520 |
| 2019-10-16 | $14.21 | $14.41 | $14.21 | $14.29 | $12.77 | 5,625 |
| 2019-10-15 | $14.22 | $14.50 | $14.22 | $14.36 | $12.84 | 3,496 |
| 2019-10-14 | $14.25 | $14.45 | $14.20 | $14.21 | $12.70 | 4,686 |
| 2019-10-11 | $14.25 | $14.50 | $13.97 | $14.49 | $12.95 | 21,814 |
| 2019-10-10 | $14.21 | $14.43 | $14.21 | $14.41 | $12.88 | 2,883 |
| 2019-10-09 | $14.18 | $14.36 | $14.15 | $14.25 | $12.74 | 2,731 |
| 2019-10-08 | $14.25 | $14.40 | $14.25 | $14.25 | $12.74 | 5,481 |
| 2019-10-07 | $14.03 | $14.40 | $14.03 | $14.25 | $12.74 | 11,035 |
| 2019-10-04 | $14.02 | $14.14 | $14.02 | $14.09 | $12.59 | 5,789 |
| 2019-10-03 | $14.15 | $14.15 | $14.05 | $14.13 | $12.63 | 1,496 |
| 2019-10-02 | $14.02 | $14.13 | $14.00 | $14.05 | $12.56 | 5,005 |
| 2019-10-01 | $14.21 | $14.22 | $14.10 | $14.10 | $12.60 | 2,093 |
| 2019-09-30 | $14.05 | $14.21 | $14.05 | $14.07 | $12.58 | 3,075 |
| 2019-09-27 | $14.16 | $14.32 | $14.06 | $14.06 | $12.57 | 13,675 |
| 2019-09-26 | $14.10 | $14.29 | $14.10 | $14.22 | $12.71 | 1,738 |
| 2019-09-25 | $14.34 | $14.62 | $14.10 | $14.10 | $12.60 | 14,281 |
| 2019-09-24 | $14.26 | $14.59 | $14.25 | $14.44 | $12.91 | 4,639 |
| 2019-09-23 | $14.34 | $14.45 | $14.26 | $14.30 | $12.78 | 3,002 |
| 2019-09-20 | $14.17 | $14.50 | $14.17 | $14.50 | $12.96 | 13,207 |
| 2019-09-19 | $14.36 | $14.36 | $14.15 | $14.25 | $12.74 | 6,686 |
| 2019-09-18 | $14.40 | $14.50 | $14.31 | $14.43 | $12.90 | 3,618 |
| 2019-09-17 | $14.10 | $14.50 | $14.10 | $14.38 | $12.85 | 36,216 |
| 2019-09-16 | $14.41 | $14.75 | $14.10 | $14.20 | $12.69 | 26,255 |
| 2019-09-13 | $14.74 | $14.75 | $14.43 | $14.52 | $12.98 | 11,288 |
| 2019-09-12 | $14.55 | $14.62 | $14.50 | $14.51 | $12.97 | 4,054 |
| 2019-09-11 | $14.12 | $14.74 | $14.05 | $14.58 | $13.03 | 7,863 |
| 2019-09-10 | $14.20 | $14.32 | $14.05 | $14.30 | $12.78 | 23,624 |
| 2019-09-09 | $14.20 | $14.47 | $14.20 | $14.40 | $12.87 | 4,621 |
| 2019-09-06 | $14.05 | $14.50 | $14.04 | $14.22 | $12.71 | 13,123 |
| 2019-09-05 | $14.03 | $14.78 | $13.97 | $14.15 | $12.65 | 31,388 |
| 2019-09-04 | $14.06 | $14.94 | $14.04 | $14.25 | $12.53 | 11,336 |
| 2019-09-03 | $14.09 | $14.92 | $14.09 | $14.18 | $12.47 | 4,288 |
| 2019-08-30 | $14.10 | $14.13 | $14.04 | $14.09 | $12.39 | 4,272 |
| 2019-08-29 | $14.02 | $14.28 | $14.02 | $14.19 | $12.48 | 1,807 |
| 2019-08-28 | $14.27 | $14.39 | $14.05 | $14.05 | $12.36 | 4,012 |
| 2019-08-27 | $14.69 | $14.92 | $14.10 | $14.10 | $12.40 | 5,225 |
| 2019-08-26 | $14.68 | $14.71 | $14.27 | $14.27 | $12.55 | 3,961 |
| 2019-08-23 | $14.93 | $14.93 | $14.27 | $14.47 | $12.73 | 1,789 |
| 2019-08-22 | $14.23 | $14.38 | $14.21 | $14.27 | $12.55 | 7,557 |
| 2019-08-21 | $14.20 | $14.93 | $14.02 | $14.11 | $12.41 | 37,091 |
| 2019-08-20 | $14.50 | $15.00 | $14.10 | $14.10 | $12.40 | 9,145 |
| 2019-08-19 | $14.52 | $14.66 | $14.01 | $14.16 | $12.45 | 7,248 |
| 2019-08-16 | $14.74 | $14.74 | $14.30 | $14.46 | $12.72 | 8,173 |
| 2019-08-15 | $14.49 | $14.80 | $14.49 | $14.54 | $12.79 | 7,831 |
| 2019-08-14 | $14.60 | $14.65 | $14.30 | $14.65 | $12.88 | 5,038 |
| 2019-08-13 | $14.80 | $14.96 | $14.35 | $14.67 | $12.90 | 2,629 |
| 2019-08-12 | $14.43 | $14.83 | $14.02 | $14.02 | $12.33 | 20,589 |
| 2019-08-09 | $14.86 | $15.04 | $14.28 | $15.04 | $13.23 | 17,985 |
| 2019-08-08 | $14.41 | $14.89 | $14.31 | $14.31 | $12.59 | 29,011 |
| 2019-08-07 | $14.64 | $14.64 | $14.10 | $14.20 | $12.49 | 7,720 |
| 2019-08-06 | $14.81 | $14.81 | $14.19 | $14.43 | $12.69 | 7,536 |
| 2019-08-05 | $14.75 | $15.02 | $14.46 | $14.55 | $12.80 | 6,513 |
| 2019-08-02 | $14.97 | $15.24 | $14.50 | $14.76 | $12.98 | 10,324 |
| 2019-08-01 | $15.38 | $15.41 | $14.91 | $14.91 | $13.11 | 976 |
| 2019-07-31 | $15.39 | $15.45 | $14.88 | $15.40 | $13.54 | 11,621 |
| 2019-07-30 | $14.52 | $15.45 | $14.52 | $15.28 | $13.44 | 28,410 |
| 2019-07-29 | $15.10 | $15.36 | $14.72 | $14.74 | $12.96 | 16,593 |
| 2019-07-26 | $15.50 | $15.50 | $15.10 | $15.10 | $13.28 | 735 |
| 2019-07-25 | $15.10 | $15.45 | $15.09 | $15.45 | $13.59 | 10,586 |
| 2019-07-24 | $14.86 | $15.15 | $14.86 | $15.00 | $13.19 | 19,136 |
| 2019-07-23 | $15.15 | $15.25 | $15.00 | $15.00 | $13.19 | 14,892 |
| 2019-07-22 | $15.50 | $15.50 | $15.00 | $15.26 | $13.42 | 11,339 |
| 2019-07-19 | $15.54 | $15.64 | $15.43 | $15.43 | $13.57 | 37,114 |
| 2019-07-18 | $15.47 | $15.68 | $15.42 | $15.42 | $13.56 | 5,602 |
| 2019-07-17 | $15.81 | $15.95 | $15.08 | $15.60 | $13.72 | 16,887 |
| 2019-07-16 | $15.81 | $16.11 | $15.81 | $15.81 | $13.91 | 4,801 |
| 2019-07-15 | $15.80 | $15.80 | $15.80 | $15.80 | $13.90 | 450 |
| 2019-07-12 | $16.22 | $16.22 | $16.02 | $16.15 | $14.20 | 859 |
| 2019-07-11 | $15.67 | $15.78 | $15.58 | $15.78 | $13.88 | 1,597 |
| 2019-07-10 | $15.84 | $15.92 | $15.52 | $15.80 | $13.90 | 2,654 |
| 2019-07-09 | $15.46 | $16.14 | $15.42 | $15.81 | $13.91 | 8,068 |
| 2019-07-08 | $15.59 | $15.75 | $15.44 | $15.60 | $13.72 | 6,501 |
| 2019-07-05 | $16.13 | $16.34 | $14.47 | $15.59 | $13.71 | 22,781 |
| 2019-07-03 | $16.26 | $16.26 | $16.05 | $16.05 | $14.12 | 902 |
| 2019-07-02 | $16.06 | $16.35 | $16.05 | $16.07 | $14.13 | 4,740 |
| 2019-07-01 | $16.05 | $16.40 | $16.05 | $16.40 | $14.42 | 1,573 |
| 2019-06-28 | $16.29 | $16.44 | $16.05 | $16.05 | $14.12 | 6,351 |
| 2019-06-27 | $16.12 | $16.50 | $16.11 | $16.50 | $14.51 | 8,965 |
| 2019-06-26 | $16.00 | $16.10 | $16.00 | $16.10 | $14.16 | 746 |
| 2019-06-25 | $16.10 | $16.10 | $15.69 | $16.03 | $14.10 | 11,791 |
| 2019-06-24 | $16.08 | $16.09 | $16.03 | $16.03 | $14.10 | 826 |
| 2019-06-21 | $16.08 | $16.13 | $16.00 | $16.06 | $14.12 | 6,230 |
| 2019-06-20 | $16.06 | $16.15 | $16.04 | $16.12 | $14.18 | 6,210 |
| 2019-06-19 | $16.04 | $16.10 | $16.04 | $16.10 | $14.16 | 1,200 |
| 2019-06-18 | $16.09 | $16.32 | $16.04 | $16.04 | $14.11 | 11,808 |
| 2019-06-17 | $16.50 | $16.50 | $16.10 | $16.10 | $14.16 | 9,239 |
| 2019-06-14 | $16.34 | $16.50 | $16.26 | $16.50 | $14.51 | 3,155 |
| 2019-06-13 | $16.44 | $16.50 | $16.44 | $16.50 | $14.51 | 6,147 |
| 2019-06-12 | $16.40 | $16.49 | $16.17 | $16.49 | $14.50 | 4,301 |
| 2019-06-11 | $16.08 | $16.49 | $16.07 | $16.09 | $14.15 | 3,075 |
| 2019-06-10 | $16.04 | $16.45 | $16.04 | $16.45 | $14.47 | 3,066 |
| 2019-06-07 | $16.22 | $16.27 | $16.14 | $16.25 | $14.29 | 1,925 |
| 2019-06-06 | $16.30 | $16.39 | $16.30 | $16.39 | $14.42 | 870 |
| 2019-06-05 | $16.31 | $16.42 | $16.25 | $16.40 | $14.42 | 1,413 |
| 2019-06-04 | $16.45 | $16.45 | $16.45 | $16.45 | $14.47 | 207 |
| 2019-06-03 | $16.48 | $16.48 | $16.37 | $16.45 | $14.27 | 6,430 |
| 2019-05-31 | $16.34 | $16.50 | $16.27 | $16.27 | $14.11 | 4,373 |
| 2019-05-30 | $16.50 | $16.50 | $16.43 | $16.47 | $14.29 | 5,363 |
| 2019-05-29 | $16.26 | $16.50 | $16.26 | $16.43 | $14.25 | 5,633 |
| 2019-05-28 | $16.42 | $16.50 | $16.42 | $16.50 | $14.31 | 525 |
| 2019-05-24 | $16.28 | $16.59 | $16.28 | $16.47 | $14.29 | 4,727 |
| 2019-05-23 | $16.50 | $16.50 | $16.26 | $16.38 | $14.21 | 13,622 |
| 2019-05-22 | $16.25 | $16.50 | $16.15 | $16.40 | $14.23 | 13,404 |
| 2019-05-21 | $16.28 | $16.28 | $16.23 | $16.23 | $14.08 | 525 |
| 2019-05-20 | $16.32 | $16.32 | $16.32 | $16.32 | $14.16 | 114 |
| 2019-05-17 | $16.50 | $16.50 | $16.39 | $16.42 | $14.24 | 3,286 |
| 2019-05-16 | $16.20 | $16.54 | $16.20 | $16.40 | $14.23 | 4,413 |
| 2019-05-15 | $16.15 | $16.20 | $16.15 | $16.20 | $14.05 | 832 |
| 2019-05-14 | $16.41 | $16.43 | $16.21 | $16.21 | $14.06 | 2,812 |
| 2019-05-13 | $16.42 | $16.50 | $16.35 | $16.50 | $14.31 | 1,775 |
| 2019-05-10 | $16.49 | $16.50 | $16.40 | $16.50 | $14.31 | 2,689 |
| 2019-05-09 | $16.49 | $16.50 | $16.49 | $16.50 | $14.31 | 1,481 |
| 2019-05-08 | $16.20 | $16.36 | $16.12 | $16.31 | $14.15 | 4,667 |
| 2019-05-07 | $16.11 | $16.51 | $16.11 | $16.16 | $14.02 | 6,439 |
| 2019-05-06 | $16.59 | $16.59 | $16.14 | $16.28 | $14.12 | 1,605 |
| 2019-05-03 | $16.23 | $16.50 | $16.15 | $16.49 | $14.30 | 17,463 |
| 2019-05-02 | $16.25 | $16.36 | $16.22 | $16.22 | $14.07 | 5,052 |
| 2019-05-01 | $16.22 | $16.62 | $16.22 | $16.29 | $14.13 | 3,613 |
| 2019-04-30 | $16.34 | $16.59 | $16.34 | $16.39 | $14.22 | 9,458 |
| 2019-04-29 | $16.40 | $16.50 | $16.28 | $16.45 | $14.27 | 14,939 |
| 2019-04-26 | $16.50 | $16.65 | $16.35 | $16.43 | $14.25 | 8,046 |
| 2019-04-25 | $16.50 | $16.50 | $16.40 | $16.40 | $14.23 | 1,839 |
| 2019-04-24 | $16.45 | $16.55 | $16.45 | $16.46 | $14.28 | 2,412 |
| 2019-04-23 | $16.11 | $16.50 | $16.11 | $16.45 | $14.27 | 11,343 |
| 2019-04-22 | $16.50 | $16.50 | $16.13 | $16.13 | $13.99 | 17,304 |
| 2019-04-18 | $16.70 | $16.75 | $16.53 | $16.75 | $14.53 | 9,929 |
| 2019-04-17 | $16.92 | $16.92 | $16.70 | $16.70 | $14.49 | 3,204 |
| 2019-04-16 | $16.96 | $16.96 | $16.68 | $16.68 | $14.47 | 6,656 |
| 2019-04-15 | $17.37 | $17.37 | $16.83 | $16.86 | $14.62 | 760 |
| 2019-04-12 | $16.72 | $17.25 | $16.67 | $16.84 | $14.61 | 7,197 |
| 2019-04-11 | $16.63 | $17.12 | $16.62 | $16.65 | $14.44 | 6,852 |
| 2019-04-10 | $16.81 | $17.12 | $16.63 | $16.63 | $14.42 | 3,812 |
| 2019-04-09 | $16.80 | $16.99 | $16.80 | $16.99 | $14.74 | 514 |
| 2019-04-08 | $16.74 | $17.07 | $16.64 | $16.81 | $14.58 | 6,240 |
| 2019-04-05 | $17.22 | $17.32 | $16.66 | $16.66 | $14.45 | 3,519 |
| 2019-04-04 | $17.00 | $17.40 | $16.78 | $16.89 | $14.65 | 5,591 |
| 2019-04-03 | $16.91 | $17.00 | $16.85 | $17.00 | $14.75 | 3,572 |
| 2019-04-02 | $16.75 | $17.00 | $16.62 | $17.00 | $14.75 | 5,368 |
| 2019-04-01 | $16.75 | $17.00 | $16.75 | $16.92 | $14.68 | 4,802 |
| 2019-03-29 | $17.16 | $17.16 | $16.32 | $16.75 | $14.53 | 5,205 |
| 2019-03-28 | $17.64 | $17.95 | $17.13 | $17.32 | $15.02 | 2,832 |
| 2019-03-27 | $17.53 | $17.58 | $17.34 | $17.45 | $15.14 | 1,952 |
| 2019-03-26 | $17.94 | $17.94 | $17.34 | $17.35 | $15.05 | 8,392 |
| 2019-03-25 | $17.97 | $17.97 | $17.63 | $17.72 | $15.37 | 1,208 |
| 2019-03-22 | $18.04 | $18.04 | $17.95 | $17.99 | $15.60 | 1,491 |
| 2019-03-21 | $18.39 | $18.60 | $17.96 | $18.00 | $15.61 | 5,723 |
| 2019-03-20 | $18.25 | $18.25 | $18.12 | $18.25 | $15.83 | 1,293 |
| 2019-03-19 | $18.10 | $18.40 | $18.10 | $18.26 | $15.84 | 5,233 |
| 2019-03-18 | $18.46 | $18.65 | $18.27 | $18.40 | $15.96 | 3,576 |
| 2019-03-15 | $18.39 | $18.50 | $18.08 | $18.45 | $16.00 | 6,594 |
| 2019-03-14 | $18.50 | $18.50 | $17.96 | $17.96 | $15.58 | 604 |
| 2019-03-13 | $18.24 | $18.48 | $17.93 | $18.06 | $15.66 | 5,760 |
| 2019-03-12 | $18.75 | $18.75 | $17.95 | $18.42 | $15.98 | 1,153 |
| 2019-03-11 | $18.65 | $18.65 | $17.86 | $18.01 | $15.62 | 2,692 |
| 2019-03-08 | $18.30 | $18.30 | $17.57 | $17.57 | $15.24 | 1,144 |
| 2019-03-07 | $18.04 | $18.04 | $18.04 | $18.04 | $15.65 | 100 |
| 2019-03-06 | $18.09 | $18.25 | $17.80 | $18.04 | $15.65 | 3,743 |
| 2019-03-05 | $18.81 | $18.87 | $18.17 | $18.49 | $15.84 | 12,862 |
| 2019-03-04 | $18.00 | $18.79 | $18.00 | $18.79 | $16.09 | 4,392 |
| 2019-03-01 | $18.94 | $19.09 | $17.59 | $18.00 | $15.42 | 41,917 |
| 2019-02-28 | $18.42 | $18.86 | $18.20 | $18.75 | $16.06 | 17,801 |
| 2019-02-27 | $18.38 | $18.75 | $18.09 | $18.09 | $15.49 | 1,808 |
| 2019-02-26 | $18.37 | $19.00 | $18.37 | $18.53 | $15.87 | 15,979 |
| 2019-02-25 | $18.19 | $18.40 | $18.19 | $18.40 | $15.76 | 1,381 |
| 2019-02-22 | $18.75 | $18.75 | $18.39 | $18.40 | $15.76 | 2,622 |
| 2019-02-21 | $18.65 | $18.65 | $18.35 | $18.44 | $15.79 | 2,036 |
| 2019-02-20 | $18.32 | $18.37 | $18.32 | $18.32 | $15.69 | 870 |
| 2019-02-19 | $18.30 | $18.45 | $18.09 | $18.22 | $15.60 | 2,902 |
| 2019-02-15 | $18.08 | $18.50 | $18.01 | $18.06 | $15.47 | 1,457 |
| 2019-02-14 | $18.68 | $18.68 | $18.21 | $18.21 | $15.60 | 532 |
| 2019-02-13 | $18.66 | $18.66 | $18.66 | $18.66 | $15.98 | 312 |
| 2019-02-12 | $18.56 | $18.75 | $18.17 | $18.36 | $15.72 | 18,318 |
| 2019-02-11 | $18.91 | $18.91 | $18.75 | $18.75 | $16.06 | 333 |
| 2019-02-08 | $18.68 | $18.68 | $18.68 | $18.68 | $16.00 | 1,026 |
| 2019-02-07 | $18.88 | $18.88 | $18.88 | $18.88 | $16.17 | 3 |
| 2019-02-06 | $18.85 | $18.88 | $18.77 | $18.88 | $16.17 | 2,206 |
| 2019-02-05 | $18.85 | $18.85 | $18.60 | $18.84 | $16.14 | 2,200 |
| 2019-02-04 | $18.85 | $18.85 | $18.85 | $18.85 | $16.14 | 100 |
| 2019-02-01 | $18.75 | $18.84 | $18.74 | $18.84 | $16.14 | 1,123 |
| 2019-01-31 | $18.96 | $18.96 | $18.56 | $18.75 | $16.06 | 4,122 |
| 2019-01-30 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 1,562 |
| 2019-01-29 | $18.25 | $18.94 | $18.15 | $18.94 | $16.22 | 7,447 |
| 2019-01-28 | $18.16 | $18.20 | $18.10 | $18.15 | $15.54 | 1,628 |
| 2019-01-25 | $17.50 | $18.05 | $17.50 | $18.05 | $15.46 | 7,755 |
| 2019-01-24 | $17.50 | $17.50 | $17.23 | $17.23 | $14.76 | 1,427 |
| 2019-01-23 | $17.24 | $17.76 | $17.24 | $17.32 | $14.83 | 2,643 |
| 2019-01-22 | $17.78 | $17.95 | $17.19 | $17.27 | $14.79 | 2,642 |
| 2019-01-18 | $18.04 | $18.05 | $18.04 | $18.05 | $15.46 | 1,072 |
| 2019-01-17 | $18.00 | $18.05 | $18.00 | $18.00 | $15.42 | 1,094 |
| 2019-01-16 | $18.05 | $18.05 | $18.05 | $18.05 | $15.46 | 385 |
| 2019-01-15 | $18.02 | $18.02 | $18.02 | $18.02 | $15.43 | 52 |
| 2019-01-14 | $18.05 | $18.05 | $18.02 | $18.02 | $15.43 | 663 |
| 2019-01-11 | $18.00 | $18.09 | $17.93 | $17.93 | $15.36 | 927 |
| 2019-01-10 | $18.18 | $18.18 | $18.18 | $18.18 | $15.57 | 298 |
| 2019-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 2 |
| 2019-01-08 | $17.76 | $18.16 | $17.76 | $18.00 | $15.42 | 2,335 |
| 2019-01-07 | $17.51 | $17.86 | $17.51 | $17.75 | $15.20 | 1,640 |
| 2019-01-04 | $17.25 | $18.16 | $17.25 | $17.34 | $14.85 | 3,501 |
| 2019-01-03 | $18.00 | $18.39 | $16.70 | $18.32 | $15.69 | 5,276 |
| 2019-01-02 | $18.00 | $18.37 | $17.70 | $17.90 | $15.33 | 5,545 |
| 2018-12-31 | $19.18 | $19.18 | $17.45 | $17.45 | $14.95 | 6,647 |
| 2018-12-28 | $18.85 | $18.85 | $18.85 | $18.85 | $16.14 | 984 |
| 2018-12-27 | $17.09 | $18.85 | $16.20 | $18.85 | $16.14 | 4,295 |
| 2018-12-26 | $16.83 | $19.16 | $15.77 | $19.16 | $16.41 | 4,941 |
| 2018-12-24 | $18.91 | $18.91 | $18.80 | $18.80 | $16.10 | 1,561 |
| 2018-12-21 | $19.30 | $19.30 | $18.59 | $18.78 | $16.08 | 6,218 |
| 2018-12-20 | $19.52 | $19.52 | $19.25 | $19.25 | $16.49 | 9,870 |
| 2018-12-19 | $19.28 | $19.45 | $19.25 | $19.25 | $16.49 | 3,213 |
| 2018-12-18 | $19.41 | $19.61 | $19.41 | $19.47 | $16.68 | 3,771 |
| 2018-12-17 | $19.70 | $19.70 | $19.25 | $19.52 | $16.71 | 5,853 |
| 2018-12-14 | $19.50 | $19.65 | $19.25 | $19.55 | $16.74 | 3,657 |
| 2018-12-13 | $19.49 | $19.50 | $19.44 | $19.44 | $16.65 | 615 |
| 2018-12-12 | $19.43 | $19.50 | $19.25 | $19.46 | $16.67 | 9,397 |
| 2018-12-11 | $19.45 | $19.48 | $19.25 | $19.25 | $16.49 | 1,014 |
| 2018-12-10 | $19.75 | $19.75 | $19.14 | $19.49 | $16.69 | 4,788 |
| 2018-12-07 | $19.00 | $19.79 | $18.66 | $19.75 | $16.92 | 5,751 |
| 2018-12-06 | $19.32 | $19.32 | $19.00 | $19.00 | $16.27 | 2,881 |
| 2018-12-04 | $19.80 | $19.85 | $19.55 | $19.64 | $16.62 | 3,453 |
| 2018-12-03 | $19.90 | $19.90 | $19.82 | $19.85 | $16.80 | 8,917 |
| 2018-11-30 | $19.85 | $19.85 | $19.80 | $19.80 | $16.76 | 3,638 |
| 2018-11-29 | $19.79 | $19.84 | $19.76 | $19.84 | $16.79 | 2,510 |
| 2018-11-28 | $19.85 | $19.85 | $19.72 | $19.75 | $16.71 | 1,196 |
| 2018-11-27 | $19.78 | $19.78 | $19.75 | $19.75 | $16.71 | 461 |
| 2018-11-26 | $19.85 | $19.85 | $19.52 | $19.75 | $16.71 | 2,356 |
| 2018-11-23 | $19.61 | $19.85 | $19.51 | $19.85 | $16.80 | 1,778 |
| 2018-11-21 | $19.92 | $19.92 | $19.80 | $19.82 | $16.77 | 995 |
| 2018-11-20 | $19.93 | $19.93 | $19.93 | $19.93 | $16.87 | 124 |
| 2018-11-19 | $19.99 | $20.00 | $19.85 | $19.85 | $16.80 | 19,722 |
| 2018-11-16 | $20.01 | $20.13 | $20.01 | $20.02 | $16.94 | 32,213 |
| 2018-11-15 | $20.20 | $20.20 | $20.10 | $20.10 | $17.01 | 5,597 |
| 2018-11-14 | $19.95 | $20.00 | $19.95 | $19.95 | $16.88 | 1,059 |
| 2018-11-13 | $20.05 | $20.05 | $19.79 | $19.98 | $16.91 | 4,909 |
| 2018-11-12 | $20.10 | $20.10 | $20.09 | $20.09 | $17.00 | 2,298 |
| 2018-11-09 | $20.10 | $20.10 | $20.02 | $20.05 | $16.97 | 2,681 |
| 2018-11-08 | $20.10 | $20.10 | $20.07 | $20.07 | $16.98 | 2,356 |
| 2018-11-07 | $20.20 | $20.20 | $20.11 | $20.11 | $17.02 | 390 |
| 2018-11-06 | $20.08 | $20.10 | $20.05 | $20.07 | $16.98 | 3,015 |
| 2018-11-05 | $20.09 | $20.10 | $20.01 | $20.05 | $16.97 | 5,956 |
| 2018-11-02 | $20.20 | $20.20 | $20.10 | $20.10 | $17.01 | 1,204 |
| 2018-11-01 | $20.20 | $20.20 | $20.05 | $20.05 | $16.97 | 1,457 |
| 2018-10-31 | $20.17 | $20.35 | $20.15 | $20.22 | $17.11 | 9,850 |
| 2018-10-30 | $20.35 | $20.35 | $20.21 | $20.35 | $17.22 | 1,751 |
| 2018-10-29 | $20.25 | $20.35 | $20.20 | $20.35 | $17.22 | 3,815 |
| 2018-10-26 | $20.28 | $20.28 | $20.27 | $20.27 | $17.15 | 301 |
| 2018-10-25 | $20.35 | $20.35 | $20.17 | $20.22 | $17.11 | 1,928 |
| 2018-10-24 | $20.30 | $20.40 | $20.30 | $20.40 | $17.26 | 1,563 |
| 2018-10-23 | $20.24 | $20.31 | $20.24 | $20.31 | $17.19 | 789 |
| 2018-10-22 | $20.23 | $20.36 | $20.23 | $20.36 | $17.23 | 1,043 |
| 2018-10-19 | $20.26 | $20.31 | $20.20 | $20.30 | $17.18 | 1,093 |
| 2018-10-18 | $20.47 | $20.47 | $20.47 | $20.47 | $17.32 | 93 |
| 2018-10-17 | $20.27 | $20.47 | $20.27 | $20.47 | $17.32 | 812 |
| 2018-10-16 | $20.40 | $20.40 | $20.39 | $20.40 | $17.26 | 3,878 |
| 2018-10-15 | $20.32 | $20.42 | $20.27 | $20.42 | $17.28 | 2,825 |
| 2018-10-12 | $20.26 | $20.40 | $20.26 | $20.40 | $17.26 | 885 |
| 2018-10-11 | $20.40 | $20.45 | $20.40 | $20.40 | $17.26 | 956 |
| 2018-10-10 | $20.22 | $20.22 | $20.22 | $20.22 | $17.11 | 532 |
| 2018-10-09 | $20.22 | $20.40 | $20.22 | $20.22 | $17.11 | 1,199 |
| 2018-10-08 | $20.40 | $20.46 | $20.20 | $20.46 | $17.31 | 1,283 |
| 2018-10-05 | $20.40 | $20.40 | $20.40 | $20.40 | $17.26 | 26 |
| 2018-10-04 | $20.32 | $20.40 | $20.27 | $20.40 | $17.26 | 436 |
| 2018-10-03 | $20.21 | $20.40 | $20.21 | $20.40 | $17.26 | 2,361 |
| 2018-10-02 | $20.26 | $20.40 | $20.25 | $20.40 | $17.26 | 3,453 |
| 2018-10-01 | $20.47 | $20.47 | $20.43 | $20.43 | $17.29 | 322 |
| 2018-09-28 | $20.30 | $20.45 | $20.30 | $20.40 | $17.26 | 857 |
| 2018-09-27 | $20.40 | $20.45 | $20.40 | $20.45 | $17.31 | 932 |
| 2018-09-26 | $20.50 | $20.50 | $20.20 | $20.40 | $17.26 | 1,599 |
| 2018-09-25 | $20.37 | $20.45 | $20.37 | $20.45 | $17.31 | 638 |
| 2018-09-24 | $20.50 | $20.50 | $20.35 | $20.45 | $17.31 | 2,760 |
| 2018-09-21 | $20.40 | $20.46 | $20.25 | $20.40 | $17.26 | 3,883 |
| 2018-09-20 | $20.20 | $20.50 | $20.20 | $20.50 | $17.35 | 3,978 |
| 2018-09-19 | $20.10 | $20.50 | $20.10 | $20.50 | $17.35 | 818 |
| 2018-09-18 | $20.50 | $20.50 | $20.14 | $20.50 | $17.35 | 2,357 |
| 2018-09-17 | $20.20 | $20.50 | $20.20 | $20.50 | $17.35 | 4,259 |
| 2018-09-14 | $20.50 | $20.50 | $20.20 | $20.20 | $17.09 | 4,004 |
| 2018-09-13 | $20.36 | $20.50 | $20.30 | $20.30 | $17.18 | 6,670 |
| 2018-09-12 | $20.45 | $20.45 | $20.45 | $20.45 | $17.31 | 590 |
| 2018-09-11 | $20.50 | $20.50 | $20.30 | $20.45 | $17.30 | 3,176 |
| 2018-09-10 | $20.32 | $20.50 | $20.32 | $20.50 | $17.35 | 1,650 |
| 2018-09-07 | $20.20 | $20.35 | $20.20 | $20.35 | $17.22 | 1,267 |
| 2018-09-06 | $20.31 | $20.35 | $20.31 | $20.35 | $17.22 | 359 |
| 2018-09-05 | $20.40 | $20.50 | $20.40 | $20.50 | $17.15 | 1,248 |
| 2018-09-04 | $20.45 | $20.45 | $20.30 | $20.30 | $16.99 | 1,738 |
| 2018-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 49 |
| 2018-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 200 |
| 2018-08-29 | $20.38 | $20.44 | $20.15 | $20.35 | $17.03 | 5,350 |
| 2018-08-28 | $20.30 | $20.39 | $20.30 | $20.39 | $17.06 | 933 |
| 2018-08-27 | $20.50 | $20.50 | $20.30 | $20.30 | $16.99 | 2,531 |
| 2018-08-24 | $20.55 | $20.65 | $20.21 | $20.50 | $17.15 | 1,878 |
| 2018-08-23 | $20.20 | $20.50 | $20.20 | $20.35 | $17.03 | 1,969 |
| 2018-08-22 | $20.50 | $20.50 | $20.15 | $20.50 | $17.15 | 4,921 |
| 2018-08-21 | $20.34 | $20.50 | $20.25 | $20.25 | $16.94 | 2,830 |
| 2018-08-20 | $20.25 | $20.25 | $20.19 | $20.25 | $16.94 | 857 |
| 2018-08-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 193 |
| 2018-08-16 | $20.50 | $20.50 | $20.32 | $20.50 | $17.15 | 1,333 |
| 2018-08-15 | $20.47 | $20.50 | $20.40 | $20.40 | $17.07 | 1,632 |
| 2018-08-14 | $20.34 | $20.50 | $20.34 | $20.50 | $17.15 | 2,076 |
| 2018-08-13 | $20.35 | $20.50 | $20.15 | $20.50 | $17.15 | 4,625 |
| 2018-08-10 | $20.25 | $20.35 | $20.15 | $20.25 | $16.94 | 6,330 |
| 2018-08-09 | $20.20 | $20.50 | $20.20 | $20.50 | $17.15 | 3,058 |
| 2018-08-08 | $20.42 | $20.42 | $20.20 | $20.25 | $16.94 | 2,735 |
| 2018-08-07 | $20.55 | $20.55 | $20.28 | $20.50 | $17.15 | 3,766 |
| 2018-08-06 | $20.40 | $20.50 | $20.40 | $20.50 | $17.15 | 1,868 |
| 2018-08-03 | $20.54 | $20.54 | $20.54 | $20.54 | $17.19 | 35 |
| 2018-08-02 | $20.60 | $20.60 | $20.54 | $20.54 | $17.19 | 1,305 |
| 2018-08-01 | $20.40 | $20.50 | $20.40 | $20.47 | $17.13 | 1,817 |
| 2018-07-31 | $20.50 | $20.65 | $20.40 | $20.40 | $17.07 | 4,108 |
| 2018-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 36 |
| 2018-07-27 | $20.50 | $20.50 | $20.34 | $20.50 | $17.15 | 973 |
| 2018-07-26 | $20.50 | $20.50 | $20.35 | $20.50 | $17.15 | 731 |
| 2018-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 4 |
| 2018-07-24 | $20.45 | $20.50 | $20.45 | $20.50 | $17.15 | 1,088 |
| 2018-07-23 | $20.50 | $20.50 | $20.35 | $20.50 | $17.15 | 4,073 |
| 2018-07-20 | $21.00 | $21.00 | $20.40 | $20.48 | $17.14 | 3,300 |
| 2018-07-19 | $20.41 | $20.50 | $20.40 | $20.40 | $17.07 | 1,729 |
| 2018-07-18 | $20.50 | $20.57 | $20.47 | $20.49 | $17.15 | 1,821 |
| 2018-07-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.15 | 1,056 |
| 2018-07-16 | $20.25 | $20.50 | $20.25 | $20.50 | $17.15 | 464 |
| 2018-07-13 | $20.43 | $20.50 | $20.43 | $20.50 | $17.15 | 991 |
| 2018-07-12 | $20.40 | $20.50 | $20.35 | $20.50 | $17.15 | 2,072 |
| 2018-07-11 | $20.50 | $20.50 | $20.43 | $20.50 | $17.15 | 2,502 |
| 2018-07-10 | $20.50 | $20.50 | $20.40 | $20.40 | $17.07 | 1,986 |
| 2018-07-09 | $20.34 | $20.50 | $20.34 | $20.50 | $17.15 | 999 |
| 2018-07-06 | $20.29 | $20.50 | $20.29 | $20.50 | $17.15 | 1,595 |
| 2018-07-05 | $20.40 | $20.47 | $20.40 | $20.47 | $17.13 | 1,118 |
| 2018-07-03 | $20.30 | $20.48 | $20.30 | $20.48 | $17.14 | 419 |
| 2018-07-02 | $20.46 | $20.46 | $20.45 | $20.45 | $17.11 | 1,858 |
| 2018-06-29 | $20.50 | $20.50 | $20.40 | $20.43 | $17.10 | 2,774 |
| 2018-06-28 | $20.38 | $20.45 | $20.30 | $20.45 | $17.11 | 4,672 |
| 2018-06-27 | $20.26 | $20.40 | $20.26 | $20.40 | $17.07 | 1,119 |
| 2018-06-26 | $20.50 | $20.50 | $20.40 | $20.40 | $17.07 | 3,498 |
| 2018-06-25 | $20.35 | $20.50 | $20.35 | $20.50 | $17.15 | 1,303 |
| 2018-06-22 | $20.50 | $20.60 | $20.40 | $20.50 | $17.15 | 2,080 |
| 2018-06-21 | $20.40 | $20.54 | $20.40 | $20.45 | $17.11 | 2,847 |
| 2018-06-20 | $20.55 | $20.55 | $20.42 | $20.45 | $17.11 | 2,914 |
| 2018-06-19 | $20.50 | $20.50 | $20.22 | $20.30 | $16.99 | 5,725 |
| 2018-06-18 | $20.50 | $20.50 | $20.29 | $20.50 | $17.15 | 4,045 |
| 2018-06-15 | $20.35 | $20.50 | $20.20 | $20.50 | $17.15 | 7,103 |
| 2018-06-14 | $20.20 | $20.25 | $20.02 | $20.25 | $16.94 | 4,069 |
| 2018-06-13 | $20.35 | $20.35 | $20.27 | $20.27 | $16.96 | 1,370 |
| 2018-06-12 | $20.30 | $20.40 | $20.30 | $20.40 | $17.07 | 316 |
| 2018-06-11 | $20.40 | $20.40 | $20.30 | $20.36 | $17.04 | 6,262 |
| 2018-06-08 | $20.44 | $20.44 | $20.30 | $20.30 | $16.99 | 1,556 |
| 2018-06-07 | $19.90 | $20.45 | $19.90 | $20.40 | $17.07 | 23,405 |
| 2018-06-06 | $20.50 | $20.55 | $20.45 | $20.45 | $16.92 | 25,327 |
| 2018-06-05 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 8,204 |
| 2018-06-04 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 6,300 |
| 2018-06-01 | $20.50 | $20.55 | $20.40 | $20.55 | $17.00 | 1,697 |
| 2018-05-31 | $20.50 | $20.50 | $20.40 | $20.45 | $16.92 | 6,383 |
| 2018-05-30 | $20.52 | $20.55 | $20.45 | $20.45 | $16.92 | 5,874 |
| 2018-05-29 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 6,396 |
| 2018-05-25 | $20.50 | $20.50 | $20.35 | $20.46 | $16.93 | 10,386 |
| 2018-05-24 | $20.50 | $20.50 | $20.43 | $20.50 | $16.96 | 19,450 |
| 2018-05-23 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 1,359 |
| 2018-05-22 | $20.45 | $20.50 | $20.45 | $20.50 | $16.96 | 726 |
| 2018-05-21 | $20.50 | $20.50 | $20.48 | $20.50 | $16.96 | 1,500 |
| 2018-05-18 | $20.50 | $20.80 | $20.50 | $20.70 | $17.13 | 17,953 |
| 2018-05-17 | $20.50 | $20.50 | $20.43 | $20.50 | $16.96 | 1,410 |
| 2018-05-16 | $20.48 | $20.50 | $20.48 | $20.50 | $16.96 | 2,152 |
| 2018-05-15 | $20.50 | $20.50 | $20.35 | $20.50 | $16.96 | 4,702 |
| 2018-05-14 | $20.35 | $20.50 | $20.35 | $20.50 | $16.96 | 2,578 |
| 2018-05-11 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 1,569 |
| 2018-05-10 | $20.41 | $20.50 | $20.41 | $20.50 | $16.96 | 2,214 |
| 2018-05-09 | $20.49 | $20.50 | $20.46 | $20.50 | $16.96 | 1,039 |
| 2018-05-08 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 700 |
| 2018-05-07 | $20.50 | $20.50 | $20.25 | $20.50 | $16.96 | 13,230 |
| 2018-05-04 | $20.41 | $20.50 | $20.41 | $20.50 | $16.96 | 424 |
| 2018-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $17.00 | 301 |
| 2018-05-02 | $20.50 | $20.55 | $20.40 | $20.50 | $16.96 | 5,527 |
| 2018-05-01 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 3,601 |
| 2018-04-30 | $20.50 | $20.50 | $20.50 | $20.50 | $16.96 | 3,795 |
| 2018-04-27 | $20.42 | $20.60 | $20.40 | $20.50 | $16.96 | 5,374 |
| 2018-04-26 | $20.65 | $20.75 | $20.50 | $20.60 | $17.05 | 3,294 |
| 2018-04-25 | $20.60 | $20.75 | $20.40 | $20.75 | $17.17 | 4,900 |
| 2018-04-24 | $20.45 | $20.70 | $20.45 | $20.70 | $17.13 | 2,067 |
| 2018-04-23 | $20.55 | $20.70 | $20.35 | $20.65 | $17.09 | 1,436 |
| 2018-04-20 | $20.50 | $20.50 | $20.40 | $20.50 | $16.96 | 1,525 |
| 2018-04-19 | $20.40 | $20.50 | $20.35 | $20.50 | $16.96 | 2,691 |
| 2018-04-18 | $20.40 | $20.65 | $20.40 | $20.65 | $17.09 | 1,408 |
| 2018-04-17 | $20.45 | $20.50 | $20.40 | $20.50 | $16.96 | 852 |
| 2018-04-16 | $20.42 | $20.50 | $20.40 | $20.50 | $16.96 | 1,096 |
| 2018-04-13 | $20.58 | $20.58 | $20.58 | $20.58 | $17.03 | 407 |
| 2018-04-12 | $20.50 | $20.50 | $20.40 | $20.50 | $16.96 | 2,420 |
| 2018-04-11 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 1,304 |
| 2018-04-10 | $20.50 | $20.50 | $20.40 | $20.50 | $16.96 | 2,359 |
| 2018-04-09 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 587 |
| 2018-04-06 | $20.40 | $20.50 | $20.40 | $20.50 | $16.96 | 737 |
| 2018-04-05 | $20.75 | $20.75 | $20.35 | $20.50 | $16.96 | 4,325 |
| 2018-04-04 | $20.40 | $20.50 | $20.30 | $20.50 | $16.96 | 8,221 |
| 2018-04-03 | $20.50 | $20.50 | $20.30 | $20.30 | $16.80 | 1,556 |
| 2018-04-02 | $20.45 | $20.50 | $20.45 | $20.50 | $16.96 | 903 |
| 2018-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $16.96 | 192 |
| 2018-03-28 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 1,089 |
| 2018-03-27 | $20.60 | $20.60 | $20.40 | $20.50 | $16.96 | 504 |
| 2018-03-26 | $20.50 | $20.50 | $20.45 | $20.50 | $16.96 | 1,269 |
| 2018-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.96 | 528 |
| 2018-03-22 | $20.52 | $20.60 | $20.50 | $20.50 | $16.96 | 5,589 |
| 2018-03-21 | $20.60 | $20.60 | $20.47 | $20.60 | $17.05 | 1,950 |
| 2018-03-20 | $20.50 | $20.50 | $20.44 | $20.45 | $16.92 | 7,547 |
| 2018-03-19 | $20.60 | $20.60 | $20.40 | $20.40 | $16.88 | 10,143 |
| 2018-03-16 | $20.50 | $20.55 | $20.45 | $20.55 | $17.00 | 6,003 |
| 2018-03-15 | $20.40 | $20.50 | $20.35 | $20.40 | $16.88 | 3,061 |
| 2018-03-14 | $20.50 | $20.50 | $20.35 | $20.40 | $16.88 | 6,324 |
| 2018-03-13 | $20.85 | $20.95 | $20.45 | $20.50 | $16.96 | 12,463 |
| 2018-03-12 | $20.55 | $20.85 | $20.55 | $20.85 | $17.25 | 7,699 |
| 2018-03-09 | $20.65 | $20.65 | $20.60 | $20.60 | $17.05 | 7,329 |
| 2018-03-08 | $20.68 | $20.75 | $20.65 | $20.70 | $17.13 | 5,913 |
| 2018-03-07 | $20.60 | $20.75 | $20.42 | $20.50 | $16.96 | 13,746 |
| 2018-03-06 | $20.70 | $20.85 | $20.70 | $20.75 | $16.98 | 20,165 |
| 2018-03-05 | $20.31 | $20.80 | $20.30 | $20.80 | $17.02 | 29,098 |
| 2018-03-02 | $20.35 | $20.35 | $20.30 | $20.35 | $16.65 | 13,409 |
| 2018-03-01 | $20.20 | $20.35 | $20.20 | $20.35 | $16.65 | 9,775 |
| 2018-02-28 | $20.20 | $20.25 | $20.20 | $20.25 | $16.57 | 2,491 |
| 2018-02-27 | $20.25 | $20.25 | $20.20 | $20.25 | $16.57 | 4,457 |
| 2018-02-26 | $20.25 | $20.25 | $20.15 | $20.25 | $16.57 | 4,450 |
| 2018-02-23 | $20.17 | $20.25 | $20.17 | $20.25 | $16.57 | 6,300 |
| 2018-02-22 | $20.35 | $20.35 | $20.15 | $20.20 | $16.53 | 24,100 |
| 2018-02-21 | $20.25 | $20.25 | $20.23 | $20.25 | $16.57 | 2,287 |
| 2018-02-20 | $20.35 | $20.35 | $20.25 | $20.35 | $16.65 | 2,788 |
| 2018-02-16 | $20.35 | $20.35 | $20.25 | $20.35 | $16.65 | 2,900 |
| 2018-02-15 | $20.35 | $20.50 | $20.25 | $20.35 | $16.65 | 10,702 |
| 2018-02-14 | $20.25 | $20.50 | $20.25 | $20.50 | $16.77 | 9,342 |
| 2018-02-13 | $20.45 | $20.50 | $20.25 | $20.25 | $16.57 | 5,363 |
| 2018-02-12 | $20.50 | $20.65 | $20.45 | $20.50 | $16.77 | 4,287 |
| 2018-02-09 | $20.65 | $20.65 | $20.25 | $20.60 | $16.86 | 8,065 |
| 2018-02-08 | $20.62 | $20.62 | $20.61 | $20.61 | $16.86 | 980 |
| 2018-02-07 | $20.56 | $20.60 | $20.50 | $20.55 | $16.82 | 3,605 |
| 2018-02-06 | $20.40 | $20.60 | $20.35 | $20.60 | $16.86 | 5,870 |
| 2018-02-05 | $20.68 | $20.68 | $20.65 | $20.65 | $16.90 | 3,738 |
| 2018-02-02 | $20.50 | $20.70 | $20.50 | $20.60 | $16.86 | 3,828 |
| 2018-02-01 | $20.50 | $20.50 | $20.35 | $20.50 | $16.77 | 18,304 |
| 2018-01-31 | $20.60 | $20.60 | $20.50 | $20.50 | $16.77 | 727 |
| 2018-01-30 | $20.60 | $20.60 | $20.48 | $20.55 | $16.82 | 1,380 |
| 2018-01-29 | $20.55 | $20.60 | $20.50 | $20.55 | $16.82 | 13,853 |
| 2018-01-26 | $20.60 | $20.60 | $20.35 | $20.60 | $16.86 | 3,527 |
| 2018-01-25 | $20.71 | $20.75 | $20.60 | $20.65 | $16.90 | 2,224 |
| 2018-01-24 | $20.85 | $20.85 | $20.30 | $20.70 | $16.94 | 7,684 |
| 2018-01-23 | $20.85 | $20.85 | $20.70 | $20.80 | $17.02 | 2,010 |
| 2018-01-22 | $20.65 | $20.75 | $20.65 | $20.75 | $16.98 | 1,032 |
| 2018-01-19 | $20.90 | $20.90 | $20.75 | $20.85 | $17.06 | 1,704 |
| 2018-01-18 | $20.71 | $20.75 | $20.65 | $20.75 | $16.98 | 2,181 |
| 2018-01-17 | $20.80 | $20.95 | $20.50 | $20.90 | $17.10 | 8,079 |
| 2018-01-16 | $20.60 | $20.80 | $20.60 | $20.65 | $16.90 | 3,926 |
| 2018-01-12 | $20.60 | $20.80 | $20.56 | $20.80 | $17.02 | 13,365 |
| 2018-01-11 | $20.60 | $20.60 | $20.50 | $20.60 | $16.86 | 6,998 |
| 2018-01-10 | $20.60 | $20.60 | $20.50 | $20.60 | $16.86 | 9,964 |
| 2018-01-09 | $20.55 | $20.60 | $20.50 | $20.60 | $16.86 | 9,455 |
| 2018-01-08 | $20.60 | $20.60 | $20.30 | $20.60 | $16.86 | 4,323 |
| 2018-01-05 | $20.56 | $20.60 | $20.55 | $20.60 | $16.86 | 2,810 |
| 2018-01-04 | $20.50 | $20.60 | $20.50 | $20.60 | $16.86 | 1,780 |
| 2018-01-03 | $20.38 | $20.60 | $20.35 | $20.60 | $16.86 | 8,825 |
| 2018-01-02 | $20.20 | $20.55 | $20.20 | $20.40 | $16.69 | 1,904 |
| 2017-12-29 | $20.48 | $20.55 | $20.20 | $20.45 | $16.73 | 5,502 |
| 2017-12-28 | $20.40 | $20.50 | $20.35 | $20.35 | $16.65 | 64,141 |
| 2017-12-27 | $20.60 | $20.60 | $20.50 | $20.55 | $16.82 | 1,601 |
| 2017-12-26 | $20.40 | $20.60 | $20.30 | $20.60 | $16.86 | 3,352 |
| 2017-12-22 | $20.55 | $20.60 | $20.50 | $20.60 | $16.86 | 754 |
| 2017-12-21 | $20.45 | $20.50 | $20.45 | $20.50 | $16.77 | 2,126 |
| 2017-12-20 | $20.70 | $20.75 | $20.50 | $20.60 | $16.86 | 5,439 |
| 2017-12-19 | $20.75 | $20.75 | $20.65 | $20.65 | $16.90 | 2,190 |
| 2017-12-18 | $20.75 | $20.75 | $20.55 | $20.65 | $16.90 | 6,811 |
| 2017-12-15 | $20.60 | $20.75 | $20.57 | $20.75 | $16.98 | 8,843 |
| 2017-12-14 | $20.44 | $20.60 | $20.44 | $20.60 | $16.86 | 1,751 |
| 2017-12-13 | $20.55 | $20.65 | $20.55 | $20.60 | $16.86 | 3,051 |
| 2017-12-12 | $20.40 | $20.60 | $20.39 | $20.60 | $16.86 | 8,359 |
| 2017-12-11 | $20.25 | $20.40 | $20.15 | $20.40 | $16.69 | 8,971 |
| 2017-12-08 | $20.40 | $20.40 | $20.35 | $20.40 | $16.69 | 2,599 |
| 2017-12-07 | $20.40 | $20.40 | $20.35 | $20.40 | $16.69 | 1,536 |
| 2017-12-06 | $20.45 | $20.60 | $20.45 | $20.55 | $16.63 | 3,319 |
| 2017-12-05 | $20.55 | $20.60 | $20.50 | $20.55 | $16.63 | 2,400 |
| 2017-12-04 | $20.60 | $20.60 | $20.55 | $20.60 | $16.67 | 3,298 |
| 2017-12-01 | $20.60 | $20.60 | $20.30 | $20.55 | $16.63 | 7,507 |
| 2017-11-30 | $20.45 | $20.60 | $20.45 | $20.60 | $16.67 | 3,677 |
| 2017-11-29 | $20.55 | $20.60 | $20.25 | $20.40 | $16.51 | 6,520 |
| 2017-11-28 | $20.50 | $20.55 | $20.30 | $20.35 | $16.47 | 3,985 |
| 2017-11-27 | $20.25 | $20.45 | $20.00 | $20.40 | $16.51 | 8,893 |
| 2017-11-24 | $20.10 | $20.60 | $20.10 | $20.60 | $16.67 | 726 |
| 2017-11-22 | $20.30 | $20.50 | $19.70 | $20.50 | $16.59 | 5,381 |
| 2017-11-21 | $20.30 | $20.60 | $20.30 | $20.60 | $16.67 | 826 |
| 2017-11-20 | $20.71 | $20.71 | $20.39 | $20.65 | $16.71 | 968 |
| 2017-11-17 | $20.70 | $20.70 | $20.40 | $20.70 | $16.75 | 1,771 |
| 2017-11-16 | $20.40 | $20.75 | $20.10 | $20.70 | $16.75 | 7,190 |
| 2017-11-15 | $20.50 | $20.60 | $20.30 | $20.45 | $16.55 | 3,198 |
| 2017-11-14 | $20.25 | $20.65 | $20.25 | $20.65 | $16.71 | 5,609 |
| 2017-11-13 | $20.35 | $20.40 | $20.25 | $20.40 | $16.51 | 1,752 |
| 2017-11-10 | $20.25 | $20.45 | $20.25 | $20.45 | $16.55 | 870 |
| 2017-11-09 | $19.85 | $20.35 | $19.85 | $20.15 | $16.30 | 6,156 |
| 2017-11-08 | $20.25 | $20.60 | $18.90 | $20.20 | $16.34 | 15,805 |
| 2017-11-07 | $20.60 | $20.60 | $20.60 | $20.60 | $16.67 | 3,000 |
| 2017-11-06 | $20.40 | $20.60 | $20.30 | $20.60 | $16.67 | 633 |
| 2017-11-03 | $20.42 | $20.65 | $20.30 | $20.65 | $16.71 | 2,182 |
| 2017-11-02 | $20.30 | $20.75 | $20.30 | $20.75 | $16.79 | 1,200 |
| 2017-11-01 | $20.71 | $20.75 | $20.70 | $20.75 | $16.79 | 1,455 |
| 2017-10-31 | $20.15 | $20.75 | $20.15 | $20.75 | $16.79 | 2,998 |
| 2017-10-30 | $20.45 | $20.50 | $20.13 | $20.50 | $16.59 | 2,497 |
| 2017-10-27 | $20.00 | $20.70 | $20.00 | $20.65 | $16.71 | 4,334 |
| 2017-10-26 | $20.70 | $20.70 | $20.54 | $20.65 | $16.71 | 1,064 |
| 2017-10-25 | $20.70 | $20.70 | $20.70 | $20.70 | $16.75 | 148 |
| 2017-10-24 | $20.71 | $20.80 | $20.35 | $20.35 | $16.47 | 2,452 |
| 2017-10-23 | $20.55 | $20.80 | $20.45 | $20.80 | $16.83 | 1,327 |
| 2017-10-20 | $20.50 | $20.80 | $20.50 | $20.80 | $16.83 | 1,116 |
| 2017-10-19 | $20.40 | $20.80 | $20.40 | $20.80 | $16.83 | 3,527 |
| 2017-10-18 | $20.50 | $20.75 | $20.50 | $20.70 | $16.75 | 2,155 |
| 2017-10-17 | $20.71 | $20.74 | $20.67 | $20.74 | $16.78 | 858 |
| 2017-10-16 | $20.66 | $20.75 | $20.66 | $20.75 | $16.79 | 600 |
| 2017-10-13 | $20.45 | $20.70 | $20.45 | $20.70 | $16.75 | 1,729 |
| 2017-10-12 | $20.60 | $20.75 | $20.45 | $20.45 | $16.55 | 3,046 |
| 2017-10-11 | $20.75 | $20.90 | $20.55 | $20.90 | $16.91 | 9,489 |
| 2017-10-10 | $20.50 | $20.90 | $20.50 | $20.80 | $16.83 | 1,840 |
| 2017-10-09 | $20.85 | $20.90 | $20.55 | $20.85 | $16.87 | 5,388 |
| 2017-10-06 | $20.60 | $20.90 | $20.55 | $20.90 | $16.91 | 2,853 |
| 2017-10-05 | $20.30 | $20.85 | $20.30 | $20.85 | $16.87 | 9,299 |
| 2017-10-04 | $20.00 | $20.60 | $20.00 | $20.50 | $16.59 | 10,594 |
| 2017-10-03 | $20.01 | $20.15 | $19.95 | $19.95 | $16.14 | 9,245 |
| 2017-10-02 | $20.00 | $20.10 | $20.00 | $20.10 | $16.26 | 1,626 |
| 2017-09-29 | $20.10 | $20.10 | $20.03 | $20.10 | $16.26 | 962 |
| 2017-09-28 | $20.10 | $20.20 | $20.10 | $20.20 | $16.34 | 3,025 |
| 2017-09-27 | $20.00 | $20.20 | $19.95 | $20.20 | $16.34 | 8,995 |
| 2017-09-26 | $20.05 | $20.15 | $19.95 | $20.00 | $16.18 | 12,448 |
| 2017-09-25 | $20.15 | $20.25 | $20.15 | $20.15 | $16.30 | 3,408 |
| 2017-09-22 | $20.41 | $20.41 | $20.25 | $20.29 | $16.42 | 1,389 |
| 2017-09-21 | $20.70 | $20.70 | $20.35 | $20.40 | $16.51 | 5,267 |
| 2017-09-20 | $20.55 | $20.83 | $20.40 | $20.40 | $16.51 | 8,356 |
| 2017-09-19 | $21.00 | $21.00 | $20.50 | $20.50 | $16.59 | 8,146 |
| 2017-09-18 | $21.00 | $21.00 | $20.54 | $20.95 | $16.95 | 2,889 |
| 2017-09-15 | $20.75 | $20.75 | $20.70 | $20.75 | $16.79 | 1,395 |
| 2017-09-14 | $20.40 | $20.60 | $20.40 | $20.55 | $16.63 | 9,483 |
| 2017-09-13 | $20.50 | $20.50 | $20.18 | $20.50 | $16.59 | 50,888 |
| 2017-09-12 | $20.50 | $20.50 | $20.50 | $20.50 | $16.58 | 53 |
| 2017-09-11 | $20.10 | $20.50 | $20.00 | $20.50 | $16.58 | 4,130 |
| 2017-09-08 | $20.04 | $20.35 | $20.00 | $20.20 | $16.34 | 2,306 |
| 2017-09-07 | $20.11 | $20.40 | $20.11 | $20.40 | $16.51 | 400 |
| 2017-09-06 | $20.75 | $20.75 | $20.30 | $20.35 | $16.47 | 1,117 |
| 2017-09-05 | $21.10 | $21.10 | $20.85 | $20.85 | $16.68 | 1,357 |
| 2017-09-01 | $20.10 | $20.75 | $20.10 | $20.75 | $16.60 | 2,752 |
| 2017-08-31 | $20.76 | $20.76 | $20.35 | $20.35 | $16.28 | 2,269 |
| 2017-08-30 | $20.43 | $20.45 | $20.35 | $20.35 | $16.28 | 762 |
| 2017-08-29 | $20.45 | $20.71 | $20.40 | $20.45 | $16.36 | 4,132 |
| 2017-08-28 | $20.50 | $20.60 | $20.31 | $20.60 | $16.48 | 3,711 |
| 2017-08-25 | $20.33 | $20.33 | $20.33 | $20.33 | $16.26 | 122 |
| 2017-08-24 | $20.40 | $20.56 | $20.40 | $20.56 | $16.45 | 655 |
| 2017-08-23 | $20.30 | $20.35 | $20.25 | $20.35 | $16.28 | 1,367 |
| 2017-08-22 | $20.20 | $20.25 | $20.20 | $20.25 | $16.20 | 3,117 |
| 2017-08-21 | $20.00 | $20.25 | $20.00 | $20.25 | $16.20 | 5,850 |
| 2017-08-18 | $19.95 | $20.00 | $19.95 | $20.00 | $16.00 | 2,362 |
| 2017-08-17 | $20.00 | $20.00 | $19.95 | $19.95 | $15.96 | 4,041 |
| 2017-08-16 | $20.00 | $20.00 | $19.95 | $19.95 | $15.96 | 4,151 |
| 2017-08-15 | $20.00 | $20.10 | $19.95 | $19.95 | $15.96 | 3,886 |
| 2017-08-14 | $20.05 | $20.10 | $20.00 | $20.05 | $16.04 | 7,098 |
| 2017-08-11 | $19.95 | $20.05 | $19.95 | $20.05 | $16.04 | 381 |
| 2017-08-10 | $20.00 | $20.05 | $19.95 | $20.05 | $16.04 | 3,948 |
| 2017-08-09 | $20.00 | $20.00 | $19.95 | $20.00 | $16.00 | 4,115 |
| 2017-08-08 | $20.00 | $20.10 | $19.90 | $20.00 | $16.00 | 8,684 |
| 2017-08-07 | $20.00 | $20.00 | $19.90 | $20.00 | $16.00 | 6,022 |
| 2017-08-04 | $20.10 | $20.10 | $20.05 | $20.10 | $16.08 | 2,315 |
| 2017-08-03 | $20.00 | $20.10 | $19.95 | $20.05 | $16.04 | 6,110 |
| 2017-08-02 | $20.01 | $20.01 | $19.99 | $20.00 | $16.00 | 3,936 |
| 2017-08-01 | $20.00 | $20.05 | $19.98 | $20.00 | $16.00 | 1,650 |
| 2017-07-31 | $20.00 | $20.10 | $19.95 | $19.98 | $15.99 | 1,528 |
| 2017-07-28 | $20.00 | $20.10 | $20.00 | $20.00 | $16.00 | 2,136 |
| 2017-07-27 | $20.00 | $20.03 | $19.95 | $19.95 | $15.96 | 3,428 |
| 2017-07-26 | $20.00 | $20.10 | $19.95 | $20.00 | $16.00 | 1,882 |
| 2017-07-25 | $20.10 | $20.10 | $19.90 | $19.90 | $15.92 | 5,312 |
| 2017-07-24 | $20.20 | $20.20 | $20.00 | $20.10 | $16.08 | 4,103 |
| 2017-07-21 | $20.10 | $20.20 | $19.95 | $20.15 | $16.12 | 3,943 |
| 2017-07-20 | $20.00 | $20.05 | $19.95 | $20.05 | $16.04 | 3,403 |
| 2017-07-19 | $19.80 | $20.15 | $19.80 | $20.05 | $16.04 | 3,652 |
| 2017-07-18 | $20.15 | $20.20 | $20.00 | $20.20 | $16.16 | 3,267 |
| 2017-07-17 | $20.00 | $20.15 | $20.00 | $20.15 | $16.12 | 1,644 |
| 2017-07-14 | $20.00 | $20.15 | $19.85 | $20.13 | $16.10 | 3,201 |
| 2017-07-13 | $20.00 | $20.40 | $19.95 | $20.15 | $16.12 | 4,134 |
| 2017-07-12 | $20.25 | $20.25 | $19.80 | $20.25 | $16.20 | 3,800 |
| 2017-07-11 | $20.10 | $20.20 | $20.05 | $20.20 | $16.16 | 2,230 |
| 2017-07-10 | $20.05 | $20.10 | $19.95 | $20.05 | $16.04 | 3,303 |
| 2017-07-07 | $19.96 | $20.00 | $19.96 | $19.98 | $15.98 | 7,962 |
| 2017-07-06 | $20.10 | $20.10 | $20.00 | $20.10 | $16.08 | 855 |
| 2017-07-05 | $20.00 | $20.30 | $20.00 | $20.05 | $16.04 | 4,961 |
| 2017-07-03 | $20.30 | $20.30 | $20.30 | $20.30 | $16.24 | 0 |
| 2017-06-30 | $20.25 | $20.40 | $20.25 | $20.30 | $16.24 | 1,610 |
| 2017-06-29 | $20.25 | $20.25 | $20.20 | $20.25 | $16.20 | 743 |
| 2017-06-28 | $20.00 | $20.20 | $20.00 | $20.10 | $16.08 | 595 |
| 2017-06-27 | $20.00 | $20.25 | $19.90 | $20.00 | $16.00 | 2,700 |
| 2017-06-26 | $20.10 | $20.10 | $20.00 | $20.00 | $16.00 | 1,524 |
| 2017-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 960 |
| 2017-06-22 | $20.00 | $20.10 | $20.00 | $20.00 | $16.00 | 1,173 |
| 2017-06-21 | $20.18 | $20.18 | $19.94 | $19.94 | $15.95 | 3,826 |
| 2017-06-20 | $20.25 | $20.25 | $20.10 | $20.10 | $16.08 | 641 |
| 2017-06-19 | $20.13 | $20.13 | $20.00 | $20.10 | $16.08 | 7,450 |
| 2017-06-16 | $20.25 | $20.25 | $20.08 | $20.25 | $16.20 | 2,716 |
| 2017-06-15 | $20.00 | $20.10 | $20.00 | $20.10 | $16.08 | 2,200 |
| 2017-06-14 | $19.94 | $20.20 | $19.94 | $20.20 | $16.16 | 1,521 |
| 2017-06-13 | $20.05 | $20.25 | $20.05 | $20.25 | $16.20 | 3,897 |
| 2017-06-12 | $20.05 | $20.20 | $20.00 | $20.20 | $16.16 | 2,751 |
| 2017-06-09 | $20.45 | $20.45 | $20.45 | $20.45 | $16.36 | 616 |
| 2017-06-08 | $20.40 | $20.40 | $20.30 | $20.30 | $16.24 | 283 |
| 2017-06-07 | $20.50 | $20.50 | $20.20 | $20.35 | $16.28 | 2,027 |
| 2017-06-06 | $20.55 | $20.55 | $20.30 | $20.50 | $16.22 | 2,694 |
| 2017-06-05 | $20.35 | $20.35 | $20.18 | $20.35 | $16.10 | 2,029 |
| 2017-06-02 | $20.23 | $20.50 | $20.20 | $20.50 | $16.22 | 2,419 |
| 2017-06-01 | $20.25 | $20.35 | $20.10 | $20.15 | $15.94 | 3,366 |
| 2017-05-31 | $20.43 | $20.43 | $20.30 | $20.30 | $16.06 | 1,316 |
| 2017-05-30 | $20.10 | $20.30 | $20.10 | $20.30 | $16.06 | 800 |
| 2017-05-26 | $20.10 | $20.30 | $20.10 | $20.20 | $15.98 | 3,456 |
| 2017-05-25 | $20.05 | $20.05 | $19.95 | $19.97 | $15.80 | 5,912 |
| 2017-05-24 | $20.05 | $20.05 | $19.91 | $19.95 | $15.78 | 4,642 |
| 2017-05-23 | $20.10 | $20.48 | $19.98 | $19.98 | $15.81 | 2,677 |
| 2017-05-22 | $20.00 | $20.20 | $19.90 | $20.15 | $15.94 | 8,129 |
| 2017-05-19 | $20.02 | $20.23 | $20.02 | $20.23 | $16.00 | 1,762 |
| 2017-05-18 | $20.35 | $20.35 | $20.35 | $20.35 | $16.10 | 196 |
| 2017-05-17 | $20.00 | $20.30 | $19.95 | $20.20 | $15.98 | 11,362 |
| 2017-05-16 | $20.10 | $20.35 | $20.10 | $20.10 | $15.90 | 3,114 |
| 2017-05-15 | $20.55 | $20.55 | $20.30 | $20.30 | $16.06 | 3,409 |
| 2017-05-12 | $20.15 | $20.50 | $20.15 | $20.50 | $16.22 | 827 |
| 2017-05-11 | $20.40 | $20.75 | $20.40 | $20.53 | $16.24 | 2,564 |
| 2017-05-10 | $20.87 | $20.98 | $20.02 | $20.75 | $16.42 | 2,627 |
| 2017-05-09 | $20.88 | $20.90 | $20.65 | $20.65 | $16.34 | 1,116 |
| 2017-05-08 | $20.50 | $21.00 | $20.50 | $20.56 | $16.26 | 615 |
| 2017-05-05 | $20.20 | $20.90 | $19.65 | $20.80 | $16.46 | 13,052 |
| 2017-05-04 | $20.05 | $20.85 | $19.79 | $20.00 | $15.82 | 16,854 |
| 2017-05-03 | $20.57 | $20.58 | $20.57 | $20.58 | $16.28 | 294 |
| 2017-05-02 | $20.60 | $20.70 | $20.55 | $20.66 | $16.35 | 1,783 |
| 2017-05-01 | $21.05 | $21.05 | $20.65 | $20.70 | $16.38 | 3,707 |
| 2017-04-28 | $21.46 | $21.46 | $21.46 | $21.46 | $16.98 | 14 |
| 2017-04-27 | $21.46 | $21.46 | $21.46 | $21.46 | $16.98 | 0 |
| 2017-04-26 | $21.45 | $21.50 | $21.40 | $21.46 | $16.98 | 2,810 |
| 2017-04-25 | $21.20 | $21.50 | $21.20 | $21.50 | $17.01 | 9,092 |
| 2017-04-24 | $21.75 | $21.75 | $21.29 | $21.45 | $16.97 | 1,813 |
| 2017-04-21 | $21.50 | $21.50 | $21.20 | $21.50 | $17.01 | 2,749 |
| 2017-04-20 | $21.40 | $21.40 | $21.40 | $21.40 | $16.93 | 120 |
| 2017-04-19 | $21.25 | $21.25 | $21.25 | $21.25 | $16.81 | 0 |
| 2017-04-18 | $21.03 | $21.30 | $20.85 | $21.25 | $16.81 | 1,579 |
| 2017-04-17 | $20.75 | $21.20 | $20.75 | $21.20 | $16.77 | 302 |
| 2017-04-13 | $21.20 | $21.20 | $21.20 | $21.20 | $16.77 | 375 |
| 2017-04-12 | $21.15 | $21.15 | $21.15 | $21.15 | $16.73 | 0 |
| 2017-04-11 | $21.19 | $21.19 | $21.15 | $21.15 | $16.73 | 402 |
| 2017-04-10 | $21.07 | $21.07 | $21.07 | $21.07 | $16.67 | 428 |
| 2017-04-07 | $21.11 | $21.45 | $21.00 | $21.15 | $16.73 | 8,218 |
| 2017-04-06 | $21.60 | $21.75 | $21.45 | $21.50 | $17.01 | 1,533 |
| 2017-04-05 | $21.70 | $21.70 | $21.49 | $21.70 | $17.17 | 804 |
| 2017-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $17.21 | 208 |
| 2017-04-03 | $21.60 | $21.60 | $21.60 | $21.60 | $17.09 | 86 |
| 2017-03-31 | $21.75 | $21.75 | $21.60 | $21.60 | $17.09 | 579 |
| 2017-03-30 | $21.50 | $21.70 | $21.50 | $21.70 | $17.17 | 4,465 |
| 2017-03-29 | $21.70 | $21.70 | $21.63 | $21.70 | $17.17 | 3,399 |
| 2017-03-28 | $21.60 | $21.60 | $21.30 | $21.51 | $17.02 | 3,958 |
| 2017-03-27 | $21.60 | $21.60 | $21.30 | $21.50 | $17.01 | 5,072 |
| 2017-03-24 | $21.50 | $21.50 | $21.35 | $21.50 | $17.01 | 1,671 |
| 2017-03-23 | $21.14 | $21.15 | $21.14 | $21.15 | $16.73 | 2,311 |
| 2017-03-22 | $21.09 | $21.40 | $20.81 | $21.13 | $16.71 | 5,644 |
| 2017-03-21 | $21.70 | $21.70 | $21.07 | $21.70 | $17.17 | 3,218 |
| 2017-03-20 | $21.40 | $21.52 | $21.40 | $21.52 | $17.03 | 706 |
| 2017-03-17 | $20.95 | $21.65 | $20.95 | $21.65 | $17.13 | 4,996 |
| 2017-03-16 | $21.00 | $21.70 | $20.80 | $21.70 | $17.17 | 4,361 |
| 2017-03-15 | $21.15 | $21.22 | $20.93 | $21.08 | $16.67 | 3,130 |
| 2017-03-14 | $20.85 | $21.30 | $20.85 | $21.10 | $16.69 | 3,918 |
| 2017-03-13 | $21.35 | $21.35 | $21.30 | $21.35 | $16.71 | 3,626 |
| 2017-03-10 | $21.35 | $21.35 | $21.35 | $21.35 | $16.71 | 3,386 |
| 2017-03-09 | $21.35 | $21.35 | $21.35 | $21.35 | $16.71 | 230 |
| 2017-03-08 | $21.60 | $21.60 | $21.20 | $21.20 | $16.59 | 1,120 |
| 2017-03-07 | $21.20 | $21.60 | $21.20 | $21.55 | $16.87 | 474 |
| 2017-03-06 | $21.75 | $21.75 | $21.48 | $21.75 | $17.02 | 606 |
| 2017-03-03 | $21.25 | $21.75 | $21.25 | $21.75 | $17.02 | 1,688 |
| 2017-03-02 | $21.70 | $21.70 | $21.70 | $21.70 | $16.98 | 1,302 |
| 2017-03-01 | $21.50 | $21.75 | $21.47 | $21.75 | $17.02 | 3,606 |
| 2017-02-28 | $21.20 | $21.50 | $21.20 | $21.49 | $16.82 | 1,090 |
| 2017-02-27 | $21.41 | $21.50 | $21.20 | $21.50 | $16.83 | 871 |
| 2017-02-24 | $21.50 | $21.50 | $21.50 | $21.50 | $16.83 | 7 |
| 2017-02-23 | $21.40 | $21.50 | $21.40 | $21.50 | $16.83 | 1,683 |
| 2017-02-22 | $21.48 | $21.48 | $21.48 | $21.48 | $16.81 | 1 |
| 2017-02-21 | $21.13 | $21.50 | $21.13 | $21.48 | $16.81 | 1,876 |
| 2017-02-17 | $21.45 | $21.50 | $21.35 | $21.50 | $16.83 | 711 |
| 2017-02-16 | $21.40 | $21.50 | $21.15 | $21.50 | $16.83 | 1,230 |
| 2017-02-15 | $21.20 | $21.50 | $21.20 | $21.50 | $16.83 | 7,477 |
| 2017-02-14 | $21.20 | $21.35 | $21.20 | $21.35 | $16.71 | 1,348 |
| 2017-02-13 | $21.50 | $21.50 | $21.35 | $21.50 | $16.83 | 1,873 |
| 2017-02-10 | $21.46 | $21.50 | $21.13 | $21.50 | $16.83 | 3,338 |
| 2017-02-09 | $21.50 | $21.50 | $21.13 | $21.45 | $16.79 | 2,405 |
| 2017-02-08 | $21.42 | $21.45 | $20.68 | $21.45 | $16.79 | 2,047 |
| 2017-02-07 | $21.10 | $21.50 | $21.05 | $21.20 | $16.59 | 11,669 |
| 2017-02-06 | $20.88 | $21.10 | $20.70 | $21.00 | $16.43 | 2,033 |
| 2017-02-03 | $20.85 | $21.00 | $20.80 | $21.00 | $16.43 | 2,132 |
| 2017-02-02 | $20.80 | $20.95 | $20.80 | $20.85 | $16.31 | 4,152 |
| 2017-02-01 | $20.90 | $20.90 | $20.47 | $20.80 | $16.28 | 3,766 |
| 2017-01-31 | $20.47 | $20.75 | $20.38 | $20.75 | $16.24 | 907 |
| 2017-01-30 | $20.92 | $20.92 | $20.43 | $20.45 | $16.00 | 1,888 |
| 2017-01-27 | $20.54 | $20.54 | $20.54 | $20.54 | $16.08 | 108 |
| 2017-01-26 | $21.10 | $21.10 | $20.54 | $20.54 | $16.08 | 921 |
| 2017-01-25 | $20.58 | $20.60 | $20.28 | $20.60 | $16.12 | 1,264 |
| 2017-01-24 | $20.42 | $20.50 | $20.42 | $20.44 | $15.99 | 1,895 |
| 2017-01-23 | $20.50 | $20.83 | $20.40 | $20.40 | $15.97 | 3,310 |
| 2017-01-20 | $20.89 | $20.89 | $20.40 | $20.50 | $16.04 | 4,222 |
| 2017-01-19 | $21.00 | $21.00 | $20.30 | $20.75 | $16.24 | 6,243 |
| 2017-01-18 | $21.00 | $21.21 | $21.00 | $21.05 | $16.47 | 1,612 |
| 2017-01-17 | $21.45 | $21.45 | $21.45 | $21.45 | $16.79 | 28 |
| 2017-01-13 | $21.50 | $21.50 | $21.25 | $21.45 | $16.79 | 1,216 |
| 2017-01-12 | $20.90 | $21.50 | $20.90 | $21.50 | $16.83 | 324 |
| 2017-01-11 | $20.90 | $21.50 | $20.85 | $21.50 | $16.83 | 4,296 |
| 2017-01-10 | $21.25 | $21.50 | $21.25 | $21.50 | $16.83 | 1,296 |
| 2017-01-09 | $21.22 | $21.22 | $21.14 | $21.14 | $16.55 | 409 |
| 2017-01-06 | $21.20 | $21.20 | $20.35 | $21.20 | $16.59 | 3,431 |
| 2017-01-05 | $21.20 | $21.20 | $21.20 | $21.20 | $16.59 | 0 |
| 2017-01-04 | $21.21 | $21.50 | $20.80 | $21.20 | $16.59 | 3,929 |
| 2017-01-03 | $21.04 | $21.40 | $21.04 | $21.40 | $16.75 | 967 |
| 2016-12-30 | $21.10 | $21.10 | $20.30 | $20.45 | $16.00 | 10,934 |
| 2016-12-29 | $21.65 | $21.65 | $20.85 | $21.10 | $16.51 | 2,765 |
| 2016-12-28 | $21.70 | $21.70 | $21.70 | $21.70 | $16.98 | 1,450 |
| 2016-12-27 | $21.63 | $21.83 | $21.40 | $21.83 | $17.08 | 5,374 |
| 2016-12-23 | $21.83 | $21.83 | $21.60 | $21.60 | $16.90 | 3,068 |
| 2016-12-22 | $21.88 | $21.94 | $21.88 | $21.90 | $17.14 | 997 |
| 2016-12-21 | $21.80 | $22.00 | $21.70 | $21.85 | $17.10 | 2,356 |
| 2016-12-20 | $22.00 | $22.00 | $21.55 | $21.75 | $17.02 | 6,083 |
| 2016-12-19 | $22.05 | $22.05 | $21.55 | $21.90 | $17.14 | 6,936 |
| 2016-12-16 | $22.20 | $22.25 | $21.40 | $21.40 | $16.75 | 18,256 |
| 2016-12-15 | $21.50 | $22.00 | $21.30 | $21.85 | $17.10 | 11,901 |
| 2016-12-14 | $21.75 | $21.75 | $21.40 | $21.75 | $17.02 | 2,395 |
| 2016-12-13 | $21.50 | $21.75 | $21.35 | $21.75 | $17.02 | 3,134 |
| 2016-12-12 | $21.30 | $21.47 | $21.15 | $21.40 | $16.75 | 2,634 |
| 2016-12-09 | $21.50 | $21.50 | $20.81 | $21.01 | $16.44 | 5,358 |
| 2016-12-08 | $21.05 | $21.75 | $21.00 | $21.75 | $17.02 | 8,411 |
| 2016-12-07 | $21.39 | $21.75 | $21.22 | $21.70 | $16.98 | 7,377 |
| 2016-12-06 | $21.20 | $21.50 | $21.20 | $21.50 | $16.83 | 4,126 |
| 2016-12-05 | $21.45 | $21.75 | $21.03 | $21.75 | $16.84 | 12,802 |
| 2016-12-02 | $20.27 | $20.89 | $20.25 | $20.60 | $15.95 | 6,494 |
| 2016-12-01 | $20.38 | $20.48 | $20.17 | $20.30 | $15.72 | 4,903 |
| 2016-11-30 | $20.60 | $20.70 | $20.25 | $20.30 | $15.72 | 4,730 |
| 2016-11-29 | $19.75 | $20.78 | $19.75 | $20.45 | $15.84 | 6,655 |
| 2016-11-28 | $20.00 | $20.20 | $19.88 | $20.20 | $15.64 | 2,647 |
| 2016-11-25 | $20.00 | $20.00 | $19.85 | $19.90 | $15.41 | 550 |
| 2016-11-23 | $19.55 | $19.75 | $19.55 | $19.75 | $15.29 | 2,016 |
| 2016-11-22 | $19.65 | $19.65 | $19.60 | $19.60 | $15.18 | 2,845 |
| 2016-11-21 | $19.50 | $19.70 | $19.47 | $19.60 | $15.18 | 2,475 |
| 2016-11-18 | $19.97 | $19.97 | $19.34 | $19.34 | $14.98 | 1,184 |
| 2016-11-17 | $20.00 | $20.00 | $19.70 | $19.70 | $15.25 | 983 |
| 2016-11-16 | $19.92 | $19.92 | $19.92 | $19.92 | $15.43 | 6 |
| 2016-11-15 | $19.95 | $19.95 | $19.92 | $19.92 | $15.43 | 600 |
| 2016-11-14 | $20.00 | $20.00 | $19.75 | $19.93 | $15.43 | 1,190 |
| 2016-11-11 | $19.55 | $19.97 | $19.55 | $19.97 | $15.46 | 1,481 |
| 2016-11-10 | $20.00 | $20.00 | $19.01 | $19.50 | $15.10 | 4,017 |
| 2016-11-09 | $18.78 | $20.00 | $18.50 | $20.00 | $15.49 | 2,734 |
| 2016-11-08 | $19.10 | $19.35 | $18.90 | $19.07 | $14.76 | 1,958 |
| 2016-11-07 | $19.77 | $20.40 | $19.00 | $19.15 | $14.83 | 15,579 |
| 2016-11-04 | $19.83 | $19.83 | $19.83 | $19.83 | $15.35 | 0 |
| 2016-11-03 | $20.35 | $20.35 | $19.83 | $19.83 | $15.35 | 772 |
| 2016-11-02 | $20.57 | $20.57 | $20.57 | $20.57 | $15.93 | 0 |
| 2016-11-01 | $20.66 | $20.66 | $20.57 | $20.57 | $15.93 | 2,078 |
| 2016-10-31 | $21.45 | $21.45 | $21.07 | $21.10 | $16.34 | 1,930 |
| 2016-10-28 | $20.55 | $20.73 | $20.55 | $20.73 | $16.05 | 762 |
| 2016-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $16.26 | 0 |
| 2016-10-26 | $20.60 | $21.50 | $20.60 | $21.00 | $16.26 | 877 |
| 2016-10-25 | $21.46 | $21.50 | $21.45 | $21.50 | $16.65 | 1,606 |
| 2016-10-24 | $21.05 | $21.47 | $20.50 | $20.98 | $16.24 | 3,070 |
| 2016-10-21 | $21.10 | $21.10 | $21.10 | $21.10 | $16.34 | 30 |
| 2016-10-20 | $21.10 | $21.10 | $21.10 | $21.10 | $16.34 | 335 |
| 2016-10-19 | $21.50 | $21.50 | $21.26 | $21.26 | $16.46 | 200 |
| 2016-10-18 | $21.02 | $21.02 | $21.02 | $21.02 | $16.28 | 150 |
| 2016-10-17 | $21.50 | $21.50 | $21.40 | $21.40 | $16.57 | 788 |
| 2016-10-14 | $21.18 | $21.50 | $21.00 | $21.40 | $16.57 | 5,562 |
| 2016-10-13 | $21.35 | $21.35 | $21.20 | $21.20 | $16.42 | 2,107 |
| 2016-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $16.45 | 890 |
| 2016-10-11 | $21.35 | $21.35 | $21.25 | $21.25 | $16.45 | 731 |
| 2016-10-10 | $21.40 | $21.40 | $21.26 | $21.40 | $16.57 | 1,191 |
| 2016-10-07 | $21.25 | $21.25 | $21.19 | $21.25 | $16.45 | 2,448 |
| 2016-10-06 | $21.25 | $21.25 | $21.12 | $21.12 | $16.35 | 1,137 |
| 2016-10-05 | $20.62 | $21.00 | $20.62 | $20.87 | $16.16 | 3,434 |
| 2016-10-04 | $20.99 | $21.00 | $19.93 | $21.00 | $16.26 | 8,776 |
| 2016-10-03 | $19.98 | $21.33 | $19.95 | $20.60 | $15.95 | 15,939 |
| 2016-09-30 | $19.79 | $19.91 | $19.42 | $19.91 | $15.41 | 4,693 |
| 2016-09-29 | $19.46 | $20.00 | $19.46 | $19.75 | $15.29 | 5,358 |
| 2016-09-28 | $20.00 | $20.00 | $19.43 | $19.43 | $15.05 | 449 |
| 2016-09-27 | $20.18 | $20.18 | $19.50 | $19.52 | $15.11 | 1,675 |
| 2016-09-26 | $20.49 | $20.49 | $19.51 | $19.52 | $15.11 | 2,374 |
| 2016-09-23 | $20.00 | $20.45 | $20.00 | $20.00 | $15.49 | 2,836 |
| 2016-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $15.49 | 1,138 |
| 2016-09-21 | $20.31 | $20.48 | $20.31 | $20.43 | $15.82 | 1,081 |
| 2016-09-20 | $19.91 | $20.34 | $19.82 | $20.32 | $15.73 | 2,045 |
| 2016-09-19 | $20.98 | $20.98 | $18.90 | $19.84 | $15.36 | 11,564 |
| 2016-09-16 | $19.35 | $21.50 | $18.95 | $21.50 | $16.65 | 15,165 |
| 2016-09-15 | $18.85 | $18.85 | $18.85 | $18.85 | $14.60 | 4 |
| 2016-09-14 | $19.14 | $19.14 | $18.85 | $18.85 | $14.60 | 2,290 |
| 2016-09-13 | $19.07 | $19.29 | $18.88 | $18.96 | $14.68 | 4,165 |
| 2016-09-12 | $19.27 | $19.44 | $18.90 | $18.90 | $14.63 | 2,952 |
| 2016-09-09 | $19.00 | $19.51 | $18.90 | $18.90 | $14.63 | 2,283 |
| 2016-09-08 | $19.00 | $19.20 | $19.00 | $19.00 | $14.71 | 2,846 |
| 2016-09-07 | $19.05 | $19.40 | $19.00 | $19.01 | $14.72 | 3,644 |
| 2016-09-06 | $19.32 | $19.62 | $19.12 | $19.12 | $14.81 | 6,960 |
| 2016-09-02 | $19.50 | $19.78 | $19.50 | $19.78 | $15.13 | 2,886 |
| 2016-09-01 | $19.49 | $19.50 | $19.35 | $19.50 | $14.92 | 3,304 |
| 2016-08-31 | $19.50 | $19.50 | $19.42 | $19.42 | $14.86 | 709 |
| 2016-08-30 | $19.37 | $19.47 | $19.35 | $19.35 | $14.81 | 2,846 |
| 2016-08-29 | $19.35 | $19.46 | $19.35 | $19.46 | $14.89 | 315 |
| 2016-08-26 | $19.35 | $19.50 | $19.10 | $19.32 | $14.78 | 5,571 |
| 2016-08-25 | $19.25 | $19.50 | $19.03 | $19.26 | $14.74 | 7,008 |
| 2016-08-24 | $19.25 | $19.40 | $19.15 | $19.28 | $14.75 | 1,869 |
| 2016-08-23 | $19.45 | $19.45 | $19.25 | $19.41 | $14.85 | 2,350 |
| 2016-08-22 | $19.20 | $19.20 | $19.15 | $19.15 | $14.65 | 3,401 |
| 2016-08-19 | $19.41 | $19.41 | $18.90 | $19.20 | $14.69 | 7,065 |
| 2016-08-18 | $19.25 | $19.25 | $19.20 | $19.25 | $14.73 | 1,012 |
| 2016-08-17 | $19.24 | $19.24 | $19.24 | $19.24 | $14.72 | 130 |
| 2016-08-16 | $19.30 | $19.30 | $19.24 | $19.24 | $14.72 | 801 |
| 2016-08-15 | $19.25 | $19.25 | $19.20 | $19.24 | $14.72 | 4,466 |
| 2016-08-12 | $19.01 | $19.01 | $19.01 | $19.01 | $14.54 | 9 |
| 2016-08-11 | $19.01 | $19.01 | $19.01 | $19.01 | $14.54 | 0 |
| 2016-08-10 | $19.00 | $19.01 | $19.00 | $19.01 | $14.54 | 1,092 |
| 2016-08-09 | $19.32 | $19.32 | $19.32 | $19.32 | $14.78 | 0 |
| 2016-08-08 | $19.25 | $19.32 | $19.25 | $19.32 | $14.78 | 872 |
| 2016-08-05 | $18.97 | $19.32 | $18.97 | $19.30 | $14.77 | 5,132 |
| 2016-08-04 | $19.00 | $19.34 | $18.95 | $19.16 | $14.66 | 8,039 |
| 2016-08-03 | $18.91 | $18.91 | $18.90 | $18.91 | $14.47 | 500 |
| 2016-08-02 | $18.90 | $19.00 | $18.90 | $18.95 | $14.50 | 3,147 |
| 2016-08-01 | $18.94 | $19.00 | $18.94 | $19.00 | $14.54 | 640 |
| 2016-07-29 | $19.40 | $19.40 | $18.92 | $18.92 | $14.48 | 1,499 |
| 2016-07-28 | $19.40 | $19.40 | $19.40 | $19.40 | $14.84 | 723 |
| 2016-07-27 | $19.25 | $19.25 | $18.90 | $18.90 | $14.46 | 2,746 |
| 2016-07-26 | $19.60 | $19.60 | $19.26 | $19.26 | $14.74 | 2,320 |
| 2016-07-25 | $20.00 | $20.00 | $19.83 | $19.83 | $15.17 | 460 |
| 2016-07-22 | $19.86 | $19.86 | $19.86 | $19.86 | $15.20 | 1,930 |
| 2016-07-21 | $19.53 | $19.53 | $19.50 | $19.50 | $14.92 | 424 |
| 2016-07-20 | $19.72 | $19.72 | $19.65 | $19.65 | $15.03 | 791 |
| 2016-07-19 | $19.67 | $19.84 | $19.67 | $19.84 | $15.18 | 1,237 |
| 2016-07-18 | $19.50 | $19.86 | $19.45 | $19.86 | $15.19 | 2,170 |
| 2016-07-15 | $19.68 | $19.68 | $19.68 | $19.68 | $15.06 | 200 |
| 2016-07-14 | $19.85 | $19.86 | $19.54 | $19.70 | $15.07 | 2,134 |
| 2016-07-13 | $19.54 | $19.86 | $19.51 | $19.63 | $15.02 | 750 |
| 2016-07-12 | $19.75 | $19.81 | $19.50 | $19.50 | $14.92 | 6,238 |
| 2016-07-11 | $19.53 | $19.75 | $19.50 | $19.50 | $14.92 | 1,000 |
| 2016-07-08 | $19.75 | $19.75 | $19.75 | $19.75 | $15.11 | 57 |
| 2016-07-07 | $19.75 | $19.75 | $19.75 | $19.75 | $15.11 | 96 |
| 2016-07-06 | $19.53 | $19.75 | $19.53 | $19.75 | $15.11 | 405 |
| 2016-07-05 | $19.65 | $19.75 | $19.65 | $19.75 | $15.11 | 293 |
| 2016-07-01 | $19.66 | $19.66 | $19.66 | $19.66 | $15.04 | 135 |
| 2016-06-30 | $19.98 | $19.98 | $19.66 | $19.66 | $15.04 | 683 |
| 2016-06-29 | $19.55 | $19.64 | $19.10 | $19.30 | $14.77 | 8,241 |
| 2016-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $14.92 | 14 |
| 2016-06-27 | $19.77 | $19.77 | $19.50 | $19.50 | $14.92 | 1,261 |
| 2016-06-24 | $19.75 | $20.00 | $19.75 | $20.00 | $15.30 | 329 |
| 2016-06-23 | $19.77 | $19.77 | $19.77 | $19.77 | $15.13 | 47 |
| 2016-06-22 | $19.51 | $19.55 | $19.51 | $19.55 | $14.96 | 88 |
| 2016-06-21 | $19.97 | $20.00 | $19.50 | $19.95 | $15.26 | 1,987 |
| 2016-06-20 | $20.00 | $20.00 | $19.20 | $19.95 | $15.26 | 6,021 |
| 2016-06-17 | $19.75 | $20.10 | $19.23 | $20.10 | $15.38 | 1,787 |
| 2016-06-16 | $19.33 | $19.34 | $19.01 | $19.09 | $14.61 | 1,589 |
| 2016-06-15 | $19.38 | $19.38 | $19.38 | $19.38 | $14.83 | 100 |
| 2016-06-14 | $19.38 | $19.38 | $19.38 | $19.38 | $14.83 | 524 |
| 2016-06-13 | $19.38 | $19.38 | $19.36 | $19.38 | $14.83 | 1,030 |
| 2016-06-10 | $19.00 | $19.48 | $19.00 | $19.48 | $14.90 | 828 |
| 2016-06-09 | $19.49 | $19.49 | $19.49 | $19.49 | $14.91 | 99 |
| 2016-06-08 | $18.87 | $19.49 | $18.87 | $19.49 | $14.91 | 665 |
| 2016-06-07 | $19.01 | $19.50 | $19.01 | $19.50 | $14.92 | 635 |
| 2016-06-06 | $19.55 | $19.55 | $19.02 | $19.38 | $14.65 | 5,123 |
| 2016-06-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.56 | 407 |
| 2016-06-02 | $19.75 | $19.75 | $19.23 | $19.23 | $14.54 | 748 |
| 2016-06-01 | $19.40 | $19.58 | $19.40 | $19.58 | $14.80 | 344 |
| 2016-05-31 | $19.30 | $19.75 | $19.30 | $19.61 | $14.83 | 836 |
| 2016-05-27 | $19.35 | $19.63 | $19.27 | $19.63 | $14.84 | 5,722 |
| 2016-05-26 | $19.58 | $19.58 | $19.29 | $19.41 | $14.68 | 9,812 |
| 2016-05-25 | $19.11 | $19.75 | $19.11 | $19.61 | $14.83 | 3,344 |
| 2016-05-24 | $19.70 | $19.70 | $19.70 | $19.70 | $14.90 | 0 |
| 2016-05-23 | $19.74 | $19.74 | $19.05 | $19.70 | $14.90 | 928 |
| 2016-05-20 | $18.99 | $19.43 | $18.59 | $19.34 | $14.63 | 6,537 |
| 2016-05-19 | $18.65 | $18.65 | $18.50 | $18.50 | $13.99 | 238 |
| 2016-05-18 | $18.67 | $18.67 | $18.67 | $18.67 | $14.12 | 183 |
| 2016-05-17 | $18.60 | $19.00 | $18.58 | $18.58 | $14.05 | 4,592 |
| 2016-05-16 | $18.75 | $19.00 | $18.75 | $19.00 | $14.37 | 803 |
| 2016-05-13 | $18.70 | $18.70 | $18.70 | $18.70 | $14.14 | 2 |
| 2016-05-12 | $18.50 | $18.80 | $18.50 | $18.70 | $14.14 | 909 |
| 2016-05-11 | $18.48 | $18.48 | $18.48 | $18.48 | $13.97 | 0 |
| 2016-05-10 | $18.50 | $18.50 | $18.44 | $18.48 | $13.97 | 3,033 |
| 2016-05-09 | $18.42 | $18.50 | $18.42 | $18.50 | $13.99 | 5,514 |
| 2016-05-06 | $18.43 | $18.43 | $18.43 | $18.43 | $13.93 | 150 |
| 2016-05-05 | $18.50 | $18.60 | $18.45 | $18.47 | $13.97 | 6,739 |
| 2016-05-04 | $18.49 | $18.49 | $18.49 | $18.49 | $13.98 | 0 |
| 2016-05-03 | $18.49 | $18.49 | $18.49 | $18.49 | $13.98 | 220 |
| 2016-05-02 | $18.50 | $18.50 | $18.41 | $18.41 | $13.92 | 110 |
| 2016-04-29 | $18.50 | $18.50 | $18.50 | $18.50 | $13.99 | 27 |
| 2016-04-28 | $18.49 | $18.50 | $18.44 | $18.50 | $13.99 | 4,371 |
| 2016-04-27 | $18.49 | $18.49 | $18.44 | $18.49 | $13.98 | 1,234 |
| 2016-04-26 | $18.40 | $18.40 | $18.40 | $18.40 | $13.91 | 166 |
| 2016-04-25 | $18.40 | $18.40 | $18.40 | $18.40 | $13.92 | 139 |
| 2016-04-22 | $18.49 | $18.49 | $18.26 | $18.26 | $13.81 | 659 |
| 2016-04-21 | $18.39 | $18.39 | $18.25 | $18.25 | $13.80 | 426 |
| 2016-04-20 | $18.50 | $18.50 | $18.25 | $18.32 | $13.85 | 3,209 |
| 2016-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $13.99 | 417 |
| 2016-04-18 | $18.48 | $18.50 | $18.48 | $18.50 | $13.99 | 792 |
| 2016-04-15 | $18.26 | $18.48 | $18.22 | $18.48 | $13.97 | 1,137 |
| 2016-04-14 | $18.44 | $18.44 | $18.20 | $18.20 | $13.76 | 556 |
| 2016-04-13 | $18.20 | $18.20 | $18.20 | $18.20 | $13.77 | 0 |
| 2016-04-12 | $18.20 | $18.20 | $18.20 | $18.20 | $13.77 | 8 |
| 2016-04-11 | $18.48 | $18.48 | $18.12 | $18.20 | $13.77 | 573 |
| 2016-04-08 | $18.49 | $18.49 | $18.06 | $18.06 | $13.66 | 659 |
| 2016-04-07 | $18.46 | $18.46 | $18.44 | $18.44 | $13.94 | 472 |
| 2016-04-06 | $18.37 | $18.43 | $18.37 | $18.43 | $13.94 | 864 |
| 2016-04-05 | $18.46 | $18.46 | $18.35 | $18.35 | $13.88 | 1,838 |
| 2016-04-04 | $18.37 | $18.37 | $18.37 | $18.37 | $13.89 | 0 |
| 2016-04-01 | $18.37 | $18.37 | $18.37 | $18.37 | $13.89 | 350 |
| 2016-03-31 | $18.36 | $18.36 | $18.01 | $18.01 | $13.62 | 798 |
| 2016-03-30 | $18.42 | $18.42 | $18.30 | $18.36 | $13.88 | 762 |
| 2016-03-29 | $18.50 | $18.50 | $18.12 | $18.12 | $13.70 | 583 |
| 2016-03-28 | $18.27 | $18.35 | $18.26 | $18.35 | $13.88 | 3,766 |
| 2016-03-24 | $18.40 | $18.50 | $18.21 | $18.25 | $13.80 | 6,354 |
| 2016-03-23 | $18.50 | $18.65 | $18.31 | $18.35 | $13.88 | 5,369 |
| 2016-03-22 | $18.50 | $18.50 | $18.45 | $18.50 | $13.99 | 2,514 |
| 2016-03-21 | $18.47 | $18.59 | $18.23 | $18.59 | $14.06 | 7,066 |
| 2016-03-18 | $18.69 | $18.69 | $18.37 | $18.38 | $13.90 | 2,110 |
| 2016-03-17 | $18.11 | $18.50 | $18.11 | $18.50 | $13.99 | 540 |
| 2016-03-16 | $18.03 | $18.03 | $18.00 | $18.00 | $13.61 | 878 |
| 2016-03-15 | $18.42 | $18.59 | $18.35 | $18.37 | $13.89 | 3,342 |
| 2016-03-14 | $17.83 | $18.63 | $17.83 | $18.63 | $14.09 | 2,287 |
| 2016-03-11 | $18.65 | $18.65 | $18.20 | $18.20 | $13.76 | 803 |
| 2016-03-10 | $18.25 | $18.34 | $18.25 | $18.34 | $13.87 | 2,200 |
| 2016-03-09 | $18.25 | $18.25 | $18.19 | $18.19 | $13.76 | 685 |
| 2016-03-08 | $18.22 | $18.22 | $18.22 | $18.22 | $13.78 | 55 |
| 2016-03-07 | $18.32 | $18.45 | $18.32 | $18.45 | $13.78 | 461 |
| 2016-03-04 | $18.50 | $18.50 | $18.15 | $18.20 | $13.59 | 4,587 |
| 2016-03-03 | $17.55 | $18.40 | $17.55 | $18.00 | $13.44 | 3,107 |
| 2016-03-02 | $18.55 | $18.55 | $18.45 | $18.49 | $13.81 | 1,785 |
| 2016-03-01 | $18.50 | $18.50 | $18.46 | $18.48 | $13.80 | 1,505 |
| 2016-02-29 | $18.00 | $18.01 | $17.75 | $17.75 | $13.26 | 1,288 |
| 2016-02-26 | $17.75 | $17.75 | $16.83 | $17.64 | $13.17 | 9,714 |
| 2016-02-25 | $17.77 | $17.77 | $17.77 | $17.77 | $13.27 | 130 |
| 2016-02-24 | $17.70 | $17.77 | $17.70 | $17.77 | $13.27 | 1,469 |
| 2016-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $13.44 | 151 |
| 2016-02-22 | $17.45 | $17.75 | $17.45 | $17.75 | $13.26 | 559 |
| 2016-02-19 | $17.50 | $18.44 | $17.50 | $18.44 | $13.77 | 387 |
| 2016-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $13.44 | 316 |
| 2016-02-17 | $18.64 | $18.64 | $18.64 | $18.64 | $13.92 | 25 |
| 2016-02-16 | $18.64 | $18.64 | $18.64 | $18.64 | $13.92 | 1 |
| 2016-02-12 | $18.64 | $18.64 | $18.64 | $18.64 | $13.92 | 208 |
| 2016-02-11 | $18.00 | $18.68 | $18.00 | $18.68 | $13.95 | 1,960 |
| 2016-02-10 | $18.66 | $18.66 | $18.66 | $18.66 | $13.93 | 58 |
| 2016-02-09 | $18.40 | $18.40 | $18.40 | $18.40 | $13.74 | 3 |
| 2016-02-08 | $18.12 | $18.28 | $18.12 | $18.12 | $13.53 | 910 |
| 2016-02-05 | $18.11 | $18.11 | $18.11 | $18.11 | $13.52 | 3 |
| 2016-02-04 | $18.65 | $18.65 | $18.11 | $18.11 | $13.52 | 741 |
| 2016-02-03 | $18.41 | $18.41 | $18.40 | $18.40 | $13.74 | 260 |
| 2016-02-02 | $18.40 | $18.48 | $18.40 | $18.48 | $13.80 | 304 |
| 2016-02-01 | $18.12 | $18.12 | $18.12 | $18.12 | $13.53 | 52 |
| 2016-01-29 | $18.54 | $18.55 | $18.12 | $18.12 | $13.53 | 2,546 |
| 2016-01-28 | $18.62 | $18.62 | $18.53 | $18.53 | $13.84 | 1,146 |
| 2016-01-27 | $18.62 | $18.62 | $18.53 | $18.62 | $13.91 | 526 |
| 2016-01-26 | $18.65 | $18.65 | $18.60 | $18.60 | $13.89 | 1,471 |
| 2016-01-25 | $19.50 | $19.50 | $19.48 | $19.50 | $14.56 | 1,161 |
| 2016-01-22 | $19.50 | $19.50 | $18.85 | $19.20 | $14.34 | 5,649 |
| 2016-01-21 | $19.03 | $19.08 | $19.03 | $19.05 | $14.23 | 630 |
| 2016-01-20 | $19.05 | $19.53 | $19.01 | $19.01 | $14.20 | 3,099 |
| 2016-01-19 | $19.56 | $19.78 | $19.20 | $19.73 | $14.73 | 1,576 |
| 2016-01-15 | $20.11 | $20.11 | $20.11 | $20.11 | $15.02 | 8 |
| 2016-01-14 | $19.38 | $19.69 | $19.38 | $19.69 | $14.70 | 22 |
| 2016-01-13 | $19.80 | $19.80 | $19.11 | $19.59 | $14.63 | 3,846 |
| 2016-01-12 | $20.25 | $20.35 | $19.52 | $20.35 | $15.20 | 4,029 |
| 2016-01-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.38 | 148 |
| 2016-01-08 | $19.52 | $20.34 | $19.52 | $19.97 | $14.91 | 2,762 |
| 2016-01-07 | $20.47 | $20.47 | $19.96 | $19.96 | $14.91 | 3,726 |
| 2016-01-06 | $20.50 | $20.50 | $20.50 | $20.50 | $15.31 | 68 |
| 2016-01-05 | $20.55 | $20.55 | $20.50 | $20.50 | $15.31 | 494 |
| 2016-01-04 | $20.49 | $20.49 | $19.53 | $19.84 | $14.81 | 2,352 |
| 2015-12-31 | $19.42 | $19.88 | $19.30 | $19.88 | $14.85 | 2,900 |
| 2015-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $14.56 | 666 |
| 2015-12-29 | $20.00 | $20.00 | $19.70 | $19.70 | $14.71 | 449 |
| 2015-12-28 | $19.75 | $19.79 | $19.50 | $19.79 | $14.78 | 1,249 |
| 2015-12-24 | $19.63 | $19.85 | $19.58 | $19.85 | $14.82 | 1,027 |
| 2015-12-23 | $20.39 | $20.75 | $20.00 | $20.70 | $15.46 | 2,946 |
| 2015-12-22 | $20.40 | $21.13 | $20.37 | $20.98 | $15.67 | 8,748 |
| 2015-12-21 | $20.38 | $20.45 | $19.50 | $20.00 | $14.94 | 5,998 |
| 2015-12-18 | $19.16 | $20.30 | $19.16 | $20.30 | $15.16 | 2,759 |
| 2015-12-17 | $18.98 | $18.98 | $18.98 | $18.98 | $14.17 | 0 |
| 2015-12-16 | $18.98 | $18.98 | $18.98 | $18.98 | $14.17 | 0 |
| 2015-12-15 | $19.25 | $19.25 | $18.98 | $18.98 | $14.17 | 725 |
| 2015-12-14 | $18.50 | $19.21 | $18.50 | $19.20 | $14.34 | 4,703 |
| 2015-12-11 | $18.75 | $18.77 | $18.41 | $18.77 | $14.02 | 4,255 |
| 2015-12-10 | $18.87 | $19.00 | $18.85 | $18.85 | $14.08 | 766 |
| 2015-12-09 | $19.05 | $19.05 | $18.78 | $19.01 | $14.20 | 622 |
| 2015-12-08 | $18.90 | $19.04 | $18.90 | $19.04 | $14.22 | 400 |
| 2015-12-07 | $19.27 | $19.27 | $19.27 | $19.27 | $14.39 | 98 |
| 2015-12-04 | $19.16 | $19.40 | $19.00 | $19.27 | $14.39 | 3,819 |
| 2015-12-03 | $19.20 | $19.20 | $18.73 | $19.08 | $14.25 | 5,817 |
| 2015-12-02 | $19.00 | $19.08 | $19.00 | $19.05 | $14.23 | 4,004 |
| 2015-12-01 | $18.99 | $19.00 | $18.65 | $18.65 | $13.93 | 5,265 |
| 2015-11-30 | $19.02 | $19.15 | $18.90 | $19.15 | $14.13 | 7,577 |
| 2015-11-27 | $19.00 | $19.00 | $18.90 | $18.92 | $13.96 | 2,586 |
| 2015-11-25 | $19.10 | $19.10 | $19.00 | $19.00 | $14.02 | 7,930 |
| 2015-11-24 | $19.06 | $19.06 | $19.06 | $19.06 | $14.06 | 2,204 |
| 2015-11-23 | $19.10 | $19.19 | $19.10 | $19.10 | $14.09 | 4,260 |
| 2015-11-20 | $19.10 | $19.10 | $19.02 | $19.05 | $14.05 | 1,000 |
| 2015-11-19 | $19.20 | $19.20 | $19.09 | $19.09 | $14.08 | 4,445 |
| 2015-11-18 | $19.10 | $19.20 | $19.03 | $19.03 | $14.04 | 5,613 |
| 2015-11-17 | $19.11 | $19.20 | $19.10 | $19.15 | $14.13 | 3,622 |
| 2015-11-16 | $19.11 | $19.11 | $19.09 | $19.09 | $14.08 | 550 |
| 2015-11-13 | $19.48 | $19.50 | $19.28 | $19.30 | $14.24 | 1,956 |
| 2015-11-12 | $19.25 | $19.47 | $19.25 | $19.47 | $14.36 | 549 |
| 2015-11-11 | $19.31 | $19.49 | $19.20 | $19.49 | $14.38 | 2,328 |
| 2015-11-10 | $19.36 | $19.42 | $19.30 | $19.30 | $14.24 | 6,327 |
| 2015-11-09 | $19.75 | $20.39 | $19.75 | $19.76 | $14.58 | 8,347 |
| 2015-11-06 | $19.85 | $19.95 | $19.85 | $19.91 | $14.69 | 1,919 |
| 2015-11-05 | $19.90 | $19.90 | $19.75 | $19.75 | $14.57 | 854 |
| 2015-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $14.38 | 0 |
| 2015-11-03 | $19.50 | $19.50 | $19.34 | $19.50 | $14.38 | 1,400 |
| 2015-11-02 | $19.40 | $19.50 | $19.40 | $19.50 | $14.38 | 4,318 |
| 2015-10-30 | $19.10 | $19.10 | $19.10 | $19.10 | $14.09 | 263 |
| 2015-10-29 | $19.31 | $19.31 | $19.03 | $19.11 | $14.10 | 829 |
| 2015-10-28 | $19.40 | $19.40 | $19.40 | $19.40 | $14.31 | 871 |
| 2015-10-27 | $19.57 | $19.64 | $19.50 | $19.50 | $14.38 | 1,332 |
| 2015-10-26 | $19.62 | $19.62 | $19.55 | $19.56 | $14.43 | 1,497 |
| 2015-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $14.75 | 0 |
| 2015-10-22 | $19.99 | $20.00 | $19.96 | $20.00 | $14.75 | 445 |
| 2015-10-21 | $19.34 | $19.34 | $19.34 | $19.34 | $14.27 | 277 |
| 2015-10-20 | $19.28 | $19.28 | $19.28 | $19.28 | $14.22 | 4 |
| 2015-10-19 | $19.28 | $19.28 | $19.28 | $19.28 | $14.22 | 0 |
| 2015-10-16 | $20.05 | $20.05 | $19.28 | $19.28 | $14.22 | 986 |
| 2015-10-15 | $19.32 | $20.03 | $19.32 | $20.03 | $14.78 | 1,685 |
| 2015-10-14 | $19.36 | $19.36 | $19.36 | $19.36 | $14.28 | 5 |
| 2015-10-13 | $19.59 | $19.59 | $19.59 | $19.59 | $14.45 | 5 |
| 2015-10-12 | $19.42 | $19.42 | $19.42 | $19.42 | $14.33 | 214 |
| 2015-10-09 | $19.36 | $19.36 | $19.24 | $19.24 | $14.19 | 574 |
| 2015-10-08 | $20.20 | $20.20 | $19.33 | $19.33 | $14.26 | 446 |
| 2015-10-07 | $20.35 | $20.35 | $20.35 | $20.35 | $15.01 | 225 |
| 2015-10-06 | $19.78 | $19.78 | $19.78 | $19.78 | $14.59 | 239 |
| 2015-10-05 | $19.69 | $19.77 | $19.69 | $19.77 | $14.58 | 706 |
| 2015-10-02 | $19.58 | $19.70 | $19.26 | $19.49 | $14.38 | 1,288 |
| 2015-10-01 | $19.60 | $19.60 | $19.47 | $19.60 | $14.46 | 1,391 |
| 2015-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $14.16 | 338 |
| 2015-09-29 | $19.66 | $19.67 | $19.66 | $19.67 | $14.51 | 334 |
| 2015-09-28 | $19.70 | $19.70 | $19.70 | $19.70 | $14.53 | 304 |
| 2015-09-25 | $19.70 | $19.70 | $19.69 | $19.70 | $14.53 | 2,462 |
| 2015-09-24 | $19.17 | $19.17 | $19.17 | $19.17 | $14.14 | 266 |
| 2015-09-23 | $19.65 | $19.65 | $19.65 | $19.65 | $14.50 | 5 |
| 2015-09-22 | $19.35 | $19.35 | $19.15 | $19.15 | $14.13 | 21 |
| 2015-09-21 | $19.35 | $19.70 | $19.12 | $19.26 | $14.21 | 1,749 |
| 2015-09-18 | $19.75 | $19.75 | $19.67 | $19.70 | $14.53 | 2,031 |
| 2015-09-17 | $19.64 | $19.64 | $19.64 | $19.64 | $14.49 | 8 |
| 2015-09-16 | $19.64 | $19.64 | $19.64 | $19.64 | $14.49 | 0 |
| 2015-09-15 | $19.74 | $19.74 | $19.64 | $19.64 | $14.49 | 220 |
| 2015-09-14 | $19.56 | $19.56 | $19.56 | $19.56 | $14.43 | 2 |
| 2015-09-11 | $19.45 | $19.60 | $19.45 | $19.60 | $14.46 | 100 |
| 2015-09-10 | $19.15 | $19.46 | $19.15 | $19.46 | $14.36 | 49 |
| 2015-09-09 | $19.60 | $19.62 | $19.60 | $19.62 | $14.47 | 100 |
| 2015-09-08 | $19.62 | $19.63 | $19.61 | $19.61 | $14.47 | 411 |
Elmira Savings Bank (ESBK) News Headlines
Recent Elmira Savings Bank (ESBK) News
Similar Companies to Elmira Savings Bank (ESBK) 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 |