First Community Corp (FCCO) Exchange: NASDAQ
Data as of April 25, 2024
$17.40 ($-0.21) -1.19%
First Community Corp - Daily Information
Click for more stock information on First Community Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.79 |
| Previous Close | $17.40 |
| High | $17.79 |
| Low | $17.16 |
| Adjusted Open | $17.79 |
| Previous Adjusted Close | $17.40 |
| Adjusted High | $17.79 |
| Adjusted Low | $17.16 |
About First Community Corp (FCCO)
First Community Corporation serves as the bank holding company for First Community Bank, N.A (the Bank). The Company engages in a commercial banking business from its main office in Lexington, South Carolina and its 11 full-service offices located in Lexington, Forest Acres, Irmo, Cayce-West Columbia, Gilbert, Chapin, Northeast Columbia, Prosperity, Newberry and Camden. It offers a range of banking products and services for professionals and small-to medium-sized businesses, including consumer and commercial, mortgage, brokerage and investment, and insurance services. It also offers online banking to its customers. It is engaged in a general commercial and retail banking business. The Bank's other services include Internet banking, cash management services, safe deposit boxes, travelers checks, direct deposit of payroll and social security checks, and automatic drafts for various accounts. It also offers VISA and MasterCard credit card services through a correspondent bank as agent.
Invest in First Community Corp (FCCO)
Historical Stock Data for First Community Corp (FCCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $17.79 | $17.79 | $17.16 | $17.40 | $17.40 | 14,033 |
| 2024-03-21 | $18.05 | $18.05 | $17.22 | $17.61 | $17.61 | 26,259 |
| 2024-03-20 | $17.02 | $18.49 | $16.68 | $17.59 | $17.59 | 46,917 |
| 2024-03-19 | $17.12 | $17.17 | $16.86 | $17.00 | $17.00 | 13,713 |
| 2024-03-18 | $17.00 | $17.24 | $16.94 | $16.94 | $16.94 | 13,519 |
| 2024-03-15 | $16.80 | $17.18 | $16.63 | $17.00 | $17.00 | 69,249 |
| 2024-03-14 | $17.20 | $17.21 | $16.96 | $17.02 | $17.02 | 19,891 |
| 2024-03-13 | $17.04 | $17.35 | $17.00 | $17.27 | $17.27 | 20,296 |
| 2024-03-12 | $17.19 | $17.40 | $16.76 | $17.20 | $17.20 | 24,103 |
| 2024-03-11 | $17.16 | $17.43 | $17.15 | $17.15 | $17.15 | 10,472 |
| 2024-03-08 | $17.64 | $17.90 | $17.11 | $17.11 | $17.11 | 8,528 |
| 2024-03-07 | $17.78 | $17.80 | $17.25 | $17.40 | $17.40 | 10,371 |
| 2024-03-06 | $17.39 | $17.85 | $17.07 | $17.40 | $17.40 | 21,112 |
| 2024-03-05 | $16.01 | $18.24 | $16.01 | $17.40 | $17.40 | 47,896 |
| 2024-03-04 | $16.35 | $16.45 | $16.06 | $16.12 | $16.12 | 12,110 |
| 2024-03-01 | $16.31 | $16.50 | $16.00 | $16.15 | $16.15 | 16,137 |
| 2024-02-29 | $16.44 | $16.67 | $16.27 | $16.43 | $16.43 | 13,976 |
| 2024-02-28 | $16.20 | $16.62 | $16.10 | $16.19 | $16.19 | 13,594 |
| 2024-02-27 | $16.47 | $16.63 | $16.11 | $16.30 | $16.30 | 30,564 |
| 2024-02-26 | $16.36 | $16.55 | $16.29 | $16.30 | $16.30 | 14,384 |
| 2024-02-23 | $16.42 | $16.55 | $16.36 | $16.45 | $16.45 | 18,517 |
| 2024-02-22 | $16.40 | $16.78 | $16.30 | $16.55 | $16.55 | 19,982 |
| 2024-02-21 | $16.50 | $16.67 | $16.27 | $16.50 | $16.50 | 28,312 |
| 2024-02-20 | $17.00 | $17.17 | $16.50 | $16.52 | $16.52 | 40,860 |
| 2024-02-16 | $17.22 | $17.40 | $16.91 | $17.06 | $17.06 | 20,766 |
| 2024-02-15 | $17.04 | $17.58 | $16.96 | $17.20 | $17.20 | 24,449 |
| 2024-02-14 | $16.78 | $17.18 | $16.68 | $17.03 | $17.03 | 11,545 |
| 2024-02-13 | $17.60 | $17.65 | $16.53 | $16.64 | $16.64 | 19,828 |
| 2024-02-12 | $17.28 | $18.02 | $17.26 | $17.75 | $17.75 | 51,960 |
| 2024-02-09 | $17.43 | $17.56 | $17.20 | $17.20 | $17.20 | 19,365 |
| 2024-02-08 | $17.11 | $17.38 | $17.11 | $17.25 | $17.25 | 11,253 |
| 2024-02-07 | $17.33 | $17.70 | $17.00 | $17.15 | $17.15 | 20,244 |
| 2024-02-06 | $17.75 | $17.75 | $17.27 | $17.57 | $17.57 | 9,719 |
| 2024-02-05 | $18.00 | $18.21 | $17.37 | $17.70 | $17.70 | 9,873 |
| 2024-02-02 | $18.42 | $18.60 | $18.07 | $18.24 | $18.10 | 7,021 |
| 2024-02-01 | $18.70 | $18.76 | $17.75 | $18.54 | $18.39 | 17,478 |
| 2024-01-31 | $19.14 | $19.14 | $18.70 | $18.70 | $18.55 | 16,767 |
| 2024-01-30 | $18.98 | $19.25 | $18.88 | $19.00 | $18.85 | 19,203 |
| 2024-01-29 | $19.17 | $20.19 | $19.00 | $19.00 | $18.85 | 20,438 |
| 2024-01-26 | $19.50 | $20.16 | $19.26 | $19.26 | $19.11 | 9,813 |
| 2024-01-25 | $19.43 | $19.70 | $19.00 | $19.26 | $19.11 | 12,278 |
| 2024-01-24 | $19.14 | $20.32 | $18.45 | $18.46 | $18.32 | 16,115 |
| 2024-01-23 | $18.84 | $18.84 | $18.46 | $18.46 | $18.32 | 6,090 |
| 2024-01-22 | $18.38 | $18.79 | $18.38 | $18.63 | $18.48 | 12,195 |
| 2024-01-19 | $18.58 | $18.70 | $18.07 | $18.50 | $18.35 | 27,289 |
| 2024-01-18 | $18.43 | $18.83 | $18.30 | $18.41 | $18.27 | 23,600 |
| 2024-01-17 | $18.20 | $18.45 | $18.11 | $18.45 | $18.31 | 8,533 |
| 2024-01-16 | $18.45 | $18.55 | $18.25 | $18.36 | $18.22 | 19,679 |
| 2024-01-12 | $18.77 | $19.09 | $18.39 | $18.48 | $18.48 | 11,652 |
| 2024-01-11 | $18.63 | $18.99 | $18.50 | $18.62 | $18.62 | 10,303 |
| 2024-01-10 | $19.00 | $19.00 | $18.76 | $18.89 | $18.89 | 14,491 |
| 2024-01-09 | $19.47 | $19.60 | $19.00 | $19.10 | $19.10 | 16,513 |
| 2024-01-08 | $20.15 | $20.18 | $19.50 | $19.62 | $19.62 | 17,735 |
| 2024-01-05 | $20.40 | $20.40 | $19.80 | $19.90 | $19.90 | 41,171 |
| 2024-01-04 | $20.82 | $20.91 | $19.99 | $20.28 | $20.28 | 29,989 |
| 2024-01-03 | $21.47 | $21.57 | $20.47 | $20.67 | $20.67 | 14,762 |
| 2024-01-02 | $21.45 | $21.90 | $21.26 | $21.42 | $21.42 | 5,231 |
| 2023-12-29 | $21.65 | $22.00 | $21.53 | $21.53 | $21.53 | 12,750 |
| 2023-12-28 | $21.26 | $21.77 | $21.26 | $21.58 | $21.58 | 8,223 |
| 2023-12-27 | $21.40 | $21.55 | $21.13 | $21.48 | $21.48 | 13,621 |
| 2023-12-26 | $21.55 | $21.55 | $21.40 | $21.40 | $21.40 | 4,469 |
| 2023-12-22 | $21.34 | $21.71 | $21.00 | $21.30 | $21.30 | 11,576 |
| 2023-12-21 | $21.00 | $21.27 | $20.98 | $21.10 | $21.10 | 12,281 |
| 2023-12-20 | $20.72 | $21.36 | $20.72 | $21.00 | $21.00 | 23,947 |
| 2023-12-19 | $21.17 | $21.25 | $20.81 | $20.81 | $20.81 | 7,442 |
| 2023-12-18 | $21.00 | $21.30 | $20.51 | $20.77 | $20.77 | 14,968 |
| 2023-12-15 | $20.76 | $21.45 | $20.45 | $21.10 | $21.10 | 97,614 |
| 2023-12-14 | $19.93 | $20.76 | $19.83 | $20.50 | $20.50 | 21,675 |
| 2023-12-13 | $19.07 | $20.00 | $19.07 | $19.63 | $19.63 | 41,244 |
| 2023-12-12 | $19.06 | $19.39 | $19.02 | $19.31 | $19.31 | 13,877 |
| 2023-12-11 | $19.38 | $19.59 | $19.18 | $19.29 | $19.29 | 19,788 |
| 2023-12-08 | $19.08 | $19.38 | $19.02 | $19.20 | $19.20 | 4,240 |
| 2023-12-07 | $18.75 | $18.80 | $18.75 | $18.75 | $18.75 | 8,715 |
| 2023-12-06 | $18.68 | $18.74 | $18.57 | $18.74 | $18.74 | 8,447 |
| 2023-12-05 | $18.26 | $18.38 | $18.04 | $18.38 | $18.38 | 8,464 |
| 2023-12-04 | $18.07 | $18.50 | $18.07 | $18.25 | $18.25 | 7,646 |
| 2023-12-01 | $17.85 | $18.06 | $17.85 | $18.06 | $18.06 | 14,800 |
| 2023-11-30 | $17.80 | $17.80 | $17.64 | $17.64 | $17.64 | 4,404 |
| 2023-11-29 | $17.68 | $17.80 | $17.31 | $17.78 | $17.78 | 17,636 |
| 2023-11-28 | $17.64 | $17.64 | $17.36 | $17.36 | $17.36 | 4,542 |
| 2023-11-27 | $17.70 | $17.75 | $17.56 | $17.56 | $17.56 | 12,050 |
| 2023-11-24 | $17.75 | $17.75 | $17.51 | $17.75 | $17.75 | 2,836 |
| 2023-11-22 | $17.51 | $17.69 | $17.50 | $17.67 | $17.67 | 9,916 |
| 2023-11-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 2,558 |
| 2023-11-20 | $17.42 | $17.65 | $17.42 | $17.65 | $17.65 | 2,200 |
| 2023-11-17 | $17.40 | $17.68 | $17.26 | $17.43 | $17.43 | 12,616 |
| 2023-11-16 | $17.23 | $17.44 | $17.23 | $17.39 | $17.39 | 5,893 |
| 2023-11-15 | $17.31 | $17.49 | $17.31 | $17.32 | $17.32 | 9,237 |
| 2023-11-14 | $17.50 | $17.85 | $17.04 | $17.44 | $17.44 | 26,139 |
| 2023-11-13 | $17.38 | $17.47 | $17.26 | $17.26 | $17.26 | 3,778 |
| 2023-11-10 | $17.40 | $17.49 | $17.19 | $17.34 | $17.34 | 19,868 |
| 2023-11-09 | $17.45 | $17.48 | $17.13 | $17.33 | $17.33 | 3,431 |
| 2023-11-08 | $17.23 | $17.48 | $17.05 | $17.44 | $17.44 | 15,077 |
| 2023-11-07 | $17.49 | $17.49 | $17.22 | $17.28 | $17.28 | 6,514 |
| 2023-11-06 | $17.36 | $17.36 | $17.23 | $17.23 | $17.23 | 3,672 |
| 2023-11-03 | $17.19 | $17.65 | $17.19 | $17.40 | $17.40 | 15,346 |
| 2023-11-02 | $17.26 | $17.51 | $17.00 | $17.22 | $17.22 | 13,139 |
| 2023-11-01 | $17.58 | $17.71 | $17.15 | $17.21 | $17.21 | 22,665 |
| 2023-10-31 | $17.25 | $17.70 | $17.03 | $17.70 | $17.70 | 16,382 |
| 2023-10-30 | $17.36 | $17.52 | $17.08 | $17.30 | $17.30 | 4,945 |
| 2023-10-27 | $17.00 | $17.57 | $17.00 | $17.32 | $17.32 | 14,686 |
| 2023-10-26 | $17.76 | $17.76 | $17.09 | $17.40 | $17.40 | 14,963 |
| 2023-10-25 | $17.79 | $17.79 | $17.01 | $17.30 | $17.30 | 8,167 |
| 2023-10-24 | $17.22 | $17.57 | $17.00 | $17.10 | $17.10 | 15,079 |
| 2023-10-23 | $17.56 | $17.60 | $17.00 | $17.37 | $17.37 | 11,433 |
| 2023-10-20 | $17.59 | $17.79 | $17.25 | $17.45 | $17.45 | 8,952 |
| 2023-10-19 | $17.71 | $18.87 | $17.30 | $17.55 | $17.55 | 18,808 |
| 2023-10-18 | $17.50 | $18.27 | $17.43 | $17.80 | $17.80 | 23,960 |
| 2023-10-17 | $17.77 | $17.83 | $17.25 | $17.57 | $17.57 | 22,879 |
| 2023-10-16 | $17.49 | $17.65 | $17.32 | $17.37 | $17.37 | 15,133 |
| 2023-10-13 | $17.38 | $17.38 | $17.21 | $17.35 | $17.35 | 5,262 |
| 2023-10-12 | $17.31 | $17.50 | $17.01 | $17.28 | $17.28 | 24,550 |
| 2023-10-11 | $17.62 | $17.69 | $17.37 | $17.40 | $17.40 | 12,634 |
| 2023-10-10 | $17.88 | $18.24 | $17.34 | $17.50 | $17.50 | 46,397 |
| 2023-10-09 | $18.36 | $18.36 | $17.72 | $17.72 | $17.72 | 5,992 |
| 2023-10-06 | $17.85 | $18.03 | $17.74 | $17.74 | $17.74 | 10,140 |
| 2023-10-05 | $17.63 | $17.88 | $17.57 | $17.70 | $17.70 | 15,270 |
| 2023-10-04 | $17.27 | $17.63 | $17.27 | $17.47 | $17.47 | 8,754 |
| 2023-10-03 | $17.10 | $17.44 | $17.01 | $17.23 | $17.23 | 9,172 |
| 2023-10-02 | $17.38 | $17.38 | $17.00 | $17.04 | $17.04 | 4,902 |
| 2023-09-29 | $17.60 | $17.65 | $17.26 | $17.27 | $17.27 | 10,354 |
| 2023-09-28 | $17.61 | $17.65 | $17.55 | $17.55 | $17.55 | 4,080 |
| 2023-09-27 | $17.58 | $17.65 | $17.42 | $17.55 | $17.55 | 7,908 |
| 2023-09-26 | $17.33 | $17.57 | $17.33 | $17.42 | $17.42 | 8,711 |
| 2023-09-25 | $17.43 | $17.58 | $17.43 | $17.50 | $17.50 | 7,325 |
| 2023-09-22 | $17.57 | $17.60 | $17.26 | $17.40 | $17.40 | 7,047 |
| 2023-09-21 | $17.25 | $17.56 | $17.16 | $17.40 | $17.40 | 7,526 |
| 2023-09-20 | $17.36 | $17.60 | $17.25 | $17.44 | $17.44 | 6,386 |
| 2023-09-19 | $17.37 | $17.63 | $17.32 | $17.46 | $17.46 | 7,957 |
| 2023-09-18 | $17.27 | $17.56 | $16.81 | $17.41 | $17.41 | 13,233 |
| 2023-09-15 | $17.52 | $17.61 | $17.12 | $17.50 | $17.50 | 47,170 |
| 2023-09-14 | $17.49 | $17.68 | $17.33 | $17.42 | $17.42 | 7,443 |
| 2023-09-13 | $17.45 | $17.52 | $17.36 | $17.36 | $17.36 | 6,807 |
| 2023-09-12 | $17.25 | $17.45 | $17.11 | $17.35 | $17.35 | 7,904 |
| 2023-09-11 | $17.33 | $17.56 | $17.00 | $17.14 | $17.14 | 12,109 |
| 2023-09-08 | $16.84 | $17.24 | $16.82 | $17.07 | $17.07 | 7,735 |
| 2023-09-07 | $17.19 | $17.48 | $16.82 | $16.92 | $16.92 | 35,122 |
| 2023-09-06 | $17.36 | $17.75 | $17.04 | $17.05 | $17.05 | 7,495 |
| 2023-09-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,846 |
| 2023-09-01 | $17.46 | $17.69 | $17.45 | $17.59 | $17.59 | 6,365 |
| 2023-08-31 | $17.52 | $17.69 | $17.26 | $17.28 | $17.28 | 6,905 |
| 2023-08-30 | $17.17 | $17.50 | $17.17 | $17.35 | $17.35 | 3,110 |
| 2023-08-29 | $17.15 | $17.54 | $17.00 | $17.54 | $17.54 | 9,441 |
| 2023-08-28 | $17.00 | $17.10 | $16.95 | $17.03 | $17.03 | 6,728 |
| 2023-08-25 | $17.10 | $17.39 | $16.87 | $17.05 | $17.05 | 26,379 |
| 2023-08-24 | $17.09 | $17.57 | $17.01 | $17.01 | $17.01 | 9,079 |
| 2023-08-23 | $17.30 | $17.30 | $17.13 | $17.13 | $17.13 | 5,216 |
| 2023-08-22 | $17.04 | $17.28 | $17.00 | $17.07 | $17.07 | 3,358 |
| 2023-08-21 | $17.12 | $17.73 | $17.11 | $17.40 | $17.40 | 4,931 |
| 2023-08-18 | $17.29 | $17.65 | $17.29 | $17.50 | $17.50 | 9,174 |
| 2023-08-17 | $17.52 | $17.79 | $17.24 | $17.44 | $17.44 | 26,001 |
| 2023-08-16 | $17.83 | $18.08 | $17.38 | $17.38 | $17.38 | 15,246 |
| 2023-08-15 | $18.11 | $18.11 | $17.59 | $17.74 | $17.74 | 4,955 |
| 2023-08-14 | $18.48 | $18.82 | $18.09 | $18.09 | $18.09 | 12,345 |
| 2023-08-11 | $18.75 | $18.99 | $18.50 | $18.54 | $18.54 | 13,954 |
| 2023-08-10 | $18.77 | $18.97 | $18.56 | $18.65 | $18.65 | 11,762 |
| 2023-08-09 | $19.09 | $19.18 | $18.48 | $18.73 | $18.73 | 19,162 |
| 2023-08-08 | $19.18 | $19.32 | $18.84 | $18.99 | $18.99 | 12,700 |
| 2023-08-07 | $19.05 | $19.52 | $18.89 | $19.11 | $19.11 | 18,844 |
| 2023-08-04 | $19.73 | $19.74 | $19.02 | $19.26 | $19.26 | 41,690 |
| 2023-08-03 | $19.47 | $19.88 | $19.38 | $19.64 | $19.64 | 14,779 |
| 2023-08-02 | $19.52 | $19.69 | $19.35 | $19.41 | $19.41 | 16,814 |
| 2023-08-01 | $19.75 | $19.95 | $19.02 | $19.60 | $19.60 | 21,351 |
| 2023-07-31 | $19.52 | $19.95 | $19.44 | $19.75 | $19.75 | 25,218 |
| 2023-07-28 | $19.63 | $20.00 | $19.34 | $19.75 | $19.75 | 19,924 |
| 2023-07-27 | $18.94 | $19.39 | $18.94 | $19.26 | $19.26 | 27,370 |
| 2023-07-26 | $19.63 | $19.63 | $18.76 | $19.05 | $19.05 | 70,555 |
| 2023-07-25 | $18.46 | $19.57 | $18.26 | $19.42 | $19.42 | 21,616 |
| 2023-07-24 | $18.40 | $18.49 | $18.18 | $18.49 | $18.49 | 24,138 |
| 2023-07-21 | $18.30 | $18.50 | $18.21 | $18.25 | $18.25 | 14,751 |
| 2023-07-20 | $17.84 | $18.23 | $17.64 | $18.23 | $18.23 | 24,212 |
| 2023-07-19 | $17.50 | $18.05 | $17.48 | $17.73 | $17.73 | 26,533 |
| 2023-07-18 | $17.19 | $17.50 | $17.19 | $17.47 | $17.47 | 19,520 |
| 2023-07-17 | $16.85 | $17.14 | $16.82 | $17.02 | $17.02 | 12,794 |
| 2023-07-14 | $17.05 | $17.18 | $16.77 | $16.86 | $16.86 | 8,930 |
| 2023-07-13 | $17.12 | $17.25 | $16.90 | $16.97 | $16.97 | 10,745 |
| 2023-07-12 | $17.34 | $17.45 | $17.00 | $17.05 | $17.05 | 64,450 |
| 2023-07-11 | $17.66 | $17.66 | $16.88 | $16.96 | $16.96 | 34,719 |
| 2023-07-10 | $17.95 | $17.95 | $17.26 | $17.40 | $17.40 | 7,108 |
| 2023-07-07 | $17.34 | $17.60 | $17.04 | $17.43 | $17.43 | 39,551 |
| 2023-07-06 | $17.37 | $17.68 | $17.05 | $17.35 | $17.35 | 19,241 |
| 2023-07-05 | $17.42 | $17.52 | $17.32 | $17.49 | $17.49 | 18,777 |
| 2023-07-03 | $17.39 | $17.49 | $17.22 | $17.38 | $17.38 | 5,273 |
| 2023-06-30 | $17.43 | $17.52 | $17.25 | $17.36 | $17.36 | 18,051 |
| 2023-06-29 | $17.28 | $17.55 | $17.25 | $17.40 | $17.40 | 13,231 |
| 2023-06-28 | $17.54 | $17.55 | $17.38 | $17.38 | $17.38 | 9,980 |
| 2023-06-27 | $17.37 | $17.59 | $17.29 | $17.31 | $17.31 | 13,217 |
| 2023-06-26 | $17.25 | $17.75 | $17.21 | $17.46 | $17.46 | 38,835 |
| 2023-06-23 | $17.80 | $17.87 | $17.16 | $17.50 | $17.50 | 833,174 |
| 2023-06-22 | $17.89 | $18.00 | $17.61 | $17.87 | $17.87 | 34,095 |
| 2023-06-21 | $18.00 | $18.04 | $17.95 | $18.01 | $18.01 | 22,545 |
| 2023-06-20 | $17.63 | $18.03 | $17.63 | $18.02 | $18.02 | 31,181 |
| 2023-06-16 | $17.94 | $18.02 | $17.67 | $17.75 | $17.75 | 46,242 |
| 2023-06-15 | $18.05 | $18.45 | $17.86 | $17.94 | $17.94 | 27,320 |
| 2023-06-14 | $18.08 | $18.17 | $17.92 | $17.96 | $17.96 | 20,666 |
| 2023-06-13 | $18.16 | $18.50 | $18.12 | $18.15 | $18.15 | 20,895 |
| 2023-06-12 | $18.30 | $18.44 | $18.06 | $18.20 | $18.20 | 19,387 |
| 2023-06-09 | $18.35 | $18.44 | $18.10 | $18.30 | $18.30 | 26,953 |
| 2023-06-08 | $18.40 | $18.82 | $18.27 | $18.48 | $18.48 | 33,661 |
| 2023-06-07 | $17.46 | $18.52 | $17.46 | $18.52 | $18.52 | 20,512 |
| 2023-06-06 | $17.07 | $17.78 | $17.07 | $17.56 | $17.56 | 38,781 |
| 2023-06-05 | $17.19 | $17.25 | $17.01 | $17.19 | $17.19 | 21,905 |
| 2023-06-02 | $16.99 | $17.26 | $16.80 | $17.25 | $17.25 | 32,693 |
| 2023-06-01 | $16.77 | $17.08 | $16.74 | $16.99 | $16.99 | 36,568 |
| 2023-05-31 | $16.90 | $17.00 | $16.52 | $16.70 | $16.70 | 23,316 |
| 2023-05-30 | $16.82 | $17.07 | $16.82 | $17.00 | $17.00 | 13,408 |
| 2023-05-26 | $16.96 | $17.34 | $16.83 | $16.93 | $16.93 | 25,047 |
| 2023-05-25 | $16.90 | $17.09 | $16.74 | $17.01 | $17.01 | 28,172 |
| 2023-05-24 | $16.90 | $17.12 | $16.90 | $17.02 | $17.02 | 40,860 |
| 2023-05-23 | $16.77 | $17.14 | $16.67 | $17.10 | $17.10 | 45,198 |
| 2023-05-22 | $16.75 | $16.87 | $16.30 | $16.77 | $16.77 | 45,974 |
| 2023-05-19 | $17.25 | $17.25 | $16.54 | $16.62 | $16.62 | 53,652 |
| 2023-05-18 | $17.25 | $17.50 | $17.01 | $17.20 | $17.20 | 13,713 |
| 2023-05-17 | $17.37 | $17.38 | $17.07 | $17.28 | $17.28 | 11,857 |
| 2023-05-16 | $17.55 | $17.79 | $17.20 | $17.20 | $17.20 | 8,643 |
| 2023-05-15 | $17.58 | $17.58 | $17.07 | $17.40 | $17.40 | 5,117 |
| 2023-05-12 | $16.84 | $17.86 | $16.83 | $17.21 | $17.21 | 11,738 |
| 2023-05-11 | $16.66 | $17.00 | $16.30 | $16.66 | $16.66 | 62,097 |
| 2023-05-10 | $17.02 | $17.10 | $16.41 | $16.75 | $16.75 | 15,332 |
| 2023-05-09 | $17.31 | $17.39 | $16.86 | $17.01 | $17.01 | 14,161 |
| 2023-05-08 | $18.60 | $18.75 | $17.31 | $17.46 | $17.46 | 21,868 |
| 2023-05-05 | $18.75 | $18.97 | $18.34 | $18.60 | $18.60 | 14,959 |
| 2023-05-04 | $19.00 | $19.10 | $17.92 | $18.62 | $18.62 | 16,215 |
| 2023-05-03 | $19.50 | $20.14 | $18.97 | $19.02 | $19.02 | 41,756 |
| 2023-05-02 | $20.35 | $20.35 | $19.35 | $19.47 | $19.47 | 19,065 |
| 2023-05-01 | $21.22 | $21.27 | $20.27 | $20.28 | $20.28 | 21,966 |
| 2023-04-28 | $20.33 | $21.50 | $20.15 | $21.23 | $21.23 | 41,077 |
| 2023-04-27 | $20.01 | $20.40 | $19.85 | $20.20 | $20.20 | 22,286 |
| 2023-04-26 | $20.00 | $20.19 | $19.54 | $20.12 | $20.12 | 31,380 |
| 2023-04-25 | $20.28 | $20.28 | $19.61 | $20.07 | $20.07 | 20,246 |
| 2023-04-24 | $20.20 | $20.69 | $20.07 | $20.07 | $20.07 | 12,069 |
| 2023-04-21 | $20.00 | $20.49 | $19.98 | $20.20 | $20.20 | 19,815 |
| 2023-04-20 | $20.98 | $20.98 | $20.07 | $20.35 | $20.35 | 13,218 |
| 2023-04-19 | $20.42 | $20.94 | $19.51 | $20.37 | $20.37 | 22,656 |
| 2023-04-18 | $20.52 | $20.60 | $20.20 | $20.49 | $20.49 | 21,496 |
| 2023-04-17 | $20.33 | $20.86 | $20.00 | $20.38 | $20.38 | 19,084 |
| 2023-04-14 | $20.29 | $20.50 | $19.91 | $20.09 | $20.09 | 25,279 |
| 2023-04-13 | $19.79 | $20.58 | $19.79 | $20.04 | $20.04 | 22,167 |
| 2023-04-12 | $19.63 | $19.80 | $19.36 | $19.77 | $19.77 | 17,356 |
| 2023-04-11 | $19.62 | $19.66 | $19.25 | $19.39 | $19.39 | 18,273 |
| 2023-04-10 | $19.50 | $19.73 | $19.20 | $19.39 | $19.39 | 25,458 |
| 2023-04-06 | $19.77 | $19.77 | $19.57 | $19.59 | $19.59 | 7,470 |
| 2023-04-05 | $19.76 | $20.12 | $19.61 | $19.61 | $19.61 | 5,967 |
| 2023-04-04 | $20.08 | $20.39 | $19.50 | $19.86 | $19.86 | 19,912 |
| 2023-04-03 | $20.07 | $20.25 | $19.81 | $19.93 | $19.93 | 9,488 |
| 2023-03-31 | $20.33 | $20.50 | $19.90 | $20.00 | $20.00 | 20,862 |
| 2023-03-30 | $20.65 | $20.65 | $19.89 | $20.19 | $20.19 | 19,397 |
| 2023-03-29 | $20.45 | $20.68 | $20.25 | $20.36 | $20.36 | 9,510 |
| 2023-03-28 | $20.52 | $20.54 | $20.11 | $20.26 | $20.26 | 11,089 |
| 2023-03-27 | $20.49 | $20.73 | $20.26 | $20.26 | $20.26 | 8,427 |
| 2023-03-24 | $19.97 | $20.75 | $19.72 | $20.26 | $20.26 | 21,038 |
| 2023-03-23 | $20.03 | $20.57 | $19.75 | $20.08 | $20.08 | 18,325 |
| 2023-03-22 | $20.31 | $20.92 | $19.56 | $20.31 | $20.31 | 46,089 |
| 2023-03-21 | $19.50 | $20.86 | $19.50 | $20.31 | $20.31 | 17,024 |
| 2023-03-20 | $18.82 | $19.20 | $18.79 | $19.19 | $19.19 | 11,844 |
| 2023-03-17 | $18.62 | $19.50 | $18.62 | $19.23 | $19.23 | 6,132 |
| 2023-03-16 | $18.79 | $18.99 | $18.57 | $18.67 | $18.67 | 7,950 |
| 2023-03-15 | $18.68 | $19.09 | $18.52 | $18.56 | $18.56 | 5,002 |
| 2023-03-14 | $19.13 | $19.72 | $18.92 | $18.96 | $18.96 | 5,813 |
| 2023-03-13 | $19.00 | $19.96 | $18.30 | $18.76 | $18.76 | 16,497 |
| 2023-03-10 | $19.93 | $20.21 | $19.38 | $19.88 | $19.88 | 11,685 |
| 2023-03-09 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 725 |
| 2023-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 652 |
| 2023-03-07 | $19.95 | $20.13 | $19.75 | $20.13 | $20.13 | 1,411 |
| 2023-03-06 | $19.72 | $20.15 | $19.62 | $19.62 | $19.62 | 3,376 |
| 2023-03-03 | $19.60 | $20.04 | $19.51 | $19.64 | $19.64 | 7,528 |
| 2023-03-02 | $19.99 | $19.99 | $19.50 | $19.56 | $19.56 | 54,390 |
| 2023-03-01 | $20.09 | $20.09 | $19.87 | $19.87 | $19.87 | 2,300 |
| 2023-02-28 | $20.29 | $20.32 | $20.13 | $20.13 | $20.13 | 2,834 |
| 2023-02-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 2,151 |
| 2023-02-24 | $19.93 | $20.19 | $19.53 | $20.00 | $20.00 | 6,115 |
| 2023-02-23 | $19.64 | $19.88 | $19.40 | $19.88 | $19.88 | 2,275 |
| 2023-02-22 | $19.60 | $19.64 | $19.43 | $19.64 | $19.64 | 15,602 |
| 2023-02-21 | $19.55 | $19.89 | $19.50 | $19.60 | $19.60 | 1,614 |
| 2023-02-17 | $19.56 | $19.78 | $19.50 | $19.70 | $19.70 | 2,058 |
| 2023-02-16 | $19.70 | $19.86 | $19.70 | $19.73 | $19.73 | 3,184 |
| 2023-02-15 | $20.03 | $20.03 | $19.74 | $19.89 | $19.89 | 1,302 |
| 2023-02-14 | $19.92 | $19.92 | $19.79 | $19.79 | $19.79 | 1,674 |
| 2023-02-13 | $20.00 | $20.00 | $19.70 | $19.85 | $19.85 | 4,508 |
| 2023-02-10 | $19.97 | $20.00 | $19.70 | $19.97 | $19.97 | 8,346 |
| 2023-02-09 | $19.83 | $20.15 | $19.83 | $20.00 | $20.00 | 3,854 |
| 2023-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 555 |
| 2023-02-07 | $20.11 | $20.37 | $20.04 | $20.10 | $20.10 | 3,715 |
| 2023-02-06 | $20.31 | $20.31 | $20.11 | $20.11 | $20.11 | 716 |
| 2023-02-03 | $20.26 | $20.68 | $20.26 | $20.36 | $20.36 | 2,450 |
| 2023-02-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 899 |
| 2023-02-01 | $20.45 | $20.89 | $20.45 | $20.55 | $20.55 | 8,076 |
| 2023-01-31 | $20.65 | $20.68 | $20.12 | $20.56 | $20.56 | 2,337 |
| 2023-01-30 | $20.53 | $20.73 | $20.53 | $20.56 | $20.56 | 1,838 |
| 2023-01-27 | $20.88 | $20.95 | $20.70 | $20.74 | $20.60 | 6,271 |
| 2023-01-26 | $20.98 | $21.10 | $20.73 | $20.90 | $20.76 | 3,295 |
| 2023-01-25 | $21.00 | $21.00 | $20.75 | $20.95 | $20.81 | 17,776 |
| 2023-01-24 | $20.82 | $21.31 | $20.82 | $21.00 | $20.86 | 1,200 |
| 2023-01-23 | $21.10 | $21.40 | $20.78 | $21.02 | $20.88 | 10,146 |
| 2023-01-20 | $21.59 | $21.59 | $21.28 | $21.28 | $21.14 | 2,328 |
| 2023-01-19 | $21.54 | $21.54 | $21.35 | $21.38 | $21.24 | 1,787 |
| 2023-01-18 | $21.71 | $21.90 | $21.28 | $21.50 | $21.35 | 8,594 |
| 2023-01-17 | $21.71 | $21.85 | $21.53 | $21.53 | $21.38 | 3,090 |
| 2023-01-13 | $21.45 | $21.99 | $21.45 | $21.64 | $21.49 | 3,739 |
| 2023-01-12 | $21.87 | $21.99 | $21.56 | $21.74 | $21.59 | 8,426 |
| 2023-01-11 | $21.60 | $21.99 | $21.51 | $21.69 | $21.54 | 4,621 |
| 2023-01-10 | $21.71 | $21.75 | $21.11 | $21.68 | $21.53 | 31,256 |
| 2023-01-09 | $21.94 | $21.99 | $21.59 | $21.87 | $21.72 | 5,535 |
| 2023-01-06 | $21.59 | $22.24 | $21.59 | $21.99 | $21.99 | 52,913 |
| 2023-01-05 | $21.50 | $21.84 | $21.23 | $21.45 | $21.45 | 7,086 |
| 2023-01-04 | $21.75 | $21.75 | $21.44 | $21.44 | $21.44 | 1,600 |
| 2023-01-03 | $21.83 | $22.25 | $21.51 | $21.63 | $21.63 | 26,697 |
| 2022-12-30 | $21.71 | $22.00 | $21.55 | $21.89 | $21.89 | 10,979 |
| 2022-12-29 | $21.25 | $21.99 | $21.00 | $21.89 | $21.89 | 73,989 |
| 2022-12-28 | $20.77 | $21.46 | $20.43 | $21.35 | $21.35 | 44,331 |
| 2022-12-27 | $20.95 | $21.00 | $20.59 | $20.85 | $20.85 | 9,057 |
| 2022-12-23 | $20.78 | $21.00 | $20.78 | $20.99 | $20.99 | 6,054 |
| 2022-12-22 | $20.59 | $20.92 | $20.51 | $20.82 | $20.82 | 15,824 |
| 2022-12-21 | $20.60 | $21.00 | $20.59 | $20.80 | $20.80 | 9,327 |
| 2022-12-20 | $20.56 | $20.80 | $20.30 | $20.80 | $20.80 | 1,779 |
| 2022-12-19 | $20.11 | $20.77 | $20.10 | $20.31 | $20.31 | 16,415 |
| 2022-12-16 | $20.00 | $20.30 | $20.00 | $20.10 | $20.10 | 3,746 |
| 2022-12-15 | $19.80 | $20.50 | $19.60 | $20.00 | $20.00 | 12,338 |
| 2022-12-14 | $19.75 | $20.60 | $19.55 | $19.85 | $19.85 | 11,682 |
| 2022-12-13 | $20.45 | $20.55 | $19.70 | $19.85 | $19.85 | 17,042 |
| 2022-12-12 | $20.21 | $20.45 | $19.94 | $19.94 | $19.94 | 10,733 |
| 2022-12-09 | $20.30 | $20.42 | $20.02 | $20.03 | $20.03 | 1,888 |
| 2022-12-08 | $20.30 | $20.63 | $20.22 | $20.22 | $20.22 | 1,951 |
| 2022-12-07 | $20.45 | $20.61 | $20.25 | $20.40 | $20.40 | 2,846 |
| 2022-12-06 | $20.57 | $20.75 | $20.15 | $20.32 | $20.32 | 9,268 |
| 2022-12-05 | $20.34 | $20.97 | $20.17 | $20.17 | $20.17 | 6,729 |
| 2022-12-02 | $20.40 | $20.97 | $20.34 | $20.34 | $20.34 | 4,449 |
| 2022-12-01 | $20.83 | $20.83 | $20.58 | $20.58 | $20.58 | 2,621 |
| 2022-11-30 | $20.51 | $20.96 | $20.51 | $20.58 | $20.58 | 3,335 |
| 2022-11-29 | $20.75 | $21.00 | $20.47 | $20.51 | $20.51 | 6,624 |
| 2022-11-28 | $20.69 | $20.69 | $20.50 | $20.60 | $20.60 | 4,814 |
| 2022-11-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 229 |
| 2022-11-23 | $20.50 | $20.74 | $20.50 | $20.60 | $20.60 | 2,063 |
| 2022-11-22 | $20.66 | $20.66 | $20.40 | $20.54 | $20.54 | 36,367 |
| 2022-11-21 | $20.46 | $20.99 | $20.11 | $20.45 | $20.45 | 5,146 |
| 2022-11-18 | $20.95 | $20.95 | $20.51 | $20.51 | $20.51 | 1,270 |
| 2022-11-17 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 609 |
| 2022-11-16 | $20.97 | $20.97 | $20.40 | $20.85 | $20.85 | 15,961 |
| 2022-11-15 | $20.72 | $20.99 | $20.42 | $20.80 | $20.80 | 8,540 |
| 2022-11-14 | $20.72 | $20.99 | $19.95 | $20.61 | $20.61 | 34,739 |
| 2022-11-11 | $19.96 | $21.00 | $19.51 | $20.50 | $20.50 | 14,155 |
| 2022-11-10 | $19.10 | $19.85 | $18.87 | $19.85 | $19.85 | 3,726 |
| 2022-11-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,102 |
| 2022-11-08 | $19.50 | $19.68 | $19.50 | $19.62 | $19.62 | 26,779 |
| 2022-11-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 383 |
| 2022-11-04 | $19.07 | $19.79 | $19.07 | $19.53 | $19.53 | 4,768 |
| 2022-11-03 | $19.21 | $19.50 | $19.10 | $19.50 | $19.50 | 11,294 |
| 2022-11-02 | $19.04 | $19.34 | $19.03 | $19.16 | $19.16 | 11,030 |
| 2022-11-01 | $19.04 | $19.41 | $19.01 | $19.25 | $19.25 | 4,701 |
| 2022-10-31 | $18.45 | $18.91 | $18.39 | $18.87 | $18.87 | 6,307 |
| 2022-10-28 | $18.37 | $18.72 | $18.36 | $18.72 | $18.72 | 32,026 |
| 2022-10-27 | $18.44 | $18.62 | $18.19 | $18.30 | $18.30 | 6,200 |
| 2022-10-26 | $18.27 | $18.50 | $18.02 | $18.26 | $18.26 | 18,161 |
| 2022-10-25 | $18.26 | $18.50 | $18.09 | $18.20 | $18.20 | 12,909 |
| 2022-10-24 | $18.48 | $18.50 | $18.26 | $18.39 | $18.39 | 5,493 |
| 2022-10-21 | $18.10 | $18.50 | $18.03 | $18.37 | $18.37 | 18,167 |
| 2022-10-20 | $18.41 | $18.49 | $18.05 | $18.37 | $18.37 | 7,534 |
| 2022-10-19 | $17.43 | $18.23 | $17.43 | $17.91 | $17.91 | 9,586 |
| 2022-10-18 | $17.10 | $17.30 | $17.04 | $17.25 | $17.25 | 2,956 |
| 2022-10-17 | $17.20 | $17.38 | $17.20 | $17.25 | $17.25 | 11,608 |
| 2022-10-14 | $17.06 | $17.12 | $17.06 | $17.12 | $17.12 | 1,591 |
| 2022-10-13 | $17.10 | $17.45 | $17.01 | $17.17 | $17.17 | 4,534 |
| 2022-10-12 | $17.25 | $17.86 | $17.06 | $17.22 | $17.22 | 10,650 |
| 2022-10-11 | $17.02 | $17.55 | $17.02 | $17.50 | $17.50 | 2,504 |
| 2022-10-10 | $17.00 | $17.46 | $17.00 | $17.25 | $17.25 | 3,319 |
| 2022-10-07 | $17.17 | $17.24 | $16.99 | $17.16 | $17.16 | 5,432 |
| 2022-10-06 | $17.45 | $17.45 | $16.97 | $17.19 | $17.19 | 26,674 |
| 2022-10-05 | $17.45 | $17.56 | $17.35 | $17.42 | $17.42 | 3,843 |
| 2022-10-04 | $17.33 | $17.97 | $17.04 | $17.41 | $17.41 | 32,585 |
| 2022-10-03 | $17.33 | $17.78 | $17.25 | $17.38 | $17.38 | 2,419 |
| 2022-09-30 | $17.41 | $17.65 | $17.30 | $17.50 | $17.50 | 5,943 |
| 2022-09-29 | $17.39 | $17.97 | $17.30 | $17.42 | $17.42 | 8,567 |
| 2022-09-28 | $17.32 | $17.46 | $17.32 | $17.42 | $17.42 | 2,118 |
| 2022-09-27 | $17.48 | $17.50 | $17.38 | $17.47 | $17.47 | 2,612 |
| 2022-09-26 | $17.31 | $17.55 | $17.31 | $17.42 | $17.42 | 3,237 |
| 2022-09-23 | $17.55 | $17.65 | $17.25 | $17.45 | $17.45 | 9,523 |
| 2022-09-22 | $17.74 | $17.79 | $17.55 | $17.70 | $17.70 | 2,238 |
| 2022-09-21 | $17.72 | $17.91 | $17.69 | $17.69 | $17.69 | 1,215 |
| 2022-09-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 334 |
| 2022-09-19 | $17.68 | $17.97 | $17.68 | $17.97 | $17.97 | 2,646 |
| 2022-09-16 | $17.69 | $17.75 | $17.50 | $17.65 | $17.65 | 31,735 |
| 2022-09-15 | $17.59 | $17.90 | $17.39 | $17.69 | $17.69 | 10,908 |
| 2022-09-14 | $17.92 | $18.00 | $17.53 | $17.53 | $17.53 | 31,160 |
| 2022-09-13 | $18.06 | $18.28 | $17.90 | $17.99 | $17.99 | 15,131 |
| 2022-09-12 | $18.03 | $18.20 | $18.00 | $18.10 | $18.10 | 6,321 |
| 2022-09-09 | $18.15 | $18.47 | $17.92 | $18.10 | $18.10 | 34,009 |
| 2022-09-08 | $18.02 | $18.43 | $18.02 | $18.08 | $18.08 | 4,509 |
| 2022-09-07 | $18.05 | $18.19 | $17.90 | $18.09 | $18.09 | 6,973 |
| 2022-09-06 | $18.00 | $18.10 | $17.70 | $18.10 | $18.10 | 2,914 |
| 2022-09-02 | $18.72 | $18.72 | $18.00 | $18.10 | $18.10 | 6,217 |
| 2022-09-01 | $18.09 | $18.14 | $18.00 | $18.10 | $18.10 | 3,670 |
| 2022-08-31 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 5,085 |
| 2022-08-30 | $18.13 | $18.15 | $18.13 | $18.15 | $18.15 | 1,732 |
| 2022-08-29 | $18.00 | $18.18 | $18.00 | $18.11 | $18.11 | 5,311 |
| 2022-08-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 562 |
| 2022-08-25 | $18.16 | $18.20 | $18.05 | $18.20 | $18.20 | 2,623 |
| 2022-08-24 | $18.36 | $18.36 | $18.02 | $18.20 | $18.20 | 3,576 |
| 2022-08-23 | $18.15 | $18.19 | $17.90 | $18.19 | $18.19 | 9,262 |
| 2022-08-22 | $18.03 | $18.35 | $18.01 | $18.14 | $18.14 | 14,804 |
| 2022-08-19 | $18.22 | $18.36 | $18.00 | $18.20 | $18.20 | 17,959 |
| 2022-08-18 | $18.22 | $18.39 | $18.20 | $18.39 | $18.39 | 3,176 |
| 2022-08-17 | $18.40 | $18.40 | $18.00 | $18.25 | $18.25 | 5,659 |
| 2022-08-16 | $18.40 | $18.40 | $18.18 | $18.18 | $18.18 | 2,552 |
| 2022-08-15 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1,189 |
| 2022-08-12 | $18.18 | $18.44 | $18.10 | $18.25 | $18.25 | 8,078 |
| 2022-08-11 | $18.05 | $18.28 | $18.05 | $18.12 | $18.12 | 993 |
| 2022-08-10 | $18.15 | $18.15 | $18.07 | $18.07 | $18.07 | 636 |
| 2022-08-09 | $18.05 | $18.27 | $17.87 | $18.01 | $18.01 | 5,285 |
| 2022-08-08 | $18.34 | $18.36 | $18.05 | $18.05 | $18.05 | 4,304 |
| 2022-08-05 | $18.00 | $18.33 | $18.00 | $18.00 | $18.00 | 4,388 |
| 2022-08-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 734 |
| 2022-08-03 | $18.26 | $18.26 | $18.07 | $18.07 | $18.07 | 756 |
| 2022-08-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 722 |
| 2022-08-01 | $18.32 | $18.35 | $18.26 | $18.26 | $18.26 | 7,392 |
| 2022-07-29 | $18.11 | $18.26 | $18.00 | $18.25 | $18.12 | 2,749 |
| 2022-07-28 | $18.28 | $18.29 | $18.13 | $18.16 | $18.03 | 2,385 |
| 2022-07-27 | $18.20 | $18.33 | $18.08 | $18.14 | $18.01 | 2,244 |
| 2022-07-26 | $18.35 | $18.45 | $18.20 | $18.29 | $18.16 | 7,555 |
| 2022-07-25 | $18.89 | $18.89 | $18.46 | $18.46 | $18.33 | 741 |
| 2022-07-22 | $18.42 | $19.00 | $18.42 | $18.57 | $18.44 | 1,698 |
| 2022-07-21 | $18.55 | $18.72 | $18.28 | $18.46 | $18.33 | 6,216 |
| 2022-07-20 | $18.34 | $18.47 | $18.21 | $18.47 | $18.34 | 4,842 |
| 2022-07-19 | $18.49 | $18.50 | $18.26 | $18.35 | $18.22 | 10,510 |
| 2022-07-18 | $18.43 | $19.70 | $18.25 | $18.32 | $18.19 | 9,338 |
| 2022-07-15 | $18.24 | $18.54 | $18.21 | $18.28 | $18.15 | 13,535 |
| 2022-07-14 | $18.03 | $18.55 | $18.03 | $18.22 | $18.09 | 18,758 |
| 2022-07-13 | $18.00 | $18.56 | $18.00 | $18.35 | $18.22 | 9,745 |
| 2022-07-12 | $18.25 | $18.60 | $18.16 | $18.38 | $18.25 | 10,951 |
| 2022-07-11 | $18.44 | $18.70 | $18.16 | $18.60 | $18.47 | 8,863 |
| 2022-07-08 | $18.26 | $18.79 | $18.03 | $18.31 | $18.18 | 3,487 |
| 2022-07-07 | $18.79 | $18.79 | $18.27 | $18.27 | $18.14 | 8,353 |
| 2022-07-06 | $18.79 | $19.35 | $18.50 | $18.62 | $18.49 | 8,271 |
| 2022-07-05 | $19.00 | $19.33 | $18.65 | $18.80 | $18.67 | 10,689 |
| 2022-07-01 | $19.00 | $19.26 | $18.64 | $19.13 | $18.99 | 13,527 |
| 2022-06-30 | $18.90 | $19.17 | $18.76 | $19.17 | $19.03 | 9,128 |
| 2022-06-29 | $19.36 | $19.69 | $19.10 | $19.15 | $19.01 | 9,711 |
| 2022-06-28 | $19.70 | $19.70 | $19.10 | $19.62 | $19.48 | 5,866 |
| 2022-06-27 | $19.29 | $19.75 | $19.23 | $19.65 | $19.51 | 27,413 |
| 2022-06-24 | $18.91 | $19.50 | $18.81 | $19.06 | $18.93 | 13,997 |
| 2022-06-23 | $18.41 | $19.17 | $18.41 | $18.93 | $18.80 | 4,405 |
| 2022-06-22 | $18.47 | $18.69 | $18.10 | $18.61 | $18.48 | 7,044 |
| 2022-06-21 | $18.33 | $18.57 | $17.90 | $18.37 | $18.24 | 17,753 |
| 2022-06-17 | $18.84 | $19.01 | $17.91 | $17.91 | $17.78 | 47,576 |
| 2022-06-16 | $18.18 | $18.84 | $18.18 | $18.67 | $18.54 | 16,823 |
| 2022-06-15 | $18.10 | $19.15 | $18.10 | $18.17 | $18.04 | 12,326 |
| 2022-06-14 | $18.15 | $18.62 | $18.15 | $18.18 | $18.05 | 1,534 |
| 2022-06-13 | $18.14 | $18.26 | $17.90 | $17.95 | $17.82 | 8,804 |
| 2022-06-10 | $18.69 | $18.69 | $17.55 | $18.25 | $18.12 | 13,332 |
| 2022-06-09 | $18.80 | $19.15 | $18.80 | $18.89 | $18.76 | 1,654 |
| 2022-06-08 | $19.69 | $20.07 | $18.63 | $19.39 | $19.25 | 3,292 |
| 2022-06-07 | $19.65 | $20.30 | $19.65 | $19.83 | $19.69 | 2,883 |
| 2022-06-06 | $18.56 | $20.31 | $18.56 | $20.05 | $19.91 | 7,556 |
| 2022-06-03 | $18.45 | $18.72 | $18.45 | $18.72 | $18.59 | 1,966 |
| 2022-06-02 | $18.85 | $18.85 | $18.01 | $18.56 | $18.43 | 11,027 |
| 2022-06-01 | $18.56 | $18.80 | $18.45 | $18.50 | $18.37 | 13,628 |
| 2022-05-31 | $18.59 | $19.03 | $18.36 | $18.90 | $18.77 | 70,661 |
| 2022-05-27 | $18.82 | $18.85 | $18.73 | $18.73 | $18.60 | 3,161 |
| 2022-05-26 | $19.00 | $19.00 | $18.75 | $18.81 | $18.68 | 10,284 |
| 2022-05-25 | $18.69 | $18.86 | $18.69 | $18.86 | $18.73 | 896 |
| 2022-05-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.84 | 563 |
| 2022-05-23 | $19.02 | $19.02 | $18.57 | $19.01 | $18.88 | 15,127 |
| 2022-05-20 | $19.29 | $19.29 | $18.88 | $19.02 | $18.89 | 6,179 |
| 2022-05-19 | $19.48 | $19.48 | $18.60 | $18.86 | $18.73 | 2,201 |
| 2022-05-18 | $20.22 | $20.22 | $18.58 | $18.86 | $18.73 | 7,984 |
| 2022-05-17 | $19.23 | $19.23 | $19.23 | $19.23 | $19.09 | 1,788 |
| 2022-05-16 | $18.99 | $19.31 | $18.50 | $18.97 | $18.84 | 23,640 |
| 2022-05-13 | $19.67 | $19.67 | $18.73 | $18.73 | $18.60 | 9,466 |
| 2022-05-12 | $19.30 | $19.40 | $19.15 | $19.21 | $19.07 | 5,932 |
| 2022-05-11 | $19.05 | $19.57 | $18.32 | $19.57 | $19.43 | 21,912 |
| 2022-05-10 | $19.44 | $19.78 | $19.20 | $19.35 | $19.21 | 3,237 |
| 2022-05-09 | $19.42 | $19.80 | $19.42 | $19.59 | $19.45 | 3,010 |
| 2022-05-06 | $19.82 | $20.01 | $19.50 | $19.86 | $19.71 | 10,175 |
| 2022-05-05 | $20.05 | $20.16 | $20.05 | $20.16 | $20.02 | 621 |
| 2022-05-04 | $19.63 | $20.11 | $19.61 | $20.11 | $19.97 | 6,860 |
| 2022-05-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.37 | 235 |
| 2022-05-02 | $19.68 | $19.68 | $19.44 | $19.51 | $19.37 | 8,545 |
| 2022-04-29 | $19.76 | $19.89 | $19.65 | $19.82 | $19.55 | 10,528 |
| 2022-04-28 | $19.99 | $19.99 | $19.80 | $19.80 | $19.53 | 926 |
| 2022-04-27 | $19.80 | $20.08 | $19.80 | $19.88 | $19.61 | 3,281 |
| 2022-04-26 | $19.81 | $19.99 | $19.56 | $19.76 | $19.49 | 29,409 |
| 2022-04-25 | $19.86 | $20.26 | $19.72 | $20.22 | $19.94 | 1,652 |
| 2022-04-22 | $19.55 | $20.35 | $19.55 | $20.35 | $20.07 | 1,764 |
| 2022-04-21 | $20.25 | $20.40 | $19.99 | $20.21 | $19.93 | 32,037 |
| 2022-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.22 | 405 |
| 2022-04-19 | $20.15 | $20.53 | $20.14 | $20.53 | $20.25 | 1,161 |
| 2022-04-18 | $20.55 | $20.55 | $20.32 | $20.32 | $20.04 | 2,674 |
| 2022-04-14 | $20.44 | $20.66 | $20.15 | $20.34 | $20.06 | 6,179 |
| 2022-04-13 | $20.39 | $20.68 | $20.39 | $20.68 | $20.40 | 1,091 |
| 2022-04-12 | $20.51 | $20.51 | $20.51 | $20.51 | $20.23 | 680 |
| 2022-04-11 | $20.50 | $20.78 | $20.49 | $20.49 | $20.21 | 1,637 |
| 2022-04-08 | $20.53 | $20.81 | $20.53 | $20.65 | $20.37 | 2,075 |
| 2022-04-07 | $21.19 | $21.22 | $20.60 | $20.65 | $20.37 | 43,208 |
| 2022-04-06 | $21.25 | $21.29 | $21.21 | $21.21 | $20.92 | 935 |
| 2022-04-05 | $21.30 | $21.36 | $21.24 | $21.30 | $21.01 | 4,792 |
| 2022-04-04 | $21.15 | $21.36 | $21.01 | $21.29 | $21.00 | 1,382 |
| 2022-04-01 | $21.24 | $21.25 | $21.07 | $21.07 | $20.78 | 1,811 |
| 2022-03-31 | $21.28 | $21.44 | $20.97 | $21.20 | $20.91 | 11,233 |
| 2022-03-30 | $21.20 | $21.41 | $21.20 | $21.20 | $20.91 | 26,164 |
| 2022-03-29 | $21.24 | $21.24 | $21.08 | $21.08 | $20.79 | 671 |
| 2022-03-28 | $21.20 | $21.37 | $20.98 | $21.31 | $21.02 | 5,699 |
| 2022-03-25 | $21.04 | $21.49 | $21.04 | $21.49 | $21.19 | 2,761 |
| 2022-03-24 | $21.30 | $21.60 | $21.30 | $21.40 | $21.11 | 2,354 |
| 2022-03-23 | $21.22 | $21.47 | $21.14 | $21.14 | $20.85 | 2,452 |
| 2022-03-22 | $21.10 | $21.72 | $21.10 | $21.68 | $21.38 | 1,668 |
| 2022-03-21 | $21.77 | $21.99 | $21.40 | $21.44 | $21.15 | 3,007 |
| 2022-03-18 | $21.86 | $21.86 | $21.46 | $21.86 | $21.56 | 5,522 |
| 2022-03-17 | $21.68 | $21.85 | $21.35 | $21.60 | $21.31 | 1,605 |
| 2022-03-16 | $21.01 | $22.00 | $21.01 | $21.27 | $20.98 | 2,398 |
| 2022-03-15 | $21.71 | $21.75 | $21.26 | $21.26 | $20.97 | 3,630 |
| 2022-03-14 | $21.25 | $21.25 | $21.15 | $21.21 | $20.92 | 1,470 |
| 2022-03-11 | $20.99 | $21.25 | $20.99 | $21.25 | $20.96 | 1,204 |
| 2022-03-10 | $20.71 | $20.97 | $20.50 | $20.97 | $20.68 | 82,147 |
| 2022-03-09 | $20.55 | $20.80 | $20.36 | $20.61 | $20.33 | 117,217 |
| 2022-03-08 | $20.52 | $20.87 | $20.46 | $20.61 | $20.33 | 10,938 |
| 2022-03-07 | $20.72 | $20.85 | $20.52 | $20.52 | $20.24 | 1,887 |
| 2022-03-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.58 | 1,078 |
| 2022-03-03 | $20.81 | $20.89 | $20.81 | $20.87 | $20.59 | 1,845 |
| 2022-03-02 | $20.50 | $20.53 | $20.35 | $20.50 | $20.22 | 27,503 |
| 2022-03-01 | $20.75 | $20.75 | $20.05 | $20.52 | $20.24 | 8,464 |
| 2022-02-28 | $20.35 | $20.60 | $20.05 | $20.44 | $20.16 | 5,127 |
| 2022-02-25 | $20.30 | $20.75 | $20.30 | $20.36 | $20.08 | 4,418 |
| 2022-02-24 | $20.55 | $20.55 | $20.00 | $20.39 | $20.11 | 16,338 |
| 2022-02-23 | $20.45 | $20.74 | $20.39 | $20.60 | $20.32 | 3,394 |
| 2022-02-22 | $20.70 | $20.91 | $20.42 | $20.44 | $20.16 | 3,681 |
| 2022-02-18 | $20.69 | $20.69 | $20.42 | $20.43 | $20.15 | 2,319 |
| 2022-02-17 | $21.00 | $21.12 | $20.21 | $20.65 | $20.37 | 5,918 |
| 2022-02-16 | $21.05 | $21.49 | $21.01 | $21.11 | $20.83 | 1,571 |
| 2022-02-15 | $21.41 | $21.41 | $20.88 | $21.02 | $20.73 | 2,821 |
| 2022-02-14 | $21.08 | $21.38 | $20.61 | $21.06 | $20.77 | 1,548 |
| 2022-02-11 | $21.04 | $21.23 | $21.03 | $21.23 | $20.94 | 2,364 |
| 2022-02-10 | $20.72 | $20.72 | $20.45 | $20.45 | $20.17 | 463 |
| 2022-02-09 | $20.66 | $20.98 | $20.50 | $20.69 | $20.41 | 5,865 |
| 2022-02-08 | $20.53 | $20.81 | $20.45 | $20.60 | $20.32 | 4,132 |
| 2022-02-07 | $20.11 | $20.44 | $20.00 | $20.34 | $20.06 | 4,710 |
| 2022-02-04 | $20.45 | $20.98 | $20.00 | $20.25 | $19.97 | 11,173 |
| 2022-02-03 | $20.86 | $20.86 | $20.39 | $20.67 | $20.39 | 3,959 |
| 2022-02-02 | $21.48 | $21.48 | $20.75 | $20.97 | $20.68 | 8,919 |
| 2022-02-01 | $20.74 | $21.49 | $20.74 | $21.43 | $21.14 | 3,290 |
| 2022-01-31 | $21.14 | $21.14 | $20.77 | $20.77 | $20.49 | 625 |
| 2022-01-28 | $21.19 | $21.23 | $20.76 | $21.06 | $20.64 | 9,230 |
| 2022-01-27 | $20.90 | $21.25 | $20.90 | $21.25 | $20.83 | 1,653 |
| 2022-01-26 | $21.06 | $21.07 | $20.75 | $20.87 | $20.45 | 13,074 |
| 2022-01-25 | $21.12 | $21.20 | $20.77 | $21.01 | $20.59 | 3,562 |
| 2022-01-24 | $21.00 | $21.11 | $21.00 | $21.11 | $20.69 | 2,120 |
| 2022-01-21 | $20.85 | $21.24 | $20.77 | $21.02 | $20.60 | 6,709 |
| 2022-01-20 | $21.20 | $21.30 | $20.66 | $21.24 | $20.82 | 9,283 |
| 2022-01-19 | $21.20 | $21.50 | $21.20 | $21.33 | $20.91 | 4,625 |
| 2022-01-18 | $21.49 | $21.49 | $21.20 | $21.20 | $20.78 | 4,744 |
| 2022-01-14 | $21.20 | $21.46 | $21.20 | $21.40 | $20.98 | 1,193 |
| 2022-01-13 | $21.29 | $21.35 | $21.20 | $21.23 | $20.81 | 3,909 |
| 2022-01-12 | $21.24 | $21.37 | $21.20 | $21.20 | $20.78 | 4,850 |
| 2022-01-11 | $21.16 | $21.46 | $21.16 | $21.23 | $20.81 | 2,450 |
| 2022-01-10 | $21.35 | $21.35 | $21.00 | $21.10 | $20.68 | 2,353 |
| 2022-01-07 | $21.12 | $21.31 | $21.12 | $21.30 | $20.88 | 9,160 |
| 2022-01-06 | $21.05 | $21.20 | $21.05 | $21.18 | $20.76 | 1,371 |
| 2022-01-05 | $20.98 | $21.14 | $20.90 | $21.14 | $20.72 | 2,381 |
| 2022-01-04 | $20.71 | $21.75 | $20.51 | $20.81 | $20.40 | 48,750 |
| 2022-01-03 | $21.00 | $21.00 | $20.76 | $20.99 | $20.57 | 4,107 |
| 2021-12-31 | $20.75 | $21.00 | $20.38 | $20.88 | $20.46 | 1,687 |
| 2021-12-30 | $20.66 | $20.66 | $20.66 | $20.66 | $20.25 | 459 |
| 2021-12-29 | $21.00 | $21.05 | $20.56 | $20.66 | $20.25 | 2,603 |
| 2021-12-28 | $20.75 | $21.85 | $20.68 | $20.68 | $20.27 | 5,679 |
| 2021-12-27 | $20.93 | $21.00 | $20.38 | $20.91 | $20.50 | 17,698 |
| 2021-12-23 | $20.10 | $20.50 | $20.10 | $20.45 | $20.04 | 5,002 |
| 2021-12-22 | $20.32 | $20.50 | $19.50 | $20.05 | $19.65 | 89,038 |
| 2021-12-21 | $20.63 | $20.98 | $20.25 | $20.35 | $19.95 | 5,392 |
| 2021-12-20 | $20.27 | $20.96 | $20.27 | $20.65 | $20.24 | 2,027 |
| 2021-12-17 | $20.49 | $20.49 | $20.00 | $20.37 | $19.97 | 2,239 |
| 2021-12-16 | $21.13 | $21.20 | $20.65 | $20.80 | $20.39 | 13,712 |
| 2021-12-15 | $21.00 | $21.98 | $21.00 | $21.06 | $20.64 | 16,908 |
| 2021-12-14 | $21.06 | $21.11 | $21.06 | $21.11 | $20.69 | 4,755 |
| 2021-12-13 | $21.73 | $21.73 | $21.03 | $21.04 | $20.62 | 4,820 |
| 2021-12-10 | $21.01 | $22.21 | $21.01 | $21.37 | $20.95 | 6,331 |
| 2021-12-09 | $21.27 | $22.00 | $21.05 | $21.13 | $20.71 | 4,687 |
| 2021-12-08 | $23.42 | $23.42 | $20.50 | $21.35 | $20.93 | 13,204 |
| 2021-12-07 | $21.90 | $21.90 | $21.22 | $21.46 | $21.04 | 16,644 |
| 2021-12-06 | $22.45 | $23.10 | $21.33 | $21.75 | $21.32 | 25,365 |
| 2021-12-03 | $21.74 | $22.50 | $20.50 | $22.30 | $21.86 | 42,723 |
| 2021-12-02 | $21.53 | $21.83 | $21.10 | $21.82 | $21.39 | 9,675 |
| 2021-12-01 | $21.92 | $21.92 | $20.60 | $21.47 | $21.05 | 4,217 |
| 2021-11-30 | $21.02 | $21.02 | $20.50 | $20.71 | $20.30 | 7,569 |
| 2021-11-29 | $21.00 | $21.12 | $21.00 | $21.12 | $20.70 | 1,170 |
| 2021-11-26 | $20.99 | $21.38 | $20.27 | $20.70 | $20.29 | 3,931 |
| 2021-11-24 | $21.30 | $21.30 | $21.13 | $21.19 | $20.77 | 5,130 |
| 2021-11-23 | $21.45 | $21.61 | $21.08 | $21.61 | $21.18 | 2,309 |
| 2021-11-22 | $21.30 | $21.57 | $21.30 | $21.45 | $21.03 | 15,940 |
| 2021-11-19 | $21.53 | $22.74 | $20.66 | $21.20 | $20.78 | 5,403 |
| 2021-11-18 | $21.22 | $21.90 | $21.22 | $21.63 | $21.20 | 5,298 |
| 2021-11-17 | $21.47 | $21.47 | $21.18 | $21.39 | $20.97 | 2,317 |
| 2021-11-16 | $21.36 | $21.45 | $21.36 | $21.45 | $21.03 | 3,337 |
| 2021-11-15 | $21.18 | $21.58 | $21.01 | $21.15 | $20.73 | 4,879 |
| 2021-11-12 | $21.00 | $21.51 | $20.90 | $21.05 | $20.63 | 7,819 |
| 2021-11-11 | $21.13 | $22.00 | $21.02 | $21.02 | $20.60 | 12,254 |
| 2021-11-10 | $21.10 | $21.50 | $21.04 | $21.04 | $20.62 | 5,162 |
| 2021-11-09 | $21.18 | $21.48 | $20.95 | $21.07 | $20.65 | 16,469 |
| 2021-11-08 | $21.13 | $21.17 | $20.94 | $21.17 | $20.75 | 1,724 |
| 2021-11-05 | $21.00 | $21.12 | $20.95 | $21.02 | $20.60 | 5,877 |
| 2021-11-04 | $21.25 | $21.25 | $20.90 | $21.07 | $20.65 | 7,525 |
| 2021-11-03 | $20.40 | $21.53 | $20.40 | $21.23 | $20.81 | 7,254 |
| 2021-11-02 | $20.38 | $20.50 | $20.37 | $20.50 | $20.09 | 2,691 |
| 2021-11-01 | $20.00 | $20.96 | $20.00 | $20.42 | $20.02 | 6,395 |
| 2021-10-29 | $20.03 | $20.50 | $19.96 | $20.12 | $19.61 | 5,899 |
| 2021-10-28 | $19.71 | $20.15 | $19.71 | $19.92 | $19.41 | 7,139 |
| 2021-10-27 | $19.65 | $19.92 | $19.50 | $19.55 | $19.05 | 8,642 |
| 2021-10-26 | $19.68 | $19.94 | $19.53 | $19.84 | $19.33 | 3,642 |
| 2021-10-25 | $19.89 | $19.99 | $19.61 | $19.68 | $19.18 | 6,889 |
| 2021-10-22 | $19.87 | $20.18 | $19.48 | $19.57 | $19.07 | 7,023 |
| 2021-10-21 | $19.65 | $19.82 | $19.50 | $19.82 | $19.31 | 1,646 |
| 2021-10-20 | $19.50 | $19.70 | $19.50 | $19.65 | $19.15 | 5,492 |
| 2021-10-19 | $19.30 | $19.30 | $19.25 | $19.25 | $18.76 | 5,072 |
| 2021-10-18 | $19.36 | $19.51 | $19.36 | $19.38 | $18.89 | 2,331 |
| 2021-10-15 | $19.58 | $20.17 | $19.45 | $19.45 | $18.95 | 5,629 |
| 2021-10-14 | $19.22 | $19.99 | $19.22 | $19.60 | $19.10 | 4,140 |
| 2021-10-13 | $20.20 | $20.20 | $19.49 | $19.55 | $19.05 | 3,881 |
| 2021-10-12 | $19.25 | $19.88 | $19.25 | $19.83 | $19.32 | 14,424 |
| 2021-10-11 | $19.79 | $19.79 | $19.34 | $19.51 | $19.01 | 11,843 |
| 2021-10-08 | $19.37 | $19.75 | $19.37 | $19.75 | $19.25 | 2,445 |
| 2021-10-07 | $19.82 | $19.88 | $19.21 | $19.47 | $18.97 | 20,476 |
| 2021-10-06 | $19.93 | $19.93 | $19.80 | $19.80 | $19.30 | 2,694 |
| 2021-10-05 | $20.23 | $20.25 | $19.60 | $20.25 | $19.73 | 5,870 |
| 2021-10-04 | $19.76 | $20.27 | $19.76 | $20.18 | $19.67 | 8,539 |
| 2021-10-01 | $19.81 | $19.95 | $19.37 | $19.71 | $19.21 | 9,844 |
| 2021-09-30 | $19.92 | $20.00 | $19.80 | $19.80 | $19.30 | 4,025 |
| 2021-09-29 | $19.53 | $19.95 | $19.16 | $19.80 | $19.30 | 25,740 |
| 2021-09-28 | $19.45 | $19.75 | $19.11 | $19.30 | $18.81 | 24,094 |
| 2021-09-27 | $19.50 | $19.95 | $19.00 | $19.80 | $19.30 | 22,954 |
| 2021-09-24 | $19.55 | $19.55 | $19.30 | $19.30 | $18.81 | 1,566 |
| 2021-09-23 | $19.54 | $19.93 | $19.25 | $19.56 | $19.06 | 17,996 |
| 2021-09-22 | $18.91 | $19.33 | $18.90 | $19.33 | $18.84 | 6,300 |
| 2021-09-21 | $19.04 | $19.11 | $18.57 | $18.85 | $18.37 | 2,720 |
| 2021-09-20 | $19.34 | $19.34 | $19.00 | $19.15 | $18.66 | 2,239 |
| 2021-09-17 | $19.54 | $19.65 | $19.16 | $19.65 | $19.15 | 25,501 |
| 2021-09-16 | $19.48 | $19.61 | $19.32 | $19.61 | $19.11 | 1,374 |
| 2021-09-15 | $19.29 | $19.65 | $19.27 | $19.65 | $19.15 | 3,800 |
| 2021-09-14 | $19.04 | $19.67 | $19.04 | $19.10 | $18.61 | 1,687 |
| 2021-09-13 | $19.25 | $19.78 | $19.00 | $19.55 | $19.05 | 24,575 |
| 2021-09-10 | $19.31 | $19.31 | $19.23 | $19.23 | $18.73 | 2,350 |
| 2021-09-09 | $19.59 | $19.63 | $19.29 | $19.53 | $19.03 | 5,212 |
| 2021-09-08 | $19.85 | $20.00 | $19.53 | $19.58 | $19.08 | 5,089 |
| 2021-09-07 | $20.03 | $20.03 | $19.91 | $20.00 | $19.49 | 5,806 |
| 2021-09-03 | $20.22 | $20.33 | $19.90 | $20.29 | $19.77 | 2,264 |
| 2021-09-02 | $20.03 | $20.33 | $20.03 | $20.33 | $19.81 | 3,142 |
| 2021-09-01 | $20.39 | $20.39 | $19.81 | $20.06 | $19.55 | 4,671 |
| 2021-08-31 | $20.35 | $20.47 | $20.24 | $20.37 | $19.85 | 3,691 |
| 2021-08-30 | $20.07 | $20.58 | $20.03 | $20.40 | $19.88 | 16,214 |
| 2021-08-27 | $20.72 | $20.72 | $20.22 | $20.22 | $19.70 | 6,396 |
| 2021-08-26 | $20.13 | $20.65 | $19.67 | $20.48 | $19.96 | 4,611 |
| 2021-08-25 | $21.07 | $21.07 | $19.83 | $20.21 | $19.69 | 11,595 |
| 2021-08-24 | $20.59 | $20.59 | $19.83 | $19.86 | $19.35 | 13,064 |
| 2021-08-23 | $20.34 | $21.29 | $19.74 | $20.42 | $19.90 | 15,549 |
| 2021-08-20 | $20.57 | $20.57 | $20.21 | $20.21 | $19.69 | 540 |
| 2021-08-19 | $20.72 | $21.20 | $20.32 | $20.32 | $19.80 | 2,737 |
| 2021-08-18 | $20.91 | $21.05 | $20.31 | $20.35 | $19.83 | 15,151 |
| 2021-08-17 | $21.10 | $21.29 | $20.50 | $21.10 | $20.56 | 2,024 |
| 2021-08-16 | $20.91 | $21.30 | $20.81 | $20.91 | $20.38 | 2,776 |
| 2021-08-13 | $20.98 | $21.49 | $20.85 | $21.23 | $20.69 | 8,727 |
| 2021-08-12 | $20.99 | $20.99 | $20.83 | $20.88 | $20.35 | 7,776 |
| 2021-08-11 | $20.76 | $20.98 | $20.39 | $20.62 | $20.09 | 17,049 |
| 2021-08-10 | $20.61 | $20.86 | $20.61 | $20.86 | $20.33 | 2,161 |
| 2021-08-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.05 | 443 |
| 2021-08-06 | $20.79 | $20.90 | $20.52 | $20.57 | $20.05 | 7,682 |
| 2021-08-05 | $20.65 | $20.70 | $20.47 | $20.70 | $20.17 | 21,133 |
| 2021-08-04 | $20.50 | $20.74 | $20.50 | $20.50 | $19.98 | 5,882 |
| 2021-08-03 | $20.64 | $20.64 | $20.21 | $20.50 | $19.98 | 12,098 |
| 2021-08-02 | $20.45 | $20.62 | $20.45 | $20.58 | $20.06 | 4,398 |
| 2021-07-30 | $20.61 | $20.66 | $20.45 | $20.45 | $19.81 | 5,220 |
| 2021-07-29 | $20.84 | $20.88 | $20.50 | $20.58 | $19.94 | 11,145 |
| 2021-07-28 | $20.70 | $20.89 | $20.55 | $20.89 | $20.24 | 2,364 |
| 2021-07-27 | $20.37 | $20.79 | $20.37 | $20.79 | $20.14 | 22,322 |
| 2021-07-26 | $20.61 | $20.85 | $20.10 | $20.51 | $19.87 | 25,659 |
| 2021-07-23 | $20.86 | $20.96 | $20.13 | $20.70 | $20.06 | 14,938 |
| 2021-07-22 | $20.12 | $20.72 | $20.12 | $20.59 | $19.95 | 36,077 |
| 2021-07-21 | $20.44 | $20.50 | $20.32 | $20.32 | $19.69 | 5,449 |
| 2021-07-20 | $20.49 | $20.59 | $20.00 | $20.17 | $19.54 | 17,388 |
| 2021-07-19 | $20.31 | $20.44 | $20.07 | $20.07 | $19.44 | 7,184 |
| 2021-07-16 | $20.88 | $21.00 | $20.47 | $20.47 | $19.83 | 38,128 |
| 2021-07-15 | $20.79 | $20.89 | $20.50 | $20.77 | $20.12 | 5,542 |
| 2021-07-14 | $20.56 | $20.95 | $20.39 | $20.80 | $20.15 | 11,937 |
| 2021-07-13 | $20.88 | $20.88 | $20.35 | $20.62 | $19.98 | 10,488 |
| 2021-07-12 | $20.56 | $20.90 | $20.56 | $20.79 | $20.14 | 9,279 |
| 2021-07-09 | $20.67 | $20.75 | $20.47 | $20.47 | $19.83 | 4,461 |
| 2021-07-08 | $19.84 | $20.76 | $19.84 | $20.33 | $19.70 | 51,266 |
| 2021-07-07 | $19.90 | $20.38 | $19.70 | $20.00 | $19.38 | 29,334 |
| 2021-07-06 | $20.53 | $20.82 | $20.07 | $20.30 | $19.67 | 41,480 |
| 2021-07-02 | $20.31 | $20.60 | $20.16 | $20.21 | $19.58 | 79,192 |
| 2021-07-01 | $20.21 | $20.67 | $20.20 | $20.21 | $19.58 | 36,072 |
| 2021-06-30 | $20.72 | $20.72 | $20.20 | $20.20 | $19.57 | 25,744 |
| 2021-06-29 | $20.49 | $20.85 | $20.11 | $20.75 | $20.10 | 41,415 |
| 2021-06-28 | $20.20 | $20.44 | $20.00 | $20.39 | $19.75 | 33,039 |
| 2021-06-25 | $20.03 | $20.43 | $19.79 | $20.20 | $19.57 | 881,772 |
| 2021-06-24 | $19.99 | $20.42 | $19.71 | $20.10 | $19.47 | 72,156 |
| 2021-06-23 | $19.92 | $20.17 | $19.61 | $19.96 | $19.34 | 40,978 |
| 2021-06-22 | $19.95 | $20.26 | $19.60 | $19.96 | $19.34 | 38,878 |
| 2021-06-21 | $20.04 | $20.23 | $19.77 | $19.77 | $19.15 | 52,737 |
| 2021-06-18 | $19.50 | $20.44 | $19.25 | $20.34 | $19.71 | 48,471 |
| 2021-06-17 | $20.01 | $20.23 | $19.50 | $19.60 | $18.99 | 29,721 |
| 2021-06-16 | $20.01 | $20.41 | $19.87 | $20.20 | $19.57 | 28,149 |
| 2021-06-15 | $19.88 | $20.25 | $19.52 | $20.10 | $19.47 | 28,486 |
| 2021-06-14 | $20.44 | $20.49 | $19.78 | $19.78 | $19.16 | 19,550 |
| 2021-06-11 | $20.16 | $20.29 | $19.85 | $20.16 | $19.53 | 13,196 |
| 2021-06-10 | $20.28 | $20.28 | $19.82 | $19.98 | $19.36 | 12,928 |
| 2021-06-09 | $20.20 | $20.25 | $20.06 | $20.14 | $19.51 | 12,173 |
| 2021-06-08 | $20.33 | $20.33 | $19.95 | $20.33 | $19.70 | 11,519 |
| 2021-06-07 | $20.13 | $20.40 | $19.96 | $20.00 | $19.38 | 15,216 |
| 2021-06-04 | $20.34 | $20.40 | $19.50 | $20.00 | $19.38 | 19,816 |
| 2021-06-03 | $19.88 | $20.50 | $19.88 | $20.42 | $19.78 | 19,226 |
| 2021-06-02 | $19.96 | $20.47 | $19.96 | $20.26 | $19.63 | 10,218 |
| 2021-06-01 | $20.23 | $20.74 | $20.06 | $20.22 | $19.59 | 16,172 |
| 2021-05-28 | $20.15 | $20.39 | $19.70 | $20.10 | $19.47 | 17,155 |
| 2021-05-27 | $19.72 | $20.19 | $19.40 | $20.05 | $19.43 | 17,010 |
| 2021-05-26 | $19.34 | $19.57 | $18.97 | $19.57 | $18.96 | 11,213 |
| 2021-05-25 | $19.97 | $19.97 | $19.00 | $19.18 | $18.58 | 21,444 |
| 2021-05-24 | $19.60 | $20.20 | $19.60 | $19.87 | $19.25 | 12,367 |
| 2021-05-21 | $20.00 | $20.20 | $19.27 | $19.55 | $18.94 | 12,882 |
| 2021-05-20 | $19.29 | $20.34 | $19.00 | $19.99 | $19.37 | 30,184 |
| 2021-05-19 | $19.64 | $19.94 | $19.01 | $19.18 | $18.58 | 18,256 |
| 2021-05-18 | $20.04 | $20.20 | $19.59 | $19.77 | $19.15 | 18,766 |
| 2021-05-17 | $19.48 | $20.06 | $19.27 | $20.05 | $19.43 | 19,569 |
| 2021-05-14 | $19.09 | $20.05 | $19.01 | $19.68 | $19.07 | 24,736 |
| 2021-05-13 | $18.85 | $19.38 | $18.71 | $19.11 | $18.51 | 14,198 |
| 2021-05-12 | $18.36 | $18.72 | $18.36 | $18.57 | $17.99 | 21,482 |
| 2021-05-11 | $18.38 | $18.50 | $18.04 | $18.50 | $17.92 | 12,673 |
| 2021-05-10 | $18.08 | $18.70 | $18.03 | $18.60 | $18.02 | 20,515 |
| 2021-05-07 | $18.19 | $18.19 | $18.02 | $18.15 | $17.58 | 9,821 |
| 2021-05-06 | $18.21 | $18.30 | $18.02 | $18.27 | $17.70 | 22,907 |
| 2021-05-05 | $18.75 | $18.85 | $18.25 | $18.47 | $17.89 | 21,906 |
| 2021-05-04 | $18.50 | $18.77 | $18.39 | $18.55 | $17.97 | 16,230 |
| 2021-05-03 | $18.41 | $18.94 | $18.41 | $18.57 | $17.99 | 22,841 |
| 2021-04-30 | $18.58 | $18.61 | $18.35 | $18.40 | $17.71 | 29,434 |
| 2021-04-29 | $18.32 | $18.67 | $18.30 | $18.50 | $17.81 | 16,189 |
| 2021-04-28 | $18.54 | $18.78 | $18.00 | $18.10 | $17.42 | 21,942 |
| 2021-04-27 | $18.98 | $19.40 | $18.26 | $18.26 | $17.58 | 28,496 |
| 2021-04-26 | $18.89 | $19.94 | $18.81 | $18.85 | $18.15 | 32,192 |
| 2021-04-23 | $19.20 | $19.53 | $18.86 | $19.05 | $18.34 | 25,010 |
| 2021-04-22 | $19.09 | $19.55 | $19.05 | $19.05 | $18.34 | 25,512 |
| 2021-04-21 | $19.07 | $19.35 | $18.80 | $19.06 | $18.35 | 12,576 |
| 2021-04-20 | $19.00 | $19.17 | $18.80 | $18.85 | $18.15 | 14,158 |
| 2021-04-19 | $19.23 | $19.25 | $18.98 | $19.00 | $18.29 | 14,129 |
| 2021-04-16 | $19.32 | $19.89 | $18.86 | $19.55 | $18.82 | 22,675 |
| 2021-04-15 | $19.29 | $19.48 | $19.06 | $19.14 | $18.42 | 18,064 |
| 2021-04-14 | $19.14 | $19.25 | $18.84 | $19.12 | $18.41 | 22,299 |
| 2021-04-13 | $18.89 | $19.28 | $18.83 | $19.00 | $18.29 | 14,852 |
| 2021-04-12 | $19.02 | $19.46 | $18.80 | $18.90 | $18.19 | 31,058 |
| 2021-04-09 | $19.27 | $19.31 | $19.02 | $19.12 | $18.41 | 10,240 |
| 2021-04-08 | $18.84 | $19.45 | $18.83 | $19.40 | $18.67 | 16,205 |
| 2021-04-07 | $19.38 | $19.51 | $18.80 | $18.94 | $18.23 | 17,944 |
| 2021-04-06 | $19.04 | $19.52 | $18.86 | $19.23 | $18.51 | 22,150 |
| 2021-04-05 | $19.62 | $19.63 | $18.73 | $18.98 | $18.27 | 31,180 |
| 2021-04-01 | $19.84 | $19.94 | $19.05 | $19.62 | $18.89 | 23,125 |
| 2021-03-31 | $20.91 | $20.91 | $19.87 | $19.95 | $19.20 | 22,961 |
| 2021-03-30 | $20.92 | $21.02 | $20.81 | $20.89 | $20.11 | 11,504 |
| 2021-03-29 | $21.10 | $21.10 | $20.75 | $20.80 | $20.02 | 12,000 |
| 2021-03-26 | $20.99 | $21.50 | $20.63 | $20.97 | $20.19 | 27,987 |
| 2021-03-25 | $20.50 | $20.78 | $19.44 | $20.67 | $19.90 | 22,045 |
| 2021-03-24 | $19.75 | $20.89 | $19.32 | $19.66 | $18.93 | 26,851 |
| 2021-03-23 | $21.24 | $21.37 | $19.35 | $19.66 | $18.93 | 27,219 |
| 2021-03-22 | $20.82 | $21.83 | $20.31 | $21.24 | $20.45 | 30,702 |
| 2021-03-19 | $20.92 | $22.00 | $20.56 | $21.08 | $20.29 | 61,095 |
| 2021-03-18 | $20.30 | $21.60 | $20.05 | $21.00 | $20.22 | 32,223 |
| 2021-03-17 | $19.70 | $20.75 | $19.41 | $20.42 | $19.66 | 38,942 |
| 2021-03-16 | $20.74 | $20.87 | $19.25 | $20.50 | $19.73 | 37,829 |
| 2021-03-15 | $19.81 | $21.51 | $18.60 | $21.16 | $20.37 | 41,093 |
| 2021-03-12 | $20.21 | $20.58 | $19.64 | $19.94 | $19.19 | 15,198 |
| 2021-03-11 | $20.20 | $20.21 | $19.77 | $20.21 | $19.45 | 11,664 |
| 2021-03-10 | $20.21 | $20.21 | $19.85 | $20.18 | $19.43 | 13,960 |
| 2021-03-09 | $20.15 | $20.41 | $19.62 | $20.14 | $19.39 | 11,114 |
| 2021-03-08 | $20.40 | $20.71 | $19.71 | $19.96 | $19.21 | 15,583 |
| 2021-03-05 | $18.62 | $20.99 | $18.62 | $20.15 | $19.40 | 30,623 |
| 2021-03-04 | $17.73 | $18.65 | $17.72 | $18.65 | $17.95 | 28,557 |
| 2021-03-03 | $17.91 | $18.63 | $17.61 | $17.80 | $17.13 | 44,348 |
| 2021-03-02 | $17.90 | $17.95 | $17.67 | $17.82 | $17.15 | 7,636 |
| 2021-03-01 | $17.93 | $18.25 | $17.67 | $17.98 | $17.31 | 13,031 |
| 2021-02-26 | $17.87 | $18.33 | $17.72 | $17.82 | $17.15 | 34,575 |
| 2021-02-25 | $17.68 | $18.07 | $17.68 | $17.80 | $17.13 | 13,146 |
| 2021-02-24 | $18.05 | $18.09 | $17.66 | $17.86 | $17.19 | 8,400 |
| 2021-02-23 | $17.81 | $17.98 | $17.53 | $17.89 | $17.22 | 8,126 |
| 2021-02-22 | $17.01 | $17.99 | $16.94 | $17.56 | $16.90 | 17,368 |
| 2021-02-19 | $16.83 | $17.16 | $16.83 | $17.12 | $16.48 | 29,402 |
| 2021-02-18 | $17.10 | $17.19 | $16.57 | $16.89 | $16.26 | 30,582 |
| 2021-02-17 | $17.55 | $17.79 | $17.20 | $17.20 | $16.56 | 8,689 |
| 2021-02-16 | $18.01 | $18.18 | $17.49 | $17.50 | $16.85 | 12,839 |
| 2021-02-12 | $17.79 | $17.88 | $17.51 | $17.64 | $16.98 | 8,471 |
| 2021-02-11 | $17.41 | $18.09 | $17.20 | $17.97 | $17.30 | 23,091 |
| 2021-02-10 | $17.36 | $17.41 | $17.11 | $17.20 | $16.56 | 19,017 |
| 2021-02-09 | $17.98 | $18.36 | $17.19 | $17.19 | $16.55 | 29,002 |
| 2021-02-08 | $17.75 | $18.11 | $17.60 | $17.92 | $17.25 | 19,198 |
| 2021-02-05 | $17.87 | $18.21 | $17.59 | $17.78 | $17.12 | 15,007 |
| 2021-02-04 | $18.04 | $18.10 | $17.56 | $18.09 | $17.41 | 20,733 |
| 2021-02-03 | $17.97 | $18.11 | $17.90 | $18.06 | $17.39 | 11,064 |
| 2021-02-02 | $18.49 | $18.49 | $17.81 | $18.08 | $17.40 | 19,205 |
| 2021-02-01 | $16.86 | $18.63 | $16.75 | $17.88 | $17.21 | 17,877 |
| 2021-01-29 | $17.20 | $17.20 | $16.80 | $16.99 | $16.25 | 13,815 |
| 2021-01-28 | $17.28 | $17.56 | $16.81 | $17.20 | $16.45 | 17,491 |
| 2021-01-27 | $17.59 | $17.59 | $16.61 | $17.01 | $16.27 | 16,396 |
| 2021-01-26 | $18.21 | $18.35 | $17.80 | $17.89 | $17.11 | 17,672 |
| 2021-01-25 | $17.96 | $18.60 | $17.60 | $18.14 | $17.35 | 29,490 |
| 2021-01-22 | $16.60 | $18.49 | $16.35 | $18.30 | $17.50 | 26,916 |
| 2021-01-21 | $17.54 | $17.54 | $16.18 | $16.43 | $15.71 | 20,292 |
| 2021-01-20 | $17.68 | $17.85 | $17.01 | $17.01 | $16.27 | 9,091 |
| 2021-01-19 | $17.55 | $17.65 | $17.37 | $17.37 | $16.61 | 10,906 |
| 2021-01-15 | $17.23 | $17.66 | $17.23 | $17.45 | $16.69 | 9,479 |
| 2021-01-14 | $17.04 | $17.69 | $17.04 | $17.39 | $16.63 | 19,108 |
| 2021-01-13 | $17.07 | $17.30 | $16.86 | $16.94 | $16.20 | 11,386 |
| 2021-01-12 | $17.20 | $17.36 | $17.20 | $17.20 | $16.45 | 5,670 |
| 2021-01-11 | $17.17 | $17.17 | $16.78 | $17.10 | $16.35 | 6,477 |
| 2021-01-08 | $17.40 | $18.25 | $16.94 | $17.19 | $16.44 | 10,709 |
| 2021-01-07 | $17.85 | $18.08 | $17.22 | $17.23 | $16.48 | 10,290 |
| 2021-01-06 | $17.32 | $18.42 | $17.32 | $17.55 | $16.78 | 16,654 |
| 2021-01-05 | $16.50 | $17.27 | $16.50 | $17.14 | $16.39 | 8,648 |
| 2021-01-04 | $17.23 | $17.23 | $16.51 | $16.66 | $15.93 | 14,246 |
| 2020-12-31 | $17.41 | $17.41 | $16.82 | $16.99 | $16.25 | 9,666 |
| 2020-12-30 | $17.42 | $17.48 | $17.25 | $17.27 | $16.51 | 3,356 |
| 2020-12-29 | $17.70 | $17.88 | $17.47 | $17.47 | $16.70 | 21,403 |
| 2020-12-28 | $17.99 | $17.99 | $17.64 | $17.71 | $16.93 | 13,858 |
| 2020-12-24 | $17.50 | $17.74 | $17.50 | $17.51 | $16.74 | 3,525 |
| 2020-12-23 | $17.57 | $17.88 | $17.26 | $17.68 | $16.91 | 8,616 |
| 2020-12-22 | $17.50 | $17.95 | $17.23 | $17.60 | $16.83 | 8,583 |
| 2020-12-21 | $17.99 | $18.25 | $17.29 | $17.88 | $17.10 | 15,263 |
| 2020-12-18 | $17.14 | $19.00 | $16.92 | $18.00 | $17.21 | 86,561 |
| 2020-12-17 | $17.45 | $17.45 | $16.74 | $17.09 | $16.34 | 23,990 |
| 2020-12-16 | $17.70 | $18.00 | $17.37 | $17.37 | $16.61 | 4,026 |
| 2020-12-15 | $16.87 | $18.07 | $16.84 | $17.62 | $16.85 | 13,181 |
| 2020-12-14 | $17.38 | $17.41 | $17.20 | $17.20 | $16.45 | 137,836 |
| 2020-12-11 | $17.55 | $17.55 | $17.14 | $17.20 | $16.45 | 6,571 |
| 2020-12-10 | $17.35 | $17.60 | $17.20 | $17.60 | $16.83 | 12,875 |
| 2020-12-09 | $17.53 | $17.60 | $17.10 | $17.15 | $16.40 | 19,834 |
| 2020-12-08 | $17.22 | $17.50 | $17.09 | $17.48 | $16.71 | 13,699 |
| 2020-12-07 | $17.11 | $18.11 | $17.01 | $17.38 | $16.62 | 7,521 |
| 2020-12-04 | $16.80 | $17.30 | $16.71 | $17.30 | $16.54 | 7,879 |
| 2020-12-03 | $17.30 | $17.45 | $16.65 | $16.66 | $15.93 | 10,509 |
| 2020-12-02 | $16.75 | $18.00 | $16.75 | $17.22 | $16.47 | 9,385 |
| 2020-12-01 | $17.32 | $17.32 | $16.56 | $16.71 | $15.98 | 9,108 |
| 2020-11-30 | $17.14 | $17.39 | $16.57 | $17.26 | $16.50 | 4,165 |
| 2020-11-27 | $17.25 | $17.44 | $16.71 | $17.44 | $16.68 | 3,327 |
| 2020-11-25 | $17.35 | $17.94 | $17.25 | $17.25 | $16.49 | 4,952 |
| 2020-11-24 | $17.54 | $18.56 | $17.54 | $17.75 | $16.97 | 13,497 |
| 2020-11-23 | $16.88 | $17.42 | $16.01 | $17.10 | $16.35 | 14,255 |
| 2020-11-20 | $16.84 | $17.12 | $16.70 | $16.70 | $15.97 | 9,881 |
| 2020-11-19 | $17.03 | $17.20 | $16.90 | $17.02 | $16.27 | 5,975 |
| 2020-11-18 | $17.02 | $17.62 | $17.02 | $17.55 | $16.78 | 5,582 |
| 2020-11-17 | $17.60 | $17.83 | $17.20 | $17.60 | $16.83 | 10,637 |
| 2020-11-16 | $17.23 | $17.95 | $17.23 | $17.93 | $17.14 | 10,823 |
| 2020-11-13 | $16.32 | $17.20 | $16.32 | $16.81 | $16.07 | 6,715 |
| 2020-11-12 | $17.50 | $17.72 | $16.13 | $16.32 | $15.61 | 24,730 |
| 2020-11-11 | $18.15 | $18.15 | $17.31 | $17.50 | $16.73 | 14,791 |
| 2020-11-10 | $17.04 | $17.86 | $16.53 | $17.61 | $16.84 | 24,275 |
| 2020-11-09 | $15.05 | $17.92 | $15.05 | $16.71 | $15.98 | 19,253 |
| 2020-11-06 | $14.92 | $15.00 | $14.53 | $14.55 | $13.91 | 3,876 |
| 2020-11-05 | $14.63 | $14.96 | $14.58 | $14.84 | $14.19 | 6,460 |
| 2020-11-04 | $15.12 | $15.12 | $14.68 | $14.68 | $14.04 | 2,525 |
| 2020-11-03 | $14.99 | $15.50 | $14.83 | $15.20 | $14.53 | 25,426 |
| 2020-11-02 | $14.26 | $14.95 | $14.26 | $14.95 | $14.30 | 6,775 |
| 2020-10-30 | $14.01 | $14.39 | $13.59 | $14.21 | $13.59 | 24,068 |
| 2020-10-29 | $14.36 | $14.61 | $14.17 | $14.61 | $13.85 | 7,059 |
| 2020-10-28 | $14.46 | $14.99 | $13.96 | $14.26 | $13.52 | 18,305 |
| 2020-10-27 | $14.19 | $14.52 | $14.19 | $14.46 | $13.71 | 4,616 |
| 2020-10-26 | $14.25 | $14.25 | $13.89 | $14.11 | $13.38 | 16,155 |
| 2020-10-23 | $13.99 | $14.34 | $13.92 | $14.34 | $13.60 | 4,577 |
| 2020-10-22 | $14.37 | $14.47 | $13.85 | $13.86 | $13.14 | 74,248 |
| 2020-10-21 | $13.90 | $14.47 | $13.88 | $14.07 | $13.34 | 159,905 |
| 2020-10-20 | $13.90 | $14.00 | $13.77 | $13.87 | $13.15 | 9,250 |
| 2020-10-19 | $13.70 | $14.16 | $13.70 | $13.90 | $13.18 | 6,568 |
| 2020-10-16 | $13.76 | $13.99 | $13.56 | $13.74 | $13.03 | 24,749 |
| 2020-10-15 | $13.50 | $14.22 | $13.44 | $14.22 | $13.48 | 21,266 |
| 2020-10-14 | $13.57 | $13.67 | $13.57 | $13.57 | $12.87 | 3,481 |
| 2020-10-13 | $13.90 | $13.97 | $13.66 | $13.77 | $13.06 | 3,182 |
| 2020-10-12 | $13.93 | $14.37 | $13.77 | $13.90 | $13.18 | 11,500 |
| 2020-10-09 | $14.12 | $14.27 | $13.90 | $14.00 | $13.27 | 19,296 |
| 2020-10-08 | $13.87 | $14.61 | $13.87 | $13.99 | $13.27 | 53,397 |
| 2020-10-07 | $13.85 | $13.85 | $13.66 | $13.82 | $13.10 | 11,463 |
| 2020-10-06 | $13.55 | $13.90 | $13.41 | $13.71 | $13.00 | 31,810 |
| 2020-10-05 | $13.79 | $13.90 | $13.56 | $13.65 | $12.94 | 11,273 |
| 2020-10-02 | $13.50 | $13.71 | $12.95 | $13.66 | $12.95 | 5,548 |
| 2020-10-01 | $13.55 | $13.96 | $13.43 | $13.43 | $12.73 | 6,506 |
| 2020-09-30 | $13.72 | $13.72 | $13.36 | $13.63 | $12.92 | 3,465 |
| 2020-09-29 | $13.85 | $13.85 | $13.32 | $13.77 | $13.06 | 2,141 |
| 2020-09-28 | $13.43 | $13.96 | $13.43 | $13.68 | $12.97 | 4,524 |
| 2020-09-25 | $13.30 | $13.34 | $13.25 | $13.26 | $12.57 | 6,261 |
| 2020-09-24 | $13.23 | $13.44 | $13.11 | $13.17 | $12.49 | 4,763 |
| 2020-09-23 | $13.82 | $14.03 | $13.07 | $13.24 | $12.55 | 9,190 |
| 2020-09-22 | $14.05 | $14.09 | $13.69 | $13.73 | $13.02 | 14,253 |
| 2020-09-21 | $13.99 | $14.50 | $13.76 | $14.25 | $13.51 | 10,922 |
| 2020-09-18 | $14.44 | $14.44 | $13.70 | $14.36 | $13.62 | 27,038 |
| 2020-09-17 | $13.41 | $14.26 | $13.41 | $14.26 | $13.52 | 2,123 |
| 2020-09-16 | $13.44 | $13.74 | $13.24 | $13.58 | $12.88 | 21,069 |
| 2020-09-15 | $13.51 | $13.53 | $13.41 | $13.41 | $12.72 | 1,666 |
| 2020-09-14 | $13.55 | $13.72 | $13.22 | $13.72 | $13.01 | 15,027 |
| 2020-09-11 | $13.60 | $13.70 | $13.50 | $13.50 | $12.80 | 10,985 |
| 2020-09-10 | $13.50 | $13.64 | $13.50 | $13.50 | $12.80 | 11,537 |
| 2020-09-09 | $13.59 | $13.59 | $13.35 | $13.35 | $12.66 | 7,161 |
| 2020-09-08 | $13.07 | $13.25 | $13.07 | $13.25 | $12.56 | 2,884 |
| 2020-09-04 | $13.04 | $13.52 | $13.04 | $13.52 | $12.82 | 20,792 |
| 2020-09-03 | $12.75 | $13.10 | $12.75 | $13.05 | $12.37 | 19,769 |
| 2020-09-02 | $12.66 | $12.85 | $12.66 | $12.85 | $12.18 | 3,401 |
| 2020-09-01 | $13.05 | $13.05 | $12.52 | $12.66 | $12.00 | 6,543 |
| 2020-08-31 | $12.95 | $13.62 | $12.67 | $12.68 | $12.02 | 11,155 |
| 2020-08-28 | $13.56 | $13.69 | $13.00 | $13.17 | $12.49 | 11,701 |
| 2020-08-27 | $13.94 | $13.94 | $12.85 | $13.46 | $12.76 | 11,708 |
| 2020-08-26 | $13.95 | $13.95 | $13.83 | $13.83 | $13.11 | 3,110 |
| 2020-08-25 | $13.53 | $14.23 | $13.38 | $13.82 | $13.10 | 19,648 |
| 2020-08-24 | $12.53 | $13.71 | $12.44 | $13.36 | $12.67 | 18,189 |
| 2020-08-21 | $13.01 | $13.01 | $12.23 | $12.23 | $11.60 | 24,406 |
| 2020-08-20 | $12.97 | $13.11 | $12.97 | $13.10 | $12.42 | 8,077 |
| 2020-08-19 | $13.03 | $13.19 | $12.81 | $13.10 | $12.42 | 5,940 |
| 2020-08-18 | $13.57 | $13.57 | $12.89 | $12.92 | $12.25 | 9,023 |
| 2020-08-17 | $13.92 | $13.92 | $13.20 | $13.38 | $12.69 | 5,375 |
| 2020-08-14 | $13.98 | $14.19 | $13.61 | $13.78 | $13.07 | 3,146 |
| 2020-08-13 | $14.50 | $14.57 | $13.91 | $13.91 | $13.19 | 11,211 |
| 2020-08-12 | $14.49 | $14.58 | $14.38 | $14.50 | $13.75 | 5,501 |
| 2020-08-11 | $14.15 | $14.80 | $14.10 | $14.16 | $13.43 | 27,146 |
| 2020-08-10 | $14.25 | $14.26 | $13.42 | $13.97 | $13.25 | 6,038 |
| 2020-08-07 | $13.56 | $13.62 | $13.34 | $13.60 | $12.90 | 13,373 |
| 2020-08-06 | $13.71 | $13.78 | $13.69 | $13.78 | $13.07 | 5,849 |
| 2020-08-05 | $13.82 | $13.87 | $13.72 | $13.87 | $13.15 | 6,776 |
| 2020-08-04 | $13.68 | $13.75 | $13.40 | $13.75 | $13.04 | 14,393 |
| 2020-08-03 | $13.54 | $14.50 | $13.39 | $13.64 | $12.93 | 19,555 |
| 2020-07-31 | $13.61 | $13.61 | $13.39 | $13.40 | $12.71 | 5,169 |
| 2020-07-30 | $13.76 | $14.42 | $13.47 | $13.75 | $12.92 | 9,704 |
| 2020-07-29 | $13.89 | $13.90 | $13.71 | $13.79 | $12.96 | 9,076 |
| 2020-07-28 | $13.79 | $13.90 | $13.77 | $13.89 | $13.05 | 10,470 |
| 2020-07-27 | $13.70 | $13.90 | $13.63 | $13.90 | $13.06 | 5,639 |
| 2020-07-24 | $13.57 | $13.90 | $13.50 | $13.66 | $12.84 | 10,869 |
| 2020-07-23 | $13.60 | $13.88 | $13.49 | $13.49 | $12.68 | 2,460 |
| 2020-07-22 | $13.87 | $13.90 | $13.36 | $13.68 | $12.86 | 11,285 |
| 2020-07-21 | $13.87 | $13.93 | $13.65 | $13.84 | $13.01 | 22,329 |
| 2020-07-20 | $14.07 | $14.07 | $13.52 | $13.70 | $12.88 | 8,015 |
| 2020-07-17 | $14.21 | $14.41 | $14.01 | $14.22 | $13.36 | 10,460 |
| 2020-07-16 | $14.49 | $14.49 | $13.86 | $14.34 | $13.48 | 9,823 |
| 2020-07-15 | $14.57 | $14.69 | $14.49 | $14.51 | $13.64 | 22,740 |
| 2020-07-14 | $14.54 | $14.55 | $14.30 | $14.38 | $13.51 | 25,415 |
| 2020-07-13 | $13.23 | $14.59 | $13.23 | $14.08 | $13.23 | 45,720 |
| 2020-07-10 | $13.22 | $13.25 | $13.10 | $13.25 | $12.45 | 10,746 |
| 2020-07-09 | $13.93 | $13.93 | $12.51 | $13.00 | $12.22 | 25,514 |
| 2020-07-08 | $14.20 | $14.33 | $13.54 | $14.12 | $13.27 | 6,603 |
| 2020-07-07 | $15.03 | $15.03 | $14.13 | $14.37 | $13.50 | 9,299 |
| 2020-07-06 | $15.15 | $15.15 | $15.12 | $15.13 | $14.22 | 4,524 |
| 2020-07-02 | $15.00 | $15.10 | $14.79 | $14.94 | $14.04 | 15,724 |
| 2020-07-01 | $15.25 | $15.32 | $14.77 | $14.77 | $13.88 | 6,262 |
| 2020-06-30 | $15.29 | $15.29 | $14.85 | $15.15 | $14.24 | 16,456 |
| 2020-06-29 | $15.30 | $15.45 | $15.08 | $15.25 | $14.33 | 32,614 |
| 2020-06-26 | $15.78 | $16.80 | $14.85 | $15.27 | $14.35 | 817,167 |
| 2020-06-25 | $15.65 | $16.26 | $15.03 | $16.00 | $15.04 | 53,482 |
| 2020-06-24 | $15.70 | $16.24 | $15.17 | $15.77 | $14.82 | 35,751 |
| 2020-06-23 | $15.87 | $16.43 | $15.48 | $15.73 | $14.78 | 14,429 |
| 2020-06-22 | $15.25 | $16.23 | $15.24 | $15.86 | $14.91 | 44,942 |
| 2020-06-19 | $15.00 | $15.48 | $15.00 | $15.20 | $14.28 | 16,736 |
| 2020-06-18 | $15.32 | $15.68 | $14.51 | $14.61 | $13.73 | 34,901 |
| 2020-06-17 | $15.03 | $15.36 | $14.82 | $15.33 | $14.41 | 12,597 |
| 2020-06-16 | $15.56 | $15.98 | $14.91 | $15.06 | $14.15 | 30,502 |
| 2020-06-15 | $15.05 | $15.45 | $14.50 | $15.45 | $14.52 | 60,828 |
| 2020-06-12 | $15.58 | $15.88 | $14.86 | $15.19 | $14.28 | 26,016 |
| 2020-06-11 | $15.74 | $16.16 | $15.00 | $15.36 | $14.44 | 20,441 |
| 2020-06-10 | $15.95 | $16.45 | $15.62 | $16.08 | $15.11 | 15,229 |
| 2020-06-09 | $15.92 | $15.98 | $15.38 | $15.79 | $14.84 | 19,393 |
| 2020-06-08 | $14.80 | $15.97 | $14.80 | $15.39 | $14.46 | 29,837 |
| 2020-06-05 | $14.80 | $14.89 | $14.58 | $14.70 | $13.81 | 40,752 |
| 2020-06-04 | $14.58 | $14.74 | $14.52 | $14.61 | $13.73 | 16,157 |
| 2020-06-03 | $14.73 | $14.75 | $14.63 | $14.65 | $13.77 | 8,838 |
| 2020-06-02 | $14.64 | $14.80 | $14.44 | $14.64 | $13.76 | 10,130 |
| 2020-06-01 | $14.77 | $14.80 | $14.63 | $14.63 | $13.75 | 8,927 |
| 2020-05-29 | $14.61 | $14.80 | $14.61 | $14.80 | $13.91 | 7,092 |
| 2020-05-28 | $14.85 | $14.90 | $14.79 | $14.79 | $13.90 | 5,550 |
| 2020-05-27 | $14.66 | $14.95 | $14.53 | $14.85 | $13.96 | 29,490 |
| 2020-05-26 | $14.95 | $14.97 | $14.54 | $14.76 | $13.87 | 12,143 |
| 2020-05-22 | $14.84 | $14.84 | $14.53 | $14.80 | $13.91 | 14,869 |
| 2020-05-21 | $14.90 | $14.94 | $14.39 | $14.73 | $13.84 | 10,531 |
| 2020-05-20 | $14.80 | $14.95 | $14.56 | $14.85 | $13.96 | 22,067 |
| 2020-05-19 | $14.68 | $15.03 | $14.68 | $14.89 | $13.99 | 13,362 |
| 2020-05-18 | $15.19 | $15.45 | $14.84 | $14.94 | $14.04 | 15,341 |
| 2020-05-15 | $14.75 | $14.85 | $14.46 | $14.79 | $13.90 | 12,223 |
| 2020-05-14 | $14.95 | $15.25 | $14.25 | $14.90 | $14.00 | 10,014 |
| 2020-05-13 | $15.06 | $15.27 | $14.87 | $14.87 | $13.97 | 18,975 |
| 2020-05-12 | $15.08 | $15.50 | $14.62 | $15.23 | $14.31 | 4,985 |
| 2020-05-11 | $15.48 | $15.50 | $15.03 | $15.23 | $14.31 | 18,771 |
| 2020-05-08 | $15.40 | $15.76 | $15.16 | $15.50 | $14.57 | 30,470 |
| 2020-05-07 | $14.56 | $14.95 | $14.56 | $14.90 | $14.00 | 6,522 |
| 2020-05-06 | $14.11 | $15.00 | $14.11 | $14.93 | $14.03 | 828 |
| 2020-05-05 | $14.61 | $15.34 | $14.54 | $15.00 | $14.10 | 16,828 |
| 2020-05-04 | $14.02 | $14.99 | $14.02 | $14.99 | $14.09 | 16,889 |
| 2020-05-01 | $15.00 | $15.45 | $14.07 | $14.90 | $14.00 | 5,935 |
| 2020-04-30 | $15.50 | $15.71 | $15.15 | $15.50 | $14.45 | 22,734 |
| 2020-04-29 | $15.00 | $15.88 | $14.85 | $15.40 | $14.36 | 53,923 |
| 2020-04-28 | $15.59 | $15.59 | $14.67 | $14.67 | $13.68 | 2,830 |
| 2020-04-27 | $14.80 | $15.10 | $14.76 | $14.90 | $13.89 | 21,004 |
| 2020-04-24 | $13.80 | $14.92 | $13.80 | $14.51 | $13.53 | 1,112 |
| 2020-04-23 | $14.69 | $15.20 | $14.21 | $15.00 | $13.98 | 16,104 |
| 2020-04-22 | $13.87 | $15.50 | $13.87 | $15.00 | $13.98 | 9,572 |
| 2020-04-21 | $14.00 | $14.00 | $13.90 | $14.00 | $13.05 | 2,842 |
| 2020-04-20 | $13.70 | $14.25 | $13.70 | $14.10 | $13.15 | 13,932 |
| 2020-04-17 | $14.20 | $14.50 | $13.88 | $13.88 | $12.94 | 27,482 |
| 2020-04-16 | $14.25 | $14.29 | $13.77 | $13.77 | $12.84 | 46,473 |
| 2020-04-15 | $14.70 | $14.90 | $14.70 | $14.83 | $13.83 | 2,839 |
| 2020-04-14 | $14.23 | $14.67 | $14.23 | $14.56 | $13.57 | 3,210 |
| 2020-04-13 | $14.76 | $15.00 | $14.75 | $14.86 | $13.85 | 17,114 |
| 2020-04-09 | $15.00 | $15.10 | $14.76 | $14.76 | $13.76 | 10,978 |
| 2020-04-08 | $15.00 | $15.10 | $13.79 | $14.99 | $13.97 | 30,368 |
| 2020-04-07 | $14.61 | $15.47 | $14.61 | $15.16 | $14.13 | 5,265 |
| 2020-04-06 | $15.82 | $15.89 | $15.11 | $15.11 | $14.09 | 2,677 |
| 2020-04-03 | $13.97 | $14.90 | $13.11 | $14.28 | $13.31 | 18,298 |
| 2020-04-02 | $15.00 | $15.20 | $14.46 | $14.46 | $13.48 | 9,637 |
| 2020-04-01 | $15.43 | $15.43 | $14.71 | $14.90 | $13.89 | 35,962 |
| 2020-03-31 | $14.85 | $15.93 | $14.50 | $15.72 | $14.66 | 68,070 |
| 2020-03-30 | $14.43 | $15.15 | $14.43 | $14.52 | $13.54 | 4,429 |
| 2020-03-27 | $14.29 | $15.20 | $13.57 | $15.00 | $13.98 | 58,288 |
| 2020-03-26 | $14.08 | $15.50 | $14.08 | $14.75 | $13.75 | 70,295 |
| 2020-03-25 | $14.20 | $15.14 | $13.66 | $14.60 | $13.61 | 8,069 |
| 2020-03-24 | $14.47 | $14.47 | $13.06 | $14.26 | $13.29 | 10,522 |
| 2020-03-23 | $14.18 | $14.53 | $13.01 | $14.49 | $13.51 | 32,891 |
| 2020-03-20 | $13.30 | $14.54 | $13.00 | $14.50 | $13.52 | 47,450 |
| 2020-03-19 | $13.83 | $13.88 | $12.60 | $13.40 | $12.49 | 29,789 |
| 2020-03-18 | $14.44 | $14.83 | $13.65 | $13.90 | $12.96 | 20,131 |
| 2020-03-17 | $15.44 | $15.44 | $15.01 | $15.26 | $14.23 | 4,074 |
| 2020-03-16 | $12.88 | $14.60 | $12.88 | $13.90 | $12.96 | 14,537 |
| 2020-03-13 | $15.05 | $15.97 | $14.95 | $15.36 | $14.32 | 16,972 |
| 2020-03-12 | $16.82 | $16.82 | $14.26 | $14.90 | $13.89 | 70,507 |
| 2020-03-11 | $17.15 | $17.50 | $16.51 | $17.10 | $15.94 | 79,807 |
| 2020-03-10 | $17.15 | $17.74 | $17.15 | $17.52 | $16.33 | 3,631 |
| 2020-03-09 | $17.55 | $17.77 | $17.15 | $17.33 | $16.16 | 40,719 |
| 2020-03-06 | $17.35 | $18.38 | $17.35 | $17.81 | $16.60 | 4,387 |
| 2020-03-05 | $18.43 | $18.91 | $17.25 | $17.95 | $16.73 | 6,425 |
| 2020-03-04 | $18.93 | $19.25 | $18.37 | $18.80 | $17.53 | 3,735 |
| 2020-03-03 | $19.08 | $19.68 | $18.75 | $18.93 | $17.65 | 6,492 |
| 2020-03-02 | $18.80 | $19.85 | $18.80 | $19.30 | $17.99 | 4,662 |
| 2020-02-28 | $20.09 | $20.73 | $19.41 | $19.41 | $18.10 | 22,046 |
| 2020-02-27 | $19.88 | $20.87 | $19.88 | $20.49 | $19.10 | 10,313 |
| 2020-02-26 | $20.91 | $21.28 | $20.13 | $20.38 | $19.00 | 8,740 |
| 2020-02-25 | $21.24 | $21.37 | $20.76 | $21.05 | $19.62 | 7,542 |
| 2020-02-24 | $21.26 | $21.33 | $20.82 | $21.31 | $19.87 | 6,627 |
| 2020-02-21 | $21.76 | $21.76 | $21.20 | $21.41 | $19.96 | 5,223 |
| 2020-02-20 | $20.83 | $21.80 | $20.83 | $21.79 | $20.31 | 8,125 |
| 2020-02-19 | $21.00 | $21.14 | $20.80 | $21.10 | $19.67 | 4,240 |
| 2020-02-18 | $21.00 | $21.00 | $20.75 | $20.95 | $19.53 | 7,982 |
| 2020-02-14 | $20.95 | $20.96 | $20.68 | $20.95 | $19.53 | 7,256 |
| 2020-02-13 | $20.92 | $20.98 | $20.71 | $20.86 | $19.45 | 4,039 |
| 2020-02-12 | $20.85 | $20.99 | $20.36 | $20.84 | $19.43 | 8,243 |
| 2020-02-11 | $20.28 | $20.93 | $20.28 | $20.76 | $19.35 | 9,056 |
| 2020-02-10 | $20.87 | $20.94 | $20.17 | $20.70 | $19.30 | 5,656 |
| 2020-02-07 | $20.75 | $20.97 | $20.42 | $20.70 | $19.30 | 8,788 |
| 2020-02-06 | $20.70 | $20.75 | $20.40 | $20.75 | $19.34 | 4,904 |
| 2020-02-05 | $20.41 | $20.69 | $20.40 | $20.60 | $19.20 | 8,803 |
| 2020-02-04 | $20.22 | $20.74 | $20.22 | $20.48 | $19.09 | 92,326 |
| 2020-02-03 | $20.54 | $20.60 | $20.33 | $20.40 | $19.02 | 7,608 |
| 2020-01-31 | $20.25 | $20.52 | $20.25 | $20.44 | $19.06 | 4,167 |
| 2020-01-30 | $20.54 | $20.54 | $20.07 | $20.45 | $19.07 | 2,917 |
| 2020-01-29 | $20.15 | $20.97 | $20.15 | $20.61 | $19.10 | 6,655 |
| 2020-01-28 | $20.49 | $20.53 | $20.28 | $20.28 | $18.80 | 3,278 |
| 2020-01-27 | $20.57 | $21.07 | $20.10 | $20.32 | $18.83 | 14,499 |
| 2020-01-24 | $20.67 | $20.98 | $20.51 | $20.62 | $19.11 | 4,085 |
| 2020-01-23 | $20.25 | $20.99 | $20.25 | $20.71 | $19.19 | 18,078 |
| 2020-01-22 | $20.70 | $21.08 | $20.70 | $20.71 | $19.19 | 10,372 |
| 2020-01-21 | $20.73 | $20.74 | $20.52 | $20.72 | $19.20 | 5,302 |
| 2020-01-17 | $20.54 | $20.65 | $20.40 | $20.43 | $18.94 | 5,153 |
| 2020-01-16 | $20.80 | $20.82 | $20.51 | $20.51 | $19.01 | 3,973 |
| 2020-01-15 | $20.67 | $20.91 | $20.50 | $20.57 | $19.07 | 6,324 |
| 2020-01-14 | $20.50 | $20.74 | $20.49 | $20.50 | $19.00 | 22,955 |
| 2020-01-13 | $20.38 | $20.63 | $20.36 | $20.60 | $19.09 | 3,750 |
| 2020-01-10 | $20.91 | $20.93 | $20.43 | $20.60 | $19.09 | 11,341 |
| 2020-01-09 | $21.09 | $21.19 | $20.43 | $20.43 | $18.94 | 9,974 |
| 2020-01-08 | $21.47 | $21.47 | $21.06 | $21.06 | $19.52 | 2,825 |
| 2020-01-07 | $21.33 | $21.60 | $21.33 | $21.53 | $19.95 | 1,005 |
| 2020-01-06 | $21.25 | $21.68 | $21.25 | $21.43 | $19.86 | 7,291 |
| 2020-01-03 | $21.48 | $21.48 | $21.48 | $21.48 | $19.91 | 1,408 |
| 2020-01-02 | $21.70 | $21.89 | $21.45 | $21.59 | $20.01 | 22,255 |
| 2019-12-31 | $21.80 | $21.97 | $21.61 | $21.61 | $20.03 | 4,850 |
| 2019-12-30 | $21.26 | $21.60 | $21.01 | $21.49 | $19.92 | 19,552 |
| 2019-12-27 | $21.20 | $21.20 | $21.20 | $21.20 | $19.65 | 437 |
| 2019-12-26 | $21.19 | $21.50 | $21.16 | $21.20 | $19.65 | 8,085 |
| 2019-12-24 | $21.19 | $21.19 | $21.19 | $21.19 | $19.64 | 201 |
| 2019-12-23 | $21.15 | $21.19 | $20.50 | $21.19 | $19.64 | 3,533 |
| 2019-12-20 | $21.64 | $21.99 | $20.99 | $20.99 | $19.45 | 13,068 |
| 2019-12-19 | $21.86 | $21.99 | $21.48 | $21.48 | $19.91 | 8,799 |
| 2019-12-18 | $21.98 | $21.98 | $21.80 | $21.80 | $20.21 | 4,232 |
| 2019-12-17 | $21.87 | $21.98 | $21.80 | $21.80 | $20.21 | 5,198 |
| 2019-12-16 | $21.80 | $22.00 | $21.71 | $21.80 | $20.21 | 10,978 |
| 2019-12-13 | $21.99 | $21.99 | $21.77 | $21.89 | $20.29 | 4,179 |
| 2019-12-12 | $21.63 | $21.71 | $21.56 | $21.71 | $20.12 | 2,015 |
| 2019-12-11 | $21.76 | $21.76 | $21.19 | $21.51 | $19.94 | 8,695 |
| 2019-12-10 | $21.49 | $21.64 | $21.47 | $21.63 | $20.05 | 2,761 |
| 2019-12-09 | $21.31 | $21.62 | $21.11 | $21.35 | $19.79 | 17,212 |
| 2019-12-06 | $21.24 | $21.50 | $21.18 | $21.22 | $19.67 | 13,772 |
| 2019-12-05 | $21.25 | $21.25 | $21.13 | $21.17 | $19.62 | 5,388 |
| 2019-12-04 | $21.17 | $21.23 | $21.13 | $21.19 | $19.64 | 6,469 |
| 2019-12-03 | $20.79 | $21.15 | $20.79 | $21.03 | $19.49 | 2,372 |
| 2019-12-02 | $20.66 | $21.15 | $20.66 | $21.15 | $19.60 | 6,511 |
| 2019-11-29 | $20.84 | $20.98 | $20.53 | $20.53 | $19.03 | 4,522 |
| 2019-11-27 | $20.42 | $21.09 | $20.42 | $20.86 | $19.33 | 6,243 |
| 2019-11-26 | $20.50 | $20.70 | $20.02 | $20.67 | $19.16 | 3,349 |
| 2019-11-25 | $20.15 | $20.74 | $20.15 | $20.74 | $19.22 | 1,607 |
| 2019-11-22 | $20.11 | $20.64 | $20.11 | $20.42 | $18.93 | 4,580 |
| 2019-11-21 | $20.07 | $20.39 | $19.85 | $20.00 | $18.54 | 7,513 |
| 2019-11-20 | $20.32 | $20.74 | $20.06 | $20.06 | $18.59 | 10,051 |
| 2019-11-19 | $19.17 | $20.60 | $19.17 | $20.50 | $19.00 | 16,035 |
| 2019-11-18 | $20.04 | $20.40 | $19.85 | $20.40 | $18.91 | 5,842 |
| 2019-11-15 | $20.02 | $20.25 | $19.90 | $20.25 | $18.77 | 4,954 |
| 2019-11-14 | $19.53 | $20.08 | $19.50 | $20.08 | $18.61 | 10,614 |
| 2019-11-13 | $19.63 | $20.23 | $19.37 | $19.42 | $18.00 | 36,861 |
| 2019-11-12 | $19.23 | $19.64 | $19.12 | $19.55 | $18.12 | 15,917 |
| 2019-11-11 | $18.75 | $19.14 | $18.75 | $19.14 | $17.74 | 13,628 |
| 2019-11-08 | $18.68 | $18.68 | $18.66 | $18.66 | $17.29 | 1,457 |
| 2019-11-07 | $19.03 | $19.03 | $18.85 | $18.85 | $17.47 | 7,545 |
| 2019-11-06 | $18.98 | $18.98 | $18.48 | $18.69 | $17.32 | 12,553 |
| 2019-11-05 | $19.02 | $19.02 | $18.61 | $18.61 | $17.25 | 863 |
| 2019-11-04 | $18.81 | $18.81 | $18.81 | $18.81 | $17.43 | 465 |
| 2019-11-01 | $19.15 | $19.15 | $18.95 | $19.09 | $17.69 | 2,869 |
| 2019-10-31 | $19.25 | $19.25 | $19.15 | $19.15 | $17.75 | 1,879 |
| 2019-10-30 | $19.31 | $19.31 | $18.88 | $19.16 | $17.76 | 2,649 |
| 2019-10-29 | $19.18 | $19.33 | $19.05 | $19.13 | $17.63 | 4,069 |
| 2019-10-28 | $19.19 | $19.19 | $19.00 | $19.18 | $17.68 | 3,787 |
| 2019-10-25 | $19.16 | $19.16 | $19.16 | $19.16 | $17.66 | 428 |
| 2019-10-24 | $19.73 | $19.73 | $19.24 | $19.24 | $17.73 | 1,693 |
| 2019-10-23 | $19.63 | $19.74 | $19.61 | $19.61 | $18.07 | 1,676 |
| 2019-10-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.06 | 775 |
| 2019-10-21 | $19.81 | $19.92 | $19.80 | $19.85 | $18.29 | 2,096 |
| 2019-10-18 | $19.59 | $19.89 | $19.59 | $19.89 | $18.33 | 1,622 |
| 2019-10-17 | $19.43 | $19.43 | $19.39 | $19.40 | $17.88 | 2,082 |
| 2019-10-16 | $19.06 | $19.60 | $18.97 | $19.31 | $17.80 | 12,659 |
| 2019-10-15 | $19.04 | $19.04 | $19.00 | $19.00 | $17.51 | 2,234 |
| 2019-10-14 | $19.02 | $19.40 | $19.00 | $19.01 | $17.52 | 4,068 |
| 2019-10-11 | $19.12 | $19.30 | $18.91 | $19.08 | $17.58 | 9,083 |
| 2019-10-10 | $19.45 | $19.45 | $19.00 | $19.01 | $17.52 | 11,478 |
| 2019-10-09 | $19.15 | $19.88 | $18.97 | $19.10 | $17.60 | 2,784 |
| 2019-10-08 | $18.95 | $19.28 | $18.92 | $18.95 | $17.46 | 7,128 |
| 2019-10-07 | $18.95 | $19.36 | $18.86 | $18.96 | $17.47 | 4,390 |
| 2019-10-04 | $19.14 | $19.20 | $19.14 | $19.20 | $17.69 | 713 |
| 2019-10-03 | $18.88 | $19.26 | $18.88 | $19.06 | $17.56 | 10,149 |
| 2019-10-02 | $19.35 | $19.54 | $19.05 | $19.15 | $17.65 | 8,542 |
| 2019-10-01 | $19.58 | $19.98 | $19.17 | $19.29 | $17.78 | 3,518 |
| 2019-09-30 | $18.86 | $19.52 | $18.86 | $19.48 | $17.95 | 3,290 |
| 2019-09-27 | $19.68 | $19.78 | $19.01 | $19.01 | $17.52 | 8,197 |
| 2019-09-26 | $19.79 | $19.79 | $19.21 | $19.49 | $17.96 | 5,126 |
| 2019-09-25 | $19.60 | $19.70 | $19.11 | $19.51 | $17.98 | 5,710 |
| 2019-09-24 | $19.62 | $19.62 | $18.80 | $19.00 | $17.51 | 12,569 |
| 2019-09-23 | $19.61 | $19.75 | $19.29 | $19.54 | $18.01 | 4,347 |
| 2019-09-20 | $19.99 | $20.10 | $19.31 | $19.50 | $17.97 | 18,510 |
| 2019-09-19 | $20.21 | $20.33 | $19.59 | $19.77 | $18.22 | 19,198 |
| 2019-09-18 | $19.64 | $20.02 | $19.55 | $19.79 | $18.24 | 7,268 |
| 2019-09-17 | $19.62 | $20.06 | $19.28 | $19.70 | $18.15 | 23,786 |
| 2019-09-16 | $19.35 | $20.00 | $19.16 | $19.88 | $18.32 | 16,294 |
| 2019-09-13 | $19.47 | $19.55 | $18.89 | $19.53 | $18.00 | 6,751 |
| 2019-09-12 | $18.80 | $19.80 | $18.41 | $19.60 | $18.06 | 39,630 |
| 2019-09-11 | $18.76 | $18.80 | $18.55 | $18.80 | $17.33 | 2,603 |
| 2019-09-10 | $18.42 | $18.71 | $18.31 | $18.71 | $17.24 | 1,529 |
| 2019-09-09 | $18.28 | $18.90 | $18.15 | $18.52 | $17.07 | 10,020 |
| 2019-09-06 | $17.99 | $18.44 | $17.99 | $18.08 | $16.66 | 1,103 |
| 2019-09-05 | $18.17 | $18.36 | $18.17 | $18.36 | $16.92 | 664 |
| 2019-09-04 | $18.00 | $18.70 | $17.81 | $18.20 | $16.77 | 95,751 |
| 2019-09-03 | $17.75 | $18.16 | $17.56 | $17.61 | $16.23 | 896 |
| 2019-08-30 | $18.04 | $18.45 | $17.91 | $17.91 | $16.50 | 550 |
| 2019-08-29 | $18.00 | $18.22 | $17.84 | $17.91 | $16.50 | 4,222 |
| 2019-08-28 | $17.58 | $18.09 | $17.55 | $18.09 | $16.67 | 1,447 |
| 2019-08-27 | $18.03 | $18.03 | $17.68 | $17.69 | $16.30 | 19,152 |
| 2019-08-26 | $18.06 | $18.15 | $17.95 | $18.02 | $16.61 | 2,643 |
| 2019-08-23 | $18.01 | $18.13 | $17.81 | $17.97 | $16.56 | 1,686 |
| 2019-08-22 | $18.08 | $18.10 | $18.05 | $18.05 | $16.63 | 2,417 |
| 2019-08-21 | $18.07 | $18.44 | $18.05 | $18.30 | $16.86 | 2,814 |
| 2019-08-20 | $18.22 | $18.22 | $18.10 | $18.10 | $16.68 | 2,386 |
| 2019-08-19 | $18.47 | $18.50 | $18.21 | $18.35 | $16.91 | 1,294 |
| 2019-08-16 | $18.48 | $18.50 | $18.15 | $18.50 | $17.05 | 7,567 |
| 2019-08-15 | $18.48 | $18.48 | $18.19 | $18.19 | $16.76 | 287 |
| 2019-08-14 | $18.24 | $18.55 | $18.21 | $18.55 | $17.09 | 2,293 |
| 2019-08-13 | $18.58 | $18.63 | $18.58 | $18.63 | $17.17 | 1,778 |
| 2019-08-12 | $18.58 | $20.00 | $18.43 | $18.66 | $17.20 | 5,203 |
| 2019-08-09 | $18.53 | $18.58 | $18.15 | $18.48 | $17.03 | 8,055 |
| 2019-08-08 | $18.70 | $18.71 | $17.95 | $18.15 | $16.73 | 13,601 |
| 2019-08-07 | $18.77 | $19.06 | $18.33 | $18.47 | $17.02 | 6,059 |
| 2019-08-06 | $19.27 | $19.27 | $18.80 | $18.86 | $17.38 | 4,053 |
| 2019-08-05 | $19.71 | $19.71 | $18.80 | $18.85 | $17.37 | 8,828 |
| 2019-08-02 | $19.01 | $19.47 | $19.01 | $19.33 | $17.81 | 6,814 |
| 2019-08-01 | $19.52 | $19.52 | $18.91 | $18.91 | $17.43 | 5,647 |
| 2019-07-31 | $19.48 | $19.57 | $19.11 | $19.11 | $17.61 | 6,604 |
| 2019-07-30 | $19.11 | $19.81 | $19.11 | $19.50 | $17.97 | 2,669 |
| 2019-07-29 | $19.63 | $19.63 | $19.25 | $19.44 | $17.91 | 4,312 |
| 2019-07-26 | $19.71 | $19.85 | $19.60 | $19.60 | $18.06 | 2,679 |
| 2019-07-25 | $19.36 | $19.90 | $19.04 | $19.90 | $18.24 | 22,100 |
| 2019-07-24 | $19.25 | $19.41 | $19.25 | $19.40 | $17.78 | 819 |
| 2019-07-23 | $19.52 | $19.52 | $19.31 | $19.31 | $17.70 | 903 |
| 2019-07-22 | $19.70 | $19.88 | $19.50 | $19.60 | $17.96 | 10,356 |
| 2019-07-19 | $20.18 | $20.18 | $19.41 | $19.66 | $18.02 | 1,989 |
| 2019-07-18 | $19.62 | $19.71 | $19.00 | $19.55 | $17.92 | 14,925 |
| 2019-07-17 | $19.38 | $20.45 | $19.38 | $19.68 | $18.03 | 13,546 |
| 2019-07-16 | $19.45 | $19.45 | $18.85 | $19.40 | $17.78 | 12,892 |
| 2019-07-15 | $19.71 | $19.94 | $19.32 | $19.41 | $17.79 | 5,569 |
| 2019-07-12 | $19.86 | $19.89 | $19.50 | $19.64 | $18.00 | 16,663 |
| 2019-07-11 | $19.11 | $19.61 | $19.01 | $19.36 | $17.74 | 40,513 |
| 2019-07-10 | $19.78 | $19.78 | $18.75 | $18.93 | $17.35 | 39,154 |
| 2019-07-09 | $19.86 | $19.97 | $19.07 | $19.17 | $17.57 | 40,223 |
| 2019-07-08 | $19.86 | $20.00 | $19.60 | $19.90 | $18.24 | 16,314 |
| 2019-07-05 | $18.91 | $19.95 | $18.85 | $19.89 | $18.23 | 25,202 |
| 2019-07-03 | $18.65 | $19.15 | $18.49 | $18.90 | $17.32 | 20,747 |
| 2019-07-02 | $18.84 | $19.89 | $18.45 | $18.47 | $16.93 | 43,283 |
| 2019-07-01 | $18.50 | $19.48 | $18.49 | $18.68 | $17.12 | 40,405 |
| 2019-06-28 | $17.70 | $18.62 | $17.70 | $18.51 | $16.96 | 910,260 |
| 2019-06-27 | $17.81 | $18.56 | $17.60 | $17.60 | $16.13 | 65,924 |
| 2019-06-26 | $18.33 | $18.72 | $17.75 | $17.76 | $16.28 | 65,171 |
| 2019-06-25 | $18.89 | $19.10 | $18.51 | $18.57 | $17.02 | 51,838 |
| 2019-06-24 | $19.82 | $19.97 | $18.54 | $18.69 | $17.13 | 51,633 |
| 2019-06-21 | $18.99 | $20.28 | $18.99 | $19.99 | $18.32 | 80,649 |
| 2019-06-20 | $19.20 | $19.66 | $18.60 | $18.90 | $17.32 | 31,404 |
| 2019-06-19 | $18.90 | $19.43 | $18.50 | $19.09 | $17.49 | 42,596 |
| 2019-06-18 | $18.38 | $19.14 | $18.31 | $18.80 | $17.23 | 26,789 |
| 2019-06-17 | $18.42 | $18.77 | $17.87 | $18.24 | $16.72 | 43,929 |
| 2019-06-14 | $17.84 | $18.42 | $17.76 | $18.42 | $16.88 | 27,709 |
| 2019-06-13 | $17.83 | $18.04 | $17.51 | $17.78 | $16.29 | 35,745 |
| 2019-06-12 | $17.49 | $17.62 | $17.37 | $17.62 | $16.15 | 221,144 |
| 2019-06-11 | $17.66 | $17.68 | $17.20 | $17.50 | $16.04 | 40,979 |
| 2019-06-10 | $17.55 | $17.74 | $17.45 | $17.53 | $16.06 | 85,181 |
| 2019-06-07 | $17.85 | $17.93 | $17.50 | $17.52 | $16.06 | 349,461 |
| 2019-06-06 | $17.53 | $17.80 | $17.40 | $17.53 | $16.06 | 19,822 |
| 2019-06-05 | $18.04 | $18.04 | $17.08 | $17.45 | $15.99 | 21,349 |
| 2019-06-04 | $17.71 | $17.79 | $17.55 | $17.69 | $16.21 | 10,429 |
| 2019-06-03 | $17.98 | $17.98 | $17.51 | $17.66 | $16.18 | 25,454 |
| 2019-05-31 | $17.68 | $18.38 | $17.68 | $17.78 | $16.29 | 16,848 |
| 2019-05-30 | $17.81 | $17.81 | $17.74 | $17.77 | $16.28 | 17,002 |
| 2019-05-29 | $18.14 | $18.32 | $17.75 | $17.76 | $16.28 | 8,400 |
| 2019-05-28 | $18.10 | $18.43 | $18.00 | $18.14 | $16.62 | 7,230 |
| 2019-05-24 | $18.10 | $18.27 | $17.94 | $18.20 | $16.68 | 4,740 |
| 2019-05-23 | $17.71 | $18.14 | $17.71 | $18.03 | $16.52 | 9,347 |
| 2019-05-22 | $18.04 | $18.04 | $17.74 | $17.83 | $16.34 | 16,815 |
| 2019-05-21 | $17.79 | $18.04 | $17.76 | $17.83 | $16.34 | 10,110 |
| 2019-05-20 | $17.65 | $17.89 | $17.65 | $17.89 | $16.39 | 12,503 |
| 2019-05-17 | $17.68 | $17.98 | $17.54 | $17.65 | $16.17 | 10,056 |
| 2019-05-16 | $17.54 | $18.01 | $17.40 | $17.82 | $16.33 | 7,561 |
| 2019-05-15 | $17.85 | $17.88 | $17.31 | $17.61 | $16.14 | 20,650 |
| 2019-05-14 | $18.00 | $18.11 | $17.85 | $17.94 | $16.44 | 8,732 |
| 2019-05-13 | $18.12 | $18.21 | $17.83 | $17.86 | $16.37 | 24,186 |
| 2019-05-10 | $18.20 | $18.40 | $18.20 | $18.30 | $16.77 | 4,988 |
| 2019-05-09 | $18.37 | $18.58 | $18.20 | $18.40 | $16.86 | 9,359 |
| 2019-05-08 | $18.53 | $18.53 | $18.24 | $18.37 | $16.83 | 3,442 |
| 2019-05-07 | $18.59 | $18.61 | $18.26 | $18.28 | $16.75 | 13,408 |
| 2019-05-06 | $18.20 | $18.76 | $18.20 | $18.64 | $17.08 | 12,401 |
| 2019-05-03 | $18.33 | $18.41 | $18.20 | $18.41 | $16.87 | 7,632 |
| 2019-05-02 | $18.31 | $18.40 | $18.23 | $18.29 | $16.76 | 4,706 |
| 2019-05-01 | $18.63 | $18.69 | $18.41 | $18.41 | $16.87 | 4,139 |
| 2019-04-30 | $18.40 | $18.79 | $18.39 | $18.79 | $17.22 | 17,484 |
| 2019-04-29 | $18.31 | $18.55 | $18.28 | $18.47 | $16.93 | 11,685 |
| 2019-04-26 | $18.38 | $18.49 | $18.34 | $18.46 | $16.82 | 38,407 |
| 2019-04-25 | $18.62 | $18.70 | $18.29 | $18.45 | $16.81 | 15,488 |
| 2019-04-24 | $18.44 | $18.78 | $18.44 | $18.58 | $16.93 | 7,792 |
| 2019-04-23 | $18.65 | $18.65 | $18.40 | $18.58 | $16.93 | 8,759 |
| 2019-04-22 | $18.65 | $18.65 | $18.48 | $18.48 | $16.83 | 2,784 |
| 2019-04-18 | $18.28 | $18.70 | $18.28 | $18.65 | $16.99 | 21,385 |
| 2019-04-17 | $18.34 | $18.62 | $18.20 | $18.36 | $16.73 | 14,668 |
| 2019-04-16 | $18.60 | $18.65 | $17.82 | $18.34 | $16.71 | 43,764 |
| 2019-04-15 | $18.87 | $18.87 | $18.48 | $18.60 | $16.94 | 8,747 |
| 2019-04-12 | $18.90 | $18.90 | $18.67 | $18.80 | $17.13 | 11,261 |
| 2019-04-11 | $18.76 | $18.77 | $18.61 | $18.77 | $17.10 | 4,337 |
| 2019-04-10 | $19.03 | $19.03 | $18.70 | $18.85 | $17.17 | 9,577 |
| 2019-04-09 | $19.20 | $19.20 | $19.06 | $19.06 | $17.36 | 7,321 |
| 2019-04-08 | $19.43 | $19.50 | $19.24 | $19.25 | $17.54 | 4,891 |
| 2019-04-05 | $19.16 | $19.74 | $19.12 | $19.66 | $17.91 | 6,673 |
| 2019-04-04 | $19.38 | $19.73 | $19.16 | $19.47 | $17.74 | 15,107 |
| 2019-04-03 | $19.39 | $19.44 | $19.15 | $19.38 | $17.65 | 7,135 |
| 2019-04-02 | $19.70 | $19.70 | $19.21 | $19.24 | $17.53 | 9,797 |
| 2019-04-01 | $19.07 | $19.75 | $18.85 | $19.75 | $17.99 | 7,905 |
| 2019-03-29 | $19.12 | $19.12 | $19.00 | $19.07 | $17.37 | 4,525 |
| 2019-03-28 | $19.11 | $19.19 | $18.97 | $19.14 | $17.44 | 6,366 |
| 2019-03-27 | $19.34 | $19.34 | $19.10 | $19.24 | $17.53 | 4,483 |
| 2019-03-26 | $19.78 | $20.00 | $19.34 | $19.34 | $17.62 | 5,360 |
| 2019-03-25 | $19.50 | $19.95 | $19.25 | $19.95 | $18.17 | 9,566 |
| 2019-03-22 | $19.54 | $19.59 | $19.25 | $19.25 | $17.54 | 16,755 |
| 2019-03-21 | $19.34 | $21.08 | $19.25 | $19.60 | $17.86 | 8,345 |
| 2019-03-20 | $20.00 | $20.09 | $19.45 | $19.49 | $17.75 | 5,861 |
| 2019-03-19 | $20.75 | $20.75 | $19.86 | $19.92 | $18.15 | 6,554 |
| 2019-03-18 | $20.00 | $20.88 | $19.72 | $20.88 | $19.02 | 6,968 |
| 2019-03-15 | $20.32 | $20.40 | $19.80 | $20.03 | $18.25 | 23,094 |
| 2019-03-14 | $20.01 | $20.29 | $19.96 | $20.26 | $18.46 | 7,259 |
| 2019-03-13 | $20.29 | $20.35 | $19.78 | $20.26 | $18.46 | 11,446 |
| 2019-03-12 | $20.53 | $20.53 | $20.23 | $20.25 | $18.45 | 9,980 |
| 2019-03-11 | $20.40 | $20.53 | $19.95 | $20.53 | $18.70 | 18,702 |
| 2019-03-08 | $20.19 | $20.94 | $20.19 | $20.36 | $18.55 | 5,513 |
| 2019-03-07 | $20.20 | $20.50 | $20.00 | $20.25 | $18.45 | 12,799 |
| 2019-03-06 | $21.30 | $21.30 | $19.26 | $20.35 | $18.54 | 11,573 |
| 2019-03-05 | $20.34 | $21.56 | $20.03 | $21.30 | $19.40 | 24,538 |
| 2019-03-04 | $20.53 | $20.55 | $19.87 | $20.32 | $18.51 | 13,239 |
| 2019-03-01 | $20.14 | $20.52 | $19.48 | $20.51 | $18.68 | 16,097 |
| 2019-02-28 | $18.77 | $20.93 | $18.77 | $20.05 | $18.27 | 19,036 |
| 2019-02-27 | $19.50 | $19.65 | $19.40 | $19.64 | $17.89 | 22,874 |
| 2019-02-26 | $19.56 | $20.10 | $19.56 | $19.62 | $17.87 | 4,313 |
| 2019-02-25 | $19.71 | $19.90 | $19.31 | $19.50 | $17.76 | 24,927 |
| 2019-02-22 | $19.39 | $20.00 | $19.36 | $19.80 | $18.04 | 10,304 |
| 2019-02-21 | $19.75 | $19.75 | $18.08 | $19.36 | $17.64 | 10,857 |
| 2019-02-20 | $19.97 | $20.36 | $19.97 | $20.23 | $18.43 | 4,861 |
| 2019-02-19 | $20.79 | $20.79 | $20.09 | $20.59 | $18.76 | 3,245 |
| 2019-02-15 | $20.15 | $20.51 | $19.87 | $20.51 | $18.68 | 9,160 |
| 2019-02-14 | $20.09 | $20.18 | $20.00 | $20.00 | $18.22 | 11,482 |
| 2019-02-13 | $17.93 | $20.30 | $17.93 | $20.10 | $18.31 | 6,395 |
| 2019-02-12 | $20.07 | $20.07 | $19.90 | $19.91 | $18.14 | 17,174 |
| 2019-02-11 | $19.93 | $20.20 | $19.50 | $20.14 | $18.35 | 8,576 |
| 2019-02-08 | $19.45 | $19.96 | $19.39 | $19.80 | $18.04 | 11,424 |
| 2019-02-07 | $20.05 | $20.60 | $19.04 | $19.50 | $17.76 | 49,091 |
| 2019-02-06 | $20.15 | $21.93 | $20.00 | $20.17 | $18.37 | 14,278 |
| 2019-02-05 | $20.34 | $20.61 | $20.24 | $20.41 | $18.59 | 2,509 |
| 2019-02-04 | $20.29 | $21.01 | $20.00 | $20.10 | $18.31 | 10,902 |
| 2019-02-01 | $20.73 | $22.79 | $19.80 | $20.25 | $18.45 | 11,643 |
| 2019-01-31 | $20.45 | $21.10 | $19.52 | $20.50 | $18.68 | 6,292 |
| 2019-01-30 | $20.19 | $22.01 | $19.50 | $20.50 | $18.68 | 5,648 |
| 2019-01-29 | $19.86 | $22.63 | $19.86 | $20.06 | $18.18 | 5,429 |
| 2019-01-28 | $20.61 | $20.71 | $19.55 | $19.97 | $18.10 | 6,655 |
| 2019-01-25 | $21.40 | $21.44 | $20.30 | $20.70 | $18.76 | 4,729 |
| 2019-01-24 | $20.60 | $20.71 | $20.15 | $20.48 | $18.56 | 4,099 |
| 2019-01-23 | $20.16 | $20.49 | $20.00 | $20.47 | $18.55 | 8,533 |
| 2019-01-22 | $19.65 | $20.61 | $19.65 | $20.21 | $18.31 | 16,916 |
| 2019-01-18 | $19.60 | $19.96 | $19.39 | $19.64 | $17.80 | 19,671 |
| 2019-01-17 | $19.52 | $20.18 | $19.13 | $19.60 | $17.76 | 17,007 |
| 2019-01-16 | $19.18 | $19.93 | $19.18 | $19.50 | $17.67 | 18,893 |
| 2019-01-15 | $19.25 | $19.52 | $19.12 | $19.15 | $17.35 | 7,582 |
| 2019-01-14 | $18.75 | $19.99 | $18.75 | $19.19 | $17.39 | 15,495 |
| 2019-01-11 | $18.55 | $19.00 | $18.55 | $18.80 | $17.04 | 11,488 |
| 2019-01-10 | $18.97 | $19.69 | $18.68 | $18.80 | $17.04 | 10,250 |
| 2019-01-09 | $19.48 | $19.57 | $18.90 | $19.25 | $17.44 | 12,498 |
| 2019-01-08 | $19.89 | $19.89 | $19.26 | $19.49 | $17.66 | 18,756 |
| 2019-01-07 | $19.84 | $21.11 | $19.34 | $19.50 | $17.67 | 16,811 |
| 2019-01-04 | $19.75 | $20.21 | $19.70 | $19.75 | $17.90 | 19,342 |
| 2019-01-03 | $19.21 | $19.79 | $19.21 | $19.34 | $17.52 | 18,211 |
| 2019-01-02 | $19.36 | $19.86 | $19.30 | $19.50 | $17.67 | 20,285 |
| 2018-12-31 | $19.50 | $19.60 | $19.03 | $19.43 | $17.61 | 32,810 |
| 2018-12-28 | $19.46 | $20.00 | $19.24 | $19.42 | $17.60 | 39,064 |
| 2018-12-27 | $19.78 | $20.00 | $18.90 | $19.06 | $17.27 | 47,220 |
| 2018-12-26 | $19.46 | $20.01 | $19.36 | $19.98 | $18.10 | 33,858 |
| 2018-12-24 | $18.54 | $19.97 | $18.54 | $19.25 | $17.44 | 35,149 |
| 2018-12-21 | $19.86 | $20.70 | $18.65 | $19.13 | $17.33 | 66,444 |
| 2018-12-20 | $21.30 | $21.50 | $19.26 | $20.02 | $18.14 | 26,867 |
| 2018-12-19 | $21.21 | $21.75 | $21.07 | $21.14 | $19.16 | 20,252 |
| 2018-12-18 | $21.04 | $22.40 | $21.04 | $21.06 | $19.08 | 16,626 |
| 2018-12-17 | $21.01 | $23.11 | $20.88 | $20.88 | $18.92 | 7,280 |
| 2018-12-14 | $21.74 | $21.74 | $20.96 | $20.99 | $19.02 | 9,526 |
| 2018-12-13 | $22.02 | $22.02 | $21.21 | $21.21 | $19.22 | 6,448 |
| 2018-12-12 | $22.00 | $22.20 | $21.64 | $21.90 | $19.84 | 8,225 |
| 2018-12-11 | $22.10 | $22.58 | $21.95 | $21.99 | $19.93 | 2,959 |
| 2018-12-10 | $21.77 | $22.17 | $21.77 | $21.99 | $19.93 | 3,290 |
| 2018-12-07 | $23.00 | $23.00 | $22.01 | $22.24 | $20.15 | 25,959 |
| 2018-12-06 | $22.49 | $23.19 | $22.49 | $23.02 | $20.86 | 7,692 |
| 2018-12-04 | $22.49 | $22.65 | $22.49 | $22.63 | $20.51 | 4,858 |
| 2018-12-03 | $23.52 | $23.84 | $23.13 | $23.42 | $21.22 | 3,459 |
| 2018-11-30 | $23.66 | $23.85 | $23.05 | $23.48 | $21.28 | 13,107 |
| 2018-11-29 | $23.29 | $23.76 | $23.29 | $23.54 | $21.33 | 12,353 |
| 2018-11-28 | $23.15 | $23.50 | $23.05 | $23.40 | $21.20 | 13,746 |
| 2018-11-27 | $23.00 | $23.18 | $22.51 | $23.14 | $20.97 | 7,844 |
| 2018-11-26 | $23.47 | $23.47 | $22.74 | $22.92 | $20.77 | 6,053 |
| 2018-11-23 | $22.94 | $23.39 | $22.94 | $23.39 | $21.19 | 2,466 |
| 2018-11-21 | $22.70 | $23.10 | $22.70 | $23.09 | $20.92 | 8,612 |
| 2018-11-20 | $23.26 | $23.48 | $22.77 | $22.77 | $20.63 | 5,879 |
| 2018-11-19 | $23.46 | $23.50 | $23.29 | $23.29 | $21.10 | 4,049 |
| 2018-11-16 | $23.47 | $23.60 | $23.44 | $23.48 | $21.28 | 7,010 |
| 2018-11-15 | $23.29 | $23.74 | $23.06 | $23.59 | $21.38 | 5,775 |
| 2018-11-14 | $23.50 | $23.96 | $23.40 | $23.52 | $21.31 | 8,128 |
| 2018-11-13 | $23.41 | $23.73 | $23.01 | $23.35 | $21.16 | 14,149 |
| 2018-11-12 | $23.93 | $23.93 | $23.07 | $23.12 | $20.95 | 8,884 |
| 2018-11-09 | $23.05 | $23.90 | $23.05 | $23.83 | $21.59 | 11,762 |
| 2018-11-08 | $22.50 | $23.39 | $22.50 | $23.05 | $20.89 | 27,678 |
| 2018-11-07 | $22.40 | $22.65 | $21.96 | $22.50 | $20.39 | 25,994 |
| 2018-11-06 | $21.99 | $22.39 | $21.87 | $22.20 | $20.12 | 5,838 |
| 2018-11-05 | $21.89 | $22.40 | $21.88 | $21.88 | $19.83 | 15,476 |
| 2018-11-02 | $22.18 | $22.20 | $21.75 | $22.05 | $19.98 | 13,385 |
| 2018-11-01 | $22.04 | $22.11 | $21.80 | $22.00 | $19.93 | 5,548 |
| 2018-10-31 | $22.07 | $22.18 | $21.73 | $21.85 | $19.80 | 6,548 |
| 2018-10-30 | $21.68 | $22.35 | $21.39 | $21.96 | $19.90 | 10,543 |
| 2018-10-29 | $21.46 | $21.85 | $21.22 | $21.82 | $19.77 | 8,141 |
| 2018-10-26 | $21.49 | $21.49 | $20.68 | $21.38 | $19.28 | 8,853 |
| 2018-10-25 | $21.26 | $21.70 | $21.26 | $21.69 | $19.56 | 22,311 |
| 2018-10-24 | $21.00 | $22.35 | $20.95 | $21.15 | $19.08 | 25,205 |
| 2018-10-23 | $20.35 | $21.09 | $20.33 | $20.95 | $18.90 | 9,996 |
| 2018-10-22 | $21.09 | $21.65 | $21.09 | $21.33 | $19.24 | 6,327 |
| 2018-10-19 | $21.26 | $21.85 | $20.42 | $20.90 | $18.85 | 18,089 |
| 2018-10-18 | $21.20 | $21.50 | $21.01 | $21.47 | $19.37 | 12,498 |
| 2018-10-17 | $22.01 | $22.07 | $21.28 | $21.51 | $19.40 | 14,177 |
| 2018-10-16 | $21.95 | $22.49 | $21.95 | $22.35 | $20.16 | 10,158 |
| 2018-10-15 | $21.96 | $22.15 | $21.96 | $21.97 | $19.82 | 2,908 |
| 2018-10-12 | $22.20 | $22.66 | $21.50 | $21.84 | $19.70 | 22,929 |
| 2018-10-11 | $22.90 | $22.92 | $22.15 | $22.15 | $19.98 | 4,659 |
| 2018-10-10 | $23.23 | $23.23 | $22.86 | $22.90 | $20.66 | 5,344 |
| 2018-10-09 | $23.36 | $23.49 | $23.07 | $23.22 | $20.94 | 13,760 |
| 2018-10-08 | $23.20 | $23.50 | $23.15 | $23.48 | $21.18 | 5,391 |
| 2018-10-05 | $23.04 | $23.40 | $23.00 | $23.20 | $20.93 | 7,670 |
| 2018-10-04 | $23.96 | $23.97 | $23.70 | $23.90 | $21.56 | 4,012 |
| 2018-10-03 | $24.02 | $24.02 | $23.81 | $23.96 | $21.61 | 10,358 |
| 2018-10-02 | $24.01 | $24.01 | $23.58 | $23.88 | $21.54 | 5,427 |
| 2018-10-01 | $24.15 | $24.38 | $23.81 | $24.00 | $21.65 | 6,034 |
| 2018-09-28 | $24.15 | $24.20 | $23.30 | $24.20 | $21.83 | 6,494 |
| 2018-09-27 | $24.15 | $24.60 | $23.95 | $24.15 | $21.78 | 7,477 |
| 2018-09-26 | $24.45 | $24.55 | $24.25 | $24.35 | $21.96 | 6,959 |
| 2018-09-25 | $24.55 | $24.55 | $24.20 | $24.45 | $22.05 | 5,658 |
| 2018-09-24 | $24.85 | $25.13 | $24.20 | $24.50 | $22.10 | 6,277 |
| 2018-09-21 | $25.40 | $25.55 | $23.85 | $24.60 | $22.19 | 32,802 |
| 2018-09-20 | $25.55 | $25.70 | $25.38 | $25.50 | $23.00 | 12,107 |
| 2018-09-19 | $25.25 | $25.70 | $25.25 | $25.55 | $23.05 | 10,884 |
| 2018-09-18 | $25.40 | $25.60 | $25.35 | $25.50 | $23.00 | 9,541 |
| 2018-09-17 | $25.70 | $25.70 | $25.45 | $25.50 | $23.00 | 5,711 |
| 2018-09-14 | $25.90 | $26.05 | $25.30 | $25.55 | $23.05 | 18,031 |
| 2018-09-13 | $25.30 | $26.10 | $25.30 | $25.80 | $23.27 | 7,238 |
| 2018-09-12 | $25.58 | $26.00 | $25.05 | $25.75 | $23.23 | 21,137 |
| 2018-09-11 | $25.80 | $25.90 | $25.38 | $25.60 | $23.09 | 16,198 |
| 2018-09-10 | $25.80 | $25.90 | $25.55 | $25.80 | $23.27 | 10,463 |
| 2018-09-07 | $25.25 | $25.90 | $25.25 | $25.65 | $23.14 | 9,759 |
| 2018-09-06 | $25.05 | $25.65 | $24.90 | $25.30 | $22.82 | 25,410 |
| 2018-09-05 | $25.70 | $25.70 | $24.85 | $25.30 | $22.82 | 15,127 |
| 2018-09-04 | $25.00 | $25.60 | $24.75 | $25.05 | $22.59 | 4,046 |
| 2018-08-31 | $24.75 | $25.25 | $24.45 | $25.15 | $22.68 | 6,276 |
| 2018-08-30 | $25.00 | $25.25 | $24.20 | $24.90 | $22.46 | 6,079 |
| 2018-08-29 | $25.15 | $25.55 | $24.05 | $25.00 | $22.55 | 14,828 |
| 2018-08-28 | $26.00 | $26.00 | $25.40 | $25.60 | $23.09 | 8,207 |
| 2018-08-27 | $26.04 | $26.10 | $25.85 | $25.85 | $23.32 | 7,074 |
| 2018-08-24 | $25.95 | $25.95 | $25.70 | $25.90 | $23.36 | 3,260 |
| 2018-08-23 | $25.80 | $25.90 | $25.75 | $25.90 | $23.36 | 4,587 |
| 2018-08-22 | $25.50 | $25.90 | $25.50 | $25.80 | $23.27 | 5,237 |
| 2018-08-21 | $25.90 | $25.90 | $25.60 | $25.75 | $23.23 | 5,257 |
| 2018-08-20 | $25.95 | $25.95 | $25.75 | $25.85 | $23.32 | 2,217 |
| 2018-08-17 | $25.85 | $25.95 | $25.50 | $25.90 | $23.36 | 14,131 |
| 2018-08-16 | $26.00 | $26.00 | $25.61 | $25.90 | $23.36 | 4,201 |
| 2018-08-15 | $25.70 | $26.00 | $25.25 | $25.50 | $23.00 | 22,606 |
| 2018-08-14 | $25.30 | $26.05 | $25.30 | $25.70 | $23.18 | 30,357 |
| 2018-08-13 | $25.90 | $26.25 | $25.35 | $25.75 | $23.23 | 10,573 |
| 2018-08-10 | $25.65 | $25.95 | $25.50 | $25.65 | $23.14 | 1,827 |
| 2018-08-09 | $25.65 | $25.95 | $25.55 | $25.85 | $23.32 | 13,211 |
| 2018-08-08 | $25.70 | $25.70 | $25.40 | $25.45 | $22.96 | 3,037 |
| 2018-08-07 | $25.00 | $26.09 | $25.00 | $25.65 | $23.14 | 15,057 |
| 2018-08-06 | $24.95 | $24.95 | $24.70 | $24.90 | $22.46 | 3,651 |
| 2018-08-03 | $25.55 | $25.75 | $24.75 | $24.80 | $22.37 | 6,255 |
| 2018-08-02 | $24.90 | $25.50 | $24.90 | $25.50 | $23.00 | 8,498 |
| 2018-08-01 | $24.80 | $25.40 | $24.75 | $24.80 | $22.37 | 6,398 |
| 2018-07-31 | $24.70 | $25.25 | $24.45 | $24.75 | $22.32 | 6,744 |
| 2018-07-30 | $24.65 | $25.40 | $24.55 | $24.60 | $22.19 | 7,198 |
| 2018-07-27 | $24.95 | $26.00 | $24.55 | $24.70 | $22.28 | 13,794 |
| 2018-07-26 | $25.50 | $25.80 | $24.96 | $25.15 | $22.59 | 8,873 |
| 2018-07-25 | $25.15 | $25.75 | $24.90 | $25.35 | $22.77 | 6,000 |
| 2018-07-24 | $25.80 | $25.80 | $25.55 | $25.55 | $22.95 | 5,981 |
| 2018-07-23 | $25.60 | $25.75 | $25.40 | $25.60 | $23.00 | 5,022 |
| 2018-07-20 | $25.35 | $25.80 | $25.35 | $25.45 | $22.86 | 7,037 |
| 2018-07-19 | $25.20 | $25.65 | $25.10 | $25.30 | $22.73 | 11,846 |
| 2018-07-18 | $25.50 | $25.50 | $24.90 | $25.20 | $22.64 | 8,930 |
| 2018-07-17 | $25.20 | $25.20 | $24.70 | $25.10 | $22.55 | 8,475 |
| 2018-07-16 | $24.55 | $25.50 | $24.55 | $25.20 | $22.64 | 15,703 |
| 2018-07-13 | $25.05 | $25.05 | $24.45 | $24.60 | $22.10 | 10,722 |
| 2018-07-12 | $25.35 | $25.35 | $24.65 | $25.05 | $22.50 | 16,601 |
| 2018-07-11 | $25.25 | $25.40 | $25.10 | $25.20 | $22.64 | 17,317 |
| 2018-07-10 | $26.00 | $26.00 | $24.95 | $25.20 | $22.64 | 10,975 |
| 2018-07-09 | $25.95 | $26.05 | $25.60 | $25.90 | $23.27 | 8,383 |
| 2018-07-06 | $25.75 | $26.00 | $25.75 | $25.75 | $23.13 | 6,915 |
| 2018-07-05 | $25.60 | $26.00 | $25.60 | $25.90 | $23.27 | 15,056 |
| 2018-07-03 | $25.35 | $25.80 | $25.00 | $25.75 | $23.13 | 16,927 |
| 2018-07-02 | $24.95 | $25.35 | $24.90 | $25.35 | $22.77 | 6,386 |
| 2018-06-29 | $25.05 | $25.30 | $25.00 | $25.10 | $22.55 | 20,083 |
| 2018-06-28 | $25.05 | $25.30 | $24.80 | $25.10 | $22.55 | 15,476 |
| 2018-06-27 | $25.15 | $25.50 | $24.90 | $25.10 | $22.55 | 32,370 |
| 2018-06-26 | $24.80 | $25.45 | $24.80 | $25.30 | $22.73 | 18,165 |
| 2018-06-25 | $24.55 | $25.45 | $24.55 | $25.20 | $22.64 | 50,007 |
| 2018-06-22 | $24.00 | $24.70 | $23.65 | $24.50 | $22.01 | 722,232 |
| 2018-06-21 | $25.30 | $25.40 | $23.90 | $24.05 | $21.61 | 52,990 |
| 2018-06-20 | $24.80 | $26.25 | $24.80 | $25.35 | $22.77 | 62,958 |
| 2018-06-19 | $24.65 | $24.75 | $24.55 | $24.65 | $22.14 | 34,751 |
| 2018-06-18 | $24.70 | $24.75 | $24.35 | $24.50 | $22.01 | 22,876 |
| 2018-06-15 | $24.80 | $24.80 | $24.30 | $24.55 | $22.05 | 31,222 |
| 2018-06-14 | $24.40 | $24.60 | $24.33 | $24.45 | $21.96 | 21,245 |
| 2018-06-13 | $24.30 | $24.70 | $24.15 | $24.40 | $21.92 | 31,527 |
| 2018-06-12 | $23.95 | $24.40 | $23.95 | $24.10 | $21.65 | 21,065 |
| 2018-06-11 | $24.33 | $24.40 | $23.80 | $23.80 | $21.38 | 22,370 |
| 2018-06-08 | $24.45 | $24.45 | $23.40 | $23.75 | $21.34 | 13,685 |
| 2018-06-07 | $24.50 | $24.50 | $23.95 | $24.10 | $21.65 | 19,543 |
| 2018-06-06 | $24.15 | $24.40 | $23.95 | $24.00 | $21.56 | 22,600 |
| 2018-06-05 | $24.35 | $24.65 | $23.95 | $24.00 | $21.56 | 17,888 |
| 2018-06-04 | $24.15 | $24.65 | $24.15 | $24.30 | $21.83 | 13,930 |
| 2018-06-01 | $23.50 | $24.18 | $23.48 | $23.95 | $21.52 | 85,420 |
| 2018-05-31 | $23.10 | $23.95 | $23.10 | $23.45 | $21.07 | 17,991 |
| 2018-05-30 | $22.60 | $23.60 | $22.60 | $23.10 | $20.75 | 19,451 |
| 2018-05-29 | $23.25 | $23.40 | $22.55 | $22.60 | $20.30 | 9,828 |
| 2018-05-25 | $23.75 | $23.75 | $23.15 | $23.45 | $21.07 | 17,677 |
| 2018-05-24 | $23.35 | $23.55 | $23.11 | $23.45 | $21.07 | 7,523 |
| 2018-05-23 | $22.95 | $23.60 | $22.75 | $23.40 | $21.02 | 15,311 |
| 2018-05-22 | $23.41 | $23.90 | $23.25 | $23.40 | $21.02 | 9,679 |
| 2018-05-21 | $23.35 | $23.55 | $23.08 | $23.40 | $21.02 | 23,337 |
| 2018-05-18 | $23.75 | $23.80 | $23.20 | $23.40 | $21.02 | 20,098 |
| 2018-05-17 | $23.50 | $24.24 | $23.30 | $23.70 | $21.29 | 26,892 |
| 2018-05-16 | $23.55 | $23.67 | $23.30 | $23.50 | $21.11 | 6,866 |
| 2018-05-15 | $23.45 | $23.70 | $23.30 | $23.60 | $21.20 | 43,082 |
| 2018-05-14 | $23.60 | $23.90 | $23.20 | $23.50 | $21.11 | 27,977 |
| 2018-05-11 | $24.00 | $24.00 | $23.35 | $23.50 | $21.11 | 17,301 |
| 2018-05-10 | $23.35 | $23.75 | $23.10 | $23.70 | $21.29 | 19,522 |
| 2018-05-09 | $23.70 | $23.70 | $23.13 | $23.20 | $20.84 | 19,937 |
| 2018-05-08 | $23.25 | $23.65 | $23.25 | $23.50 | $21.11 | 21,185 |
| 2018-05-07 | $23.50 | $23.50 | $23.10 | $23.25 | $20.89 | 36,270 |
| 2018-05-04 | $22.65 | $23.45 | $22.57 | $23.45 | $21.07 | 49,969 |
| 2018-05-03 | $23.30 | $23.30 | $22.80 | $22.80 | $20.48 | 4,739 |
| 2018-05-02 | $23.00 | $23.00 | $22.85 | $22.95 | $20.62 | 19,050 |
| 2018-05-01 | $23.05 | $23.05 | $22.90 | $23.00 | $20.66 | 6,607 |
| 2018-04-30 | $23.10 | $23.55 | $22.95 | $23.05 | $20.71 | 35,836 |
| 2018-04-27 | $22.88 | $23.10 | $22.80 | $23.05 | $20.71 | 31,990 |
| 2018-04-26 | $23.58 | $23.58 | $22.95 | $23.00 | $20.57 | 10,815 |
| 2018-04-25 | $23.20 | $23.43 | $22.80 | $23.05 | $20.62 | 12,521 |
| 2018-04-24 | $23.00 | $23.40 | $23.00 | $23.20 | $20.75 | 12,009 |
| 2018-04-23 | $23.25 | $23.50 | $23.10 | $23.30 | $20.84 | 34,404 |
| 2018-04-20 | $22.90 | $23.10 | $22.65 | $23.00 | $20.57 | 11,453 |
| 2018-04-19 | $22.50 | $23.00 | $22.50 | $23.00 | $20.57 | 10,701 |
| 2018-04-18 | $22.40 | $23.01 | $21.95 | $22.50 | $20.13 | 14,111 |
| 2018-04-17 | $22.65 | $22.75 | $22.35 | $22.45 | $20.08 | 61,481 |
| 2018-04-16 | $22.75 | $22.85 | $22.55 | $22.70 | $20.30 | 14,507 |
| 2018-04-13 | $22.70 | $22.75 | $22.60 | $22.70 | $20.30 | 2,804 |
| 2018-04-12 | $22.75 | $22.75 | $22.70 | $22.70 | $20.30 | 9,062 |
| 2018-04-11 | $22.85 | $23.00 | $22.85 | $23.00 | $20.57 | 3,965 |
| 2018-04-10 | $22.55 | $22.90 | $22.50 | $22.90 | $20.48 | 9,305 |
| 2018-04-09 | $22.80 | $22.90 | $22.41 | $22.60 | $20.21 | 8,953 |
| 2018-04-06 | $22.90 | $22.95 | $22.65 | $22.95 | $20.53 | 17,157 |
| 2018-04-05 | $22.75 | $23.20 | $22.75 | $22.95 | $20.53 | 7,646 |
| 2018-04-04 | $22.80 | $22.90 | $22.75 | $22.90 | $20.48 | 9,792 |
| 2018-04-03 | $22.90 | $23.00 | $22.50 | $22.55 | $20.17 | 47,314 |
| 2018-04-02 | $22.90 | $23.00 | $22.85 | $22.95 | $20.53 | 11,132 |
| 2018-03-29 | $23.00 | $23.00 | $22.65 | $22.90 | $20.48 | 9,274 |
| 2018-03-28 | $22.90 | $23.00 | $22.68 | $22.95 | $20.53 | 8,534 |
| 2018-03-27 | $22.90 | $23.50 | $22.50 | $23.25 | $20.80 | 31,273 |
| 2018-03-26 | $22.15 | $22.90 | $22.01 | $22.75 | $20.35 | 35,521 |
| 2018-03-23 | $21.40 | $22.40 | $21.40 | $22.00 | $19.68 | 8,483 |
| 2018-03-22 | $21.75 | $22.00 | $21.55 | $22.00 | $19.68 | 35,872 |
| 2018-03-21 | $21.50 | $21.70 | $21.25 | $21.50 | $19.23 | 114,391 |
| 2018-03-20 | $21.15 | $21.55 | $21.05 | $21.05 | $18.83 | 28,402 |
| 2018-03-19 | $22.45 | $22.45 | $20.95 | $20.95 | $18.74 | 11,278 |
| 2018-03-16 | $21.40 | $21.75 | $20.95 | $21.30 | $19.05 | 32,627 |
| 2018-03-15 | $22.50 | $22.70 | $21.45 | $21.45 | $19.19 | 34,638 |
| 2018-03-14 | $22.40 | $22.65 | $21.95 | $22.15 | $19.81 | 18,195 |
| 2018-03-13 | $22.05 | $22.50 | $21.55 | $22.50 | $20.13 | 17,927 |
| 2018-03-12 | $22.35 | $22.85 | $22.15 | $22.40 | $20.04 | 7,284 |
| 2018-03-09 | $21.40 | $23.00 | $21.40 | $22.55 | $20.17 | 22,992 |
| 2018-03-08 | $22.10 | $22.45 | $21.95 | $22.00 | $19.68 | 10,409 |
| 2018-03-07 | $22.30 | $22.45 | $21.90 | $21.90 | $19.59 | 13,858 |
| 2018-03-06 | $21.75 | $22.25 | $21.75 | $21.85 | $19.54 | 9,733 |
| 2018-03-05 | $21.15 | $22.10 | $21.15 | $21.80 | $19.50 | 8,711 |
| 2018-03-02 | $21.15 | $21.15 | $21.15 | $21.15 | $18.92 | 352 |
| 2018-03-01 | $21.45 | $21.55 | $21.09 | $21.10 | $18.87 | 50,228 |
| 2018-02-28 | $21.10 | $21.45 | $21.03 | $21.35 | $19.10 | 6,817 |
| 2018-02-27 | $20.95 | $21.10 | $20.75 | $21.00 | $18.78 | 4,028 |
| 2018-02-26 | $21.05 | $21.05 | $21.05 | $21.05 | $18.83 | 204 |
| 2018-02-23 | $20.95 | $21.40 | $20.90 | $21.05 | $18.83 | 2,947 |
| 2018-02-22 | $21.05 | $21.70 | $21.00 | $21.05 | $18.83 | 11,651 |
| 2018-02-21 | $21.00 | $21.80 | $20.60 | $21.40 | $19.14 | 5,600 |
| 2018-02-20 | $21.10 | $21.65 | $21.10 | $21.15 | $18.92 | 5,885 |
| 2018-02-16 | $21.50 | $22.20 | $21.50 | $21.70 | $19.41 | 7,649 |
| 2018-02-15 | $21.35 | $21.50 | $21.34 | $21.40 | $19.14 | 1,169 |
| 2018-02-14 | $21.05 | $21.50 | $20.90 | $21.20 | $18.96 | 11,090 |
| 2018-02-13 | $20.56 | $21.40 | $20.56 | $20.85 | $18.65 | 17,890 |
| 2018-02-12 | $21.25 | $21.75 | $21.25 | $21.40 | $19.14 | 2,581 |
| 2018-02-09 | $21.85 | $22.00 | $21.50 | $21.55 | $19.28 | 4,786 |
| 2018-02-08 | $22.00 | $22.05 | $21.60 | $21.60 | $19.32 | 4,658 |
| 2018-02-07 | $22.05 | $22.05 | $21.95 | $22.05 | $19.72 | 3,354 |
| 2018-02-06 | $22.15 | $22.25 | $21.61 | $22.05 | $19.72 | 13,400 |
| 2018-02-05 | $21.95 | $22.25 | $21.45 | $22.00 | $19.68 | 5,927 |
| 2018-02-02 | $21.55 | $22.05 | $21.55 | $21.75 | $19.45 | 3,322 |
| 2018-02-01 | $21.60 | $22.00 | $21.60 | $21.85 | $19.54 | 748 |
| 2018-01-31 | $21.85 | $22.25 | $21.45 | $21.85 | $19.54 | 2,406 |
| 2018-01-30 | $21.50 | $22.30 | $21.41 | $21.80 | $19.41 | 1,620 |
| 2018-01-29 | $21.75 | $21.88 | $21.00 | $21.00 | $18.70 | 752 |
| 2018-01-26 | $22.65 | $22.75 | $21.80 | $21.80 | $19.41 | 9,519 |
| 2018-01-25 | $22.90 | $22.95 | $22.15 | $22.15 | $19.72 | 826 |
| 2018-01-24 | $21.95 | $22.60 | $21.80 | $22.60 | $20.12 | 2,833 |
| 2018-01-23 | $21.75 | $22.55 | $21.70 | $22.55 | $20.08 | 1,959 |
| 2018-01-22 | $21.17 | $22.20 | $21.17 | $21.75 | $19.37 | 33,938 |
| 2018-01-19 | $22.25 | $22.50 | $22.25 | $22.50 | $20.03 | 2,202 |
| 2018-01-18 | $22.41 | $22.46 | $22.30 | $22.30 | $19.86 | 3,954 |
| 2018-01-17 | $23.05 | $23.05 | $22.35 | $22.35 | $19.90 | 8,137 |
| 2018-01-16 | $22.85 | $23.08 | $22.55 | $22.75 | $20.26 | 8,032 |
| 2018-01-12 | $22.70 | $22.85 | $22.55 | $22.60 | $20.12 | 5,917 |
| 2018-01-11 | $22.45 | $22.90 | $22.42 | $22.70 | $20.21 | 8,977 |
| 2018-01-10 | $22.45 | $22.92 | $22.45 | $22.45 | $19.99 | 18,666 |
| 2018-01-09 | $22.40 | $22.50 | $22.30 | $22.35 | $19.90 | 12,416 |
| 2018-01-08 | $22.30 | $22.43 | $22.30 | $22.40 | $19.94 | 8,124 |
| 2018-01-05 | $22.95 | $22.95 | $22.40 | $22.65 | $20.17 | 4,272 |
| 2018-01-04 | $22.60 | $22.85 | $22.60 | $22.85 | $20.35 | 2,285 |
| 2018-01-03 | $22.60 | $22.60 | $22.41 | $22.45 | $19.99 | 8,921 |
| 2018-01-02 | $22.69 | $22.69 | $22.45 | $22.45 | $19.99 | 39,553 |
| 2017-12-29 | $22.50 | $22.90 | $22.25 | $22.60 | $20.12 | 15,315 |
| 2017-12-28 | $22.80 | $23.00 | $22.60 | $22.65 | $20.17 | 5,649 |
| 2017-12-27 | $22.80 | $22.85 | $22.70 | $22.70 | $20.21 | 3,800 |
| 2017-12-26 | $23.00 | $23.35 | $22.76 | $22.80 | $20.30 | 3,685 |
| 2017-12-22 | $23.00 | $23.10 | $22.75 | $22.85 | $20.35 | 3,782 |
| 2017-12-21 | $23.15 | $23.15 | $22.80 | $22.90 | $20.39 | 9,154 |
| 2017-12-20 | $23.45 | $23.45 | $22.60 | $22.60 | $20.12 | 10,119 |
| 2017-12-19 | $23.50 | $23.70 | $23.20 | $23.20 | $20.66 | 2,341 |
| 2017-12-18 | $24.25 | $24.25 | $23.10 | $23.10 | $20.57 | 20,446 |
| 2017-12-15 | $23.15 | $23.60 | $22.90 | $23.60 | $21.01 | 10,883 |
| 2017-12-14 | $23.40 | $23.60 | $23.25 | $23.30 | $20.75 | 5,712 |
| 2017-12-13 | $23.73 | $24.10 | $23.50 | $23.50 | $20.92 | 790 |
| 2017-12-12 | $23.15 | $24.00 | $23.15 | $24.00 | $21.37 | 10,561 |
| 2017-12-11 | $23.70 | $24.40 | $23.65 | $24.25 | $21.59 | 6,275 |
| 2017-12-08 | $23.50 | $23.85 | $23.50 | $23.50 | $20.92 | 3,932 |
| 2017-12-07 | $23.50 | $23.50 | $23.25 | $23.45 | $20.88 | 422 |
| 2017-12-06 | $23.15 | $23.40 | $23.15 | $23.40 | $20.84 | 2,968 |
| 2017-12-05 | $23.40 | $23.85 | $23.20 | $23.45 | $20.88 | 6,578 |
| 2017-12-04 | $24.50 | $24.87 | $23.90 | $23.90 | $21.28 | 2,916 |
| 2017-12-01 | $24.07 | $24.40 | $24.05 | $24.40 | $21.73 | 1,008 |
| 2017-11-30 | $24.25 | $24.50 | $24.01 | $24.50 | $21.81 | 2,589 |
| 2017-11-29 | $24.00 | $24.50 | $23.85 | $24.50 | $21.81 | 1,607 |
| 2017-11-28 | $23.60 | $23.95 | $23.60 | $23.95 | $21.32 | 1,858 |
| 2017-11-27 | $23.55 | $23.60 | $23.06 | $23.35 | $20.79 | 5,208 |
| 2017-11-24 | $23.20 | $23.50 | $23.20 | $23.50 | $20.92 | 786 |
| 2017-11-22 | $23.50 | $23.50 | $22.87 | $22.87 | $20.36 | 2,428 |
| 2017-11-21 | $23.70 | $23.85 | $23.20 | $23.20 | $20.66 | 9,530 |
| 2017-11-20 | $23.20 | $23.75 | $23.20 | $23.75 | $21.15 | 1,335 |
| 2017-11-17 | $23.05 | $23.15 | $22.55 | $23.15 | $20.61 | 3,619 |
| 2017-11-16 | $23.00 | $23.10 | $22.90 | $23.10 | $20.57 | 3,523 |
| 2017-11-15 | $23.70 | $23.70 | $23.00 | $23.15 | $20.61 | 5,243 |
| 2017-11-14 | $23.20 | $24.50 | $22.90 | $23.25 | $20.70 | 3,056 |
| 2017-11-13 | $23.10 | $23.55 | $22.90 | $23.15 | $20.61 | 3,095 |
| 2017-11-10 | $22.75 | $23.10 | $22.75 | $22.90 | $20.39 | 11,008 |
| 2017-11-09 | $22.80 | $23.20 | $22.80 | $22.80 | $20.30 | 7,608 |
| 2017-11-08 | $22.45 | $22.65 | $22.45 | $22.55 | $20.08 | 1,294 |
| 2017-11-07 | $22.65 | $22.65 | $22.65 | $22.65 | $20.17 | 724 |
| 2017-11-06 | $22.75 | $22.75 | $22.75 | $22.75 | $20.26 | 335 |
| 2017-11-03 | $22.85 | $22.85 | $22.50 | $22.85 | $20.35 | 4,828 |
| 2017-11-02 | $22.85 | $22.90 | $22.80 | $22.85 | $20.35 | 2,509 |
| 2017-11-01 | $22.85 | $23.10 | $22.78 | $22.85 | $20.35 | 3,588 |
| 2017-10-31 | $22.90 | $23.40 | $22.76 | $22.90 | $20.39 | 2,361 |
| 2017-10-30 | $22.80 | $23.05 | $22.80 | $22.85 | $20.27 | 1,220 |
| 2017-10-27 | $22.80 | $23.37 | $22.80 | $22.85 | $20.27 | 50,468 |
| 2017-10-26 | $23.30 | $23.35 | $22.95 | $22.95 | $20.35 | 422 |
| 2017-10-25 | $23.50 | $23.50 | $23.40 | $23.40 | $20.75 | 728 |
| 2017-10-24 | $21.90 | $23.10 | $21.90 | $22.90 | $20.31 | 11,982 |
| 2017-10-23 | $22.20 | $22.20 | $21.35 | $21.35 | $18.94 | 904 |
| 2017-10-20 | $21.95 | $22.10 | $21.95 | $22.05 | $19.56 | 1,051 |
| 2017-10-19 | $22.20 | $22.20 | $22.15 | $22.15 | $19.64 | 335 |
| 2017-10-18 | $22.00 | $22.20 | $21.55 | $21.75 | $19.29 | 3,084 |
| 2017-10-17 | $21.70 | $21.70 | $21.70 | $21.70 | $19.25 | 130 |
| 2017-10-16 | $21.65 | $21.70 | $21.55 | $21.70 | $19.25 | 2,191 |
| 2017-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $19.25 | 336 |
| 2017-10-12 | $21.75 | $21.80 | $21.50 | $21.50 | $19.07 | 3,495 |
| 2017-10-11 | $21.50 | $21.75 | $21.50 | $21.75 | $19.29 | 4,400 |
| 2017-10-10 | $20.90 | $21.60 | $20.90 | $21.50 | $19.07 | 8,617 |
| 2017-10-09 | $20.84 | $21.10 | $20.84 | $21.00 | $18.63 | 3,998 |
| 2017-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $18.58 | 210 |
| 2017-10-05 | $20.90 | $21.25 | $20.90 | $21.00 | $18.63 | 3,467 |
| 2017-10-04 | $21.10 | $21.20 | $20.85 | $20.85 | $18.49 | 4,134 |
| 2017-10-03 | $20.95 | $21.28 | $20.90 | $21.00 | $18.63 | 8,573 |
| 2017-10-02 | $20.65 | $21.05 | $20.65 | $20.90 | $18.54 | 18,145 |
| 2017-09-29 | $20.15 | $20.90 | $20.15 | $20.45 | $18.14 | 88,516 |
| 2017-09-28 | $20.25 | $20.55 | $20.05 | $20.10 | $17.83 | 14,435 |
| 2017-09-27 | $20.30 | $21.20 | $20.20 | $20.30 | $18.00 | 19,035 |
| 2017-09-26 | $20.15 | $20.30 | $20.15 | $20.20 | $17.92 | 4,623 |
| 2017-09-25 | $20.40 | $20.45 | $20.05 | $20.15 | $17.87 | 5,711 |
| 2017-09-22 | $20.40 | $20.45 | $20.25 | $20.35 | $18.05 | 4,606 |
| 2017-09-21 | $20.35 | $20.65 | $20.30 | $20.40 | $18.09 | 7,832 |
| 2017-09-20 | $21.05 | $21.20 | $20.90 | $20.90 | $18.54 | 1,959 |
| 2017-09-19 | $20.90 | $20.96 | $20.90 | $20.96 | $18.59 | 1,236 |
| 2017-09-18 | $20.35 | $21.00 | $20.25 | $20.85 | $18.49 | 1,873 |
| 2017-09-15 | $19.70 | $20.60 | $19.70 | $20.60 | $18.27 | 11,830 |
| 2017-09-14 | $19.90 | $21.00 | $19.60 | $19.65 | $17.43 | 4,767 |
| 2017-09-13 | $20.05 | $20.50 | $20.05 | $20.50 | $18.18 | 915 |
| 2017-09-12 | $20.35 | $20.80 | $20.25 | $20.25 | $17.96 | 2,391 |
| 2017-09-11 | $20.55 | $21.40 | $20.30 | $20.40 | $18.09 | 1,112 |
| 2017-09-08 | $20.55 | $20.55 | $20.05 | $20.05 | $17.78 | 2,599 |
| 2017-09-07 | $20.70 | $21.20 | $20.10 | $20.35 | $18.05 | 1,493 |
| 2017-09-06 | $20.80 | $21.20 | $20.80 | $20.80 | $18.45 | 761 |
| 2017-09-05 | $21.10 | $21.10 | $21.00 | $21.00 | $18.63 | 6,199 |
| 2017-09-01 | $21.25 | $21.25 | $21.10 | $21.10 | $18.71 | 1,088 |
| 2017-08-31 | $21.20 | $21.40 | $21.10 | $21.10 | $18.71 | 3,552 |
| 2017-08-30 | $21.35 | $21.35 | $21.00 | $21.20 | $18.80 | 4,383 |
| 2017-08-29 | $21.00 | $21.10 | $21.00 | $21.00 | $18.63 | 2,863 |
| 2017-08-28 | $21.40 | $21.40 | $21.00 | $21.00 | $18.63 | 5,549 |
| 2017-08-25 | $21.02 | $21.10 | $20.85 | $21.10 | $18.71 | 3,035 |
| 2017-08-24 | $21.20 | $21.20 | $21.20 | $21.20 | $18.80 | 100 |
| 2017-08-23 | $21.50 | $21.50 | $20.80 | $20.80 | $18.45 | 981 |
| 2017-08-22 | $20.75 | $20.80 | $20.35 | $20.70 | $18.36 | 3,147 |
| 2017-08-21 | $20.50 | $20.50 | $20.50 | $20.50 | $18.18 | 19 |
| 2017-08-18 | $20.35 | $20.55 | $20.30 | $20.50 | $18.18 | 1,084 |
| 2017-08-17 | $21.25 | $21.25 | $20.50 | $20.50 | $18.18 | 11,130 |
| 2017-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $18.36 | 253 |
| 2017-08-15 | $21.00 | $21.00 | $20.60 | $20.60 | $18.27 | 713 |
| 2017-08-14 | $20.90 | $20.95 | $20.68 | $20.95 | $18.58 | 2,451 |
| 2017-08-11 | $20.65 | $20.75 | $20.60 | $20.75 | $18.40 | 1,172 |
| 2017-08-10 | $20.55 | $20.85 | $20.15 | $20.85 | $18.49 | 5,071 |
| 2017-08-09 | $20.85 | $21.01 | $20.55 | $20.55 | $18.23 | 2,766 |
| 2017-08-08 | $20.65 | $20.65 | $20.55 | $20.60 | $18.27 | 2,131 |
| 2017-08-07 | $20.95 | $21.08 | $20.50 | $20.50 | $18.18 | 8,696 |
| 2017-08-04 | $21.45 | $21.45 | $20.95 | $20.95 | $18.58 | 1,857 |
| 2017-08-03 | $21.30 | $21.40 | $21.00 | $21.00 | $18.63 | 1,218 |
| 2017-08-02 | $21.60 | $21.80 | $20.80 | $21.15 | $18.76 | 2,434 |
| 2017-08-01 | $20.90 | $22.00 | $20.72 | $21.85 | $19.38 | 10,075 |
| 2017-07-31 | $20.95 | $20.95 | $20.95 | $20.95 | $18.58 | 271 |
| 2017-07-28 | $21.49 | $21.49 | $20.80 | $20.85 | $18.49 | 2,447 |
| 2017-07-27 | $20.80 | $21.15 | $20.80 | $20.85 | $18.49 | 849 |
| 2017-07-26 | $21.00 | $21.00 | $20.75 | $20.80 | $18.37 | 1,033 |
| 2017-07-25 | $20.85 | $22.20 | $20.70 | $20.70 | $18.28 | 9,819 |
| 2017-07-24 | $20.75 | $20.80 | $20.55 | $20.80 | $18.37 | 2,063 |
| 2017-07-21 | $20.75 | $20.90 | $20.75 | $20.75 | $18.32 | 8,245 |
| 2017-07-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.19 | 182 |
| 2017-07-19 | $20.80 | $21.07 | $20.01 | $20.15 | $17.79 | 3,208 |
| 2017-07-18 | $20.55 | $21.10 | $20.55 | $20.55 | $18.15 | 5,722 |
| 2017-07-17 | $20.35 | $20.60 | $20.25 | $20.60 | $18.19 | 3,732 |
| 2017-07-14 | $20.75 | $20.80 | $20.75 | $20.75 | $18.32 | 510 |
| 2017-07-13 | $20.45 | $20.45 | $20.45 | $20.45 | $18.06 | 273 |
| 2017-07-12 | $20.60 | $20.65 | $20.45 | $20.45 | $18.06 | 2,843 |
| 2017-07-11 | $20.50 | $20.65 | $20.05 | $20.40 | $18.02 | 8,509 |
| 2017-07-10 | $20.30 | $20.75 | $20.20 | $20.20 | $17.84 | 3,801 |
| 2017-07-07 | $20.10 | $20.48 | $19.88 | $20.30 | $17.93 | 4,359 |
| 2017-07-06 | $21.40 | $21.40 | $19.50 | $20.00 | $17.66 | 14,596 |
| 2017-07-05 | $21.25 | $21.30 | $21.05 | $21.05 | $18.59 | 12,242 |
| 2017-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 60 |
| 2017-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.54 | 100 |
| 2017-06-29 | $21.00 | $21.20 | $21.00 | $21.05 | $18.59 | 29,066 |
| 2017-06-28 | $21.10 | $21.30 | $21.10 | $21.10 | $18.63 | 1,866 |
| 2017-06-27 | $21.25 | $21.25 | $21.25 | $21.25 | $18.77 | 235 |
| 2017-06-26 | $21.25 | $21.25 | $21.00 | $21.10 | $18.63 | 1,373 |
| 2017-06-23 | $21.00 | $21.20 | $21.00 | $21.10 | $18.63 | 3,906 |
| 2017-06-22 | $21.10 | $21.35 | $21.10 | $21.35 | $18.85 | 484 |
| 2017-06-21 | $21.15 | $21.35 | $21.15 | $21.35 | $18.85 | 1,618 |
| 2017-06-20 | $21.85 | $21.85 | $21.10 | $21.20 | $18.72 | 5,539 |
| 2017-06-19 | $22.00 | $22.25 | $21.70 | $21.70 | $19.16 | 2,051 |
| 2017-06-16 | $21.57 | $21.90 | $21.57 | $21.90 | $19.34 | 1,206 |
| 2017-06-15 | $21.30 | $21.85 | $21.25 | $21.60 | $19.07 | 2,220 |
| 2017-06-14 | $20.90 | $21.65 | $20.90 | $21.30 | $18.81 | 5,825 |
| 2017-06-13 | $19.50 | $21.00 | $19.45 | $21.00 | $18.54 | 9,818 |
| 2017-06-12 | $20.80 | $21.05 | $18.90 | $19.30 | $17.04 | 32,597 |
| 2017-06-09 | $21.00 | $21.00 | $20.75 | $20.75 | $18.32 | 555 |
| 2017-06-08 | $20.70 | $21.30 | $20.40 | $20.50 | $18.10 | 39 |
| 2017-06-07 | $20.90 | $21.00 | $20.50 | $20.50 | $18.10 | 65 |
| 2017-06-06 | $20.85 | $21.45 | $20.85 | $21.00 | $18.54 | 1,068 |
| 2017-06-05 | $22.00 | $22.00 | $21.00 | $21.55 | $19.03 | 1,109 |
| 2017-06-02 | $21.15 | $22.45 | $20.90 | $21.90 | $19.34 | 14,453 |
| 2017-06-01 | $21.35 | $21.95 | $20.90 | $21.15 | $18.68 | 3,802 |
| 2017-05-31 | $21.50 | $21.60 | $20.75 | $21.60 | $19.07 | 6,334 |
| 2017-05-30 | $21.50 | $21.65 | $20.15 | $21.55 | $19.03 | 7,841 |
| 2017-05-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.32 | 623 |
| 2017-05-25 | $21.05 | $21.71 | $20.05 | $21.35 | $18.85 | 5,849 |
| 2017-05-24 | $19.95 | $20.85 | $19.95 | $20.54 | $18.14 | 8,441 |
| 2017-05-23 | $20.20 | $20.55 | $20.13 | $20.55 | $18.15 | 9,079 |
| 2017-05-22 | $20.35 | $20.40 | $20.00 | $20.05 | $17.71 | 5,938 |
| 2017-05-19 | $19.20 | $20.60 | $19.15 | $20.30 | $17.93 | 26,516 |
| 2017-05-18 | $18.80 | $19.50 | $18.65 | $19.05 | $16.82 | 4,973 |
| 2017-05-17 | $19.75 | $19.84 | $18.50 | $18.65 | $16.47 | 5,576 |
| 2017-05-16 | $20.35 | $20.45 | $19.75 | $20.05 | $17.71 | 5,516 |
| 2017-05-15 | $19.55 | $20.60 | $19.25 | $20.60 | $18.19 | 8,913 |
| 2017-05-12 | $20.00 | $20.40 | $19.20 | $19.45 | $17.18 | 6,408 |
| 2017-05-11 | $19.90 | $20.35 | $19.50 | $20.10 | $17.75 | 10,910 |
| 2017-05-10 | $20.25 | $20.50 | $19.75 | $19.85 | $17.53 | 6,344 |
| 2017-05-09 | $20.35 | $20.60 | $19.80 | $20.15 | $17.79 | 2,883 |
| 2017-05-08 | $20.25 | $20.80 | $20.25 | $20.45 | $18.06 | 861 |
| 2017-05-05 | $20.60 | $20.70 | $20.35 | $20.65 | $18.24 | 1,416 |
| 2017-05-04 | $20.75 | $20.95 | $20.30 | $20.65 | $18.24 | 2,589 |
| 2017-05-03 | $20.25 | $20.55 | $20.25 | $20.55 | $18.15 | 900 |
| 2017-05-02 | $20.85 | $20.90 | $20.45 | $20.55 | $18.15 | 6,312 |
| 2017-05-01 | $21.50 | $21.50 | $20.80 | $20.80 | $18.37 | 1,310 |
| 2017-04-28 | $20.40 | $20.40 | $20.25 | $20.25 | $17.88 | 944 |
| 2017-04-27 | $20.67 | $20.80 | $20.23 | $20.30 | $17.93 | 5,651 |
| 2017-04-26 | $21.28 | $21.28 | $21.20 | $21.20 | $18.64 | 532 |
| 2017-04-25 | $20.60 | $21.40 | $20.35 | $20.70 | $18.20 | 6,624 |
| 2017-04-24 | $20.90 | $21.98 | $20.41 | $20.60 | $18.11 | 7,725 |
| 2017-04-21 | $20.60 | $20.60 | $20.40 | $20.40 | $17.94 | 1,810 |
| 2017-04-20 | $20.05 | $20.75 | $20.05 | $20.45 | $17.98 | 902 |
| 2017-04-19 | $20.20 | $21.10 | $20.08 | $20.35 | $17.89 | 8,295 |
| 2017-04-18 | $20.06 | $20.20 | $19.95 | $20.00 | $17.58 | 1,344 |
| 2017-04-17 | $20.15 | $20.55 | $19.90 | $19.93 | $17.52 | 12,496 |
| 2017-04-13 | $20.10 | $20.25 | $20.10 | $20.20 | $17.76 | 3,278 |
| 2017-04-12 | $20.55 | $20.55 | $20.05 | $20.25 | $17.80 | 7,130 |
| 2017-04-11 | $21.00 | $21.10 | $20.70 | $20.70 | $18.20 | 765 |
| 2017-04-10 | $21.35 | $21.40 | $20.60 | $20.60 | $18.11 | 4,962 |
| 2017-04-07 | $21.45 | $21.95 | $21.20 | $21.20 | $18.64 | 3,418 |
| 2017-04-06 | $21.65 | $21.65 | $21.00 | $21.65 | $19.03 | 1,362 |
| 2017-04-05 | $21.75 | $21.75 | $21.15 | $21.30 | $18.73 | 4,442 |
| 2017-04-04 | $21.65 | $21.75 | $21.65 | $21.70 | $19.08 | 4,754 |
| 2017-04-03 | $21.90 | $21.90 | $21.55 | $21.55 | $18.95 | 1,632 |
| 2017-03-31 | $22.30 | $22.30 | $21.70 | $22.00 | $19.34 | 2,492 |
| 2017-03-30 | $22.40 | $22.40 | $22.40 | $22.40 | $19.69 | 2,276 |
| 2017-03-29 | $21.84 | $22.05 | $21.80 | $21.85 | $19.21 | 3,200 |
| 2017-03-28 | $22.45 | $22.50 | $22.10 | $22.20 | $19.52 | 3,015 |
| 2017-03-27 | $22.00 | $23.00 | $21.08 | $22.50 | $19.78 | 14,187 |
| 2017-03-24 | $22.35 | $22.65 | $21.60 | $22.50 | $19.78 | 3,148 |
| 2017-03-23 | $22.40 | $22.55 | $21.95 | $21.95 | $19.30 | 1,768 |
| 2017-03-22 | $22.70 | $22.70 | $21.00 | $22.31 | $19.62 | 8,726 |
| 2017-03-21 | $22.60 | $23.00 | $21.40 | $22.75 | $20.00 | 6,281 |
| 2017-03-20 | $22.15 | $23.25 | $21.20 | $22.50 | $19.78 | 16,871 |
| 2017-03-17 | $21.30 | $23.00 | $20.95 | $22.70 | $19.96 | 110,274 |
| 2017-03-16 | $21.35 | $21.40 | $21.20 | $21.20 | $18.64 | 1,009 |
| 2017-03-15 | $20.95 | $21.50 | $20.95 | $21.15 | $18.59 | 2,636 |
| 2017-03-14 | $20.65 | $20.95 | $19.90 | $20.85 | $18.33 | 4,248 |
| 2017-03-13 | $20.90 | $20.90 | $19.79 | $20.60 | $18.11 | 1,894 |
| 2017-03-10 | $20.85 | $20.90 | $20.55 | $20.70 | $18.20 | 3,842 |
| 2017-03-09 | $20.80 | $20.80 | $20.65 | $20.65 | $18.16 | 456 |
| 2017-03-08 | $19.55 | $20.95 | $19.55 | $20.15 | $17.72 | 4,125 |
| 2017-03-07 | $20.75 | $20.75 | $19.60 | $20.00 | $17.58 | 2,586 |
| 2017-03-06 | $20.90 | $21.20 | $19.27 | $20.35 | $17.89 | 31,950 |
| 2017-03-03 | $20.75 | $20.90 | $19.80 | $20.80 | $18.29 | 36,682 |
| 2017-03-02 | $21.25 | $21.25 | $20.50 | $20.55 | $18.07 | 6,872 |
| 2017-03-01 | $20.60 | $21.65 | $20.05 | $21.15 | $18.59 | 7,719 |
| 2017-02-28 | $20.75 | $20.80 | $20.25 | $20.25 | $17.80 | 3,943 |
| 2017-02-27 | $20.70 | $22.00 | $20.65 | $20.90 | $18.38 | 4,499 |
| 2017-02-24 | $20.90 | $21.95 | $20.80 | $20.80 | $18.29 | 3,667 |
| 2017-02-23 | $20.65 | $21.20 | $20.20 | $20.90 | $18.38 | 7,916 |
| 2017-02-22 | $20.60 | $21.45 | $20.50 | $21.13 | $18.57 | 2,300 |
| 2017-02-21 | $21.90 | $22.10 | $21.45 | $21.50 | $18.90 | 9,204 |
| 2017-02-17 | $21.40 | $21.70 | $21.25 | $21.70 | $19.08 | 3,369 |
| 2017-02-16 | $20.95 | $22.00 | $20.85 | $21.50 | $18.90 | 54,052 |
| 2017-02-15 | $20.51 | $21.05 | $19.95 | $20.95 | $18.42 | 19,848 |
| 2017-02-14 | $21.20 | $21.35 | $21.20 | $21.35 | $18.77 | 4,817 |
| 2017-02-13 | $19.85 | $23.55 | $19.83 | $21.35 | $18.77 | 692 |
| 2017-02-10 | $19.95 | $20.35 | $19.90 | $20.35 | $17.89 | 2,308 |
| 2017-02-09 | $20.00 | $20.08 | $19.88 | $19.90 | $17.50 | 5,950 |
| 2017-02-08 | $20.15 | $20.35 | $19.28 | $20.00 | $17.58 | 30,188 |
| 2017-02-07 | $20.00 | $20.40 | $19.75 | $20.00 | $17.58 | 6,220 |
| 2017-02-06 | $20.25 | $20.25 | $19.70 | $19.70 | $17.32 | 2,266 |
| 2017-02-03 | $19.75 | $20.05 | $19.75 | $19.90 | $17.50 | 459 |
| 2017-02-02 | $20.13 | $20.13 | $19.70 | $19.75 | $17.36 | 1,825 |
| 2017-02-01 | $19.90 | $20.41 | $19.90 | $20.15 | $17.72 | 19,443 |
| 2017-01-31 | $20.15 | $20.15 | $19.80 | $20.00 | $17.58 | 16,961 |
| 2017-01-30 | $18.88 | $20.40 | $18.75 | $20.15 | $17.72 | 5,681 |
| 2017-01-27 | $20.55 | $20.55 | $18.80 | $19.60 | $17.23 | 12,221 |
| 2017-01-26 | $20.25 | $21.00 | $20.15 | $20.75 | $18.24 | 3,133 |
| 2017-01-25 | $19.75 | $20.35 | $19.67 | $20.25 | $17.73 | 13,240 |
| 2017-01-24 | $19.50 | $19.70 | $19.15 | $19.70 | $17.25 | 35,233 |
| 2017-01-23 | $19.35 | $20.67 | $19.03 | $19.45 | $17.03 | 6,561 |
| 2017-01-20 | $19.60 | $19.67 | $19.25 | $19.25 | $16.85 | 979 |
| 2017-01-19 | $18.50 | $19.70 | $18.30 | $19.70 | $17.25 | 84,303 |
| 2017-01-18 | $18.30 | $18.45 | $18.05 | $18.05 | $15.80 | 5,351 |
| 2017-01-17 | $18.40 | $18.55 | $18.28 | $18.55 | $16.24 | 2,649 |
| 2017-01-13 | $18.10 | $18.45 | $18.10 | $18.45 | $16.15 | 1,425 |
| 2017-01-12 | $18.10 | $18.10 | $18.10 | $18.10 | $15.84 | 92 |
| 2017-01-11 | $17.85 | $18.25 | $17.85 | $18.10 | $15.84 | 3,684 |
| 2017-01-10 | $17.65 | $18.15 | $17.50 | $18.05 | $15.80 | 3,580 |
| 2017-01-09 | $17.55 | $17.75 | $17.45 | $17.70 | $15.49 | 2,035 |
| 2017-01-06 | $18.30 | $18.30 | $16.10 | $17.75 | $15.54 | 13,376 |
| 2017-01-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.02 | 102 |
| 2017-01-04 | $18.33 | $18.33 | $17.95 | $17.95 | $15.71 | 3,136 |
| 2017-01-03 | $18.30 | $18.30 | $17.60 | $17.95 | $15.71 | 7,432 |
| 2016-12-30 | $17.60 | $18.05 | $17.60 | $18.05 | $15.80 | 2,815 |
| 2016-12-29 | $18.05 | $18.10 | $17.11 | $17.50 | $15.32 | 69,124 |
| 2016-12-28 | $18.15 | $18.30 | $17.80 | $17.90 | $15.67 | 9,599 |
| 2016-12-27 | $18.38 | $18.50 | $18.05 | $18.30 | $16.02 | 2,124 |
| 2016-12-23 | $18.00 | $18.70 | $18.00 | $18.70 | $16.37 | 1,329 |
| 2016-12-22 | $18.60 | $18.85 | $17.35 | $18.35 | $16.06 | 12,511 |
| 2016-12-21 | $18.75 | $18.80 | $18.35 | $18.75 | $16.41 | 4,383 |
| 2016-12-20 | $18.50 | $18.95 | $18.50 | $18.80 | $16.46 | 4,912 |
| 2016-12-19 | $18.75 | $18.75 | $18.35 | $18.75 | $16.41 | 3,205 |
| 2016-12-16 | $18.50 | $18.70 | $18.50 | $18.70 | $16.37 | 3,258 |
| 2016-12-15 | $18.45 | $18.50 | $18.25 | $18.26 | $15.98 | 4,165 |
| 2016-12-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.15 | 1,031 |
| 2016-12-13 | $18.42 | $18.45 | $18.40 | $18.45 | $16.15 | 1,699 |
| 2016-12-12 | $18.35 | $18.45 | $18.15 | $18.45 | $16.15 | 1,114 |
| 2016-12-09 | $18.10 | $18.30 | $18.10 | $18.30 | $16.02 | 1,318 |
| 2016-12-08 | $18.50 | $18.50 | $17.95 | $18.05 | $15.80 | 7,147 |
| 2016-12-07 | $18.05 | $18.45 | $17.95 | $18.45 | $16.15 | 5,538 |
| 2016-12-06 | $18.00 | $18.30 | $18.00 | $18.05 | $15.80 | 5,818 |
| 2016-12-05 | $17.00 | $17.75 | $17.00 | $17.75 | $15.54 | 5,247 |
| 2016-12-02 | $16.86 | $17.00 | $16.86 | $17.00 | $14.88 | 1,668 |
| 2016-12-01 | $16.75 | $17.00 | $16.60 | $16.75 | $14.66 | 4,500 |
| 2016-11-30 | $15.85 | $16.80 | $15.85 | $16.80 | $14.71 | 14,613 |
| 2016-11-29 | $15.85 | $16.00 | $15.85 | $16.00 | $14.01 | 964 |
| 2016-11-28 | $16.00 | $16.00 | $15.75 | $16.00 | $14.01 | 2,708 |
| 2016-11-25 | $16.00 | $16.00 | $15.81 | $15.95 | $13.96 | 602 |
| 2016-11-23 | $16.00 | $16.00 | $15.75 | $15.95 | $13.96 | 1,678 |
| 2016-11-22 | $15.85 | $15.85 | $15.80 | $15.85 | $13.88 | 3,790 |
| 2016-11-21 | $15.85 | $15.85 | $15.75 | $15.85 | $13.87 | 1,343 |
| 2016-11-18 | $15.50 | $15.50 | $15.38 | $15.50 | $13.57 | 6,183 |
| 2016-11-17 | $15.70 | $15.80 | $15.35 | $15.49 | $13.56 | 4,345 |
| 2016-11-16 | $15.75 | $15.80 | $15.50 | $15.80 | $13.83 | 2,308 |
| 2016-11-15 | $15.90 | $15.90 | $15.70 | $15.85 | $13.88 | 1,126 |
| 2016-11-14 | $15.75 | $15.95 | $15.60 | $15.90 | $13.92 | 4,343 |
| 2016-11-11 | $15.40 | $15.95 | $15.35 | $15.50 | $13.57 | 25,804 |
| 2016-11-10 | $15.45 | $15.65 | $15.18 | $15.20 | $13.31 | 65,023 |
| 2016-11-09 | $15.25 | $15.50 | $15.25 | $15.40 | $13.48 | 5,426 |
| 2016-11-08 | $15.35 | $15.35 | $14.95 | $15.10 | $13.22 | 30,557 |
| 2016-11-07 | $15.25 | $15.50 | $15.05 | $15.15 | $13.26 | 2,839 |
| 2016-11-04 | $15.50 | $15.50 | $15.10 | $15.10 | $13.22 | 1,563 |
| 2016-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $13.22 | 227 |
| 2016-11-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.31 | 65 |
| 2016-11-01 | $15.27 | $15.30 | $14.95 | $15.20 | $13.31 | 28,319 |
| 2016-10-31 | $15.25 | $15.25 | $15.25 | $15.25 | $13.35 | 191 |
| 2016-10-28 | $15.11 | $15.45 | $15.05 | $15.15 | $13.26 | 7,725 |
| 2016-10-27 | $14.80 | $15.45 | $14.80 | $15.10 | $13.22 | 5,350 |
| 2016-10-26 | $15.20 | $15.40 | $14.85 | $14.90 | $12.97 | 8,322 |
| 2016-10-25 | $15.05 | $15.25 | $15.05 | $15.25 | $13.28 | 1,221 |
| 2016-10-24 | $15.25 | $15.30 | $15.15 | $15.25 | $13.28 | 2,152 |
| 2016-10-21 | $15.35 | $15.35 | $15.22 | $15.25 | $13.28 | 1,411 |
| 2016-10-20 | $15.30 | $15.30 | $15.00 | $15.20 | $13.24 | 12,812 |
| 2016-10-19 | $15.50 | $15.50 | $15.30 | $15.45 | $13.45 | 3,628 |
| 2016-10-18 | $15.30 | $15.30 | $15.00 | $15.30 | $13.32 | 5,064 |
| 2016-10-17 | $15.40 | $15.40 | $15.23 | $15.30 | $13.32 | 1,525 |
| 2016-10-14 | $15.39 | $15.50 | $15.39 | $15.50 | $13.50 | 2,726 |
| 2016-10-13 | $15.35 | $15.35 | $15.35 | $15.35 | $13.37 | 168 |
| 2016-10-12 | $15.55 | $15.55 | $15.50 | $15.50 | $13.50 | 402 |
| 2016-10-11 | $15.31 | $15.60 | $15.01 | $15.55 | $13.54 | 2,175 |
| 2016-10-10 | $15.53 | $15.60 | $15.53 | $15.60 | $13.58 | 427 |
| 2016-10-07 | $15.80 | $15.80 | $15.58 | $15.58 | $13.57 | 167 |
| 2016-10-06 | $15.60 | $15.60 | $15.34 | $15.34 | $13.36 | 92 |
| 2016-10-05 | $15.51 | $15.58 | $15.51 | $15.58 | $13.57 | 314 |
| 2016-10-04 | $15.75 | $15.75 | $15.50 | $15.51 | $13.51 | 3,135 |
| 2016-10-03 | $15.60 | $15.65 | $15.50 | $15.62 | $13.60 | 25,615 |
| 2016-09-30 | $15.38 | $15.75 | $15.38 | $15.75 | $13.71 | 503 |
| 2016-09-29 | $15.35 | $15.65 | $15.30 | $15.50 | $13.50 | 22,606 |
| 2016-09-28 | $15.36 | $15.40 | $15.30 | $15.35 | $13.37 | 103,991 |
| 2016-09-27 | $15.15 | $15.35 | $15.15 | $15.35 | $13.37 | 1,608 |
| 2016-09-26 | $15.29 | $15.44 | $15.29 | $15.44 | $13.44 | 203 |
| 2016-09-23 | $15.04 | $15.04 | $15.04 | $15.04 | $13.10 | 0 |
| 2016-09-22 | $15.21 | $15.44 | $14.90 | $15.04 | $13.10 | 11,575 |
| 2016-09-21 | $15.49 | $15.65 | $15.43 | $15.43 | $13.44 | 8,386 |
| 2016-09-20 | $15.10 | $15.48 | $15.10 | $15.48 | $13.48 | 6,509 |
| 2016-09-19 | $15.20 | $15.23 | $15.20 | $15.23 | $13.26 | 1,207 |
| 2016-09-16 | $14.91 | $15.25 | $14.91 | $15.25 | $13.28 | 2,784 |
| 2016-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.06 | 0 |
| 2016-09-14 | $15.01 | $15.01 | $14.92 | $15.00 | $13.06 | 493 |
| 2016-09-13 | $15.01 | $15.01 | $14.96 | $15.01 | $13.07 | 382 |
| 2016-09-12 | $14.91 | $14.91 | $14.90 | $14.90 | $12.97 | 833 |
| 2016-09-09 | $15.01 | $15.01 | $15.01 | $15.01 | $13.07 | 100 |
| 2016-09-08 | $15.04 | $15.18 | $14.95 | $15.01 | $13.07 | 1,059 |
| 2016-09-07 | $15.16 | $15.24 | $14.95 | $14.95 | $13.02 | 3,235 |
| 2016-09-06 | $15.21 | $15.24 | $14.96 | $15.09 | $13.14 | 1,942 |
| 2016-09-02 | $15.00 | $15.10 | $15.00 | $15.10 | $13.15 | 738 |
| 2016-09-01 | $15.09 | $15.09 | $15.09 | $15.09 | $13.14 | 36 |
| 2016-08-31 | $15.00 | $15.09 | $15.00 | $15.09 | $13.14 | 338 |
| 2016-08-30 | $15.10 | $15.10 | $15.00 | $15.00 | $13.06 | 3,425 |
| 2016-08-29 | $15.10 | $15.10 | $14.92 | $15.07 | $13.12 | 17,211 |
| 2016-08-26 | $15.09 | $15.09 | $15.09 | $15.09 | $13.14 | 221 |
| 2016-08-25 | $14.95 | $14.95 | $14.95 | $14.95 | $13.02 | 289 |
| 2016-08-24 | $15.00 | $15.04 | $14.95 | $14.95 | $13.02 | 3,087 |
| 2016-08-23 | $15.21 | $15.21 | $14.95 | $15.10 | $13.15 | 1,396 |
| 2016-08-22 | $15.17 | $15.17 | $15.15 | $15.15 | $13.19 | 201 |
| 2016-08-19 | $14.92 | $15.13 | $14.92 | $15.13 | $13.17 | 967 |
| 2016-08-18 | $14.91 | $15.15 | $14.85 | $15.10 | $13.15 | 2,983 |
| 2016-08-17 | $15.15 | $15.15 | $15.09 | $15.09 | $13.14 | 1,610 |
| 2016-08-16 | $15.09 | $15.23 | $14.99 | $15.23 | $13.26 | 1,481 |
| 2016-08-15 | $14.86 | $15.10 | $14.86 | $15.07 | $13.12 | 780 |
| 2016-08-12 | $15.10 | $15.10 | $14.75 | $15.10 | $13.15 | 2,523 |
| 2016-08-11 | $15.19 | $15.19 | $15.10 | $15.10 | $13.15 | 880 |
| 2016-08-10 | $15.10 | $15.10 | $14.75 | $14.78 | $12.87 | 570 |
| 2016-08-09 | $14.95 | $15.25 | $14.77 | $14.77 | $12.86 | 2,675 |
| 2016-08-08 | $14.63 | $14.63 | $14.63 | $14.63 | $12.74 | 175 |
| 2016-08-05 | $15.10 | $15.10 | $14.81 | $14.99 | $13.05 | 5,056 |
| 2016-08-04 | $15.04 | $15.04 | $15.04 | $15.04 | $13.10 | 1,125 |
| 2016-08-03 | $14.75 | $15.09 | $14.41 | $15.09 | $13.14 | 2,046 |
| 2016-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.06 | 0 |
| 2016-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.06 | 4 |
| 2016-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.06 | 60 |
| 2016-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.06 | 165 |
| 2016-07-27 | $15.10 | $15.10 | $15.10 | $15.10 | $13.08 | 119 |
| 2016-07-26 | $14.63 | $15.10 | $14.63 | $15.10 | $13.08 | 832 |
| 2016-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.99 | 323 |
| 2016-07-22 | $14.90 | $14.90 | $14.90 | $14.90 | $12.91 | 10 |
| 2016-07-21 | $14.90 | $14.90 | $14.90 | $14.90 | $12.91 | 190 |
| 2016-07-20 | $14.25 | $14.50 | $14.25 | $14.50 | $12.56 | 1,907 |
| 2016-07-19 | $14.26 | $14.49 | $14.20 | $14.47 | $12.53 | 1,232 |
| 2016-07-18 | $14.49 | $14.49 | $14.49 | $14.49 | $12.55 | 35 |
| 2016-07-15 | $14.22 | $14.22 | $14.18 | $14.18 | $12.28 | 54 |
| 2016-07-14 | $14.45 | $14.48 | $14.13 | $14.42 | $12.49 | 2,100 |
| 2016-07-13 | $14.46 | $14.47 | $14.30 | $14.42 | $12.49 | 900 |
| 2016-07-12 | $14.00 | $14.29 | $13.90 | $14.29 | $12.38 | 8,509 |
| 2016-07-11 | $13.98 | $14.08 | $13.94 | $14.07 | $12.19 | 4,135 |
| 2016-07-08 | $13.82 | $14.10 | $13.82 | $13.96 | $12.09 | 1,600 |
| 2016-07-07 | $14.07 | $14.07 | $13.79 | $14.05 | $12.17 | 1,090 |
| 2016-07-06 | $13.80 | $14.08 | $13.80 | $14.02 | $12.14 | 2,450 |
| 2016-07-05 | $13.98 | $14.14 | $13.74 | $13.85 | $12.00 | 7,415 |
| 2016-07-01 | $14.03 | $14.15 | $13.95 | $14.15 | $12.26 | 608 |
| 2016-06-30 | $14.08 | $14.15 | $13.99 | $13.99 | $12.12 | 2,238 |
| 2016-06-29 | $14.07 | $14.15 | $13.96 | $13.96 | $12.09 | 1,929 |
| 2016-06-28 | $14.39 | $14.39 | $13.95 | $14.14 | $12.25 | 1,220 |
| 2016-06-27 | $14.10 | $14.49 | $13.76 | $14.34 | $12.42 | 14,272 |
| 2016-06-24 | $14.40 | $14.49 | $14.14 | $14.49 | $12.55 | 1,476 |
| 2016-06-23 | $14.25 | $14.46 | $14.25 | $14.46 | $12.52 | 2,822 |
| 2016-06-22 | $14.24 | $14.24 | $14.08 | $14.24 | $12.33 | 3,187 |
| 2016-06-21 | $14.29 | $14.29 | $14.29 | $14.29 | $12.38 | 0 |
| 2016-06-20 | $14.20 | $14.29 | $14.13 | $14.29 | $12.38 | 25,743 |
| 2016-06-17 | $13.90 | $14.25 | $13.70 | $14.25 | $12.34 | 47,276 |
| 2016-06-16 | $13.75 | $14.10 | $13.75 | $13.86 | $12.01 | 3,951 |
| 2016-06-15 | $13.87 | $14.09 | $13.87 | $14.05 | $12.17 | 24,334 |
| 2016-06-14 | $13.75 | $14.10 | $13.71 | $13.91 | $12.04 | 1,125 |
| 2016-06-13 | $13.76 | $14.11 | $13.70 | $13.70 | $11.87 | 3,334 |
| 2016-06-10 | $14.10 | $14.12 | $13.94 | $13.94 | $12.07 | 596 |
| 2016-06-09 | $13.94 | $14.12 | $13.94 | $14.12 | $12.23 | 450 |
| 2016-06-08 | $14.17 | $14.37 | $13.67 | $13.85 | $12.00 | 9,908 |
| 2016-06-07 | $14.35 | $14.35 | $14.21 | $14.21 | $12.31 | 28,689 |
| 2016-06-06 | $14.50 | $14.50 | $14.30 | $14.30 | $12.39 | 637 |
| 2016-06-03 | $14.31 | $14.50 | $14.25 | $14.49 | $12.55 | 1,025 |
| 2016-06-02 | $14.50 | $14.50 | $14.15 | $14.45 | $12.52 | 989 |
| 2016-06-01 | $14.50 | $14.67 | $14.32 | $14.44 | $12.51 | 2,962 |
| 2016-05-31 | $14.46 | $14.49 | $14.15 | $14.49 | $12.55 | 985 |
| 2016-05-27 | $14.50 | $14.50 | $14.50 | $14.50 | $12.56 | 162 |
| 2016-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $12.56 | 100 |
| 2016-05-25 | $14.50 | $14.50 | $14.46 | $14.50 | $12.56 | 1,041 |
| 2016-05-24 | $14.48 | $14.48 | $14.48 | $14.48 | $12.54 | 256 |
| 2016-05-23 | $14.14 | $14.46 | $14.05 | $14.08 | $12.20 | 1,105 |
| 2016-05-20 | $14.41 | $14.41 | $14.10 | $14.10 | $12.21 | 384 |
| 2016-05-19 | $14.08 | $14.46 | $14.07 | $14.46 | $12.52 | 574 |
| 2016-05-18 | $14.41 | $14.50 | $14.34 | $14.50 | $12.56 | 3,084 |
| 2016-05-17 | $14.46 | $14.50 | $14.41 | $14.41 | $12.48 | 1,342 |
| 2016-05-16 | $14.45 | $14.50 | $14.38 | $14.38 | $12.46 | 670 |
| 2016-05-13 | $14.66 | $14.84 | $14.65 | $14.65 | $12.69 | 1,071 |
| 2016-05-12 | $14.68 | $14.72 | $14.42 | $14.42 | $12.49 | 594 |
| 2016-05-11 | $14.56 | $14.56 | $14.43 | $14.43 | $12.50 | 545 |
| 2016-05-10 | $14.46 | $14.75 | $14.40 | $14.40 | $12.47 | 1,660 |
| 2016-05-09 | $13.68 | $14.50 | $13.67 | $14.23 | $12.33 | 2,445 |
| 2016-05-06 | $14.19 | $14.54 | $14.19 | $14.22 | $12.32 | 480 |
| 2016-05-05 | $14.44 | $14.44 | $14.44 | $14.44 | $12.51 | 176 |
| 2016-05-04 | $14.44 | $14.45 | $14.25 | $14.41 | $12.48 | 2,500 |
| 2016-05-03 | $14.18 | $14.54 | $14.18 | $14.40 | $12.47 | 1,157 |
| 2016-05-02 | $14.30 | $14.52 | $14.11 | $14.33 | $12.41 | 1,399 |
| 2016-04-29 | $14.54 | $14.54 | $14.54 | $14.54 | $12.59 | 710 |
| 2016-04-28 | $14.70 | $14.70 | $14.66 | $14.66 | $12.70 | 331 |
| 2016-04-27 | $14.03 | $14.39 | $13.98 | $14.39 | $12.40 | 919 |
| 2016-04-26 | $14.01 | $14.15 | $14.01 | $14.14 | $12.18 | 2,860 |
| 2016-04-25 | $13.92 | $14.08 | $13.87 | $14.05 | $12.10 | 2,844 |
| 2016-04-22 | $14.39 | $14.39 | $13.86 | $13.88 | $11.96 | 457 |
| 2016-04-21 | $14.11 | $14.40 | $13.64 | $14.30 | $12.32 | 14,677 |
| 2016-04-20 | $14.64 | $14.68 | $14.00 | $14.52 | $12.51 | 3,270 |
| 2016-04-19 | $14.75 | $14.75 | $13.56 | $14.45 | $12.45 | 9,829 |
| 2016-04-18 | $14.94 | $14.94 | $14.43 | $14.67 | $12.64 | 3,806 |
| 2016-04-15 | $14.75 | $14.75 | $14.67 | $14.67 | $12.64 | 1,058 |
| 2016-04-14 | $14.75 | $14.75 | $14.40 | $14.59 | $12.57 | 7,056 |
| 2016-04-13 | $14.75 | $14.75 | $14.73 | $14.73 | $12.69 | 905 |
| 2016-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $12.71 | 18 |
| 2016-04-11 | $14.75 | $14.75 | $14.67 | $14.75 | $12.71 | 1,380 |
| 2016-04-08 | $14.75 | $14.86 | $14.70 | $14.72 | $12.68 | 1,300 |
| 2016-04-07 | $14.63 | $14.94 | $14.60 | $14.75 | $12.71 | 28,786 |
| 2016-04-06 | $14.58 | $14.89 | $14.51 | $14.89 | $12.83 | 717 |
| 2016-04-05 | $14.45 | $14.68 | $14.44 | $14.68 | $12.65 | 6,926 |
| 2016-04-04 | $14.49 | $14.50 | $14.42 | $14.45 | $12.45 | 7,501 |
| 2016-04-01 | $14.50 | $14.50 | $14.11 | $14.36 | $12.37 | 1,955 |
| 2016-03-31 | $14.52 | $14.60 | $14.42 | $14.42 | $12.42 | 2,451 |
| 2016-03-30 | $14.64 | $14.64 | $14.64 | $14.64 | $12.61 | 347 |
| 2016-03-29 | $14.75 | $14.75 | $14.51 | $14.64 | $12.61 | 2,549 |
| 2016-03-28 | $14.36 | $14.74 | $14.36 | $14.74 | $12.70 | 955 |
| 2016-03-24 | $14.25 | $14.60 | $14.25 | $14.60 | $12.58 | 3,723 |
| 2016-03-23 | $14.17 | $14.25 | $14.17 | $14.25 | $12.28 | 3,220 |
| 2016-03-22 | $14.24 | $14.24 | $14.24 | $14.24 | $12.27 | 216 |
| 2016-03-21 | $14.19 | $14.19 | $14.19 | $14.19 | $12.22 | 102 |
| 2016-03-18 | $14.25 | $14.25 | $14.19 | $14.19 | $12.22 | 399 |
| 2016-03-17 | $13.86 | $14.05 | $13.86 | $14.05 | $12.10 | 1,453 |
| 2016-03-16 | $13.28 | $14.03 | $13.28 | $14.03 | $12.09 | 468 |
| 2016-03-15 | $13.60 | $13.86 | $13.57 | $13.81 | $11.90 | 871 |
| 2016-03-14 | $13.49 | $13.57 | $13.49 | $13.57 | $11.69 | 6,519 |
| 2016-03-11 | $13.45 | $13.50 | $13.26 | $13.49 | $11.62 | 5,114 |
| 2016-03-10 | $13.40 | $13.40 | $13.40 | $13.40 | $11.54 | 0 |
| 2016-03-09 | $13.25 | $13.44 | $13.25 | $13.40 | $11.54 | 862 |
| 2016-03-08 | $13.44 | $13.44 | $13.12 | $13.23 | $11.40 | 10,949 |
| 2016-03-07 | $13.31 | $13.35 | $13.01 | $13.21 | $11.38 | 15,803 |
| 2016-03-04 | $13.32 | $13.48 | $13.32 | $13.35 | $11.50 | 7,476 |
| 2016-03-03 | $13.47 | $13.48 | $13.34 | $13.37 | $11.52 | 1,196 |
| 2016-03-02 | $13.45 | $13.45 | $13.45 | $13.45 | $11.59 | 84 |
| 2016-03-01 | $13.30 | $13.48 | $13.25 | $13.45 | $11.59 | 8,481 |
| 2016-02-29 | $13.30 | $13.35 | $13.25 | $13.25 | $11.41 | 6,879 |
| 2016-02-26 | $13.10 | $13.31 | $13.10 | $13.31 | $11.47 | 478 |
| 2016-02-25 | $13.31 | $13.44 | $13.31 | $13.31 | $11.47 | 1,536 |
| 2016-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.63 | 779 |
| 2016-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.63 | 251 |
| 2016-02-22 | $13.30 | $13.48 | $13.30 | $13.40 | $11.54 | 6,608 |
| 2016-02-19 | $13.50 | $13.50 | $13.30 | $13.30 | $11.46 | 617 |
| 2016-02-18 | $13.28 | $13.50 | $13.28 | $13.49 | $11.62 | 1,494 |
| 2016-02-17 | $13.20 | $13.66 | $13.15 | $13.45 | $11.59 | 13,194 |
| 2016-02-16 | $13.08 | $13.24 | $12.75 | $13.21 | $11.38 | 2,280 |
| 2016-02-12 | $13.00 | $13.21 | $12.80 | $13.21 | $11.38 | 12,420 |
| 2016-02-11 | $12.78 | $12.99 | $12.66 | $12.83 | $11.05 | 10,437 |
| 2016-02-10 | $12.99 | $12.99 | $12.99 | $12.99 | $11.19 | 224 |
| 2016-02-09 | $12.83 | $13.00 | $12.75 | $12.76 | $10.99 | 2,242 |
| 2016-02-08 | $12.75 | $12.98 | $12.75 | $12.75 | $10.98 | 1,049 |
| 2016-02-05 | $13.08 | $13.08 | $12.75 | $12.75 | $10.98 | 8,124 |
| 2016-02-04 | $13.43 | $13.85 | $13.14 | $13.14 | $11.32 | 753 |
| 2016-02-03 | $13.81 | $13.81 | $13.81 | $13.81 | $11.90 | 32 |
| 2016-02-02 | $13.81 | $13.81 | $13.81 | $13.81 | $11.90 | 110 |
| 2016-02-01 | $13.54 | $13.81 | $13.00 | $13.81 | $11.90 | 3,728 |
| 2016-01-29 | $13.37 | $13.75 | $13.37 | $13.41 | $11.55 | 1,792 |
| 2016-01-28 | $13.71 | $13.71 | $13.39 | $13.70 | $11.80 | 1,641 |
| 2016-01-27 | $13.49 | $13.70 | $13.39 | $13.53 | $11.59 | 1,719 |
| 2016-01-26 | $13.19 | $13.70 | $13.19 | $13.50 | $11.56 | 4,536 |
| 2016-01-25 | $13.19 | $13.20 | $12.97 | $13.20 | $11.30 | 5,555 |
| 2016-01-22 | $13.19 | $13.19 | $13.05 | $13.05 | $11.18 | 615 |
| 2016-01-21 | $13.14 | $13.29 | $12.92 | $12.92 | $11.07 | 4,124 |
| 2016-01-20 | $13.80 | $13.92 | $13.26 | $13.28 | $11.37 | 6,726 |
| 2016-01-19 | $14.40 | $14.40 | $13.53 | $13.60 | $11.65 | 1,361 |
| 2016-01-15 | $13.60 | $14.25 | $13.07 | $13.47 | $11.54 | 13,095 |
| 2016-01-14 | $13.99 | $14.00 | $13.43 | $13.63 | $11.67 | 4,069 |
| 2016-01-13 | $14.25 | $14.25 | $13.59 | $13.96 | $11.96 | 4,736 |
| 2016-01-12 | $14.20 | $14.20 | $14.20 | $14.20 | $12.16 | 101 |
| 2016-01-11 | $14.15 | $14.21 | $14.15 | $14.17 | $12.14 | 3,433 |
| 2016-01-08 | $13.65 | $14.39 | $13.40 | $14.07 | $12.05 | 4,620 |
| 2016-01-07 | $13.65 | $13.97 | $13.65 | $13.69 | $11.72 | 9,904 |
| 2016-01-06 | $14.60 | $14.98 | $14.41 | $14.41 | $12.34 | 4,006 |
| 2016-01-05 | $14.55 | $14.80 | $14.45 | $14.45 | $12.37 | 4,835 |
| 2016-01-04 | $14.91 | $14.92 | $14.33 | $14.37 | $12.31 | 4,201 |
| 2015-12-31 | $14.79 | $15.00 | $14.38 | $14.92 | $12.78 | 4,306 |
| 2015-12-30 | $15.00 | $15.59 | $14.01 | $14.15 | $12.12 | 5,419 |
| 2015-12-29 | $14.10 | $14.35 | $13.95 | $14.05 | $12.03 | 4,352 |
| 2015-12-28 | $14.31 | $14.31 | $13.96 | $14.01 | $12.00 | 3,666 |
| 2015-12-24 | $14.30 | $14.33 | $14.10 | $14.10 | $12.08 | 1,304 |
| 2015-12-23 | $14.38 | $14.51 | $14.01 | $14.01 | $12.00 | 6,092 |
| 2015-12-22 | $14.37 | $15.42 | $14.21 | $14.70 | $12.59 | 5,526 |
| 2015-12-21 | $14.59 | $14.70 | $14.04 | $14.05 | $12.03 | 3,333 |
| 2015-12-18 | $13.20 | $15.27 | $13.20 | $14.51 | $12.43 | 42,272 |
| 2015-12-17 | $13.17 | $13.55 | $13.01 | $13.36 | $11.44 | 19,087 |
| 2015-12-16 | $13.21 | $13.32 | $13.20 | $13.29 | $11.38 | 6,697 |
| 2015-12-15 | $13.33 | $13.33 | $13.20 | $13.30 | $11.39 | 11,143 |
| 2015-12-14 | $13.03 | $13.25 | $13.03 | $13.20 | $11.31 | 5,440 |
| 2015-12-11 | $13.28 | $13.35 | $13.02 | $13.02 | $11.15 | 10,693 |
| 2015-12-10 | $13.31 | $13.35 | $13.30 | $13.34 | $11.43 | 7,796 |
| 2015-12-09 | $13.28 | $13.41 | $13.28 | $13.35 | $11.43 | 4,269 |
| 2015-12-08 | $13.30 | $13.54 | $13.30 | $13.30 | $11.39 | 6,341 |
| 2015-12-07 | $13.64 | $13.64 | $13.21 | $13.31 | $11.40 | 8,306 |
| 2015-12-04 | $13.60 | $13.60 | $13.60 | $13.60 | $11.65 | 151 |
| 2015-12-03 | $13.64 | $13.72 | $13.60 | $13.60 | $11.65 | 1,721 |
| 2015-12-02 | $13.60 | $13.62 | $13.60 | $13.62 | $11.67 | 602 |
| 2015-12-01 | $13.61 | $13.61 | $13.50 | $13.50 | $11.56 | 1,184 |
| 2015-11-30 | $13.51 | $13.88 | $13.47 | $13.53 | $11.59 | 2,587 |
| 2015-11-27 | $13.48 | $13.48 | $13.48 | $13.48 | $11.55 | 460 |
| 2015-11-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.48 | 150 |
| 2015-11-24 | $13.41 | $13.41 | $13.40 | $13.40 | $11.48 | 620 |
| 2015-11-23 | $13.44 | $13.45 | $13.40 | $13.45 | $11.52 | 1,614 |
| 2015-11-20 | $13.50 | $13.50 | $13.47 | $13.48 | $11.55 | 779 |
| 2015-11-19 | $13.46 | $13.46 | $13.30 | $13.45 | $11.52 | 2,883 |
| 2015-11-18 | $13.31 | $13.50 | $13.31 | $13.45 | $11.52 | 7,845 |
| 2015-11-17 | $13.15 | $13.45 | $13.15 | $13.45 | $11.52 | 256 |
| 2015-11-16 | $13.31 | $13.50 | $13.30 | $13.50 | $11.56 | 17,693 |
| 2015-11-13 | $13.58 | $13.58 | $13.30 | $13.30 | $11.39 | 1,554 |
| 2015-11-12 | $13.50 | $13.50 | $13.35 | $13.35 | $11.43 | 7,371 |
| 2015-11-11 | $13.32 | $13.32 | $13.32 | $13.32 | $11.41 | 202 |
| 2015-11-10 | $13.41 | $13.41 | $13.07 | $13.08 | $11.20 | 2,164 |
| 2015-11-09 | $13.31 | $13.31 | $13.18 | $13.18 | $11.29 | 442 |
| 2015-11-06 | $13.20 | $13.30 | $13.20 | $13.30 | $11.39 | 2,617 |
| 2015-11-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.48 | 0 |
| 2015-11-04 | $13.40 | $13.40 | $13.40 | $13.40 | $11.48 | 0 |
| 2015-11-03 | $13.25 | $13.40 | $13.25 | $13.40 | $11.48 | 1,300 |
| 2015-11-02 | $13.23 | $13.23 | $13.23 | $13.23 | $11.33 | 100 |
| 2015-10-30 | $13.11 | $13.11 | $13.11 | $13.11 | $11.23 | 109 |
| 2015-10-29 | $13.12 | $13.34 | $13.10 | $13.11 | $11.23 | 13,491 |
| 2015-10-28 | $13.25 | $13.25 | $13.09 | $13.09 | $11.15 | 588 |
| 2015-10-27 | $13.02 | $13.25 | $13.02 | $13.03 | $11.10 | 456 |
| 2015-10-26 | $12.66 | $13.33 | $12.66 | $13.10 | $11.16 | 593 |
| 2015-10-23 | $13.34 | $13.34 | $13.34 | $13.34 | $11.36 | 186 |
| 2015-10-22 | $13.25 | $13.37 | $13.06 | $13.33 | $11.36 | 3,932 |
| 2015-10-21 | $12.75 | $13.30 | $12.55 | $13.25 | $11.29 | 29,282 |
| 2015-10-20 | $12.27 | $12.35 | $12.27 | $12.35 | $10.52 | 352 |
| 2015-10-19 | $12.36 | $12.44 | $12.16 | $12.20 | $10.39 | 1,254 |
| 2015-10-16 | $12.41 | $12.41 | $12.41 | $12.41 | $10.57 | 0 |
| 2015-10-15 | $12.25 | $12.41 | $12.03 | $12.41 | $10.57 | 1,626 |
| 2015-10-14 | $12.08 | $12.08 | $12.08 | $12.08 | $10.29 | 100 |
| 2015-10-13 | $12.34 | $12.34 | $12.34 | $12.34 | $10.51 | 12 |
| 2015-10-12 | $12.34 | $12.34 | $12.34 | $12.34 | $10.51 | 0 |
| 2015-10-09 | $12.39 | $12.39 | $12.07 | $12.34 | $10.51 | 421 |
| 2015-10-08 | $12.35 | $12.35 | $12.35 | $12.35 | $10.52 | 130 |
| 2015-10-07 | $12.07 | $12.07 | $12.07 | $12.07 | $10.28 | 460 |
| 2015-10-06 | $12.44 | $12.44 | $12.39 | $12.39 | $10.56 | 282 |
| 2015-10-05 | $12.44 | $12.44 | $12.44 | $12.44 | $10.60 | 400 |
| 2015-10-02 | $12.37 | $12.37 | $12.37 | $12.37 | $10.54 | 0 |
| 2015-10-01 | $12.39 | $12.39 | $12.21 | $12.37 | $10.54 | 2,194 |
| 2015-09-30 | $12.41 | $12.41 | $12.10 | $12.38 | $10.55 | 1,839 |
| 2015-09-29 | $12.39 | $12.39 | $12.39 | $12.39 | $10.56 | 36 |
| 2015-09-28 | $12.33 | $12.39 | $12.33 | $12.39 | $10.56 | 922 |
| 2015-09-25 | $12.44 | $12.44 | $12.25 | $12.28 | $10.46 | 1,069 |
| 2015-09-24 | $12.19 | $12.43 | $12.16 | $12.23 | $10.42 | 700 |
| 2015-09-23 | $12.28 | $12.28 | $12.27 | $12.28 | $10.46 | 1,918 |
| 2015-09-22 | $12.29 | $12.29 | $12.29 | $12.29 | $10.47 | 1,002 |
| 2015-09-21 | $12.22 | $12.29 | $12.22 | $12.29 | $10.47 | 776 |
| 2015-09-18 | $12.46 | $12.48 | $11.98 | $11.98 | $10.21 | 23,557 |
| 2015-09-17 | $12.45 | $12.75 | $12.45 | $12.69 | $10.81 | 1,425 |
| 2015-09-16 | $12.73 | $12.73 | $12.25 | $12.25 | $10.44 | 8,439 |
| 2015-09-15 | $12.75 | $12.75 | $12.26 | $12.70 | $10.82 | 2,392 |
| 2015-09-14 | $12.50 | $12.75 | $12.20 | $12.74 | $10.85 | 5,362 |
| 2015-09-11 | $12.35 | $12.50 | $12.33 | $12.50 | $10.65 | 2,329 |
| 2015-09-10 | $12.18 | $12.39 | $12.08 | $12.34 | $10.51 | 2,334 |
| 2015-09-09 | $11.97 | $12.39 | $11.97 | $12.04 | $10.26 | 1,921 |
| 2015-09-08 | $12.39 | $12.39 | $12.12 | $12.28 | $10.46 | 1,491 |
| 2015-09-04 | $12.25 | $12.39 | $12.25 | $12.35 | $10.52 | 569 |
| 2015-09-03 | $12.04 | $12.25 | $11.96 | $12.25 | $10.44 | 8,327 |
| 2015-09-02 | $12.20 | $12.49 | $12.09 | $12.11 | $10.32 | 2,892 |
| 2015-09-01 | $11.66 | $12.39 | $11.66 | $11.93 | $10.16 | 13,586 |
First Community Corp (FCCO) News Headlines
Recent First Community Corp (FCCO) News
Similar Companies to First Community Corp (FCCO) 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 |