Horizon Bancorp Inc (IN) (HBNC) Exchange: NASDAQ
Data as of April 25, 2024
$11.89 ($-0.01) -0.08%
Horizon Bancorp Inc (IN) - Daily Information
Click for more stock information on Horizon Bancorp Inc (IN).| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.89 |
| Previous Close | $11.89 |
| High | $11.97 |
| Low | $11.78 |
| Adjusted Open | $11.89 |
| Previous Adjusted Close | $11.89 |
| Adjusted High | $11.97 |
| Adjusted Low | $11.78 |
About Horizon Bancorp Inc (IN) (HBNC)
Horizon Bancorp Inc (HBNC) is a multi-state bank holding company that specializes in personal and business banking, asset management, mortgage lending, wealth management, treasury management, and specialized corporate services with assets totaling over $3.5 billion. Since its inception in 1970, the company has maintained high standards of service, consistency and soundness, while maintaining assets and capital levels well above regulatory requirements. The company operates through more than 55 locations in Indiana, Michigan, and Kentucky, providing services to consumers, commercial customers, installment and real estate loan customers, and deposits from the general public in six Midwestern states. Furthermore, Horizon Bancorp, Inc. also offers other financial services, such as consumer and commercial loans, financial and trust services, investment banking and venture capital services, and more. In recent years, Horizon Bancorp Inc (HBNC) has experienced solid growth in financial performance. The company's net income for the second quarter of 2020 was $17 million, up 18.2% from the same quarter in 2019, and net income for the first half of 2020 was $33.7 million, up 19.6% from the same period in 2019. In addition, loan originations rose significantly from $3.3 billion in 2019 to $4.1 billion, a 24% increase. This increase in loan originations was driven largely by Horizon expanding its consumer lending, along with additional lines of credit for existing commercial customers. Looking to the future, Horizon Bancorp Inc (HBNC) expects to continue its successful operations by making strategic investments, targeting community and economic development, and emphasizing service quality and customer loyalty. Horizon currently employs over 1,000 people and continues to be recognized as the premier financial institution in the Midwest.
Invest in Horizon Bancorp Inc (IN) (HBNC)
Historical Stock Data for Horizon Bancorp Inc (IN) (HBNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.89 | $11.97 | $11.78 | $11.89 | $11.89 | 165,234 |
| 2024-04-04 | $12.23 | $12.38 | $11.89 | $11.90 | $11.90 | 220,101 |
| 2024-04-03 | $12.07 | $12.32 | $11.97 | $12.21 | $12.05 | 220,360 |
| 2024-04-02 | $12.18 | $12.32 | $12.07 | $12.15 | $11.99 | 162,323 |
| 2024-04-01 | $12.79 | $12.79 | $12.38 | $12.43 | $12.27 | 116,846 |
| 2024-03-28 | $12.71 | $12.93 | $12.63 | $12.83 | $12.83 | 155,157 |
| 2024-03-27 | $12.21 | $12.72 | $12.21 | $12.72 | $12.72 | 168,363 |
| 2024-03-26 | $12.40 | $12.41 | $12.07 | $12.13 | $12.13 | 104,462 |
| 2024-03-25 | $12.35 | $12.49 | $12.27 | $12.31 | $12.31 | 97,004 |
| 2024-03-22 | $12.68 | $12.68 | $12.28 | $12.29 | $12.29 | 122,769 |
| 2024-03-21 | $12.37 | $12.72 | $12.37 | $12.66 | $12.66 | 191,800 |
| 2024-03-20 | $11.80 | $12.54 | $11.80 | $12.34 | $12.34 | 172,660 |
| 2024-03-19 | $11.61 | $11.92 | $11.61 | $11.88 | $11.88 | 141,872 |
| 2024-03-18 | $11.80 | $12.09 | $11.65 | $11.75 | $11.75 | 185,203 |
| 2024-03-15 | $11.83 | $12.15 | $11.83 | $11.85 | $11.85 | 474,783 |
| 2024-03-14 | $12.21 | $12.26 | $11.78 | $11.86 | $11.86 | 157,264 |
| 2024-03-13 | $12.22 | $12.40 | $12.12 | $12.22 | $12.22 | 275,964 |
| 2024-03-12 | $12.52 | $12.56 | $12.21 | $12.25 | $12.25 | 104,966 |
| 2024-03-11 | $12.44 | $12.59 | $12.36 | $12.53 | $12.53 | 95,300 |
| 2024-03-08 | $12.70 | $12.72 | $12.47 | $12.51 | $12.51 | 100,599 |
| 2024-03-07 | $12.65 | $12.84 | $12.40 | $12.48 | $12.48 | 115,452 |
| 2024-03-06 | $12.28 | $12.63 | $12.06 | $12.46 | $12.46 | 187,794 |
| 2024-03-05 | $11.95 | $12.47 | $11.95 | $12.33 | $12.33 | 119,025 |
| 2024-03-04 | $11.98 | $12.22 | $11.96 | $11.99 | $11.99 | 116,015 |
| 2024-03-01 | $11.93 | $12.02 | $11.62 | $11.98 | $11.98 | 118,764 |
| 2024-02-29 | $12.20 | $12.32 | $11.96 | $12.04 | $12.04 | 148,447 |
| 2024-02-28 | $11.68 | $11.96 | $11.64 | $11.88 | $11.88 | 171,634 |
| 2024-02-27 | $11.97 | $12.06 | $11.72 | $11.79 | $11.79 | 118,254 |
| 2024-02-26 | $12.00 | $12.16 | $11.77 | $11.80 | $11.80 | 124,181 |
| 2024-02-23 | $12.07 | $12.25 | $11.86 | $12.10 | $12.10 | 184,387 |
| 2024-02-22 | $12.28 | $12.40 | $11.98 | $12.06 | $12.06 | 182,307 |
| 2024-02-21 | $12.37 | $12.39 | $12.12 | $12.33 | $12.33 | 143,955 |
| 2024-02-20 | $12.50 | $12.67 | $12.37 | $12.42 | $12.42 | 171,847 |
| 2024-02-16 | $12.56 | $12.82 | $12.44 | $12.72 | $12.72 | 172,776 |
| 2024-02-15 | $12.34 | $12.85 | $12.33 | $12.76 | $12.76 | 158,734 |
| 2024-02-14 | $12.15 | $12.24 | $11.95 | $12.18 | $12.18 | 145,749 |
| 2024-02-13 | $12.29 | $12.34 | $11.80 | $11.92 | $11.92 | 224,870 |
| 2024-02-12 | $12.49 | $13.00 | $12.49 | $12.81 | $12.81 | 187,457 |
| 2024-02-09 | $12.24 | $12.56 | $12.10 | $12.52 | $12.52 | 125,651 |
| 2024-02-08 | $12.04 | $12.23 | $11.99 | $12.21 | $12.21 | 119,475 |
| 2024-02-07 | $12.27 | $12.30 | $11.73 | $12.11 | $12.11 | 182,341 |
| 2024-02-06 | $12.59 | $12.79 | $12.12 | $12.20 | $12.20 | 184,105 |
| 2024-02-05 | $12.49 | $12.84 | $12.29 | $12.65 | $12.65 | 246,796 |
| 2024-02-02 | $12.46 | $12.78 | $12.41 | $12.70 | $12.70 | 198,055 |
| 2024-02-01 | $13.24 | $13.50 | $12.57 | $12.80 | $12.80 | 328,985 |
| 2024-01-31 | $13.36 | $13.83 | $13.11 | $13.11 | $13.11 | 190,172 |
| 2024-01-30 | $13.82 | $14.10 | $13.74 | $13.80 | $13.80 | 147,173 |
| 2024-01-29 | $13.87 | $14.01 | $13.67 | $13.94 | $13.94 | 213,947 |
| 2024-01-26 | $13.81 | $13.96 | $13.48 | $13.75 | $13.75 | 116,928 |
| 2024-01-25 | $14.15 | $14.37 | $13.42 | $13.68 | $13.68 | 203,677 |
| 2024-01-24 | $14.20 | $14.46 | $14.05 | $14.15 | $14.15 | 163,655 |
| 2024-01-23 | $14.16 | $14.32 | $13.95 | $13.99 | $13.99 | 143,965 |
| 2024-01-22 | $13.66 | $14.04 | $13.63 | $14.04 | $14.04 | 125,476 |
| 2024-01-19 | $13.22 | $13.53 | $13.10 | $13.47 | $13.47 | 196,582 |
| 2024-01-18 | $13.09 | $13.35 | $12.95 | $13.12 | $13.12 | 146,504 |
| 2024-01-17 | $12.67 | $13.18 | $12.67 | $12.98 | $12.98 | 142,752 |
| 2024-01-16 | $12.93 | $13.80 | $12.87 | $12.94 | $12.94 | 134,933 |
| 2024-01-12 | $13.46 | $13.79 | $13.04 | $13.21 | $13.21 | 79,373 |
| 2024-01-11 | $13.39 | $13.46 | $13.06 | $13.29 | $13.29 | 121,944 |
| 2024-01-10 | $13.57 | $13.59 | $13.39 | $13.56 | $13.56 | 82,560 |
| 2024-01-09 | $13.69 | $13.70 | $13.54 | $13.59 | $13.59 | 136,026 |
| 2024-01-08 | $13.95 | $14.03 | $13.76 | $13.90 | $13.90 | 110,039 |
| 2024-01-05 | $13.69 | $14.15 | $13.69 | $14.07 | $14.07 | 218,408 |
| 2024-01-04 | $13.82 | $14.12 | $13.79 | $13.81 | $13.81 | 149,371 |
| 2024-01-03 | $14.47 | $14.47 | $13.96 | $14.03 | $13.87 | 149,565 |
| 2024-01-02 | $14.14 | $14.53 | $14.13 | $14.44 | $14.44 | 108,317 |
| 2023-12-29 | $14.51 | $14.71 | $14.28 | $14.31 | $14.31 | 137,551 |
| 2023-12-28 | $14.46 | $14.66 | $14.23 | $14.58 | $14.58 | 106,575 |
| 2023-12-27 | $14.60 | $14.64 | $13.86 | $14.58 | $14.58 | 122,752 |
| 2023-12-26 | $14.32 | $14.68 | $14.08 | $14.65 | $14.65 | 115,034 |
| 2023-12-22 | $14.22 | $14.31 | $14.10 | $14.19 | $14.19 | 159,069 |
| 2023-12-21 | $13.97 | $14.06 | $13.83 | $14.04 | $14.04 | 167,214 |
| 2023-12-20 | $13.85 | $14.37 | $13.66 | $13.86 | $13.86 | 160,737 |
| 2023-12-19 | $13.77 | $14.08 | $13.74 | $13.97 | $13.97 | 168,295 |
| 2023-12-18 | $13.88 | $13.92 | $13.60 | $13.63 | $13.63 | 142,662 |
| 2023-12-15 | $14.21 | $14.46 | $13.76 | $13.83 | $13.83 | 607,996 |
| 2023-12-14 | $14.03 | $14.70 | $13.92 | $14.16 | $14.16 | 292,857 |
| 2023-12-13 | $12.41 | $13.84 | $12.10 | $13.81 | $13.81 | 548,734 |
| 2023-12-12 | $12.20 | $12.20 | $11.90 | $12.00 | $12.00 | 316,239 |
| 2023-12-11 | $12.21 | $12.31 | $12.10 | $12.14 | $12.14 | 149,049 |
| 2023-12-08 | $12.04 | $12.40 | $11.76 | $12.25 | $12.25 | 120,786 |
| 2023-12-07 | $11.70 | $12.06 | $11.52 | $12.06 | $12.06 | 85,256 |
| 2023-12-06 | $11.71 | $12.13 | $11.60 | $11.66 | $11.66 | 150,243 |
| 2023-12-05 | $11.82 | $11.89 | $11.55 | $11.58 | $11.58 | 144,117 |
| 2023-12-04 | $11.59 | $11.98 | $11.59 | $11.83 | $11.83 | 178,388 |
| 2023-12-01 | $10.88 | $11.66 | $10.78 | $11.66 | $11.66 | 173,168 |
| 2023-11-30 | $11.24 | $11.24 | $10.85 | $10.89 | $10.89 | 159,740 |
| 2023-11-29 | $10.98 | $11.29 | $10.98 | $11.12 | $11.12 | 197,390 |
| 2023-11-28 | $10.80 | $10.88 | $10.65 | $10.87 | $10.87 | 111,518 |
| 2023-11-27 | $11.07 | $11.07 | $10.77 | $10.80 | $10.80 | 257,095 |
| 2023-11-24 | $11.09 | $11.22 | $11.05 | $11.15 | $11.15 | 34,253 |
| 2023-11-22 | $11.13 | $11.14 | $11.00 | $11.09 | $11.09 | 97,698 |
| 2023-11-21 | $11.17 | $11.20 | $10.98 | $10.98 | $10.98 | 125,300 |
| 2023-11-20 | $11.21 | $11.27 | $11.08 | $11.24 | $11.24 | 109,218 |
| 2023-11-17 | $11.05 | $11.33 | $11.05 | $11.22 | $11.22 | 140,448 |
| 2023-11-16 | $11.05 | $11.06 | $10.77 | $10.87 | $10.87 | 113,523 |
| 2023-11-15 | $11.04 | $11.35 | $11.04 | $11.14 | $11.14 | 123,522 |
| 2023-11-14 | $10.41 | $11.10 | $10.36 | $11.08 | $11.08 | 213,547 |
| 2023-11-13 | $9.86 | $9.98 | $9.78 | $9.93 | $9.93 | 84,910 |
| 2023-11-10 | $10.03 | $10.03 | $9.77 | $9.93 | $9.93 | 103,422 |
| 2023-11-09 | $10.27 | $10.27 | $9.92 | $9.94 | $9.94 | 108,811 |
| 2023-11-08 | $10.33 | $10.33 | $10.02 | $10.21 | $10.21 | 115,483 |
| 2023-11-07 | $10.37 | $10.54 | $10.15 | $10.38 | $10.38 | 106,651 |
| 2023-11-06 | $10.60 | $10.60 | $10.27 | $10.43 | $10.43 | 102,673 |
| 2023-11-03 | $10.50 | $10.68 | $10.39 | $10.59 | $10.59 | 165,698 |
| 2023-11-02 | $9.61 | $10.11 | $9.51 | $10.09 | $10.09 | 162,581 |
| 2023-11-01 | $9.50 | $9.68 | $9.35 | $9.47 | $9.47 | 129,462 |
| 2023-10-31 | $9.46 | $9.74 | $9.35 | $9.49 | $9.49 | 111,953 |
| 2023-10-30 | $9.45 | $9.58 | $9.35 | $9.45 | $9.45 | 133,096 |
| 2023-10-27 | $9.67 | $9.67 | $9.22 | $9.33 | $9.33 | 184,165 |
| 2023-10-26 | $9.83 | $10.16 | $9.63 | $9.68 | $9.68 | 242,944 |
| 2023-10-25 | $9.55 | $9.72 | $9.41 | $9.70 | $9.70 | 102,712 |
| 2023-10-24 | $9.85 | $9.97 | $9.50 | $9.60 | $9.60 | 157,891 |
| 2023-10-23 | $10.03 | $10.19 | $9.72 | $9.74 | $9.74 | 169,541 |
| 2023-10-20 | $10.38 | $10.63 | $10.05 | $10.08 | $10.08 | 208,030 |
| 2023-10-19 | $10.35 | $10.55 | $10.32 | $10.37 | $10.37 | 116,722 |
| 2023-10-18 | $10.57 | $10.57 | $10.30 | $10.32 | $10.32 | 123,909 |
| 2023-10-17 | $10.33 | $10.73 | $10.28 | $10.64 | $10.64 | 151,299 |
| 2023-10-16 | $10.23 | $10.40 | $10.22 | $10.39 | $10.39 | 143,104 |
| 2023-10-13 | $10.63 | $10.71 | $10.06 | $10.08 | $10.08 | 143,607 |
| 2023-10-12 | $10.77 | $10.77 | $10.45 | $10.52 | $10.52 | 104,474 |
| 2023-10-11 | $10.61 | $10.84 | $10.61 | $10.74 | $10.74 | 123,550 |
| 2023-10-10 | $10.50 | $10.67 | $10.50 | $10.59 | $10.59 | 124,377 |
| 2023-10-09 | $10.24 | $10.48 | $10.24 | $10.45 | $10.45 | 137,861 |
| 2023-10-06 | $10.16 | $10.41 | $10.02 | $10.30 | $10.30 | 128,272 |
| 2023-10-05 | $10.10 | $10.27 | $10.03 | $10.25 | $10.25 | 131,542 |
| 2023-10-04 | $10.18 | $10.35 | $10.01 | $10.22 | $10.06 | 139,009 |
| 2023-10-03 | $10.32 | $10.36 | $10.10 | $10.15 | $9.99 | 137,998 |
| 2023-10-02 | $10.60 | $10.75 | $10.31 | $10.37 | $10.21 | 156,252 |
| 2023-09-29 | $10.59 | $10.73 | $10.52 | $10.68 | $10.52 | 189,278 |
| 2023-09-28 | $10.47 | $10.67 | $10.47 | $10.49 | $10.33 | 124,254 |
| 2023-09-27 | $10.46 | $10.54 | $10.29 | $10.44 | $10.28 | 174,533 |
| 2023-09-26 | $10.37 | $10.51 | $10.27 | $10.36 | $10.20 | 157,986 |
| 2023-09-25 | $10.28 | $10.47 | $10.28 | $10.46 | $10.30 | 106,988 |
| 2023-09-22 | $10.40 | $10.40 | $10.22 | $10.30 | $10.30 | 104,832 |
| 2023-09-21 | $10.42 | $10.63 | $10.32 | $10.35 | $10.35 | 118,932 |
| 2023-09-20 | $10.64 | $10.74 | $10.50 | $10.51 | $10.51 | 147,835 |
| 2023-09-19 | $10.56 | $10.74 | $10.56 | $10.61 | $10.61 | 129,614 |
| 2023-09-18 | $10.88 | $10.88 | $10.53 | $10.56 | $10.56 | 146,730 |
| 2023-09-15 | $11.05 | $11.18 | $10.68 | $10.84 | $10.84 | 711,476 |
| 2023-09-14 | $10.86 | $11.16 | $10.84 | $11.15 | $11.15 | 159,242 |
| 2023-09-13 | $10.98 | $11.03 | $10.69 | $10.70 | $10.70 | 154,605 |
| 2023-09-12 | $10.67 | $11.04 | $10.64 | $10.93 | $10.93 | 165,427 |
| 2023-09-11 | $10.93 | $10.96 | $10.62 | $10.65 | $10.65 | 145,678 |
| 2023-09-08 | $10.92 | $11.04 | $10.68 | $10.88 | $10.88 | 161,952 |
| 2023-09-07 | $10.75 | $10.85 | $10.55 | $10.77 | $10.77 | 357,419 |
| 2023-09-06 | $11.17 | $11.25 | $10.77 | $10.78 | $10.78 | 124,734 |
| 2023-09-05 | $11.43 | $11.46 | $11.16 | $11.16 | $11.16 | 102,577 |
| 2023-09-01 | $11.28 | $11.55 | $11.28 | $11.45 | $11.45 | 99,151 |
| 2023-08-31 | $11.33 | $11.39 | $11.18 | $11.19 | $11.19 | 125,500 |
| 2023-08-30 | $11.30 | $11.37 | $11.15 | $11.28 | $11.28 | 82,013 |
| 2023-08-29 | $11.09 | $11.46 | $10.97 | $11.29 | $11.29 | 112,341 |
| 2023-08-28 | $10.89 | $11.17 | $10.89 | $11.08 | $11.08 | 124,320 |
| 2023-08-25 | $11.14 | $11.43 | $10.80 | $10.85 | $10.85 | 97,479 |
| 2023-08-24 | $10.97 | $11.23 | $10.97 | $11.06 | $11.06 | 122,581 |
| 2023-08-23 | $10.92 | $11.07 | $10.88 | $10.95 | $10.95 | 160,417 |
| 2023-08-22 | $11.32 | $11.38 | $10.90 | $10.93 | $10.93 | 127,678 |
| 2023-08-21 | $11.38 | $11.44 | $11.14 | $11.29 | $11.29 | 127,367 |
| 2023-08-18 | $11.28 | $11.53 | $11.28 | $11.37 | $11.37 | 119,569 |
| 2023-08-17 | $11.48 | $11.58 | $11.40 | $11.42 | $11.42 | 191,202 |
| 2023-08-16 | $11.56 | $11.70 | $11.40 | $11.41 | $11.41 | 114,222 |
| 2023-08-15 | $11.86 | $11.91 | $11.57 | $11.60 | $11.60 | 136,359 |
| 2023-08-14 | $12.15 | $12.21 | $12.01 | $12.05 | $12.05 | 119,693 |
| 2023-08-11 | $12.27 | $12.42 | $12.27 | $12.34 | $12.34 | 97,369 |
| 2023-08-10 | $12.49 | $12.59 | $12.25 | $12.36 | $12.36 | 99,192 |
| 2023-08-09 | $12.56 | $12.66 | $12.30 | $12.47 | $12.47 | 175,469 |
| 2023-08-08 | $12.38 | $12.59 | $12.06 | $12.55 | $12.55 | 165,256 |
| 2023-08-07 | $12.58 | $12.69 | $12.49 | $12.68 | $12.68 | 93,277 |
| 2023-08-04 | $12.45 | $12.61 | $12.42 | $12.49 | $12.49 | 116,374 |
| 2023-08-03 | $12.30 | $12.64 | $12.21 | $12.47 | $12.47 | 129,705 |
| 2023-08-02 | $12.01 | $12.33 | $12.00 | $12.30 | $12.30 | 184,444 |
| 2023-08-01 | $12.31 | $12.33 | $12.01 | $12.13 | $12.13 | 177,587 |
| 2023-07-31 | $12.61 | $12.89 | $12.34 | $12.39 | $12.39 | 164,877 |
| 2023-07-28 | $12.53 | $12.78 | $12.44 | $12.60 | $12.60 | 150,428 |
| 2023-07-27 | $12.44 | $12.99 | $12.36 | $12.49 | $12.49 | 259,198 |
| 2023-07-26 | $11.90 | $12.28 | $11.75 | $12.21 | $12.21 | 227,157 |
| 2023-07-25 | $11.83 | $11.97 | $11.62 | $11.63 | $11.63 | 191,632 |
| 2023-07-24 | $11.40 | $11.90 | $11.35 | $11.80 | $11.80 | 232,983 |
| 2023-07-21 | $11.69 | $11.84 | $11.36 | $11.38 | $11.38 | 233,037 |
| 2023-07-20 | $11.62 | $11.70 | $11.37 | $11.57 | $11.57 | 277,746 |
| 2023-07-19 | $11.20 | $11.68 | $11.14 | $11.65 | $11.65 | 223,474 |
| 2023-07-18 | $10.66 | $11.20 | $10.66 | $11.18 | $11.18 | 207,793 |
| 2023-07-17 | $10.41 | $10.71 | $10.31 | $10.62 | $10.62 | 163,467 |
| 2023-07-14 | $10.77 | $10.77 | $10.25 | $10.46 | $10.46 | 137,612 |
| 2023-07-13 | $10.75 | $10.85 | $10.55 | $10.63 | $10.63 | 327,805 |
| 2023-07-12 | $10.61 | $10.83 | $10.58 | $10.70 | $10.70 | 201,242 |
| 2023-07-11 | $10.32 | $10.46 | $10.22 | $10.44 | $10.44 | 183,087 |
| 2023-07-10 | $10.23 | $10.57 | $10.19 | $10.29 | $10.29 | 156,815 |
| 2023-07-07 | $9.97 | $10.37 | $9.96 | $10.24 | $10.24 | 378,860 |
| 2023-07-06 | $9.91 | $10.28 | $9.59 | $9.90 | $9.90 | 288,786 |
| 2023-07-05 | $10.69 | $10.74 | $10.54 | $10.57 | $10.40 | 231,147 |
| 2023-07-03 | $10.52 | $10.80 | $10.52 | $10.74 | $10.74 | 131,385 |
| 2023-06-30 | $10.83 | $10.83 | $10.40 | $10.41 | $10.41 | 202,767 |
| 2023-06-29 | $10.60 | $10.88 | $10.57 | $10.78 | $10.78 | 271,866 |
| 2023-06-28 | $10.18 | $10.49 | $10.07 | $10.45 | $10.45 | 261,378 |
| 2023-06-27 | $10.16 | $10.38 | $9.97 | $10.26 | $10.26 | 237,097 |
| 2023-06-26 | $10.48 | $10.60 | $10.18 | $10.19 | $10.19 | 207,893 |
| 2023-06-23 | $10.41 | $10.59 | $10.33 | $10.46 | $10.46 | 1,478,745 |
| 2023-06-22 | $10.72 | $10.87 | $10.37 | $10.52 | $10.52 | 284,267 |
| 2023-06-21 | $10.76 | $11.08 | $10.73 | $10.79 | $10.79 | 248,692 |
| 2023-06-20 | $11.09 | $11.09 | $10.64 | $10.78 | $10.78 | 275,044 |
| 2023-06-16 | $11.15 | $11.20 | $10.93 | $11.09 | $11.09 | 623,257 |
| 2023-06-15 | $10.69 | $11.17 | $10.69 | $11.03 | $11.03 | 299,512 |
| 2023-06-14 | $11.07 | $11.22 | $10.75 | $10.80 | $10.80 | 365,802 |
| 2023-06-13 | $10.46 | $11.17 | $10.42 | $11.05 | $11.05 | 275,422 |
| 2023-06-12 | $10.41 | $10.74 | $10.25 | $10.45 | $10.45 | 250,962 |
| 2023-06-09 | $10.54 | $10.57 | $10.36 | $10.39 | $10.39 | 146,303 |
| 2023-06-08 | $10.71 | $10.71 | $10.42 | $10.58 | $10.58 | 179,394 |
| 2023-06-07 | $10.43 | $10.90 | $10.36 | $10.76 | $10.76 | 214,428 |
| 2023-06-06 | $9.54 | $10.51 | $9.27 | $10.28 | $10.28 | 212,637 |
| 2023-06-05 | $9.86 | $9.87 | $9.57 | $9.58 | $9.58 | 209,147 |
| 2023-06-02 | $9.25 | $9.87 | $9.14 | $9.85 | $9.85 | 181,066 |
| 2023-06-01 | $8.89 | $9.26 | $8.79 | $9.06 | $9.06 | 199,008 |
| 2023-05-31 | $9.18 | $9.23 | $8.87 | $8.89 | $8.89 | 236,271 |
| 2023-05-30 | $9.52 | $9.57 | $9.20 | $9.30 | $9.30 | 219,644 |
| 2023-05-26 | $9.31 | $9.48 | $9.15 | $9.46 | $9.46 | 179,317 |
| 2023-05-25 | $9.35 | $9.50 | $9.18 | $9.31 | $9.31 | 181,430 |
| 2023-05-24 | $9.47 | $9.53 | $9.33 | $9.43 | $9.43 | 238,247 |
| 2023-05-23 | $9.10 | $9.84 | $9.10 | $9.52 | $9.52 | 310,576 |
| 2023-05-22 | $8.72 | $9.07 | $8.60 | $9.06 | $9.06 | 239,434 |
| 2023-05-19 | $8.92 | $8.92 | $8.47 | $8.60 | $8.60 | 211,478 |
| 2023-05-18 | $8.80 | $8.85 | $8.64 | $8.78 | $8.78 | 238,262 |
| 2023-05-17 | $8.26 | $8.75 | $8.23 | $8.73 | $8.73 | 301,851 |
| 2023-05-16 | $8.23 | $8.33 | $8.10 | $8.10 | $8.10 | 253,689 |
| 2023-05-15 | $7.93 | $8.19 | $7.93 | $8.15 | $8.15 | 258,124 |
| 2023-05-12 | $7.82 | $7.96 | $7.72 | $7.94 | $7.94 | 229,218 |
| 2023-05-11 | $7.88 | $7.98 | $7.69 | $7.75 | $7.75 | 292,070 |
| 2023-05-10 | $8.25 | $8.25 | $7.93 | $7.95 | $7.95 | 321,036 |
| 2023-05-09 | $8.24 | $8.24 | $7.93 | $8.09 | $8.09 | 422,154 |
| 2023-05-08 | $8.75 | $8.79 | $8.18 | $8.24 | $8.24 | 437,676 |
| 2023-05-05 | $8.67 | $8.78 | $8.53 | $8.60 | $8.60 | 599,311 |
| 2023-05-04 | $8.91 | $9.03 | $8.05 | $8.23 | $8.23 | 764,383 |
| 2023-05-03 | $9.25 | $9.58 | $9.13 | $9.15 | $9.15 | 374,797 |
| 2023-05-02 | $10.14 | $10.14 | $9.22 | $9.25 | $9.25 | 337,608 |
| 2023-05-01 | $10.66 | $10.66 | $9.95 | $10.19 | $10.19 | 313,226 |
| 2023-04-28 | $10.59 | $10.82 | $10.46 | $10.53 | $10.53 | 369,188 |
| 2023-04-27 | $10.38 | $10.77 | $9.98 | $10.64 | $10.64 | 527,868 |
| 2023-04-26 | $10.22 | $10.28 | $10.00 | $10.27 | $10.27 | 353,866 |
| 2023-04-25 | $10.30 | $10.35 | $10.05 | $10.14 | $10.14 | 370,981 |
| 2023-04-24 | $10.65 | $10.65 | $10.33 | $10.39 | $10.39 | 399,147 |
| 2023-04-21 | $10.54 | $10.62 | $10.36 | $10.58 | $10.58 | 218,731 |
| 2023-04-20 | $10.65 | $10.65 | $10.31 | $10.55 | $10.55 | 293,274 |
| 2023-04-19 | $10.69 | $10.85 | $10.53 | $10.73 | $10.73 | 278,772 |
| 2023-04-18 | $10.93 | $10.93 | $10.52 | $10.56 | $10.56 | 213,663 |
| 2023-04-17 | $10.75 | $10.95 | $10.56 | $10.93 | $10.93 | 307,356 |
| 2023-04-14 | $11.31 | $11.35 | $10.66 | $10.76 | $10.76 | 187,088 |
| 2023-04-13 | $10.88 | $11.14 | $10.70 | $11.10 | $11.10 | 268,399 |
| 2023-04-12 | $11.11 | $11.18 | $10.76 | $10.85 | $10.85 | 207,432 |
| 2023-04-11 | $10.97 | $11.15 | $10.76 | $11.07 | $11.07 | 318,150 |
| 2023-04-10 | $10.82 | $10.99 | $10.69 | $10.88 | $10.88 | 362,762 |
| 2023-04-06 | $10.58 | $10.86 | $10.47 | $10.82 | $10.82 | 278,575 |
| 2023-04-05 | $10.45 | $10.68 | $10.38 | $10.56 | $10.56 | 256,164 |
| 2023-04-04 | $11.12 | $11.12 | $10.54 | $10.68 | $10.68 | 353,484 |
| 2023-04-03 | $11.13 | $11.27 | $10.92 | $11.09 | $11.09 | 323,113 |
| 2023-03-31 | $10.98 | $11.09 | $10.83 | $11.06 | $11.06 | 424,973 |
| 2023-03-30 | $11.05 | $11.09 | $10.82 | $10.97 | $10.97 | 223,510 |
| 2023-03-29 | $10.99 | $11.07 | $10.89 | $11.00 | $11.00 | 371,347 |
| 2023-03-28 | $10.98 | $11.08 | $10.86 | $10.87 | $10.87 | 397,040 |
| 2023-03-27 | $11.12 | $11.43 | $11.00 | $11.07 | $11.07 | 572,488 |
| 2023-03-24 | $10.22 | $10.93 | $10.19 | $10.87 | $10.87 | 348,353 |
| 2023-03-23 | $10.89 | $11.00 | $10.15 | $10.31 | $10.31 | 436,276 |
| 2023-03-22 | $11.45 | $11.57 | $10.77 | $10.79 | $10.79 | 408,100 |
| 2023-03-21 | $11.32 | $11.50 | $11.08 | $11.42 | $11.42 | 705,176 |
| 2023-03-20 | $11.26 | $11.40 | $10.86 | $10.87 | $10.87 | 535,331 |
| 2023-03-17 | $11.42 | $11.42 | $10.84 | $11.03 | $11.03 | 677,812 |
| 2023-03-16 | $11.29 | $11.97 | $10.75 | $11.61 | $11.61 | 435,379 |
| 2023-03-15 | $10.86 | $11.47 | $10.30 | $11.46 | $11.46 | 770,894 |
| 2023-03-14 | $12.44 | $12.68 | $11.01 | $11.26 | $11.26 | 656,460 |
| 2023-03-13 | $12.23 | $12.44 | $11.43 | $11.62 | $11.62 | 1,005,259 |
| 2023-03-10 | $13.43 | $13.80 | $12.87 | $13.05 | $13.05 | 684,118 |
| 2023-03-09 | $14.83 | $14.83 | $13.70 | $13.75 | $13.75 | 293,531 |
| 2023-03-08 | $14.77 | $15.18 | $14.64 | $14.83 | $14.83 | 192,231 |
| 2023-03-07 | $14.93 | $14.95 | $14.65 | $14.75 | $14.75 | 239,134 |
| 2023-03-06 | $15.17 | $15.27 | $14.94 | $15.04 | $15.04 | 167,841 |
| 2023-03-03 | $15.09 | $15.23 | $14.92 | $15.14 | $15.14 | 140,434 |
| 2023-03-02 | $15.10 | $15.10 | $14.88 | $15.04 | $15.04 | 149,040 |
| 2023-03-01 | $15.17 | $15.22 | $15.06 | $15.17 | $15.17 | 103,705 |
| 2023-02-28 | $15.25 | $15.34 | $15.12 | $15.22 | $15.22 | 225,725 |
| 2023-02-27 | $15.33 | $15.54 | $15.21 | $15.26 | $15.26 | 79,073 |
| 2023-02-24 | $15.28 | $15.44 | $15.16 | $15.31 | $15.31 | 130,929 |
| 2023-02-23 | $15.10 | $15.46 | $15.10 | $15.34 | $15.34 | 145,005 |
| 2023-02-22 | $15.14 | $15.29 | $14.95 | $15.07 | $15.07 | 286,861 |
| 2023-02-21 | $15.77 | $15.77 | $15.60 | $15.63 | $15.63 | 123,484 |
| 2023-02-17 | $15.70 | $16.02 | $15.62 | $15.88 | $15.88 | 163,830 |
| 2023-02-16 | $16.00 | $16.00 | $15.59 | $15.62 | $15.62 | 127,047 |
| 2023-02-15 | $15.66 | $15.94 | $15.51 | $15.89 | $15.89 | 105,770 |
| 2023-02-14 | $15.97 | $16.01 | $15.63 | $15.76 | $15.76 | 116,214 |
| 2023-02-13 | $15.86 | $16.12 | $15.83 | $15.98 | $15.98 | 145,108 |
| 2023-02-10 | $15.82 | $15.95 | $15.76 | $15.91 | $15.91 | 90,984 |
| 2023-02-09 | $16.15 | $16.22 | $15.75 | $15.86 | $15.86 | 185,251 |
| 2023-02-08 | $16.11 | $16.25 | $15.99 | $16.13 | $16.13 | 104,916 |
| 2023-02-07 | $16.04 | $16.29 | $16.00 | $16.19 | $16.19 | 110,089 |
| 2023-02-06 | $16.25 | $16.35 | $15.94 | $16.14 | $16.14 | 138,788 |
| 2023-02-03 | $16.21 | $16.44 | $16.11 | $16.32 | $16.32 | 218,403 |
| 2023-02-02 | $15.95 | $16.26 | $15.90 | $16.24 | $16.24 | 185,907 |
| 2023-02-01 | $15.61 | $16.12 | $15.55 | $15.96 | $15.96 | 205,602 |
| 2023-01-31 | $15.06 | $15.64 | $14.94 | $15.64 | $15.64 | 269,001 |
| 2023-01-30 | $14.72 | $15.08 | $14.64 | $15.03 | $15.03 | 189,700 |
| 2023-01-27 | $14.54 | $14.88 | $14.50 | $14.73 | $14.73 | 242,528 |
| 2023-01-26 | $15.75 | $15.75 | $14.45 | $14.69 | $14.69 | 317,337 |
| 2023-01-25 | $15.47 | $15.50 | $15.26 | $15.42 | $15.42 | 135,576 |
| 2023-01-24 | $15.61 | $15.61 | $15.41 | $15.42 | $15.42 | 83,828 |
| 2023-01-23 | $15.64 | $15.73 | $15.52 | $15.60 | $15.60 | 128,461 |
| 2023-01-20 | $15.54 | $15.73 | $15.31 | $15.63 | $15.63 | 204,677 |
| 2023-01-19 | $15.25 | $15.44 | $15.16 | $15.38 | $15.38 | 118,356 |
| 2023-01-18 | $15.65 | $15.65 | $15.26 | $15.29 | $15.29 | 120,532 |
| 2023-01-17 | $15.74 | $15.90 | $15.52 | $15.57 | $15.57 | 82,264 |
| 2023-01-13 | $15.65 | $15.79 | $15.51 | $15.71 | $15.71 | 80,015 |
| 2023-01-12 | $15.62 | $15.94 | $15.62 | $15.82 | $15.82 | 70,337 |
| 2023-01-11 | $15.65 | $15.76 | $15.48 | $15.55 | $15.55 | 104,857 |
| 2023-01-10 | $15.44 | $15.71 | $15.43 | $15.64 | $15.64 | 88,562 |
| 2023-01-09 | $15.76 | $15.82 | $15.46 | $15.52 | $15.52 | 163,895 |
| 2023-01-06 | $15.36 | $15.67 | $15.36 | $15.63 | $15.63 | 139,321 |
| 2023-01-05 | $15.09 | $15.30 | $14.85 | $15.26 | $15.26 | 176,900 |
| 2023-01-04 | $15.30 | $15.49 | $15.20 | $15.26 | $15.10 | 123,741 |
| 2023-01-03 | $15.08 | $15.34 | $15.01 | $15.16 | $15.00 | 128,722 |
| 2022-12-30 | $15.14 | $15.23 | $14.98 | $15.08 | $15.08 | 143,997 |
| 2022-12-29 | $15.07 | $15.26 | $15.07 | $15.17 | $15.17 | 120,529 |
| 2022-12-28 | $15.30 | $15.34 | $15.07 | $15.07 | $15.07 | 66,585 |
| 2022-12-27 | $15.22 | $15.24 | $15.13 | $15.22 | $15.22 | 96,629 |
| 2022-12-23 | $15.08 | $15.30 | $15.04 | $15.22 | $15.22 | 91,566 |
| 2022-12-22 | $15.08 | $15.14 | $14.82 | $15.13 | $15.13 | 120,639 |
| 2022-12-21 | $14.91 | $15.16 | $14.91 | $15.14 | $15.14 | 145,100 |
| 2022-12-20 | $14.72 | $14.96 | $14.67 | $14.89 | $14.89 | 220,132 |
| 2022-12-19 | $14.50 | $14.85 | $14.50 | $14.79 | $14.79 | 182,534 |
| 2022-12-16 | $14.71 | $14.79 | $14.50 | $14.51 | $14.51 | 456,705 |
| 2022-12-15 | $14.90 | $14.97 | $14.62 | $14.70 | $14.70 | 158,858 |
| 2022-12-14 | $15.10 | $15.30 | $14.95 | $15.11 | $15.11 | 220,087 |
| 2022-12-13 | $15.47 | $15.74 | $15.01 | $15.13 | $15.13 | 214,980 |
| 2022-12-12 | $15.19 | $15.43 | $15.01 | $15.34 | $15.34 | 214,133 |
| 2022-12-09 | $15.04 | $15.25 | $14.98 | $15.18 | $15.18 | 91,654 |
| 2022-12-08 | $15.19 | $15.28 | $14.96 | $15.03 | $15.03 | 91,595 |
| 2022-12-07 | $15.20 | $15.28 | $15.02 | $15.08 | $15.08 | 123,403 |
| 2022-12-06 | $15.35 | $15.43 | $15.05 | $15.20 | $15.20 | 162,983 |
| 2022-12-05 | $15.70 | $15.80 | $15.28 | $15.41 | $15.41 | 152,428 |
| 2022-12-02 | $15.68 | $15.88 | $15.67 | $15.79 | $15.79 | 116,729 |
| 2022-12-01 | $16.28 | $16.28 | $15.76 | $15.88 | $15.88 | 168,584 |
| 2022-11-30 | $15.83 | $16.26 | $15.78 | $16.26 | $16.26 | 200,049 |
| 2022-11-29 | $15.79 | $16.07 | $15.77 | $15.92 | $15.92 | 108,428 |
| 2022-11-28 | $16.08 | $16.08 | $15.71 | $15.79 | $15.79 | 121,743 |
| 2022-11-25 | $15.88 | $16.25 | $15.80 | $16.13 | $16.13 | 60,040 |
| 2022-11-23 | $15.80 | $16.04 | $15.79 | $15.85 | $15.85 | 121,462 |
| 2022-11-22 | $15.71 | $15.99 | $15.70 | $15.92 | $15.92 | 165,100 |
| 2022-11-21 | $15.62 | $15.75 | $15.60 | $15.68 | $15.68 | 112,756 |
| 2022-11-18 | $15.81 | $15.81 | $15.54 | $15.68 | $15.68 | 135,381 |
| 2022-11-17 | $15.48 | $15.63 | $15.41 | $15.50 | $15.50 | 179,883 |
| 2022-11-16 | $15.85 | $15.85 | $15.50 | $15.60 | $15.60 | 154,231 |
| 2022-11-15 | $15.92 | $16.06 | $15.76 | $15.86 | $15.86 | 127,131 |
| 2022-11-14 | $15.81 | $15.89 | $15.64 | $15.76 | $15.76 | 285,976 |
| 2022-11-11 | $16.25 | $16.39 | $15.76 | $15.78 | $15.78 | 137,451 |
| 2022-11-10 | $15.87 | $16.41 | $15.67 | $16.25 | $16.25 | 295,334 |
| 2022-11-09 | $15.75 | $15.75 | $15.42 | $15.44 | $15.44 | 111,896 |
| 2022-11-08 | $15.89 | $15.98 | $15.70 | $15.80 | $15.80 | 175,656 |
| 2022-11-07 | $15.83 | $15.96 | $15.67 | $15.77 | $15.77 | 213,441 |
| 2022-11-04 | $15.39 | $15.77 | $15.26 | $15.74 | $15.74 | 199,272 |
| 2022-11-03 | $14.82 | $15.28 | $14.64 | $15.24 | $15.24 | 278,249 |
| 2022-11-02 | $15.00 | $15.33 | $14.78 | $14.86 | $14.86 | 385,929 |
| 2022-11-01 | $15.04 | $15.25 | $14.87 | $14.92 | $14.92 | 457,038 |
| 2022-10-31 | $15.66 | $15.66 | $14.84 | $14.91 | $14.91 | 671,445 |
| 2022-10-28 | $15.66 | $15.77 | $15.16 | $15.51 | $15.51 | 847,642 |
| 2022-10-27 | $19.30 | $19.30 | $15.48 | $15.90 | $15.90 | 1,103,325 |
| 2022-10-26 | $20.00 | $20.09 | $19.78 | $19.78 | $19.78 | 137,951 |
| 2022-10-25 | $19.68 | $20.11 | $19.67 | $20.00 | $20.00 | 159,821 |
| 2022-10-24 | $19.65 | $19.89 | $19.59 | $19.77 | $19.77 | 181,566 |
| 2022-10-21 | $19.40 | $19.66 | $19.19 | $19.50 | $19.50 | 255,566 |
| 2022-10-20 | $19.61 | $19.61 | $18.94 | $19.20 | $19.20 | 192,657 |
| 2022-10-19 | $19.57 | $19.83 | $19.35 | $19.51 | $19.51 | 231,308 |
| 2022-10-18 | $19.94 | $20.03 | $19.50 | $19.72 | $19.72 | 141,307 |
| 2022-10-17 | $19.47 | $19.72 | $19.29 | $19.64 | $19.64 | 227,110 |
| 2022-10-14 | $19.51 | $19.68 | $19.10 | $19.16 | $19.16 | 122,875 |
| 2022-10-13 | $18.33 | $19.41 | $18.22 | $19.37 | $19.37 | 301,332 |
| 2022-10-12 | $18.56 | $18.74 | $18.35 | $18.50 | $18.50 | 107,778 |
| 2022-10-11 | $18.31 | $18.73 | $18.31 | $18.59 | $18.59 | 118,600 |
| 2022-10-10 | $18.25 | $18.63 | $18.22 | $18.52 | $18.52 | 120,365 |
| 2022-10-07 | $18.70 | $18.70 | $18.21 | $18.29 | $18.29 | 94,149 |
| 2022-10-06 | $18.69 | $18.83 | $18.62 | $18.78 | $18.78 | 95,411 |
| 2022-10-05 | $18.91 | $19.13 | $18.86 | $19.01 | $18.85 | 105,220 |
| 2022-10-04 | $18.69 | $19.11 | $18.69 | $19.08 | $18.92 | 185,071 |
| 2022-10-03 | $18.12 | $18.50 | $17.96 | $18.47 | $18.31 | 170,801 |
| 2022-09-30 | $18.32 | $18.59 | $17.95 | $17.96 | $17.96 | 152,341 |
| 2022-09-29 | $18.48 | $18.60 | $18.15 | $18.37 | $18.37 | 83,215 |
| 2022-09-28 | $18.39 | $18.89 | $18.37 | $18.70 | $18.70 | 141,667 |
| 2022-09-27 | $18.81 | $18.90 | $18.29 | $18.45 | $18.45 | 132,131 |
| 2022-09-26 | $18.81 | $19.05 | $18.73 | $18.78 | $18.78 | 136,145 |
| 2022-09-23 | $19.09 | $19.09 | $18.66 | $18.81 | $18.81 | 155,000 |
| 2022-09-22 | $19.48 | $19.54 | $18.81 | $19.26 | $19.26 | 246,680 |
| 2022-09-21 | $19.29 | $19.48 | $19.13 | $19.36 | $19.36 | 208,188 |
| 2022-09-20 | $19.08 | $19.16 | $18.68 | $19.10 | $19.10 | 281,106 |
| 2022-09-19 | $18.63 | $19.31 | $18.62 | $19.29 | $19.29 | 170,782 |
| 2022-09-16 | $18.71 | $18.72 | $18.38 | $18.66 | $18.66 | 380,381 |
| 2022-09-15 | $18.74 | $19.03 | $18.73 | $18.82 | $18.82 | 152,964 |
| 2022-09-14 | $18.56 | $18.81 | $18.41 | $18.73 | $18.73 | 200,718 |
| 2022-09-13 | $19.08 | $19.13 | $18.56 | $18.66 | $18.66 | 121,994 |
| 2022-09-12 | $19.31 | $19.41 | $19.15 | $19.24 | $19.24 | 188,045 |
| 2022-09-09 | $19.04 | $19.37 | $19.04 | $19.24 | $19.24 | 57,017 |
| 2022-09-08 | $18.86 | $19.29 | $18.67 | $19.19 | $19.19 | 83,563 |
| 2022-09-07 | $18.48 | $19.01 | $18.48 | $19.01 | $19.01 | 67,669 |
| 2022-09-06 | $19.06 | $19.12 | $18.46 | $18.58 | $18.58 | 86,959 |
| 2022-09-02 | $19.00 | $19.21 | $18.83 | $19.00 | $19.00 | 94,050 |
| 2022-09-01 | $18.87 | $19.01 | $18.72 | $18.88 | $18.88 | 119,506 |
| 2022-08-31 | $19.24 | $19.24 | $18.88 | $18.92 | $18.92 | 88,500 |
| 2022-08-30 | $19.33 | $19.50 | $19.01 | $19.18 | $19.18 | 68,827 |
| 2022-08-29 | $19.46 | $19.46 | $19.13 | $19.15 | $19.15 | 66,867 |
| 2022-08-26 | $19.81 | $19.83 | $19.45 | $19.46 | $19.46 | 56,899 |
| 2022-08-25 | $19.68 | $19.83 | $19.61 | $19.81 | $19.81 | 61,876 |
| 2022-08-24 | $19.65 | $19.83 | $19.41 | $19.60 | $19.60 | 77,286 |
| 2022-08-23 | $20.02 | $20.14 | $19.77 | $19.77 | $19.77 | 79,737 |
| 2022-08-22 | $20.12 | $20.16 | $19.77 | $19.91 | $19.91 | 74,741 |
| 2022-08-19 | $20.40 | $20.40 | $20.14 | $20.29 | $20.29 | 160,995 |
| 2022-08-18 | $20.43 | $20.56 | $20.24 | $20.54 | $20.54 | 64,477 |
| 2022-08-17 | $20.40 | $20.43 | $20.25 | $20.39 | $20.39 | 76,461 |
| 2022-08-16 | $20.38 | $20.64 | $20.27 | $20.59 | $20.59 | 96,318 |
| 2022-08-15 | $19.95 | $20.40 | $19.95 | $20.38 | $20.38 | 85,878 |
| 2022-08-12 | $19.89 | $20.18 | $19.82 | $20.18 | $20.18 | 192,485 |
| 2022-08-11 | $19.70 | $19.83 | $19.60 | $19.82 | $19.82 | 124,361 |
| 2022-08-10 | $19.44 | $19.64 | $19.35 | $19.57 | $19.57 | 110,825 |
| 2022-08-09 | $19.22 | $19.27 | $18.96 | $19.25 | $19.25 | 98,681 |
| 2022-08-08 | $19.35 | $19.43 | $19.04 | $19.19 | $19.19 | 137,729 |
| 2022-08-05 | $18.88 | $19.21 | $18.70 | $19.18 | $19.18 | 99,971 |
| 2022-08-04 | $19.06 | $19.06 | $18.79 | $18.93 | $18.93 | 65,585 |
| 2022-08-03 | $18.98 | $19.17 | $18.68 | $19.10 | $19.10 | 185,568 |
| 2022-08-02 | $19.16 | $19.18 | $18.75 | $18.85 | $18.85 | 70,840 |
| 2022-08-01 | $19.07 | $19.21 | $18.89 | $19.14 | $19.14 | 97,212 |
| 2022-07-29 | $18.90 | $19.13 | $18.72 | $19.07 | $19.07 | 135,926 |
| 2022-07-28 | $18.91 | $18.94 | $18.48 | $18.77 | $18.77 | 120,095 |
| 2022-07-27 | $18.59 | $18.87 | $18.50 | $18.77 | $18.77 | 97,803 |
| 2022-07-26 | $18.35 | $18.55 | $18.31 | $18.49 | $18.49 | 86,654 |
| 2022-07-25 | $18.15 | $18.43 | $18.07 | $18.40 | $18.40 | 82,988 |
| 2022-07-22 | $18.12 | $18.20 | $17.87 | $18.00 | $18.00 | 107,250 |
| 2022-07-21 | $17.82 | $18.06 | $17.73 | $18.06 | $18.06 | 71,639 |
| 2022-07-20 | $17.71 | $17.97 | $17.69 | $17.89 | $17.89 | 87,070 |
| 2022-07-19 | $17.53 | $17.95 | $17.53 | $17.83 | $17.83 | 64,467 |
| 2022-07-18 | $17.48 | $17.66 | $17.25 | $17.34 | $17.34 | 79,041 |
| 2022-07-15 | $17.06 | $17.39 | $16.89 | $17.27 | $17.27 | 99,184 |
| 2022-07-14 | $16.67 | $16.82 | $16.53 | $16.74 | $16.74 | 106,537 |
| 2022-07-13 | $17.03 | $17.07 | $16.82 | $16.93 | $16.93 | 60,733 |
| 2022-07-12 | $17.06 | $17.36 | $17.00 | $17.21 | $17.21 | 114,899 |
| 2022-07-11 | $17.19 | $17.29 | $17.13 | $17.25 | $17.25 | 61,814 |
| 2022-07-08 | $17.45 | $17.47 | $17.25 | $17.37 | $17.37 | 74,021 |
| 2022-07-07 | $17.54 | $17.80 | $17.34 | $17.42 | $17.42 | 130,844 |
| 2022-07-06 | $17.66 | $17.89 | $17.50 | $17.82 | $17.66 | 89,448 |
| 2022-07-05 | $17.61 | $17.96 | $17.29 | $17.67 | $17.51 | 72,868 |
| 2022-07-01 | $17.36 | $17.91 | $17.19 | $17.88 | $17.72 | 132,232 |
| 2022-06-30 | $17.29 | $17.51 | $17.19 | $17.42 | $17.26 | 96,030 |
| 2022-06-29 | $17.72 | $17.86 | $17.43 | $17.57 | $17.41 | 94,500 |
| 2022-06-28 | $17.77 | $18.04 | $17.74 | $17.75 | $17.59 | 96,709 |
| 2022-06-27 | $18.00 | $18.02 | $17.55 | $17.58 | $17.42 | 177,419 |
| 2022-06-24 | $16.96 | $17.80 | $16.96 | $17.78 | $17.62 | 644,292 |
| 2022-06-23 | $17.35 | $17.37 | $16.76 | $16.95 | $16.80 | 139,981 |
| 2022-06-22 | $17.05 | $17.40 | $17.02 | $17.35 | $17.19 | 98,448 |
| 2022-06-21 | $17.20 | $17.39 | $17.06 | $17.22 | $17.06 | 119,723 |
| 2022-06-17 | $16.79 | $17.06 | $16.79 | $16.99 | $16.84 | 288,900 |
| 2022-06-16 | $16.82 | $17.20 | $16.56 | $16.72 | $16.57 | 185,640 |
| 2022-06-15 | $17.10 | $17.30 | $16.88 | $17.04 | $16.88 | 155,228 |
| 2022-06-14 | $17.04 | $17.11 | $16.78 | $16.96 | $16.81 | 118,050 |
| 2022-06-13 | $16.66 | $17.16 | $16.61 | $16.88 | $16.73 | 126,595 |
| 2022-06-10 | $17.13 | $17.25 | $16.84 | $16.91 | $16.76 | 325,024 |
| 2022-06-09 | $17.65 | $17.72 | $17.38 | $17.40 | $17.24 | 102,466 |
| 2022-06-08 | $17.90 | $17.90 | $17.62 | $17.71 | $17.55 | 86,800 |
| 2022-06-07 | $17.84 | $18.07 | $17.82 | $17.91 | $17.75 | 81,663 |
| 2022-06-06 | $17.96 | $18.08 | $17.91 | $18.01 | $17.85 | 63,516 |
| 2022-06-03 | $18.02 | $18.09 | $17.72 | $17.84 | $17.68 | 70,982 |
| 2022-06-02 | $17.79 | $18.03 | $17.56 | $18.02 | $17.86 | 72,736 |
| 2022-06-01 | $17.87 | $18.11 | $17.43 | $17.72 | $17.56 | 122,249 |
| 2022-05-31 | $17.74 | $18.01 | $17.56 | $17.97 | $17.81 | 189,180 |
| 2022-05-27 | $17.65 | $17.94 | $17.65 | $17.89 | $17.73 | 88,284 |
| 2022-05-26 | $17.54 | $17.72 | $17.40 | $17.64 | $17.48 | 90,448 |
| 2022-05-25 | $17.33 | $17.71 | $17.21 | $17.30 | $17.14 | 112,865 |
| 2022-05-24 | $17.22 | $17.50 | $16.98 | $17.47 | $17.31 | 109,008 |
| 2022-05-23 | $17.21 | $17.38 | $17.06 | $17.24 | $17.08 | 95,064 |
| 2022-05-20 | $16.92 | $17.02 | $16.63 | $16.94 | $16.79 | 96,330 |
| 2022-05-19 | $17.18 | $17.18 | $16.72 | $16.77 | $16.62 | 132,188 |
| 2022-05-18 | $17.37 | $17.52 | $16.80 | $17.12 | $16.96 | 105,708 |
| 2022-05-17 | $17.39 | $17.60 | $17.27 | $17.57 | $17.41 | 97,348 |
| 2022-05-16 | $17.12 | $17.53 | $16.82 | $17.11 | $16.95 | 156,428 |
| 2022-05-13 | $17.44 | $17.51 | $17.07 | $17.12 | $16.96 | 120,825 |
| 2022-05-12 | $17.13 | $17.41 | $17.05 | $17.38 | $17.22 | 196,943 |
| 2022-05-11 | $17.35 | $17.62 | $17.15 | $17.18 | $17.02 | 135,872 |
| 2022-05-10 | $17.90 | $18.03 | $17.36 | $17.39 | $17.23 | 315,446 |
| 2022-05-09 | $17.46 | $17.89 | $17.46 | $17.78 | $17.62 | 121,606 |
| 2022-05-06 | $17.83 | $17.85 | $17.36 | $17.65 | $17.49 | 83,692 |
| 2022-05-05 | $18.06 | $18.06 | $17.54 | $17.79 | $17.63 | 99,992 |
| 2022-05-04 | $17.88 | $18.27 | $17.62 | $18.25 | $18.08 | 89,219 |
| 2022-05-03 | $17.75 | $17.95 | $17.53 | $17.79 | $17.63 | 93,630 |
| 2022-05-02 | $17.62 | $17.83 | $17.28 | $17.71 | $17.55 | 198,052 |
| 2022-04-29 | $18.14 | $18.20 | $17.42 | $17.48 | $17.32 | 126,559 |
| 2022-04-28 | $18.49 | $18.49 | $18.02 | $18.29 | $18.12 | 108,212 |
| 2022-04-27 | $18.39 | $18.39 | $17.93 | $18.05 | $17.89 | 102,131 |
| 2022-04-26 | $18.57 | $18.72 | $18.22 | $18.22 | $18.05 | 184,510 |
| 2022-04-25 | $18.83 | $18.88 | $18.44 | $18.78 | $18.61 | 175,963 |
| 2022-04-22 | $18.91 | $19.31 | $18.79 | $18.89 | $18.72 | 205,174 |
| 2022-04-21 | $19.39 | $19.39 | $18.87 | $18.91 | $18.74 | 157,326 |
| 2022-04-20 | $19.36 | $19.56 | $19.18 | $19.21 | $19.04 | 90,073 |
| 2022-04-19 | $18.75 | $19.22 | $18.59 | $19.16 | $18.99 | 163,468 |
| 2022-04-18 | $18.50 | $18.74 | $18.44 | $18.57 | $18.40 | 140,091 |
| 2022-04-14 | $18.57 | $18.78 | $18.32 | $18.59 | $18.42 | 122,895 |
| 2022-04-13 | $18.38 | $18.58 | $18.33 | $18.53 | $18.36 | 61,881 |
| 2022-04-12 | $18.55 | $18.78 | $18.43 | $18.49 | $18.32 | 227,418 |
| 2022-04-11 | $18.35 | $18.63 | $18.33 | $18.51 | $18.34 | 254,257 |
| 2022-04-08 | $18.30 | $18.68 | $18.21 | $18.43 | $18.26 | 189,941 |
| 2022-04-07 | $18.15 | $18.27 | $17.77 | $18.25 | $18.08 | 231,121 |
| 2022-04-06 | $18.48 | $18.48 | $18.05 | $18.26 | $17.95 | 292,196 |
| 2022-04-05 | $18.45 | $18.66 | $18.29 | $18.32 | $18.01 | 117,854 |
| 2022-04-04 | $18.83 | $18.83 | $18.33 | $18.52 | $18.20 | 104,205 |
| 2022-04-01 | $19.04 | $19.12 | $18.60 | $18.89 | $18.57 | 248,494 |
| 2022-03-31 | $19.25 | $19.33 | $18.65 | $18.67 | $18.35 | 295,491 |
| 2022-03-30 | $19.79 | $19.81 | $19.01 | $19.09 | $18.76 | 121,103 |
| 2022-03-29 | $20.09 | $20.30 | $19.81 | $19.88 | $19.54 | 157,761 |
| 2022-03-28 | $19.86 | $19.86 | $19.42 | $19.80 | $19.46 | 144,612 |
| 2022-03-25 | $19.47 | $19.94 | $19.47 | $19.82 | $19.48 | 76,059 |
| 2022-03-24 | $19.52 | $19.65 | $19.26 | $19.63 | $19.29 | 77,625 |
| 2022-03-23 | $20.04 | $20.04 | $19.35 | $19.36 | $19.03 | 64,448 |
| 2022-03-22 | $20.18 | $20.40 | $19.95 | $20.13 | $19.78 | 134,102 |
| 2022-03-21 | $20.45 | $20.65 | $19.80 | $19.90 | $19.56 | 146,339 |
| 2022-03-18 | $20.24 | $20.47 | $19.72 | $20.45 | $20.10 | 331,219 |
| 2022-03-17 | $20.41 | $20.41 | $19.93 | $20.16 | $19.81 | 99,650 |
| 2022-03-16 | $20.28 | $20.68 | $20.11 | $20.65 | $20.30 | 104,944 |
| 2022-03-15 | $20.32 | $20.46 | $19.84 | $20.03 | $19.69 | 88,254 |
| 2022-03-14 | $20.42 | $20.67 | $20.11 | $20.29 | $19.94 | 128,930 |
| 2022-03-11 | $20.16 | $20.49 | $20.16 | $20.22 | $19.87 | 180,877 |
| 2022-03-10 | $19.67 | $19.99 | $19.44 | $19.92 | $19.58 | 102,049 |
| 2022-03-09 | $19.32 | $19.88 | $19.32 | $19.80 | $19.46 | 140,100 |
| 2022-03-08 | $18.77 | $19.37 | $18.64 | $19.04 | $18.71 | 141,860 |
| 2022-03-07 | $19.60 | $19.73 | $18.74 | $18.76 | $18.44 | 203,716 |
| 2022-03-04 | $20.29 | $20.29 | $19.38 | $19.63 | $19.29 | 150,047 |
| 2022-03-03 | $20.70 | $20.70 | $20.45 | $20.60 | $20.25 | 110,238 |
| 2022-03-02 | $19.50 | $20.61 | $19.50 | $20.54 | $20.19 | 123,894 |
| 2022-03-01 | $19.71 | $20.04 | $18.89 | $19.27 | $18.94 | 192,358 |
| 2022-02-28 | $20.09 | $20.20 | $19.94 | $20.08 | $19.74 | 141,372 |
| 2022-02-25 | $19.79 | $20.40 | $19.79 | $20.34 | $19.99 | 65,377 |
| 2022-02-24 | $19.64 | $20.00 | $19.07 | $19.66 | $19.32 | 175,317 |
| 2022-02-23 | $20.70 | $20.70 | $20.12 | $20.18 | $19.83 | 56,257 |
| 2022-02-22 | $20.46 | $20.75 | $20.29 | $20.56 | $20.21 | 113,727 |
| 2022-02-18 | $20.49 | $20.78 | $20.46 | $20.49 | $20.14 | 95,642 |
| 2022-02-17 | $20.69 | $20.75 | $20.56 | $20.58 | $20.23 | 104,376 |
| 2022-02-16 | $20.82 | $21.18 | $20.78 | $20.93 | $20.57 | 49,702 |
| 2022-02-15 | $20.83 | $21.12 | $20.80 | $20.99 | $20.63 | 79,759 |
| 2022-02-14 | $20.56 | $20.80 | $20.30 | $20.63 | $20.28 | 81,689 |
| 2022-02-11 | $20.47 | $20.95 | $20.47 | $20.61 | $20.26 | 77,690 |
| 2022-02-10 | $20.63 | $20.99 | $20.34 | $20.59 | $20.24 | 120,364 |
| 2022-02-09 | $21.33 | $21.33 | $20.52 | $20.66 | $20.31 | 118,294 |
| 2022-02-08 | $20.75 | $21.31 | $20.75 | $21.25 | $20.88 | 119,691 |
| 2022-02-07 | $20.76 | $20.82 | $20.54 | $20.72 | $20.36 | 100,871 |
| 2022-02-04 | $20.78 | $20.90 | $20.45 | $20.78 | $20.42 | 98,234 |
| 2022-02-03 | $20.75 | $21.04 | $20.57 | $20.62 | $20.27 | 111,782 |
| 2022-02-02 | $20.90 | $21.03 | $20.56 | $20.70 | $20.34 | 169,036 |
| 2022-02-01 | $21.29 | $21.44 | $20.89 | $21.02 | $20.66 | 337,606 |
| 2022-01-31 | $20.95 | $21.40 | $20.75 | $21.33 | $20.96 | 250,479 |
| 2022-01-28 | $21.05 | $21.19 | $20.49 | $21.00 | $20.64 | 142,709 |
| 2022-01-27 | $21.92 | $22.32 | $20.90 | $21.01 | $20.65 | 186,060 |
| 2022-01-26 | $22.60 | $22.77 | $21.70 | $22.00 | $21.62 | 157,459 |
| 2022-01-25 | $22.35 | $22.57 | $21.50 | $22.37 | $21.99 | 105,155 |
| 2022-01-24 | $22.00 | $22.43 | $21.68 | $22.27 | $21.89 | 162,287 |
| 2022-01-21 | $21.90 | $22.61 | $21.78 | $22.00 | $21.62 | 196,034 |
| 2022-01-20 | $22.77 | $23.05 | $22.01 | $22.05 | $21.67 | 187,996 |
| 2022-01-19 | $23.66 | $23.78 | $22.82 | $22.94 | $22.55 | 204,812 |
| 2022-01-18 | $23.54 | $23.80 | $22.96 | $23.45 | $23.05 | 273,763 |
| 2022-01-14 | $22.39 | $23.27 | $22.18 | $23.25 | $22.85 | 229,220 |
| 2022-01-13 | $21.58 | $22.91 | $21.58 | $22.66 | $22.27 | 506,589 |
| 2022-01-12 | $21.43 | $21.67 | $21.29 | $21.60 | $21.23 | 124,928 |
| 2022-01-11 | $21.68 | $21.68 | $21.27 | $21.55 | $21.18 | 89,414 |
| 2022-01-10 | $21.88 | $21.89 | $21.43 | $21.60 | $21.23 | 80,690 |
| 2022-01-07 | $21.69 | $21.92 | $21.63 | $21.79 | $21.42 | 61,882 |
| 2022-01-06 | $21.29 | $21.70 | $21.21 | $21.68 | $21.31 | 81,274 |
| 2022-01-05 | $21.45 | $21.61 | $21.23 | $21.26 | $20.75 | 81,508 |
| 2022-01-04 | $21.20 | $21.54 | $21.18 | $21.33 | $20.82 | 101,185 |
| 2022-01-03 | $20.92 | $21.35 | $20.80 | $21.03 | $20.53 | 97,380 |
| 2021-12-31 | $20.81 | $20.99 | $20.71 | $20.85 | $20.35 | 48,683 |
| 2021-12-30 | $21.13 | $21.37 | $20.72 | $20.80 | $20.30 | 137,800 |
| 2021-12-29 | $21.00 | $21.17 | $20.78 | $21.14 | $20.63 | 79,114 |
| 2021-12-28 | $21.00 | $21.07 | $20.51 | $20.93 | $20.43 | 63,805 |
| 2021-12-27 | $20.70 | $20.92 | $20.51 | $20.90 | $20.40 | 78,964 |
| 2021-12-23 | $20.61 | $20.78 | $20.61 | $20.69 | $20.19 | 48,330 |
| 2021-12-22 | $20.29 | $20.53 | $20.20 | $20.51 | $20.02 | 67,338 |
| 2021-12-21 | $20.32 | $20.57 | $20.18 | $20.33 | $19.84 | 119,559 |
| 2021-12-20 | $20.30 | $20.51 | $19.74 | $20.19 | $19.71 | 172,091 |
| 2021-12-17 | $20.98 | $21.30 | $19.71 | $20.34 | $19.85 | 738,974 |
| 2021-12-16 | $21.23 | $21.53 | $20.84 | $20.93 | $20.43 | 209,112 |
| 2021-12-15 | $20.96 | $21.28 | $20.70 | $21.09 | $20.59 | 183,387 |
| 2021-12-14 | $20.81 | $21.07 | $20.71 | $20.82 | $20.32 | 223,663 |
| 2021-12-13 | $20.28 | $20.95 | $20.21 | $20.77 | $20.27 | 315,117 |
| 2021-12-10 | $20.28 | $20.40 | $20.04 | $20.29 | $19.80 | 88,385 |
| 2021-12-09 | $20.14 | $20.31 | $20.02 | $20.23 | $19.75 | 72,275 |
| 2021-12-08 | $20.28 | $20.33 | $20.12 | $20.30 | $19.81 | 59,775 |
| 2021-12-07 | $20.57 | $20.60 | $20.12 | $20.24 | $19.76 | 156,501 |
| 2021-12-06 | $20.57 | $20.58 | $20.22 | $20.51 | $20.02 | 151,208 |
| 2021-12-03 | $20.79 | $20.85 | $19.93 | $20.17 | $19.69 | 164,395 |
| 2021-12-02 | $19.53 | $19.95 | $19.30 | $19.79 | $19.32 | 105,486 |
| 2021-12-01 | $19.82 | $20.04 | $19.28 | $19.28 | $18.82 | 109,750 |
| 2021-11-30 | $19.38 | $19.66 | $19.31 | $19.40 | $18.94 | 133,230 |
| 2021-11-29 | $20.03 | $20.47 | $19.64 | $19.67 | $19.20 | 150,617 |
| 2021-11-26 | $20.10 | $20.10 | $19.49 | $19.86 | $19.38 | 160,755 |
| 2021-11-24 | $20.80 | $21.13 | $20.10 | $20.74 | $20.24 | 88,411 |
| 2021-11-23 | $20.60 | $21.05 | $20.56 | $20.97 | $20.47 | 153,007 |
| 2021-11-22 | $20.36 | $20.82 | $20.36 | $20.47 | $19.98 | 186,852 |
| 2021-11-19 | $19.53 | $20.29 | $19.53 | $20.23 | $19.75 | 153,675 |
| 2021-11-18 | $19.53 | $20.07 | $19.44 | $20.02 | $19.54 | 201,217 |
| 2021-11-17 | $19.81 | $19.81 | $19.34 | $19.58 | $19.11 | 105,650 |
| 2021-11-16 | $19.82 | $19.87 | $19.65 | $19.78 | $19.31 | 132,259 |
| 2021-11-15 | $20.03 | $20.06 | $19.71 | $19.88 | $19.40 | 95,538 |
| 2021-11-12 | $20.09 | $20.20 | $19.76 | $19.93 | $19.45 | 119,103 |
| 2021-11-11 | $20.15 | $20.27 | $20.01 | $20.10 | $19.62 | 106,478 |
| 2021-11-10 | $20.13 | $20.43 | $19.98 | $20.14 | $19.66 | 127,823 |
| 2021-11-09 | $20.11 | $20.38 | $20.03 | $20.20 | $19.72 | 199,998 |
| 2021-11-08 | $20.14 | $20.23 | $19.91 | $20.20 | $19.72 | 121,310 |
| 2021-11-05 | $19.88 | $20.25 | $19.68 | $20.10 | $19.62 | 152,259 |
| 2021-11-04 | $19.89 | $19.89 | $19.51 | $19.72 | $19.25 | 109,822 |
| 2021-11-03 | $19.33 | $19.86 | $19.33 | $19.79 | $19.32 | 165,912 |
| 2021-11-02 | $19.47 | $19.55 | $19.17 | $19.29 | $18.83 | 154,332 |
| 2021-11-01 | $19.00 | $19.52 | $19.00 | $19.39 | $18.93 | 162,119 |
| 2021-10-29 | $20.05 | $20.08 | $18.81 | $19.07 | $18.61 | 186,320 |
| 2021-10-28 | $18.91 | $19.74 | $18.30 | $18.48 | $18.04 | 121,623 |
| 2021-10-27 | $18.83 | $18.91 | $18.35 | $18.36 | $17.92 | 125,427 |
| 2021-10-26 | $18.90 | $19.05 | $18.62 | $19.00 | $18.55 | 133,342 |
| 2021-10-25 | $18.88 | $19.00 | $18.70 | $18.95 | $18.50 | 195,535 |
| 2021-10-22 | $18.41 | $18.82 | $18.36 | $18.77 | $18.32 | 127,374 |
| 2021-10-21 | $18.32 | $18.38 | $18.15 | $18.36 | $17.92 | 111,110 |
| 2021-10-20 | $18.12 | $18.33 | $17.99 | $18.32 | $17.88 | 62,615 |
| 2021-10-19 | $18.08 | $18.12 | $17.89 | $18.10 | $17.67 | 48,522 |
| 2021-10-18 | $18.09 | $18.26 | $18.04 | $18.05 | $17.62 | 37,448 |
| 2021-10-15 | $18.54 | $18.54 | $18.09 | $18.15 | $17.72 | 108,030 |
| 2021-10-14 | $18.25 | $18.26 | $18.00 | $18.24 | $17.80 | 55,774 |
| 2021-10-13 | $18.09 | $18.09 | $17.77 | $18.01 | $17.58 | 48,335 |
| 2021-10-12 | $18.14 | $18.17 | $17.16 | $18.11 | $17.68 | 46,626 |
| 2021-10-11 | $18.27 | $18.52 | $18.16 | $18.16 | $17.73 | 62,390 |
| 2021-10-08 | $18.39 | $18.56 | $18.39 | $18.48 | $18.04 | 46,133 |
| 2021-10-07 | $18.28 | $18.50 | $18.28 | $18.49 | $18.05 | 124,490 |
| 2021-10-06 | $18.31 | $18.44 | $18.07 | $18.41 | $17.82 | 68,668 |
| 2021-10-05 | $18.61 | $18.61 | $18.33 | $18.49 | $17.90 | 99,786 |
| 2021-10-04 | $18.58 | $18.80 | $18.43 | $18.50 | $17.91 | 62,007 |
| 2021-10-01 | $18.18 | $18.72 | $18.18 | $18.53 | $17.94 | 73,229 |
| 2021-09-30 | $18.55 | $18.55 | $18.14 | $18.17 | $17.59 | 82,058 |
| 2021-09-29 | $18.38 | $18.58 | $18.27 | $18.47 | $17.88 | 68,995 |
| 2021-09-28 | $18.36 | $18.48 | $18.21 | $18.28 | $17.70 | 112,359 |
| 2021-09-27 | $17.59 | $18.42 | $17.51 | $18.28 | $17.70 | 103,011 |
| 2021-09-24 | $17.39 | $17.58 | $17.39 | $17.49 | $16.93 | 116,206 |
| 2021-09-23 | $17.12 | $17.55 | $17.12 | $17.46 | $16.90 | 79,485 |
| 2021-09-22 | $16.88 | $17.09 | $16.88 | $16.93 | $16.39 | 78,341 |
| 2021-09-21 | $16.89 | $16.89 | $16.56 | $16.63 | $16.10 | 47,434 |
| 2021-09-20 | $17.25 | $17.25 | $16.45 | $16.83 | $16.30 | 137,520 |
| 2021-09-17 | $16.97 | $17.19 | $16.79 | $17.14 | $16.60 | 372,633 |
| 2021-09-16 | $17.15 | $17.15 | $16.66 | $16.92 | $16.38 | 97,322 |
| 2021-09-15 | $16.75 | $16.97 | $16.62 | $16.88 | $16.34 | 189,457 |
| 2021-09-14 | $17.47 | $17.47 | $16.74 | $16.77 | $16.24 | 68,014 |
| 2021-09-13 | $17.48 | $17.51 | $17.30 | $17.42 | $16.87 | 79,578 |
| 2021-09-10 | $17.45 | $18.10 | $17.25 | $17.27 | $16.72 | 71,686 |
| 2021-09-09 | $17.40 | $17.64 | $17.36 | $17.40 | $16.85 | 80,764 |
| 2021-09-08 | $17.62 | $17.72 | $17.28 | $17.44 | $16.89 | 102,800 |
| 2021-09-07 | $17.69 | $17.97 | $17.69 | $17.75 | $17.19 | 65,018 |
| 2021-09-03 | $17.99 | $18.13 | $17.67 | $17.83 | $17.26 | 65,741 |
| 2021-09-02 | $17.96 | $18.06 | $17.79 | $17.94 | $17.37 | 58,700 |
| 2021-09-01 | $17.92 | $17.94 | $17.40 | $17.85 | $17.28 | 71,798 |
| 2021-08-31 | $17.87 | $18.04 | $17.69 | $17.85 | $17.28 | 163,313 |
| 2021-08-30 | $18.43 | $18.43 | $17.76 | $17.80 | $17.23 | 87,023 |
| 2021-08-27 | $17.95 | $18.40 | $17.95 | $18.30 | $17.72 | 90,751 |
| 2021-08-26 | $18.08 | $18.13 | $17.74 | $17.90 | $17.33 | 85,407 |
| 2021-08-25 | $18.16 | $18.32 | $17.98 | $18.02 | $17.45 | 87,819 |
| 2021-08-24 | $18.03 | $18.23 | $17.93 | $18.06 | $17.49 | 95,422 |
| 2021-08-23 | $18.23 | $18.30 | $17.97 | $18.00 | $17.43 | 77,761 |
| 2021-08-20 | $17.76 | $18.39 | $17.76 | $18.18 | $17.60 | 162,024 |
| 2021-08-19 | $17.70 | $18.03 | $17.51 | $17.85 | $17.28 | 90,181 |
| 2021-08-18 | $17.79 | $18.16 | $17.70 | $17.82 | $17.25 | 79,889 |
| 2021-08-17 | $17.92 | $18.02 | $17.74 | $17.86 | $17.29 | 62,489 |
| 2021-08-16 | $18.29 | $18.29 | $17.91 | $18.09 | $17.51 | 39,862 |
| 2021-08-13 | $18.24 | $18.35 | $18.15 | $18.20 | $17.62 | 44,551 |
| 2021-08-12 | $18.42 | $18.43 | $18.13 | $18.23 | $17.65 | 69,906 |
| 2021-08-11 | $18.16 | $18.46 | $18.01 | $18.46 | $17.87 | 74,226 |
| 2021-08-10 | $17.79 | $18.17 | $17.77 | $18.17 | $17.59 | 65,720 |
| 2021-08-09 | $17.80 | $18.07 | $17.60 | $17.85 | $17.28 | 101,091 |
| 2021-08-06 | $17.53 | $18.09 | $17.47 | $17.89 | $17.32 | 134,627 |
| 2021-08-05 | $17.01 | $17.32 | $16.88 | $17.25 | $16.70 | 88,648 |
| 2021-08-04 | $16.69 | $17.00 | $16.69 | $16.79 | $16.26 | 99,612 |
| 2021-08-03 | $16.71 | $17.08 | $16.54 | $16.93 | $16.39 | 87,402 |
| 2021-08-02 | $16.64 | $17.24 | $16.56 | $16.68 | $16.15 | 126,897 |
| 2021-07-30 | $16.81 | $17.06 | $16.59 | $16.71 | $16.18 | 108,139 |
| 2021-07-29 | $17.08 | $17.08 | $16.72 | $16.80 | $16.27 | 92,326 |
| 2021-07-28 | $16.68 | $17.21 | $16.33 | $16.84 | $16.30 | 113,393 |
| 2021-07-27 | $16.00 | $16.29 | $15.93 | $16.17 | $15.66 | 76,743 |
| 2021-07-26 | $16.01 | $16.31 | $16.01 | $16.17 | $15.66 | 58,165 |
| 2021-07-23 | $16.03 | $16.08 | $15.70 | $15.98 | $15.47 | 64,799 |
| 2021-07-22 | $16.32 | $16.32 | $15.66 | $15.83 | $15.33 | 109,954 |
| 2021-07-21 | $16.43 | $16.65 | $16.35 | $16.39 | $15.87 | 82,844 |
| 2021-07-20 | $15.89 | $16.63 | $15.89 | $16.20 | $15.69 | 146,616 |
| 2021-07-19 | $15.94 | $16.24 | $15.78 | $15.86 | $15.36 | 96,151 |
| 2021-07-16 | $17.07 | $17.11 | $16.52 | $16.54 | $16.01 | 100,863 |
| 2021-07-15 | $16.46 | $16.91 | $16.46 | $16.87 | $16.33 | 107,400 |
| 2021-07-14 | $16.50 | $16.78 | $16.50 | $16.63 | $16.10 | 108,385 |
| 2021-07-13 | $16.68 | $16.68 | $16.23 | $16.45 | $15.93 | 153,828 |
| 2021-07-12 | $16.75 | $16.78 | $16.60 | $16.76 | $16.23 | 93,977 |
| 2021-07-09 | $16.55 | $16.80 | $16.45 | $16.75 | $16.22 | 47,413 |
| 2021-07-08 | $16.44 | $16.44 | $16.06 | $16.19 | $15.68 | 84,533 |
| 2021-07-07 | $16.73 | $16.97 | $16.48 | $16.57 | $16.04 | 94,552 |
| 2021-07-06 | $17.22 | $17.22 | $16.56 | $16.77 | $16.24 | 75,943 |
| 2021-07-02 | $17.60 | $17.60 | $17.24 | $17.27 | $16.72 | 69,023 |
| 2021-07-01 | $18.03 | $18.03 | $17.35 | $17.61 | $17.05 | 115,306 |
| 2021-06-30 | $17.90 | $17.90 | $17.38 | $17.43 | $16.75 | 121,380 |
| 2021-06-29 | $17.73 | $17.90 | $17.67 | $17.71 | $17.02 | 132,044 |
| 2021-06-28 | $17.87 | $17.87 | $17.40 | $17.64 | $16.95 | 128,347 |
| 2021-06-25 | $17.89 | $18.10 | $17.78 | $17.81 | $17.12 | 492,881 |
| 2021-06-24 | $17.63 | $17.93 | $17.45 | $17.87 | $17.18 | 116,481 |
| 2021-06-23 | $17.34 | $17.65 | $17.29 | $17.50 | $16.82 | 216,938 |
| 2021-06-22 | $17.50 | $17.65 | $17.04 | $17.32 | $16.65 | 101,471 |
| 2021-06-21 | $17.05 | $17.59 | $17.05 | $17.49 | $16.81 | 156,947 |
| 2021-06-18 | $17.50 | $17.67 | $16.85 | $16.98 | $16.32 | 271,914 |
| 2021-06-17 | $18.59 | $18.59 | $17.78 | $17.85 | $17.16 | 157,774 |
| 2021-06-16 | $18.27 | $18.56 | $17.95 | $18.47 | $17.75 | 125,765 |
| 2021-06-15 | $18.30 | $18.30 | $17.92 | $18.29 | $17.58 | 109,132 |
| 2021-06-14 | $18.28 | $18.40 | $17.80 | $17.93 | $17.23 | 82,744 |
| 2021-06-11 | $18.15 | $18.28 | $18.11 | $18.21 | $17.50 | 126,806 |
| 2021-06-10 | $18.30 | $18.35 | $18.05 | $18.05 | $17.35 | 118,226 |
| 2021-06-09 | $18.37 | $18.45 | $18.11 | $18.19 | $17.48 | 94,526 |
| 2021-06-08 | $18.46 | $18.46 | $18.10 | $18.33 | $17.62 | 94,218 |
| 2021-06-07 | $18.34 | $18.46 | $18.20 | $18.33 | $17.62 | 173,751 |
| 2021-06-04 | $18.30 | $18.39 | $18.11 | $18.36 | $17.65 | 70,971 |
| 2021-06-03 | $18.26 | $18.36 | $18.11 | $18.30 | $17.59 | 47,551 |
| 2021-06-02 | $18.69 | $18.69 | $18.16 | $18.26 | $17.55 | 73,780 |
| 2021-06-01 | $18.49 | $18.66 | $18.40 | $18.60 | $17.88 | 156,777 |
| 2021-05-28 | $18.52 | $18.53 | $18.16 | $18.50 | $17.78 | 119,162 |
| 2021-05-27 | $18.53 | $18.59 | $18.31 | $18.47 | $17.75 | 179,074 |
| 2021-05-26 | $17.77 | $18.27 | $17.77 | $18.23 | $17.52 | 93,992 |
| 2021-05-25 | $18.43 | $18.55 | $17.65 | $17.65 | $16.96 | 120,776 |
| 2021-05-24 | $18.41 | $18.53 | $18.26 | $18.43 | $17.71 | 88,362 |
| 2021-05-21 | $18.28 | $18.50 | $18.17 | $18.39 | $17.67 | 104,399 |
| 2021-05-20 | $17.93 | $18.19 | $17.59 | $18.07 | $17.37 | 109,054 |
| 2021-05-19 | $17.78 | $18.04 | $17.57 | $18.03 | $17.33 | 66,842 |
| 2021-05-18 | $18.41 | $18.50 | $18.11 | $18.13 | $17.43 | 69,695 |
| 2021-05-17 | $18.32 | $18.48 | $18.21 | $18.47 | $17.75 | 65,792 |
| 2021-05-14 | $18.40 | $18.50 | $17.93 | $18.45 | $17.73 | 77,130 |
| 2021-05-13 | $17.41 | $18.27 | $17.41 | $18.20 | $17.49 | 75,287 |
| 2021-05-12 | $17.88 | $18.04 | $17.43 | $17.50 | $16.82 | 88,938 |
| 2021-05-11 | $17.78 | $18.05 | $17.67 | $17.80 | $17.11 | 65,953 |
| 2021-05-10 | $18.39 | $18.51 | $17.99 | $18.01 | $17.31 | 67,630 |
| 2021-05-07 | $18.06 | $18.42 | $18.06 | $18.37 | $17.66 | 110,309 |
| 2021-05-06 | $18.18 | $18.42 | $17.87 | $18.33 | $17.62 | 88,244 |
| 2021-05-05 | $18.46 | $18.46 | $18.08 | $18.16 | $17.45 | 87,546 |
| 2021-05-04 | $18.53 | $18.64 | $18.30 | $18.45 | $17.73 | 87,087 |
| 2021-05-03 | $18.62 | $18.79 | $18.38 | $18.57 | $17.85 | 116,635 |
| 2021-04-30 | $18.35 | $18.50 | $18.12 | $18.34 | $17.63 | 138,627 |
| 2021-04-29 | $18.56 | $18.80 | $18.04 | $18.49 | $17.77 | 162,429 |
| 2021-04-28 | $18.32 | $18.43 | $18.24 | $18.35 | $17.64 | 69,170 |
| 2021-04-27 | $18.45 | $18.61 | $18.22 | $18.29 | $17.58 | 55,240 |
| 2021-04-26 | $18.69 | $18.94 | $18.42 | $18.48 | $17.76 | 103,937 |
| 2021-04-23 | $18.22 | $18.94 | $18.22 | $18.69 | $17.96 | 154,230 |
| 2021-04-22 | $18.39 | $18.55 | $18.17 | $18.18 | $17.47 | 105,177 |
| 2021-04-21 | $17.90 | $18.48 | $17.90 | $18.42 | $17.70 | 99,882 |
| 2021-04-20 | $18.57 | $18.57 | $17.78 | $17.96 | $17.26 | 82,491 |
| 2021-04-19 | $18.75 | $18.91 | $18.40 | $18.57 | $17.85 | 142,367 |
| 2021-04-16 | $18.86 | $18.96 | $18.53 | $18.81 | $18.08 | 130,706 |
| 2021-04-15 | $18.77 | $18.77 | $18.21 | $18.63 | $17.91 | 55,321 |
| 2021-04-14 | $18.63 | $18.84 | $18.48 | $18.70 | $17.97 | 110,917 |
| 2021-04-13 | $19.02 | $19.17 | $18.53 | $18.58 | $17.86 | 101,275 |
| 2021-04-12 | $18.84 | $19.19 | $18.78 | $19.13 | $18.38 | 95,435 |
| 2021-04-09 | $18.82 | $18.82 | $18.35 | $18.68 | $17.95 | 106,796 |
| 2021-04-08 | $18.61 | $18.75 | $18.24 | $18.72 | $17.99 | 121,042 |
| 2021-04-07 | $18.82 | $18.85 | $18.38 | $18.50 | $17.78 | 287,837 |
| 2021-04-06 | $18.85 | $18.93 | $18.45 | $18.67 | $17.94 | 113,423 |
| 2021-04-05 | $18.93 | $18.95 | $18.54 | $18.88 | $18.15 | 103,340 |
| 2021-04-01 | $18.51 | $18.77 | $18.42 | $18.76 | $18.03 | 127,512 |
| 2021-03-31 | $18.64 | $18.89 | $18.12 | $18.58 | $17.86 | 193,128 |
| 2021-03-30 | $18.74 | $19.11 | $18.58 | $18.90 | $18.04 | 66,644 |
| 2021-03-29 | $18.73 | $18.91 | $18.25 | $18.50 | $17.66 | 134,110 |
| 2021-03-26 | $18.75 | $18.95 | $18.40 | $18.73 | $17.88 | 76,123 |
| 2021-03-25 | $17.78 | $18.95 | $17.40 | $18.43 | $17.59 | 113,245 |
| 2021-03-24 | $18.14 | $19.04 | $17.88 | $17.92 | $17.10 | 128,359 |
| 2021-03-23 | $18.53 | $19.05 | $17.79 | $17.87 | $17.06 | 148,545 |
| 2021-03-22 | $19.18 | $19.35 | $18.42 | $18.79 | $17.93 | 117,343 |
| 2021-03-19 | $19.32 | $19.49 | $18.87 | $19.45 | $18.56 | 697,425 |
| 2021-03-18 | $19.63 | $20.11 | $19.27 | $19.39 | $18.51 | 177,586 |
| 2021-03-17 | $19.28 | $19.53 | $18.97 | $19.30 | $18.42 | 88,707 |
| 2021-03-16 | $19.39 | $19.39 | $18.92 | $19.21 | $18.33 | 86,159 |
| 2021-03-15 | $20.10 | $20.10 | $19.17 | $19.55 | $18.66 | 102,958 |
| 2021-03-12 | $19.98 | $20.17 | $19.65 | $19.94 | $19.03 | 149,861 |
| 2021-03-11 | $19.90 | $19.92 | $19.30 | $19.91 | $19.00 | 103,817 |
| 2021-03-10 | $19.28 | $19.92 | $19.28 | $19.82 | $18.92 | 85,330 |
| 2021-03-09 | $19.58 | $19.60 | $18.96 | $19.38 | $18.50 | 112,887 |
| 2021-03-08 | $19.16 | $19.81 | $19.16 | $19.62 | $18.73 | 180,926 |
| 2021-03-05 | $18.76 | $19.29 | $18.49 | $19.14 | $18.27 | 290,973 |
| 2021-03-04 | $18.59 | $18.92 | $18.12 | $18.36 | $17.52 | 111,113 |
| 2021-03-03 | $18.22 | $18.78 | $18.06 | $18.52 | $17.68 | 155,502 |
| 2021-03-02 | $18.30 | $18.34 | $17.80 | $18.10 | $17.28 | 70,094 |
| 2021-03-01 | $18.33 | $18.48 | $18.12 | $18.44 | $17.60 | 96,820 |
| 2021-02-26 | $18.08 | $18.37 | $17.56 | $17.86 | $17.05 | 124,372 |
| 2021-02-25 | $18.94 | $18.97 | $18.13 | $18.15 | $17.32 | 82,835 |
| 2021-02-24 | $18.60 | $18.95 | $18.04 | $18.89 | $18.03 | 200,467 |
| 2021-02-23 | $18.39 | $19.00 | $18.26 | $18.52 | $17.68 | 130,545 |
| 2021-02-22 | $17.52 | $18.32 | $17.15 | $18.29 | $17.46 | 115,727 |
| 2021-02-19 | $17.30 | $17.67 | $17.30 | $17.65 | $16.85 | 75,204 |
| 2021-02-18 | $17.29 | $17.58 | $17.24 | $17.26 | $16.47 | 101,225 |
| 2021-02-17 | $17.27 | $17.55 | $17.26 | $17.43 | $16.64 | 69,114 |
| 2021-02-16 | $17.50 | $17.52 | $17.29 | $17.43 | $16.64 | 100,465 |
| 2021-02-12 | $17.64 | $17.64 | $17.00 | $17.30 | $16.51 | 138,037 |
| 2021-02-11 | $17.38 | $17.59 | $17.08 | $17.29 | $16.50 | 105,930 |
| 2021-02-10 | $17.50 | $17.76 | $17.46 | $17.47 | $16.67 | 94,071 |
| 2021-02-09 | $17.37 | $17.53 | $17.00 | $17.52 | $16.72 | 78,473 |
| 2021-02-08 | $17.27 | $17.50 | $16.97 | $17.48 | $16.68 | 102,470 |
| 2021-02-05 | $17.35 | $17.35 | $16.92 | $17.22 | $16.44 | 69,111 |
| 2021-02-04 | $16.75 | $17.33 | $16.75 | $17.33 | $16.54 | 94,371 |
| 2021-02-03 | $16.81 | $16.90 | $16.43 | $16.68 | $15.92 | 107,753 |
| 2021-02-02 | $17.00 | $17.00 | $16.62 | $16.92 | $16.15 | 117,318 |
| 2021-02-01 | $16.43 | $16.87 | $16.12 | $16.80 | $16.03 | 141,419 |
| 2021-01-29 | $16.37 | $16.37 | $15.70 | $15.83 | $15.11 | 113,258 |
| 2021-01-28 | $16.43 | $16.75 | $16.11 | $16.37 | $15.62 | 94,532 |
| 2021-01-27 | $16.33 | $16.62 | $15.87 | $16.00 | $15.27 | 145,449 |
| 2021-01-26 | $17.13 | $17.34 | $16.79 | $16.83 | $16.06 | 78,843 |
| 2021-01-25 | $17.15 | $17.19 | $16.75 | $17.11 | $16.33 | 119,480 |
| 2021-01-22 | $16.61 | $17.37 | $16.57 | $17.35 | $16.56 | 183,805 |
| 2021-01-21 | $17.07 | $17.09 | $16.71 | $16.80 | $16.03 | 97,382 |
| 2021-01-20 | $16.95 | $17.20 | $16.87 | $17.07 | $16.29 | 101,469 |
| 2021-01-19 | $16.91 | $17.07 | $16.85 | $16.96 | $16.19 | 149,939 |
| 2021-01-15 | $16.81 | $16.93 | $16.57 | $16.85 | $16.08 | 94,211 |
| 2021-01-14 | $16.95 | $17.00 | $16.83 | $16.97 | $16.20 | 115,392 |
| 2021-01-13 | $16.83 | $16.90 | $16.49 | $16.72 | $15.96 | 95,357 |
| 2021-01-12 | $16.69 | $17.14 | $16.62 | $16.95 | $16.18 | 115,412 |
| 2021-01-11 | $16.01 | $16.67 | $16.01 | $16.62 | $15.86 | 135,863 |
| 2021-01-08 | $16.49 | $16.49 | $15.90 | $16.28 | $15.54 | 113,562 |
| 2021-01-07 | $16.86 | $16.89 | $16.48 | $16.73 | $15.97 | 121,697 |
| 2021-01-06 | $15.94 | $17.20 | $15.91 | $16.84 | $15.96 | 173,923 |
| 2021-01-05 | $15.40 | $15.78 | $15.39 | $15.56 | $14.75 | 111,927 |
| 2021-01-04 | $16.03 | $16.12 | $15.22 | $15.43 | $14.62 | 153,112 |
| 2020-12-31 | $15.88 | $16.49 | $15.30 | $15.86 | $15.03 | 196,388 |
| 2020-12-30 | $15.24 | $15.62 | $15.24 | $15.48 | $14.67 | 79,492 |
| 2020-12-29 | $15.53 | $15.60 | $15.14 | $15.34 | $14.54 | 124,385 |
| 2020-12-28 | $15.73 | $15.83 | $15.54 | $15.71 | $14.89 | 64,549 |
| 2020-12-24 | $15.65 | $15.65 | $15.28 | $15.55 | $14.74 | 43,084 |
| 2020-12-23 | $14.92 | $15.50 | $14.90 | $15.48 | $14.67 | 114,466 |
| 2020-12-22 | $15.06 | $15.06 | $14.65 | $14.70 | $13.93 | 80,196 |
| 2020-12-21 | $15.31 | $15.34 | $14.81 | $14.99 | $14.21 | 115,150 |
| 2020-12-18 | $15.74 | $15.95 | $15.28 | $15.38 | $14.57 | 366,062 |
| 2020-12-17 | $15.85 | $15.85 | $15.47 | $15.65 | $14.83 | 118,047 |
| 2020-12-16 | $15.72 | $15.89 | $15.58 | $15.79 | $14.96 | 119,974 |
| 2020-12-15 | $15.38 | $15.72 | $15.28 | $15.65 | $14.83 | 114,859 |
| 2020-12-14 | $15.45 | $15.50 | $15.23 | $15.28 | $14.48 | 100,532 |
| 2020-12-11 | $15.18 | $15.42 | $15.17 | $15.28 | $14.48 | 69,053 |
| 2020-12-10 | $15.26 | $15.45 | $15.21 | $15.38 | $14.57 | 68,082 |
| 2020-12-09 | $15.58 | $15.68 | $15.33 | $15.45 | $14.64 | 97,284 |
| 2020-12-08 | $14.92 | $15.42 | $14.92 | $15.36 | $14.56 | 98,669 |
| 2020-12-07 | $15.12 | $15.32 | $14.85 | $15.13 | $14.34 | 58,972 |
| 2020-12-04 | $14.89 | $15.18 | $14.66 | $15.18 | $14.39 | 75,065 |
| 2020-12-03 | $14.79 | $14.85 | $14.50 | $14.70 | $13.93 | 65,734 |
| 2020-12-02 | $14.58 | $14.80 | $14.49 | $14.71 | $13.94 | 108,822 |
| 2020-12-01 | $14.62 | $15.08 | $14.25 | $14.51 | $13.75 | 146,240 |
| 2020-11-30 | $14.89 | $14.95 | $14.26 | $14.30 | $13.55 | 134,335 |
| 2020-11-27 | $15.20 | $15.38 | $14.71 | $15.08 | $14.29 | 65,062 |
| 2020-11-25 | $15.35 | $15.38 | $15.03 | $15.25 | $14.45 | 152,340 |
| 2020-11-24 | $15.00 | $15.62 | $14.99 | $15.57 | $14.75 | 123,243 |
| 2020-11-23 | $14.71 | $14.94 | $14.57 | $14.84 | $14.06 | 133,541 |
| 2020-11-20 | $14.28 | $14.54 | $14.06 | $14.50 | $13.74 | 85,799 |
| 2020-11-19 | $14.51 | $14.63 | $14.12 | $14.62 | $13.85 | 97,299 |
| 2020-11-18 | $15.00 | $15.00 | $14.60 | $14.60 | $13.84 | 95,303 |
| 2020-11-17 | $14.75 | $14.92 | $14.31 | $14.88 | $14.10 | 110,897 |
| 2020-11-16 | $14.65 | $15.08 | $14.40 | $14.92 | $14.14 | 129,688 |
| 2020-11-13 | $14.26 | $14.39 | $14.06 | $14.26 | $13.51 | 81,366 |
| 2020-11-12 | $14.23 | $14.50 | $13.71 | $13.92 | $13.19 | 103,108 |
| 2020-11-11 | $14.88 | $14.88 | $14.17 | $14.47 | $13.71 | 108,583 |
| 2020-11-10 | $14.13 | $14.90 | $14.12 | $14.74 | $13.97 | 181,326 |
| 2020-11-09 | $13.45 | $14.63 | $13.45 | $14.13 | $13.39 | 206,661 |
| 2020-11-06 | $12.53 | $12.85 | $12.27 | $12.33 | $11.68 | 87,490 |
| 2020-11-05 | $12.19 | $12.81 | $12.19 | $12.71 | $12.04 | 68,680 |
| 2020-11-04 | $12.57 | $12.75 | $12.14 | $12.21 | $11.57 | 110,487 |
| 2020-11-03 | $12.57 | $13.09 | $12.56 | $13.02 | $12.34 | 113,623 |
| 2020-11-02 | $12.62 | $12.62 | $12.35 | $12.49 | $11.84 | 101,556 |
| 2020-10-30 | $12.26 | $12.62 | $12.19 | $12.40 | $11.75 | 177,507 |
| 2020-10-29 | $11.94 | $12.24 | $11.75 | $12.19 | $11.55 | 200,628 |
| 2020-10-28 | $12.00 | $12.18 | $11.85 | $11.86 | $11.23 | 206,791 |
| 2020-10-27 | $12.34 | $12.36 | $12.00 | $12.04 | $11.41 | 147,859 |
| 2020-10-26 | $12.46 | $12.46 | $12.19 | $12.43 | $11.78 | 95,534 |
| 2020-10-23 | $12.59 | $12.72 | $12.40 | $12.66 | $12.00 | 87,781 |
| 2020-10-22 | $12.10 | $12.57 | $12.06 | $12.48 | $11.82 | 98,145 |
| 2020-10-21 | $11.99 | $12.18 | $11.86 | $12.16 | $11.52 | 64,044 |
| 2020-10-20 | $11.94 | $12.18 | $11.78 | $12.00 | $11.37 | 100,477 |
| 2020-10-19 | $11.89 | $11.98 | $11.75 | $11.79 | $11.17 | 120,809 |
| 2020-10-16 | $11.63 | $11.95 | $11.39 | $11.80 | $11.18 | 139,598 |
| 2020-10-15 | $11.00 | $11.68 | $11.00 | $11.62 | $11.01 | 101,985 |
| 2020-10-14 | $11.53 | $11.63 | $11.12 | $11.14 | $10.55 | 116,217 |
| 2020-10-13 | $11.94 | $11.94 | $11.44 | $11.49 | $10.89 | 147,857 |
| 2020-10-12 | $11.68 | $12.00 | $11.64 | $11.97 | $11.34 | 90,416 |
| 2020-10-09 | $11.74 | $11.77 | $11.59 | $11.67 | $11.06 | 109,222 |
| 2020-10-08 | $11.50 | $11.68 | $11.18 | $11.61 | $11.00 | 118,563 |
| 2020-10-07 | $11.20 | $11.48 | $11.18 | $11.37 | $10.77 | 176,331 |
| 2020-10-06 | $10.82 | $11.35 | $10.65 | $11.08 | $10.50 | 220,600 |
| 2020-10-05 | $10.19 | $10.71 | $10.19 | $10.67 | $10.11 | 96,304 |
| 2020-10-02 | $9.91 | $10.46 | $9.85 | $10.44 | $9.89 | 76,305 |
| 2020-10-01 | $10.05 | $10.20 | $9.87 | $10.16 | $9.63 | 160,911 |
| 2020-09-30 | $10.10 | $10.28 | $10.03 | $10.09 | $9.45 | 118,899 |
| 2020-09-29 | $10.22 | $10.72 | $9.76 | $10.04 | $9.40 | 103,138 |
| 2020-09-28 | $9.75 | $10.28 | $9.66 | $10.19 | $9.54 | 194,332 |
| 2020-09-25 | $9.43 | $9.62 | $9.42 | $9.59 | $8.98 | 201,114 |
| 2020-09-24 | $9.60 | $9.81 | $9.43 | $9.52 | $8.92 | 127,646 |
| 2020-09-23 | $9.57 | $9.97 | $9.46 | $9.54 | $8.93 | 226,194 |
| 2020-09-22 | $9.78 | $9.94 | $9.49 | $9.56 | $8.95 | 199,769 |
| 2020-09-21 | $10.03 | $10.12 | $9.65 | $9.75 | $9.13 | 199,040 |
| 2020-09-18 | $10.43 | $10.44 | $10.13 | $10.35 | $9.69 | 361,296 |
| 2020-09-17 | $10.31 | $10.43 | $10.28 | $10.31 | $9.66 | 90,366 |
| 2020-09-16 | $10.46 | $10.61 | $10.38 | $10.49 | $9.82 | 142,678 |
| 2020-09-15 | $10.74 | $10.74 | $10.41 | $10.43 | $9.77 | 71,462 |
| 2020-09-14 | $10.63 | $10.74 | $10.52 | $10.67 | $9.99 | 118,699 |
| 2020-09-11 | $10.75 | $10.76 | $10.49 | $10.55 | $9.88 | 103,868 |
| 2020-09-10 | $10.90 | $10.99 | $10.63 | $10.70 | $10.02 | 120,330 |
| 2020-09-09 | $10.91 | $10.97 | $10.66 | $10.81 | $10.12 | 145,846 |
| 2020-09-08 | $11.11 | $11.22 | $10.66 | $10.86 | $10.17 | 121,850 |
| 2020-09-04 | $11.44 | $11.50 | $11.03 | $11.18 | $10.47 | 115,180 |
| 2020-09-03 | $11.14 | $11.49 | $11.11 | $11.16 | $10.45 | 120,494 |
| 2020-09-02 | $11.11 | $11.23 | $10.95 | $11.12 | $10.41 | 133,201 |
| 2020-09-01 | $11.13 | $11.24 | $10.90 | $11.15 | $10.44 | 135,217 |
| 2020-08-31 | $11.25 | $11.34 | $11.12 | $11.18 | $10.47 | 194,536 |
| 2020-08-28 | $11.17 | $11.23 | $11.06 | $11.18 | $10.47 | 109,552 |
| 2020-08-27 | $11.00 | $11.28 | $10.97 | $11.05 | $10.35 | 97,814 |
| 2020-08-26 | $11.10 | $11.15 | $10.79 | $10.93 | $10.24 | 168,218 |
| 2020-08-25 | $11.13 | $11.32 | $11.07 | $11.14 | $10.43 | 126,361 |
| 2020-08-24 | $10.89 | $11.19 | $10.77 | $11.18 | $10.47 | 67,327 |
| 2020-08-21 | $10.90 | $11.06 | $10.72 | $10.82 | $10.13 | 140,979 |
| 2020-08-20 | $10.87 | $11.06 | $10.82 | $10.99 | $10.29 | 133,827 |
| 2020-08-19 | $10.97 | $11.22 | $10.96 | $11.04 | $10.34 | 88,127 |
| 2020-08-18 | $11.20 | $11.20 | $10.93 | $10.96 | $10.26 | 166,311 |
| 2020-08-17 | $11.25 | $11.31 | $11.06 | $11.18 | $10.47 | 89,567 |
| 2020-08-14 | $11.06 | $11.45 | $11.02 | $11.31 | $10.59 | 53,817 |
| 2020-08-13 | $11.33 | $11.34 | $10.81 | $11.18 | $10.47 | 84,397 |
| 2020-08-12 | $11.74 | $11.85 | $11.17 | $11.45 | $10.72 | 98,366 |
| 2020-08-11 | $11.20 | $11.75 | $11.20 | $11.48 | $10.75 | 109,178 |
| 2020-08-10 | $10.96 | $11.44 | $10.87 | $11.17 | $10.46 | 93,788 |
| 2020-08-07 | $10.47 | $10.90 | $10.29 | $10.87 | $10.18 | 121,293 |
| 2020-08-06 | $10.42 | $10.61 | $10.34 | $10.56 | $9.89 | 109,802 |
| 2020-08-05 | $10.26 | $10.52 | $10.18 | $10.47 | $9.81 | 122,002 |
| 2020-08-04 | $10.05 | $10.11 | $9.86 | $10.09 | $9.45 | 135,773 |
| 2020-08-03 | $10.19 | $10.19 | $9.92 | $10.03 | $9.39 | 118,540 |
| 2020-07-31 | $10.51 | $10.55 | $9.87 | $10.11 | $9.47 | 159,828 |
| 2020-07-30 | $10.28 | $10.77 | $10.05 | $10.54 | $9.87 | 154,151 |
| 2020-07-29 | $9.89 | $10.12 | $9.68 | $10.05 | $9.41 | 155,206 |
| 2020-07-28 | $9.72 | $9.88 | $9.68 | $9.82 | $9.20 | 109,156 |
| 2020-07-27 | $9.80 | $9.80 | $9.62 | $9.79 | $9.17 | 158,510 |
| 2020-07-24 | $10.07 | $10.09 | $9.76 | $9.85 | $9.23 | 99,872 |
| 2020-07-23 | $9.88 | $10.12 | $9.86 | $10.03 | $9.39 | 133,178 |
| 2020-07-22 | $9.85 | $9.94 | $9.66 | $9.88 | $9.25 | 137,098 |
| 2020-07-21 | $9.64 | $10.03 | $9.64 | $9.98 | $9.35 | 116,398 |
| 2020-07-20 | $9.65 | $9.70 | $9.44 | $9.48 | $8.88 | 114,459 |
| 2020-07-17 | $9.99 | $10.26 | $9.67 | $9.71 | $9.09 | 121,689 |
| 2020-07-16 | $10.01 | $10.21 | $9.82 | $9.95 | $9.32 | 101,428 |
| 2020-07-15 | $9.76 | $10.20 | $9.73 | $10.10 | $9.46 | 203,911 |
| 2020-07-14 | $9.58 | $9.70 | $9.28 | $9.47 | $8.87 | 139,392 |
| 2020-07-13 | $9.58 | $9.75 | $9.33 | $9.58 | $8.97 | 145,185 |
| 2020-07-10 | $9.11 | $9.50 | $9.11 | $9.48 | $8.88 | 128,435 |
| 2020-07-09 | $9.44 | $9.78 | $9.02 | $9.05 | $8.48 | 179,297 |
| 2020-07-08 | $9.56 | $9.82 | $9.26 | $9.46 | $8.86 | 152,487 |
| 2020-07-07 | $9.87 | $9.87 | $9.50 | $9.58 | $8.97 | 130,853 |
| 2020-07-06 | $10.17 | $10.38 | $9.79 | $10.02 | $9.38 | 126,468 |
| 2020-07-02 | $10.28 | $10.48 | $9.85 | $9.89 | $9.26 | 104,374 |
| 2020-07-01 | $10.57 | $10.61 | $9.94 | $9.99 | $9.36 | 104,763 |
| 2020-06-30 | $10.24 | $10.82 | $10.24 | $10.69 | $9.89 | 157,217 |
| 2020-06-29 | $9.91 | $10.45 | $9.80 | $10.35 | $9.58 | 165,483 |
| 2020-06-26 | $9.97 | $9.97 | $9.55 | $9.72 | $9.00 | 899,543 |
| 2020-06-25 | $9.80 | $10.17 | $9.80 | $10.16 | $9.40 | 121,415 |
| 2020-06-24 | $10.02 | $10.10 | $9.77 | $9.88 | $9.14 | 174,141 |
| 2020-06-23 | $10.67 | $10.73 | $10.22 | $10.24 | $9.48 | 97,288 |
| 2020-06-22 | $10.08 | $10.54 | $10.08 | $10.46 | $9.68 | 125,093 |
| 2020-06-19 | $10.36 | $10.44 | $10.13 | $10.29 | $9.52 | 428,884 |
| 2020-06-18 | $10.10 | $10.46 | $10.03 | $10.21 | $9.45 | 132,474 |
| 2020-06-17 | $10.71 | $10.95 | $10.11 | $10.14 | $9.38 | 168,416 |
| 2020-06-16 | $10.94 | $11.23 | $10.62 | $10.80 | $10.00 | 329,329 |
| 2020-06-15 | $9.87 | $10.52 | $9.51 | $10.33 | $9.56 | 331,236 |
| 2020-06-12 | $10.63 | $10.87 | $10.13 | $10.37 | $9.60 | 153,845 |
| 2020-06-11 | $10.61 | $10.76 | $10.10 | $10.13 | $9.37 | 181,333 |
| 2020-06-10 | $12.06 | $12.08 | $11.30 | $11.34 | $10.49 | 122,497 |
| 2020-06-09 | $12.12 | $12.33 | $11.76 | $12.13 | $11.23 | 137,149 |
| 2020-06-08 | $12.09 | $12.45 | $12.01 | $12.44 | $11.51 | 145,374 |
| 2020-06-05 | $11.86 | $12.27 | $11.73 | $12.01 | $11.11 | 180,530 |
| 2020-06-04 | $10.74 | $11.21 | $10.65 | $11.13 | $10.30 | 108,247 |
| 2020-06-03 | $10.57 | $11.10 | $10.46 | $10.87 | $10.06 | 147,080 |
| 2020-06-02 | $10.38 | $10.49 | $10.18 | $10.25 | $9.49 | 85,658 |
| 2020-06-01 | $10.35 | $10.50 | $10.06 | $10.22 | $9.46 | 319,358 |
| 2020-05-29 | $10.43 | $10.47 | $9.80 | $10.26 | $9.50 | 165,389 |
| 2020-05-28 | $11.25 | $11.25 | $10.59 | $10.65 | $9.86 | 143,789 |
| 2020-05-27 | $10.94 | $11.10 | $10.64 | $11.02 | $10.20 | 392,506 |
| 2020-05-26 | $10.18 | $10.64 | $10.08 | $10.53 | $9.75 | 154,701 |
| 2020-05-22 | $9.92 | $9.92 | $9.49 | $9.67 | $8.95 | 179,231 |
| 2020-05-21 | $9.65 | $10.00 | $9.63 | $9.86 | $9.13 | 190,324 |
| 2020-05-20 | $9.21 | $9.72 | $9.21 | $9.71 | $8.99 | 219,300 |
| 2020-05-19 | $9.56 | $9.61 | $9.00 | $9.01 | $8.34 | 191,968 |
| 2020-05-18 | $9.27 | $9.70 | $9.18 | $9.56 | $8.85 | 270,614 |
| 2020-05-15 | $8.44 | $8.86 | $8.30 | $8.69 | $8.04 | 271,555 |
| 2020-05-14 | $8.14 | $8.65 | $7.93 | $8.42 | $7.79 | 343,111 |
| 2020-05-13 | $9.05 | $9.05 | $8.34 | $8.40 | $7.77 | 290,380 |
| 2020-05-12 | $9.51 | $9.69 | $9.04 | $9.05 | $8.38 | 407,436 |
| 2020-05-11 | $10.55 | $10.55 | $8.87 | $9.26 | $8.57 | 518,266 |
| 2020-05-08 | $10.37 | $10.99 | $10.22 | $10.85 | $10.04 | 145,884 |
| 2020-05-07 | $10.12 | $10.34 | $9.91 | $10.07 | $9.32 | 141,975 |
| 2020-05-06 | $10.35 | $10.36 | $9.81 | $9.86 | $9.13 | 109,221 |
| 2020-05-05 | $11.04 | $11.25 | $10.26 | $10.34 | $9.57 | 119,227 |
| 2020-05-04 | $10.84 | $10.89 | $10.03 | $10.79 | $9.99 | 146,444 |
| 2020-05-01 | $11.22 | $11.30 | $10.52 | $10.85 | $10.04 | 140,181 |
| 2020-04-30 | $12.05 | $12.05 | $11.02 | $11.38 | $10.53 | 242,185 |
| 2020-04-29 | $11.49 | $12.21 | $11.30 | $12.06 | $11.16 | 259,233 |
| 2020-04-28 | $11.23 | $11.65 | $11.01 | $11.17 | $10.34 | 128,061 |
| 2020-04-27 | $10.30 | $11.13 | $10.04 | $11.07 | $10.24 | 208,728 |
| 2020-04-24 | $10.12 | $10.49 | $9.87 | $10.24 | $9.48 | 154,203 |
| 2020-04-23 | $9.53 | $10.32 | $9.48 | $10.10 | $9.35 | 198,919 |
| 2020-04-22 | $9.81 | $9.87 | $9.34 | $9.48 | $8.77 | 108,367 |
| 2020-04-21 | $9.61 | $9.84 | $9.33 | $9.58 | $8.87 | 132,236 |
| 2020-04-20 | $9.69 | $10.26 | $9.36 | $10.03 | $9.28 | 180,051 |
| 2020-04-17 | $9.67 | $10.33 | $9.58 | $10.05 | $9.30 | 209,887 |
| 2020-04-16 | $9.31 | $9.52 | $8.80 | $9.04 | $8.37 | 243,254 |
| 2020-04-15 | $9.66 | $9.75 | $9.29 | $9.33 | $8.63 | 133,623 |
| 2020-04-14 | $10.98 | $11.00 | $9.91 | $10.06 | $9.31 | 134,852 |
| 2020-04-13 | $11.11 | $11.11 | $10.42 | $10.73 | $9.93 | 140,484 |
| 2020-04-09 | $10.40 | $11.28 | $10.36 | $11.21 | $10.37 | 174,551 |
| 2020-04-08 | $9.49 | $10.16 | $9.49 | $10.05 | $9.30 | 120,170 |
| 2020-04-07 | $9.64 | $9.87 | $9.19 | $9.37 | $8.67 | 328,266 |
| 2020-04-06 | $9.48 | $9.72 | $9.11 | $9.45 | $8.75 | 205,048 |
| 2020-04-03 | $9.26 | $9.41 | $8.86 | $9.04 | $8.37 | 134,346 |
| 2020-04-02 | $8.98 | $9.46 | $8.96 | $9.29 | $8.60 | 234,270 |
| 2020-04-01 | $9.38 | $9.53 | $8.98 | $9.04 | $8.26 | 162,340 |
| 2020-03-31 | $9.58 | $10.03 | $9.58 | $9.86 | $9.01 | 239,713 |
| 2020-03-30 | $9.62 | $9.91 | $9.44 | $9.75 | $8.91 | 180,508 |
| 2020-03-27 | $9.30 | $10.01 | $9.15 | $9.63 | $8.80 | 143,379 |
| 2020-03-26 | $9.09 | $9.77 | $9.00 | $9.77 | $8.93 | 157,784 |
| 2020-03-25 | $9.07 | $9.25 | $8.71 | $9.01 | $8.23 | 287,705 |
| 2020-03-24 | $8.71 | $9.19 | $8.35 | $9.00 | $8.22 | 279,008 |
| 2020-03-23 | $8.14 | $8.91 | $7.42 | $8.15 | $7.45 | 215,644 |
| 2020-03-20 | $8.98 | $9.19 | $7.89 | $7.97 | $7.28 | 344,203 |
| 2020-03-19 | $8.75 | $9.56 | $8.44 | $9.00 | $8.22 | 272,803 |
| 2020-03-18 | $9.66 | $10.06 | $8.79 | $8.86 | $8.10 | 161,330 |
| 2020-03-17 | $9.75 | $10.49 | $9.27 | $10.47 | $9.57 | 220,649 |
| 2020-03-16 | $10.62 | $10.99 | $9.66 | $9.67 | $8.84 | 178,264 |
| 2020-03-13 | $11.44 | $12.03 | $10.75 | $11.98 | $10.95 | 174,200 |
| 2020-03-12 | $11.16 | $11.49 | $10.50 | $10.59 | $9.68 | 169,827 |
| 2020-03-11 | $12.21 | $12.60 | $11.85 | $12.02 | $10.98 | 108,308 |
| 2020-03-10 | $12.84 | $13.16 | $12.36 | $12.74 | $11.64 | 124,247 |
| 2020-03-09 | $13.54 | $13.87 | $12.40 | $12.48 | $11.40 | 142,033 |
| 2020-03-06 | $14.31 | $14.65 | $14.08 | $14.39 | $13.15 | 105,230 |
| 2020-03-05 | $15.18 | $15.43 | $14.44 | $14.67 | $13.40 | 154,128 |
| 2020-03-04 | $15.39 | $15.57 | $15.03 | $15.54 | $14.20 | 85,565 |
| 2020-03-03 | $15.74 | $15.97 | $15.29 | $15.32 | $14.00 | 92,598 |
| 2020-03-02 | $15.10 | $15.88 | $14.90 | $15.81 | $14.44 | 125,593 |
| 2020-02-28 | $15.27 | $15.51 | $14.76 | $15.02 | $13.72 | 231,776 |
| 2020-02-27 | $15.89 | $16.33 | $15.67 | $15.70 | $14.34 | 94,721 |
| 2020-02-26 | $16.20 | $16.39 | $16.12 | $16.15 | $14.76 | 51,743 |
| 2020-02-25 | $16.57 | $16.73 | $16.04 | $16.11 | $14.72 | 68,399 |
| 2020-02-24 | $16.58 | $16.71 | $16.29 | $16.63 | $15.19 | 66,183 |
| 2020-02-21 | $17.05 | $17.05 | $16.91 | $16.97 | $15.50 | 61,221 |
| 2020-02-20 | $16.95 | $17.07 | $16.90 | $17.05 | $15.58 | 64,424 |
| 2020-02-19 | $16.96 | $17.08 | $16.95 | $16.95 | $15.49 | 60,102 |
| 2020-02-18 | $16.99 | $17.04 | $16.89 | $16.97 | $15.50 | 50,769 |
| 2020-02-14 | $17.20 | $17.22 | $17.01 | $17.07 | $15.60 | 52,457 |
| 2020-02-13 | $17.07 | $17.31 | $17.07 | $17.20 | $15.71 | 50,126 |
| 2020-02-12 | $17.34 | $17.34 | $17.07 | $17.11 | $15.63 | 39,699 |
| 2020-02-11 | $17.19 | $17.47 | $17.19 | $17.25 | $15.76 | 48,775 |
| 2020-02-10 | $17.24 | $17.26 | $17.06 | $17.14 | $15.66 | 48,040 |
| 2020-02-07 | $17.51 | $17.51 | $17.25 | $17.28 | $15.79 | 30,401 |
| 2020-02-06 | $17.85 | $17.88 | $17.54 | $17.57 | $16.05 | 54,393 |
| 2020-02-05 | $17.47 | $17.78 | $17.43 | $17.75 | $16.21 | 58,639 |
| 2020-02-04 | $17.26 | $17.39 | $17.16 | $17.29 | $15.80 | 89,451 |
| 2020-02-03 | $16.95 | $17.17 | $16.95 | $17.09 | $15.61 | 65,440 |
| 2020-01-31 | $17.29 | $17.32 | $16.85 | $16.92 | $15.46 | 132,548 |
| 2020-01-30 | $17.44 | $17.87 | $17.08 | $17.45 | $15.94 | 66,285 |
| 2020-01-29 | $17.62 | $17.62 | $17.40 | $17.42 | $15.92 | 66,664 |
| 2020-01-28 | $17.96 | $18.13 | $17.61 | $17.68 | $16.15 | 41,919 |
| 2020-01-27 | $17.74 | $18.06 | $17.66 | $17.91 | $16.36 | 55,468 |
| 2020-01-24 | $18.14 | $18.14 | $17.97 | $18.02 | $16.46 | 144,510 |
| 2020-01-23 | $17.95 | $18.17 | $17.64 | $18.06 | $16.50 | 202,617 |
| 2020-01-22 | $18.24 | $18.24 | $18.00 | $18.05 | $16.49 | 50,521 |
| 2020-01-21 | $18.47 | $18.55 | $18.15 | $18.20 | $16.63 | 61,798 |
| 2020-01-17 | $18.75 | $18.75 | $18.50 | $18.57 | $16.97 | 81,894 |
| 2020-01-16 | $18.47 | $18.70 | $18.45 | $18.62 | $17.01 | 82,559 |
| 2020-01-15 | $18.38 | $18.46 | $18.26 | $18.36 | $16.77 | 50,472 |
| 2020-01-14 | $18.49 | $18.62 | $18.39 | $18.47 | $16.88 | 98,682 |
| 2020-01-13 | $18.49 | $18.52 | $18.32 | $18.50 | $16.90 | 68,772 |
| 2020-01-10 | $18.49 | $18.65 | $18.40 | $18.49 | $16.89 | 105,040 |
| 2020-01-09 | $18.68 | $18.70 | $18.47 | $18.52 | $16.92 | 61,161 |
| 2020-01-08 | $18.56 | $18.73 | $18.48 | $18.65 | $17.04 | 56,197 |
| 2020-01-07 | $18.60 | $18.64 | $18.50 | $18.53 | $16.93 | 101,366 |
| 2020-01-06 | $18.55 | $18.68 | $18.42 | $18.66 | $17.05 | 60,947 |
| 2020-01-03 | $18.61 | $18.75 | $18.44 | $18.70 | $17.09 | 56,507 |
| 2020-01-02 | $18.98 | $18.98 | $18.64 | $18.79 | $17.17 | 59,736 |
| 2019-12-31 | $18.90 | $19.07 | $18.90 | $19.00 | $17.25 | 78,403 |
| 2019-12-30 | $19.01 | $19.15 | $18.96 | $19.02 | $17.27 | 58,643 |
| 2019-12-27 | $19.05 | $19.06 | $18.89 | $18.95 | $17.20 | 56,060 |
| 2019-12-26 | $19.13 | $19.17 | $19.00 | $19.07 | $17.31 | 31,415 |
| 2019-12-24 | $19.13 | $19.19 | $19.02 | $19.13 | $17.37 | 18,306 |
| 2019-12-23 | $19.21 | $19.21 | $19.05 | $19.10 | $17.34 | 42,326 |
| 2019-12-20 | $19.41 | $19.46 | $19.10 | $19.25 | $17.48 | 266,524 |
| 2019-12-19 | $19.36 | $19.37 | $19.25 | $19.35 | $17.57 | 48,322 |
| 2019-12-18 | $19.36 | $19.48 | $19.28 | $19.36 | $17.58 | 55,600 |
| 2019-12-17 | $19.32 | $19.45 | $19.17 | $19.42 | $17.63 | 203,690 |
| 2019-12-16 | $19.29 | $19.39 | $19.11 | $19.26 | $17.49 | 109,037 |
| 2019-12-13 | $19.23 | $19.34 | $18.98 | $19.10 | $17.34 | 59,547 |
| 2019-12-12 | $18.99 | $19.38 | $18.81 | $19.24 | $17.47 | 87,214 |
| 2019-12-11 | $18.94 | $18.99 | $18.80 | $18.95 | $17.20 | 46,048 |
| 2019-12-10 | $18.77 | $18.94 | $18.76 | $18.88 | $17.14 | 62,458 |
| 2019-12-09 | $18.72 | $18.85 | $18.71 | $18.75 | $17.02 | 84,542 |
| 2019-12-06 | $18.75 | $18.93 | $18.73 | $18.78 | $17.05 | 96,103 |
| 2019-12-05 | $18.59 | $18.74 | $18.59 | $18.64 | $16.92 | 55,777 |
| 2019-12-04 | $18.51 | $18.70 | $18.45 | $18.51 | $16.80 | 153,403 |
| 2019-12-03 | $18.55 | $18.55 | $18.28 | $18.44 | $16.74 | 41,930 |
| 2019-12-02 | $18.88 | $18.88 | $18.57 | $18.66 | $16.94 | 65,674 |
| 2019-11-29 | $18.72 | $18.91 | $18.72 | $18.82 | $17.09 | 40,454 |
| 2019-11-27 | $18.88 | $18.99 | $18.85 | $18.88 | $17.14 | 55,081 |
| 2019-11-26 | $18.74 | $18.95 | $18.71 | $18.85 | $17.11 | 111,182 |
| 2019-11-25 | $18.60 | $18.91 | $18.58 | $18.81 | $17.08 | 103,553 |
| 2019-11-22 | $18.60 | $18.67 | $18.52 | $18.59 | $16.88 | 63,831 |
| 2019-11-21 | $18.67 | $18.71 | $18.36 | $18.58 | $16.87 | 73,311 |
| 2019-11-20 | $18.54 | $18.67 | $18.40 | $18.57 | $16.86 | 100,944 |
| 2019-11-19 | $18.46 | $18.70 | $18.43 | $18.66 | $16.94 | 82,970 |
| 2019-11-18 | $18.57 | $18.61 | $18.41 | $18.51 | $16.80 | 43,635 |
| 2019-11-15 | $18.80 | $18.83 | $18.56 | $18.62 | $16.90 | 65,593 |
| 2019-11-14 | $18.71 | $18.79 | $18.53 | $18.67 | $16.95 | 63,620 |
| 2019-11-13 | $18.79 | $18.80 | $18.60 | $18.73 | $17.00 | 57,444 |
| 2019-11-12 | $18.61 | $18.89 | $18.61 | $18.82 | $17.09 | 99,292 |
| 2019-11-11 | $18.67 | $18.75 | $18.55 | $18.59 | $16.88 | 88,305 |
| 2019-11-08 | $18.82 | $18.92 | $18.64 | $18.79 | $17.06 | 36,238 |
| 2019-11-07 | $19.04 | $19.10 | $18.78 | $18.85 | $17.11 | 87,017 |
| 2019-11-06 | $18.88 | $18.97 | $18.77 | $18.88 | $17.14 | 59,441 |
| 2019-11-05 | $18.83 | $19.14 | $18.71 | $18.96 | $17.21 | 134,210 |
| 2019-11-04 | $18.70 | $18.83 | $18.59 | $18.70 | $16.98 | 132,061 |
| 2019-11-01 | $18.30 | $18.50 | $18.30 | $18.48 | $16.78 | 86,339 |
| 2019-10-31 | $18.30 | $18.37 | $18.10 | $18.26 | $16.58 | 103,448 |
| 2019-10-30 | $18.35 | $18.46 | $18.16 | $18.39 | $16.70 | 126,789 |
| 2019-10-29 | $18.32 | $18.45 | $18.29 | $18.32 | $16.63 | 115,184 |
| 2019-10-28 | $18.22 | $18.30 | $18.11 | $18.29 | $16.60 | 136,542 |
| 2019-10-25 | $18.22 | $18.30 | $18.13 | $18.13 | $16.46 | 53,893 |
| 2019-10-24 | $18.00 | $18.46 | $17.80 | $18.21 | $16.53 | 201,846 |
| 2019-10-23 | $17.70 | $17.73 | $17.49 | $17.73 | $16.10 | 32,632 |
| 2019-10-22 | $17.66 | $17.86 | $17.42 | $17.70 | $16.07 | 80,734 |
| 2019-10-21 | $17.70 | $17.89 | $17.58 | $17.71 | $16.08 | 59,873 |
| 2019-10-18 | $17.43 | $17.61 | $17.39 | $17.49 | $15.88 | 66,467 |
| 2019-10-17 | $17.34 | $17.46 | $17.26 | $17.41 | $15.81 | 65,886 |
| 2019-10-16 | $17.19 | $17.36 | $17.08 | $17.27 | $15.68 | 64,092 |
| 2019-10-15 | $17.00 | $17.22 | $16.86 | $17.12 | $15.54 | 51,139 |
| 2019-10-14 | $16.89 | $17.09 | $16.81 | $16.97 | $15.41 | 50,453 |
| 2019-10-11 | $16.99 | $17.25 | $16.99 | $17.01 | $15.44 | 93,925 |
| 2019-10-10 | $16.74 | $16.93 | $16.70 | $16.74 | $15.20 | 54,091 |
| 2019-10-09 | $16.70 | $16.88 | $16.57 | $16.67 | $15.13 | 44,349 |
| 2019-10-08 | $16.67 | $16.77 | $16.57 | $16.60 | $15.07 | 41,423 |
| 2019-10-07 | $16.91 | $17.08 | $16.81 | $16.88 | $15.32 | 86,265 |
| 2019-10-04 | $16.78 | $16.99 | $16.75 | $16.97 | $15.41 | 112,293 |
| 2019-10-03 | $16.81 | $16.83 | $16.57 | $16.79 | $15.24 | 58,049 |
| 2019-10-02 | $16.93 | $16.99 | $16.72 | $16.97 | $15.30 | 85,538 |
| 2019-10-01 | $17.49 | $17.59 | $16.97 | $17.04 | $15.36 | 83,709 |
| 2019-09-30 | $17.46 | $17.55 | $17.36 | $17.36 | $15.65 | 174,502 |
| 2019-09-27 | $17.38 | $17.55 | $17.37 | $17.42 | $15.70 | 115,309 |
| 2019-09-26 | $17.47 | $17.52 | $17.25 | $17.27 | $15.57 | 63,887 |
| 2019-09-25 | $17.33 | $17.66 | $17.29 | $17.58 | $15.85 | 79,923 |
| 2019-09-24 | $17.44 | $17.61 | $17.20 | $17.31 | $15.60 | 65,753 |
| 2019-09-23 | $17.40 | $17.57 | $17.23 | $17.51 | $15.78 | 62,612 |
| 2019-09-20 | $17.49 | $17.72 | $17.44 | $17.45 | $15.73 | 290,006 |
| 2019-09-19 | $17.66 | $17.96 | $17.50 | $17.51 | $15.78 | 64,197 |
| 2019-09-18 | $17.63 | $17.72 | $17.50 | $17.64 | $15.90 | 58,065 |
| 2019-09-17 | $17.67 | $17.73 | $17.49 | $17.68 | $15.94 | 52,968 |
| 2019-09-16 | $17.64 | $17.92 | $17.55 | $17.77 | $16.02 | 70,198 |
| 2019-09-13 | $17.68 | $17.86 | $17.60 | $17.74 | $15.99 | 69,293 |
| 2019-09-12 | $17.25 | $17.60 | $17.15 | $17.52 | $15.79 | 109,549 |
| 2019-09-11 | $17.07 | $17.37 | $16.79 | $17.33 | $15.62 | 115,425 |
| 2019-09-10 | $16.62 | $17.03 | $16.44 | $16.95 | $15.28 | 92,120 |
| 2019-09-09 | $16.16 | $16.72 | $16.02 | $16.61 | $14.97 | 81,082 |
| 2019-09-06 | $16.30 | $16.30 | $16.05 | $16.10 | $14.51 | 63,376 |
| 2019-09-05 | $16.00 | $16.70 | $15.94 | $16.26 | $14.66 | 93,759 |
| 2019-09-04 | $16.08 | $16.16 | $15.98 | $16.04 | $14.46 | 93,111 |
| 2019-09-03 | $16.20 | $16.21 | $15.95 | $15.98 | $14.40 | 95,696 |
| 2019-08-30 | $16.37 | $16.41 | $16.13 | $16.26 | $14.66 | 55,371 |
| 2019-08-29 | $16.29 | $16.48 | $16.29 | $16.29 | $14.68 | 39,633 |
| 2019-08-28 | $15.90 | $16.30 | $15.89 | $16.16 | $14.57 | 117,469 |
| 2019-08-27 | $16.36 | $16.36 | $15.94 | $15.97 | $14.40 | 108,728 |
| 2019-08-26 | $16.09 | $16.28 | $15.98 | $16.28 | $14.68 | 60,436 |
| 2019-08-23 | $16.23 | $16.35 | $15.91 | $15.93 | $14.36 | 140,635 |
| 2019-08-22 | $16.42 | $16.45 | $16.23 | $16.30 | $14.69 | 46,869 |
| 2019-08-21 | $16.39 | $16.41 | $16.29 | $16.36 | $14.75 | 34,189 |
| 2019-08-20 | $16.39 | $16.51 | $16.20 | $16.27 | $14.67 | 33,628 |
| 2019-08-19 | $16.55 | $16.55 | $16.20 | $16.44 | $14.82 | 66,538 |
| 2019-08-16 | $16.07 | $16.44 | $16.07 | $16.34 | $14.73 | 61,846 |
| 2019-08-15 | $16.19 | $16.25 | $15.98 | $16.00 | $14.42 | 44,259 |
| 2019-08-14 | $16.17 | $16.42 | $15.97 | $16.17 | $14.58 | 80,563 |
| 2019-08-13 | $16.42 | $16.66 | $16.36 | $16.48 | $14.86 | 53,359 |
| 2019-08-12 | $16.25 | $16.48 | $16.20 | $16.42 | $14.80 | 67,362 |
| 2019-08-09 | $16.40 | $16.47 | $16.26 | $16.35 | $14.74 | 58,650 |
| 2019-08-08 | $16.24 | $16.62 | $16.24 | $16.48 | $14.86 | 100,988 |
| 2019-08-07 | $16.08 | $16.23 | $16.00 | $16.16 | $14.57 | 66,909 |
| 2019-08-06 | $16.41 | $16.57 | $16.07 | $16.34 | $14.73 | 57,982 |
| 2019-08-05 | $16.64 | $16.72 | $16.09 | $16.35 | $14.74 | 93,326 |
| 2019-08-02 | $17.00 | $17.00 | $16.70 | $16.90 | $15.23 | 63,333 |
| 2019-08-01 | $17.33 | $17.73 | $17.06 | $17.08 | $15.40 | 133,130 |
| 2019-07-31 | $17.52 | $17.84 | $17.37 | $17.42 | $15.70 | 199,723 |
| 2019-07-30 | $17.11 | $17.65 | $17.11 | $17.57 | $15.84 | 150,685 |
| 2019-07-29 | $17.34 | $17.48 | $17.16 | $17.22 | $15.52 | 65,153 |
| 2019-07-26 | $17.04 | $17.46 | $17.04 | $17.41 | $15.69 | 205,382 |
| 2019-07-25 | $16.67 | $17.19 | $15.97 | $16.98 | $15.31 | 128,983 |
| 2019-07-24 | $16.08 | $16.65 | $16.08 | $16.60 | $14.96 | 96,566 |
| 2019-07-23 | $16.05 | $16.17 | $15.97 | $16.08 | $14.49 | 79,544 |
| 2019-07-22 | $16.06 | $16.11 | $15.86 | $15.99 | $14.41 | 45,932 |
| 2019-07-19 | $16.10 | $16.29 | $16.06 | $16.10 | $14.51 | 65,658 |
| 2019-07-18 | $16.02 | $16.30 | $16.00 | $16.16 | $14.57 | 60,200 |
| 2019-07-17 | $16.38 | $16.38 | $15.94 | $16.01 | $14.43 | 83,286 |
| 2019-07-16 | $16.05 | $16.25 | $16.04 | $16.11 | $14.52 | 41,557 |
| 2019-07-15 | $16.31 | $16.31 | $15.90 | $16.07 | $14.49 | 74,166 |
| 2019-07-12 | $16.18 | $16.41 | $16.15 | $16.30 | $14.69 | 65,449 |
| 2019-07-11 | $16.16 | $16.28 | $16.05 | $16.16 | $14.57 | 53,935 |
| 2019-07-10 | $16.32 | $16.40 | $16.13 | $16.19 | $14.59 | 83,115 |
| 2019-07-09 | $16.19 | $16.30 | $16.11 | $16.30 | $14.69 | 30,348 |
| 2019-07-08 | $16.41 | $16.47 | $16.19 | $16.24 | $14.64 | 120,827 |
| 2019-07-05 | $16.27 | $16.51 | $16.27 | $16.49 | $14.86 | 43,433 |
| 2019-07-03 | $16.26 | $16.31 | $16.17 | $16.29 | $14.68 | 30,290 |
| 2019-07-02 | $16.43 | $16.49 | $16.15 | $16.30 | $14.59 | 46,299 |
| 2019-07-01 | $16.45 | $16.52 | $16.31 | $16.49 | $14.76 | 62,286 |
| 2019-06-28 | $16.16 | $16.48 | $16.10 | $16.34 | $14.62 | 233,835 |
| 2019-06-27 | $15.93 | $16.17 | $15.93 | $16.15 | $14.45 | 90,723 |
| 2019-06-26 | $15.94 | $16.08 | $15.89 | $15.90 | $14.23 | 59,182 |
| 2019-06-25 | $15.92 | $15.97 | $15.76 | $15.89 | $14.22 | 63,673 |
| 2019-06-24 | $15.90 | $16.04 | $15.81 | $15.91 | $14.24 | 111,591 |
| 2019-06-21 | $15.93 | $16.22 | $15.87 | $15.87 | $14.20 | 307,591 |
| 2019-06-20 | $16.20 | $16.26 | $15.93 | $16.03 | $14.34 | 62,705 |
| 2019-06-19 | $15.98 | $16.30 | $15.98 | $16.07 | $14.38 | 55,011 |
| 2019-06-18 | $15.65 | $16.06 | $15.65 | $15.91 | $14.24 | 53,372 |
| 2019-06-17 | $15.86 | $16.03 | $15.68 | $15.74 | $14.08 | 79,724 |
| 2019-06-14 | $15.92 | $15.97 | $15.75 | $15.92 | $14.25 | 42,706 |
| 2019-06-13 | $15.86 | $16.04 | $15.81 | $15.92 | $14.25 | 65,330 |
| 2019-06-12 | $15.86 | $15.99 | $15.69 | $15.81 | $14.15 | 50,153 |
| 2019-06-11 | $15.93 | $16.00 | $15.77 | $15.88 | $14.21 | 53,054 |
| 2019-06-10 | $15.80 | $16.08 | $15.76 | $15.81 | $14.15 | 89,902 |
| 2019-06-07 | $15.75 | $15.79 | $15.56 | $15.62 | $13.98 | 59,265 |
| 2019-06-06 | $15.81 | $15.90 | $15.63 | $15.76 | $14.10 | 61,344 |
| 2019-06-05 | $16.08 | $16.08 | $15.78 | $15.89 | $14.22 | 63,318 |
| 2019-06-04 | $15.69 | $16.15 | $15.69 | $16.11 | $14.42 | 70,954 |
| 2019-06-03 | $15.44 | $15.70 | $15.21 | $15.61 | $13.97 | 91,415 |
| 2019-05-31 | $15.60 | $15.69 | $15.47 | $15.51 | $13.88 | 86,110 |
| 2019-05-30 | $15.91 | $16.02 | $15.60 | $15.74 | $14.08 | 90,220 |
| 2019-05-29 | $15.72 | $15.94 | $15.65 | $15.89 | $14.22 | 81,492 |
| 2019-05-28 | $16.02 | $16.05 | $15.86 | $15.88 | $14.21 | 86,357 |
| 2019-05-24 | $15.89 | $16.12 | $15.87 | $16.07 | $14.38 | 48,960 |
| 2019-05-23 | $16.03 | $16.09 | $15.70 | $15.81 | $14.15 | 84,797 |
| 2019-05-22 | $16.41 | $16.45 | $16.07 | $16.18 | $14.48 | 69,185 |
| 2019-05-21 | $16.54 | $16.63 | $16.38 | $16.43 | $14.70 | 46,365 |
| 2019-05-20 | $16.32 | $16.58 | $16.26 | $16.51 | $14.77 | 57,023 |
| 2019-05-17 | $16.33 | $16.64 | $16.25 | $16.40 | $14.68 | 44,750 |
| 2019-05-16 | $16.37 | $16.66 | $16.37 | $16.46 | $14.73 | 38,926 |
| 2019-05-15 | $16.37 | $16.41 | $16.17 | $16.36 | $14.64 | 42,997 |
| 2019-05-14 | $16.37 | $16.57 | $16.29 | $16.52 | $14.78 | 76,352 |
| 2019-05-13 | $16.68 | $16.84 | $16.32 | $16.39 | $14.67 | 67,627 |
| 2019-05-10 | $16.71 | $16.96 | $16.63 | $16.90 | $15.12 | 54,491 |
| 2019-05-09 | $16.59 | $16.87 | $16.57 | $16.77 | $15.01 | 49,792 |
| 2019-05-08 | $16.72 | $16.93 | $16.72 | $16.75 | $14.99 | 55,522 |
| 2019-05-07 | $16.94 | $17.06 | $16.74 | $16.84 | $15.07 | 80,589 |
| 2019-05-06 | $16.76 | $17.25 | $16.75 | $17.13 | $15.33 | 61,437 |
| 2019-05-03 | $16.50 | $17.00 | $16.41 | $17.00 | $15.21 | 87,970 |
| 2019-05-02 | $16.41 | $16.60 | $16.32 | $16.49 | $14.76 | 71,127 |
| 2019-05-01 | $16.31 | $16.52 | $16.28 | $16.35 | $14.63 | 359,978 |
| 2019-04-30 | $16.54 | $16.54 | $16.09 | $16.27 | $14.56 | 85,745 |
| 2019-04-29 | $16.21 | $16.68 | $16.21 | $16.60 | $14.85 | 83,173 |
| 2019-04-26 | $15.75 | $16.24 | $15.75 | $16.22 | $14.51 | 93,543 |
| 2019-04-25 | $16.02 | $16.21 | $15.52 | $15.71 | $14.06 | 138,141 |
| 2019-04-24 | $16.05 | $16.27 | $15.94 | $16.24 | $14.53 | 65,218 |
| 2019-04-23 | $15.76 | $16.19 | $15.69 | $16.08 | $14.39 | 62,786 |
| 2019-04-22 | $16.12 | $16.12 | $15.70 | $15.80 | $14.14 | 66,753 |
| 2019-04-18 | $16.22 | $16.35 | $16.04 | $16.12 | $14.42 | 83,324 |
| 2019-04-17 | $16.39 | $16.39 | $16.19 | $16.32 | $14.60 | 57,595 |
| 2019-04-16 | $16.18 | $16.34 | $16.08 | $16.33 | $14.61 | 60,961 |
| 2019-04-15 | $16.44 | $16.44 | $16.01 | $16.17 | $14.47 | 44,375 |
| 2019-04-12 | $16.42 | $16.52 | $16.23 | $16.42 | $14.69 | 80,801 |
| 2019-04-11 | $16.37 | $16.44 | $16.21 | $16.30 | $14.59 | 64,883 |
| 2019-04-10 | $16.05 | $16.30 | $15.94 | $16.30 | $14.59 | 60,324 |
| 2019-04-09 | $16.29 | $16.32 | $16.02 | $16.05 | $14.36 | 52,163 |
| 2019-04-08 | $16.41 | $16.57 | $16.32 | $16.38 | $14.66 | 49,046 |
| 2019-04-05 | $16.25 | $16.51 | $16.10 | $16.47 | $14.74 | 50,576 |
| 2019-04-04 | $16.08 | $16.30 | $16.04 | $16.24 | $14.53 | 64,299 |
| 2019-04-03 | $16.22 | $16.34 | $16.08 | $16.15 | $14.36 | 40,105 |
| 2019-04-02 | $16.24 | $16.34 | $16.14 | $16.16 | $14.37 | 41,310 |
| 2019-04-01 | $16.19 | $16.47 | $16.11 | $16.23 | $14.43 | 404,406 |
| 2019-03-29 | $16.19 | $16.31 | $15.81 | $16.09 | $14.31 | 89,424 |
| 2019-03-28 | $15.98 | $16.12 | $15.67 | $16.07 | $14.29 | 65,192 |
| 2019-03-27 | $15.94 | $16.13 | $15.79 | $16.00 | $14.23 | 70,326 |
| 2019-03-26 | $15.72 | $16.43 | $15.72 | $16.02 | $14.25 | 77,064 |
| 2019-03-25 | $15.50 | $15.82 | $15.34 | $15.65 | $13.92 | 63,665 |
| 2019-03-22 | $16.21 | $16.39 | $15.50 | $15.50 | $13.78 | 97,423 |
| 2019-03-21 | $16.33 | $16.66 | $16.23 | $16.34 | $14.53 | 73,485 |
| 2019-03-20 | $16.68 | $16.74 | $16.38 | $16.39 | $14.58 | 54,182 |
| 2019-03-19 | $17.15 | $17.15 | $16.68 | $16.74 | $14.89 | 36,050 |
| 2019-03-18 | $16.98 | $17.31 | $16.98 | $17.11 | $15.22 | 56,941 |
| 2019-03-15 | $16.89 | $17.17 | $16.87 | $16.96 | $15.08 | 159,784 |
| 2019-03-14 | $17.07 | $17.08 | $16.78 | $16.89 | $15.02 | 46,836 |
| 2019-03-13 | $17.17 | $17.22 | $16.95 | $17.06 | $15.17 | 78,875 |
| 2019-03-12 | $17.14 | $17.35 | $17.11 | $17.16 | $15.26 | 77,001 |
| 2019-03-11 | $16.85 | $17.22 | $16.74 | $17.15 | $15.25 | 53,518 |
| 2019-03-08 | $16.67 | $16.90 | $16.67 | $16.83 | $14.97 | 40,894 |
| 2019-03-07 | $16.98 | $17.13 | $16.70 | $16.74 | $14.89 | 57,423 |
| 2019-03-06 | $17.55 | $17.62 | $17.02 | $17.05 | $15.16 | 72,071 |
| 2019-03-05 | $17.61 | $17.63 | $17.45 | $17.56 | $15.62 | 76,223 |
| 2019-03-04 | $17.75 | $17.93 | $17.60 | $17.60 | $15.65 | 172,137 |
| 2019-03-01 | $17.73 | $17.83 | $17.53 | $17.78 | $15.81 | 125,434 |
| 2019-02-28 | $17.66 | $17.76 | $17.55 | $17.67 | $15.71 | 78,438 |
| 2019-02-27 | $17.53 | $17.67 | $17.49 | $17.67 | $15.71 | 50,798 |
| 2019-02-26 | $17.71 | $17.85 | $17.49 | $17.54 | $15.60 | 67,129 |
| 2019-02-25 | $17.86 | $17.94 | $17.53 | $17.73 | $15.77 | 148,382 |
| 2019-02-22 | $17.63 | $17.82 | $17.62 | $17.82 | $15.85 | 73,754 |
| 2019-02-21 | $17.69 | $17.77 | $17.49 | $17.66 | $15.71 | 72,488 |
| 2019-02-20 | $17.55 | $17.72 | $17.39 | $17.68 | $15.72 | 118,308 |
| 2019-02-19 | $17.26 | $17.55 | $16.99 | $17.53 | $15.59 | 155,192 |
| 2019-02-15 | $16.83 | $17.44 | $16.83 | $17.35 | $15.43 | 116,792 |
| 2019-02-14 | $16.82 | $16.87 | $16.67 | $16.74 | $14.89 | 49,631 |
| 2019-02-13 | $16.74 | $16.94 | $16.74 | $16.91 | $15.04 | 51,899 |
| 2019-02-12 | $16.76 | $16.97 | $16.76 | $16.81 | $14.95 | 49,917 |
| 2019-02-11 | $16.49 | $16.70 | $16.36 | $16.67 | $14.83 | 53,712 |
| 2019-02-08 | $16.56 | $16.71 | $16.32 | $16.48 | $14.66 | 42,307 |
| 2019-02-07 | $16.75 | $16.82 | $16.50 | $16.64 | $14.80 | 90,002 |
| 2019-02-06 | $16.64 | $16.72 | $16.61 | $16.69 | $14.84 | 46,337 |
| 2019-02-05 | $16.67 | $16.87 | $16.53 | $16.70 | $14.85 | 64,784 |
| 2019-02-04 | $16.24 | $16.69 | $16.19 | $16.68 | $14.83 | 84,133 |
| 2019-02-01 | $16.10 | $16.25 | $16.00 | $16.16 | $14.37 | 66,993 |
| 2019-01-31 | $15.93 | $16.18 | $15.86 | $16.14 | $14.35 | 97,325 |
| 2019-01-30 | $16.77 | $16.82 | $16.00 | $16.06 | $14.28 | 215,992 |
| 2019-01-29 | $16.76 | $16.99 | $16.71 | $16.82 | $14.96 | 91,831 |
| 2019-01-28 | $16.54 | $16.77 | $15.92 | $16.75 | $14.90 | 108,723 |
| 2019-01-25 | $16.59 | $16.67 | $16.50 | $16.63 | $14.79 | 46,297 |
| 2019-01-24 | $16.55 | $16.66 | $16.20 | $16.54 | $14.71 | 81,172 |
| 2019-01-23 | $16.66 | $16.85 | $16.25 | $16.72 | $14.87 | 62,935 |
| 2019-01-22 | $16.68 | $16.82 | $16.44 | $16.63 | $14.79 | 230,070 |
| 2019-01-18 | $16.68 | $16.92 | $16.65 | $16.73 | $14.88 | 107,922 |
| 2019-01-17 | $16.61 | $16.78 | $16.59 | $16.70 | $14.85 | 82,519 |
| 2019-01-16 | $16.47 | $16.78 | $16.47 | $16.67 | $14.83 | 232,260 |
| 2019-01-15 | $16.34 | $16.45 | $16.21 | $16.41 | $14.59 | 121,441 |
| 2019-01-14 | $16.27 | $16.50 | $16.25 | $16.34 | $14.53 | 187,398 |
| 2019-01-11 | $16.23 | $16.41 | $16.22 | $16.36 | $14.55 | 135,127 |
| 2019-01-10 | $16.46 | $16.50 | $16.25 | $16.33 | $14.52 | 79,741 |
| 2019-01-09 | $16.47 | $16.60 | $16.27 | $16.50 | $14.67 | 78,067 |
| 2019-01-08 | $16.46 | $16.56 | $16.26 | $16.45 | $14.63 | 156,518 |
| 2019-01-07 | $16.36 | $16.49 | $16.14 | $16.33 | $14.52 | 106,638 |
| 2019-01-04 | $16.07 | $16.57 | $15.63 | $16.44 | $14.62 | 78,591 |
| 2019-01-03 | $15.87 | $16.28 | $15.71 | $15.92 | $14.16 | 85,910 |
| 2019-01-02 | $15.58 | $16.10 | $15.58 | $16.05 | $14.19 | 98,533 |
| 2018-12-31 | $15.60 | $15.83 | $15.45 | $15.78 | $13.95 | 147,977 |
| 2018-12-28 | $15.21 | $15.81 | $15.16 | $15.60 | $13.79 | 85,371 |
| 2018-12-27 | $15.16 | $15.55 | $14.79 | $15.22 | $13.45 | 102,464 |
| 2018-12-26 | $14.96 | $15.49 | $14.79 | $15.45 | $13.65 | 116,625 |
| 2018-12-24 | $15.19 | $15.34 | $14.79 | $14.94 | $13.20 | 62,448 |
| 2018-12-21 | $15.31 | $15.68 | $15.23 | $15.26 | $13.49 | 197,502 |
| 2018-12-20 | $15.12 | $15.39 | $15.06 | $15.27 | $13.50 | 86,574 |
| 2018-12-19 | $15.86 | $15.97 | $15.06 | $15.15 | $13.39 | 153,711 |
| 2018-12-18 | $15.99 | $16.22 | $15.74 | $15.83 | $13.99 | 64,197 |
| 2018-12-17 | $15.84 | $16.24 | $15.80 | $15.98 | $14.12 | 104,381 |
| 2018-12-14 | $16.05 | $16.36 | $15.86 | $15.89 | $14.04 | 57,607 |
| 2018-12-13 | $16.31 | $16.39 | $16.07 | $16.16 | $14.28 | 103,433 |
| 2018-12-12 | $16.18 | $16.53 | $15.76 | $16.39 | $14.49 | 68,970 |
| 2018-12-11 | $16.37 | $16.42 | $15.92 | $16.02 | $14.16 | 83,018 |
| 2018-12-10 | $16.53 | $16.53 | $16.04 | $16.23 | $14.34 | 56,390 |
| 2018-12-07 | $16.41 | $16.83 | $16.20 | $16.41 | $14.50 | 115,493 |
| 2018-12-06 | $16.14 | $16.64 | $16.06 | $16.40 | $14.49 | 111,236 |
| 2018-12-04 | $17.25 | $17.25 | $16.16 | $16.28 | $14.39 | 122,406 |
| 2018-12-03 | $17.50 | $17.50 | $17.08 | $17.30 | $15.29 | 55,214 |
| 2018-11-30 | $17.18 | $17.51 | $17.16 | $17.40 | $15.38 | 91,898 |
| 2018-11-29 | $17.26 | $17.45 | $17.03 | $17.27 | $15.26 | 76,201 |
| 2018-11-28 | $17.00 | $17.44 | $16.71 | $17.36 | $15.34 | 81,631 |
| 2018-11-27 | $17.01 | $17.08 | $16.66 | $16.96 | $14.99 | 68,865 |
| 2018-11-26 | $16.95 | $17.21 | $16.91 | $17.09 | $15.10 | 62,687 |
| 2018-11-23 | $16.58 | $17.05 | $16.58 | $16.91 | $14.95 | 45,875 |
| 2018-11-21 | $16.90 | $17.10 | $16.60 | $16.76 | $14.81 | 39,646 |
| 2018-11-20 | $16.81 | $17.07 | $16.51 | $16.73 | $14.79 | 68,658 |
| 2018-11-19 | $17.02 | $17.23 | $16.67 | $16.81 | $14.86 | 65,381 |
| 2018-11-16 | $16.95 | $17.25 | $16.82 | $17.03 | $15.05 | 66,030 |
| 2018-11-15 | $16.59 | $17.08 | $16.48 | $17.03 | $15.05 | 75,968 |
| 2018-11-14 | $17.29 | $17.48 | $16.66 | $16.67 | $14.73 | 130,570 |
| 2018-11-13 | $17.30 | $17.59 | $17.16 | $17.25 | $15.25 | 37,966 |
| 2018-11-12 | $17.15 | $17.49 | $17.05 | $17.25 | $15.25 | 55,954 |
| 2018-11-09 | $17.25 | $17.50 | $17.05 | $17.14 | $15.15 | 51,171 |
| 2018-11-08 | $17.12 | $17.38 | $17.07 | $17.26 | $15.25 | 79,165 |
| 2018-11-07 | $17.19 | $17.45 | $16.88 | $17.21 | $15.21 | 44,400 |
| 2018-11-06 | $16.97 | $17.32 | $16.97 | $17.18 | $15.18 | 27,001 |
| 2018-11-05 | $17.23 | $17.43 | $16.92 | $17.03 | $15.05 | 42,267 |
| 2018-11-02 | $17.16 | $17.41 | $16.92 | $17.22 | $15.22 | 62,583 |
| 2018-11-01 | $16.75 | $17.16 | $16.75 | $16.97 | $15.00 | 53,412 |
| 2018-10-31 | $16.77 | $17.08 | $16.73 | $16.76 | $14.81 | 88,586 |
| 2018-10-30 | $16.75 | $17.52 | $16.36 | $16.76 | $14.81 | 96,890 |
| 2018-10-29 | $16.95 | $17.43 | $16.87 | $17.15 | $15.16 | 54,805 |
| 2018-10-26 | $16.46 | $17.07 | $16.43 | $16.95 | $14.98 | 66,374 |
| 2018-10-25 | $16.51 | $17.21 | $16.46 | $16.65 | $14.72 | 120,232 |
| 2018-10-24 | $17.53 | $17.65 | $16.36 | $16.39 | $14.49 | 58,026 |
| 2018-10-23 | $17.50 | $17.83 | $17.08 | $17.56 | $15.52 | 77,833 |
| 2018-10-22 | $17.90 | $18.05 | $17.56 | $17.70 | $15.64 | 87,329 |
| 2018-10-19 | $18.05 | $18.34 | $17.87 | $17.94 | $15.86 | 53,662 |
| 2018-10-18 | $18.49 | $18.64 | $18.08 | $18.09 | $15.99 | 49,359 |
| 2018-10-17 | $18.58 | $18.69 | $18.26 | $18.55 | $16.39 | 38,783 |
| 2018-10-16 | $18.42 | $18.65 | $17.70 | $18.63 | $16.47 | 44,402 |
| 2018-10-15 | $18.20 | $18.45 | $18.16 | $18.42 | $16.28 | 52,743 |
| 2018-10-12 | $18.78 | $18.87 | $17.96 | $18.25 | $16.13 | 107,503 |
| 2018-10-11 | $19.20 | $19.46 | $18.61 | $18.65 | $16.48 | 47,676 |
| 2018-10-10 | $19.44 | $19.73 | $19.09 | $19.19 | $16.96 | 125,372 |
| 2018-10-09 | $19.28 | $19.51 | $19.28 | $19.40 | $17.15 | 108,823 |
| 2018-10-08 | $19.12 | $19.41 | $19.03 | $19.34 | $17.09 | 54,154 |
| 2018-10-05 | $19.31 | $19.53 | $19.00 | $19.13 | $16.91 | 53,415 |
| 2018-10-04 | $19.24 | $19.60 | $19.17 | $19.27 | $17.03 | 59,607 |
| 2018-10-03 | $18.95 | $19.37 | $18.95 | $19.28 | $16.95 | 80,700 |
| 2018-10-02 | $19.21 | $19.34 | $18.76 | $18.90 | $16.62 | 73,518 |
| 2018-10-01 | $19.77 | $19.86 | $19.23 | $19.24 | $16.92 | 53,849 |
| 2018-09-28 | $19.62 | $19.83 | $19.61 | $19.75 | $17.36 | 84,538 |
| 2018-09-27 | $19.84 | $20.65 | $19.44 | $19.65 | $17.28 | 90,903 |
| 2018-09-26 | $19.55 | $20.01 | $19.32 | $19.80 | $17.41 | 164,756 |
| 2018-09-25 | $19.64 | $19.72 | $19.49 | $19.49 | $17.14 | 47,561 |
| 2018-09-24 | $19.90 | $19.96 | $19.54 | $19.60 | $17.23 | 67,355 |
| 2018-09-21 | $19.92 | $20.05 | $19.76 | $20.00 | $17.58 | 300,526 |
| 2018-09-20 | $19.70 | $20.04 | $17.90 | $19.93 | $17.52 | 102,485 |
| 2018-09-19 | $19.54 | $19.86 | $19.53 | $19.70 | $17.32 | 69,903 |
| 2018-09-18 | $19.47 | $19.62 | $19.36 | $19.55 | $17.19 | 129,490 |
| 2018-09-17 | $19.73 | $19.94 | $19.35 | $19.44 | $17.09 | 27,927 |
| 2018-09-14 | $19.60 | $19.82 | $19.53 | $19.74 | $17.36 | 36,914 |
| 2018-09-13 | $19.97 | $19.97 | $19.52 | $19.57 | $17.21 | 185,455 |
| 2018-09-12 | $20.30 | $20.32 | $19.88 | $19.90 | $17.50 | 51,342 |
| 2018-09-11 | $20.37 | $20.49 | $20.21 | $20.31 | $17.86 | 34,939 |
| 2018-09-10 | $20.42 | $20.64 | $20.34 | $20.38 | $17.92 | 45,282 |
| 2018-09-07 | $20.19 | $20.41 | $20.12 | $20.39 | $17.93 | 57,983 |
| 2018-09-06 | $20.31 | $20.42 | $20.17 | $20.20 | $17.76 | 33,341 |
| 2018-09-05 | $20.35 | $20.44 | $20.20 | $20.30 | $17.85 | 52,300 |
| 2018-09-04 | $20.44 | $20.51 | $20.25 | $20.31 | $17.86 | 77,260 |
| 2018-08-31 | $20.27 | $20.47 | $20.23 | $20.43 | $17.96 | 29,643 |
| 2018-08-30 | $20.43 | $20.50 | $20.30 | $20.35 | $17.89 | 37,150 |
| 2018-08-29 | $20.57 | $20.57 | $20.34 | $20.44 | $17.97 | 60,430 |
| 2018-08-28 | $20.82 | $20.83 | $20.56 | $20.58 | $18.09 | 41,587 |
| 2018-08-27 | $20.89 | $20.98 | $20.71 | $20.73 | $18.23 | 62,656 |
| 2018-08-24 | $20.74 | $20.98 | $20.59 | $20.82 | $18.31 | 89,201 |
| 2018-08-23 | $21.04 | $21.04 | $20.66 | $20.75 | $18.24 | 54,075 |
| 2018-08-22 | $21.08 | $21.18 | $20.93 | $21.01 | $18.47 | 39,832 |
| 2018-08-21 | $20.90 | $21.24 | $20.86 | $21.09 | $18.54 | 180,535 |
| 2018-08-20 | $20.84 | $21.06 | $20.71 | $20.84 | $18.32 | 45,557 |
| 2018-08-17 | $20.80 | $21.23 | $20.77 | $20.83 | $18.31 | 152,504 |
| 2018-08-16 | $20.69 | $21.05 | $20.61 | $20.91 | $18.38 | 57,121 |
| 2018-08-15 | $20.80 | $21.12 | $20.57 | $20.61 | $18.12 | 75,209 |
| 2018-08-14 | $20.66 | $21.06 | $20.54 | $20.80 | $18.29 | 77,339 |
| 2018-08-13 | $20.88 | $21.05 | $20.59 | $20.60 | $18.11 | 66,537 |
| 2018-08-10 | $20.78 | $21.03 | $20.62 | $20.87 | $18.35 | 29,399 |
| 2018-08-09 | $20.95 | $21.17 | $20.75 | $20.89 | $18.37 | 26,418 |
| 2018-08-08 | $20.84 | $20.99 | $20.60 | $20.91 | $18.38 | 96,953 |
| 2018-08-07 | $20.94 | $21.15 | $20.74 | $20.79 | $18.28 | 26,547 |
| 2018-08-06 | $20.90 | $21.32 | $20.78 | $20.88 | $18.36 | 25,613 |
| 2018-08-03 | $21.25 | $21.48 | $20.76 | $20.84 | $18.32 | 37,549 |
| 2018-08-02 | $21.10 | $21.38 | $20.65 | $21.28 | $18.71 | 52,229 |
| 2018-08-01 | $21.07 | $21.33 | $20.84 | $21.13 | $18.58 | 64,694 |
| 2018-07-31 | $21.33 | $21.33 | $20.38 | $21.01 | $18.47 | 65,414 |
| 2018-07-30 | $21.40 | $21.60 | $21.18 | $21.19 | $18.63 | 62,704 |
| 2018-07-27 | $21.47 | $21.59 | $21.19 | $21.39 | $18.81 | 119,996 |
| 2018-07-26 | $20.93 | $21.60 | $20.78 | $21.39 | $18.81 | 102,877 |
| 2018-07-25 | $20.62 | $20.99 | $20.47 | $20.69 | $18.19 | 66,471 |
| 2018-07-24 | $20.93 | $21.00 | $20.64 | $20.75 | $18.24 | 76,456 |
| 2018-07-23 | $20.90 | $20.96 | $20.79 | $20.92 | $18.39 | 68,591 |
| 2018-07-20 | $20.63 | $21.05 | $20.39 | $20.90 | $18.38 | 75,127 |
| 2018-07-19 | $20.59 | $20.76 | $20.41 | $20.68 | $18.18 | 75,579 |
| 2018-07-18 | $20.59 | $20.69 | $20.48 | $20.58 | $18.09 | 35,913 |
| 2018-07-17 | $20.58 | $20.85 | $20.55 | $20.58 | $18.09 | 75,356 |
| 2018-07-16 | $20.25 | $20.59 | $20.25 | $20.58 | $18.09 | 98,662 |
| 2018-07-13 | $20.43 | $20.51 | $20.21 | $20.24 | $17.80 | 55,081 |
| 2018-07-12 | $20.82 | $20.82 | $20.35 | $20.47 | $18.00 | 69,194 |
| 2018-07-11 | $20.62 | $20.91 | $20.62 | $20.73 | $18.23 | 82,219 |
| 2018-07-10 | $21.14 | $21.22 | $20.63 | $20.67 | $18.17 | 65,638 |
| 2018-07-09 | $20.87 | $21.25 | $20.80 | $21.14 | $18.59 | 72,069 |
| 2018-07-06 | $20.89 | $21.04 | $20.77 | $20.88 | $18.36 | 51,888 |
| 2018-07-05 | $20.71 | $20.91 | $20.60 | $20.86 | $18.34 | 73,337 |
| 2018-07-03 | $20.71 | $20.85 | $20.57 | $20.70 | $18.11 | 36,867 |
| 2018-07-02 | $20.67 | $20.73 | $20.51 | $20.71 | $18.12 | 110,976 |
| 2018-06-29 | $20.88 | $21.03 | $20.65 | $20.69 | $18.10 | 145,884 |
| 2018-06-28 | $20.74 | $20.94 | $20.74 | $20.78 | $18.18 | 70,190 |
| 2018-06-27 | $21.29 | $21.29 | $20.68 | $20.69 | $18.10 | 114,972 |
| 2018-06-26 | $21.39 | $21.47 | $21.17 | $21.38 | $18.71 | 57,042 |
| 2018-06-25 | $21.24 | $21.55 | $21.12 | $21.36 | $18.69 | 89,366 |
| 2018-06-22 | $21.75 | $21.98 | $21.24 | $21.29 | $18.63 | 612,903 |
| 2018-06-21 | $21.71 | $21.85 | $21.34 | $21.65 | $18.94 | 164,768 |
| 2018-06-20 | $21.64 | $21.85 | $21.22 | $21.67 | $18.96 | 120,509 |
| 2018-06-19 | $21.03 | $21.79 | $21.03 | $21.64 | $18.94 | 194,373 |
| 2018-06-18 | $21.32 | $22.00 | $20.90 | $21.20 | $18.55 | 157,979 |
| 2018-06-15 | $31.56 | $31.94 | $31.28 | $31.53 | $18.39 | 543,922 |
| 2018-06-14 | $31.93 | $31.93 | $31.32 | $31.73 | $18.51 | 131,062 |
| 2018-06-13 | $32.02 | $32.08 | $31.72 | $31.84 | $18.57 | 118,405 |
| 2018-06-12 | $32.49 | $32.57 | $31.91 | $32.02 | $18.68 | 107,233 |
| 2018-06-11 | $32.99 | $33.19 | $32.28 | $32.45 | $18.93 | 100,743 |
| 2018-06-08 | $32.25 | $33.00 | $32.25 | $32.91 | $19.20 | 127,161 |
| 2018-06-07 | $32.57 | $32.65 | $32.21 | $32.33 | $18.86 | 126,820 |
| 2018-06-06 | $32.46 | $32.85 | $32.46 | $32.54 | $18.98 | 112,903 |
| 2018-06-05 | $32.24 | $32.45 | $32.09 | $32.43 | $18.92 | 57,754 |
| 2018-06-04 | $31.91 | $32.23 | $31.79 | $32.15 | $18.76 | 46,927 |
| 2018-06-01 | $31.51 | $31.86 | $31.44 | $31.76 | $18.53 | 67,893 |
| 2018-05-31 | $31.41 | $31.80 | $31.27 | $31.37 | $18.30 | 97,041 |
| 2018-05-30 | $31.04 | $31.56 | $30.72 | $31.41 | $18.32 | 101,815 |
| 2018-05-29 | $30.98 | $31.19 | $30.59 | $30.87 | $18.01 | 58,455 |
| 2018-05-25 | $31.23 | $31.32 | $31.02 | $31.16 | $18.18 | 62,464 |
| 2018-05-24 | $31.05 | $31.31 | $30.67 | $31.23 | $18.22 | 72,619 |
| 2018-05-23 | $31.05 | $31.46 | $31.05 | $31.27 | $18.24 | 77,818 |
| 2018-05-22 | $31.06 | $31.55 | $31.06 | $31.14 | $18.17 | 81,403 |
| 2018-05-21 | $30.52 | $31.15 | $30.34 | $31.05 | $18.11 | 158,478 |
| 2018-05-18 | $30.63 | $30.82 | $30.40 | $30.52 | $17.80 | 103,569 |
| 2018-05-17 | $30.34 | $30.57 | $30.33 | $30.48 | $17.78 | 111,687 |
| 2018-05-16 | $29.86 | $30.50 | $29.83 | $30.33 | $17.69 | 83,106 |
| 2018-05-15 | $29.53 | $29.94 | $29.53 | $29.83 | $17.40 | 65,655 |
| 2018-05-14 | $29.89 | $30.00 | $29.46 | $29.62 | $17.28 | 59,292 |
| 2018-05-11 | $29.86 | $30.17 | $29.44 | $29.90 | $17.44 | 46,495 |
| 2018-05-10 | $29.77 | $29.94 | $29.62 | $29.81 | $17.39 | 95,502 |
| 2018-05-09 | $29.58 | $29.96 | $27.50 | $29.77 | $17.37 | 81,480 |
| 2018-05-08 | $29.58 | $29.82 | $29.32 | $29.74 | $17.35 | 75,454 |
| 2018-05-07 | $29.64 | $29.71 | $29.37 | $29.59 | $17.26 | 59,065 |
| 2018-05-04 | $29.03 | $29.84 | $29.03 | $29.63 | $17.29 | 42,855 |
| 2018-05-03 | $29.34 | $29.34 | $28.96 | $29.13 | $16.99 | 59,637 |
| 2018-05-02 | $29.09 | $29.60 | $29.02 | $29.36 | $17.13 | 42,129 |
| 2018-05-01 | $28.75 | $29.15 | $28.24 | $29.12 | $16.99 | 60,550 |
| 2018-04-30 | $29.26 | $29.42 | $28.76 | $28.76 | $16.78 | 75,355 |
| 2018-04-27 | $29.68 | $29.85 | $29.22 | $29.24 | $17.06 | 47,851 |
| 2018-04-26 | $29.77 | $30.08 | $29.64 | $29.68 | $17.31 | 75,267 |
| 2018-04-25 | $30.02 | $30.25 | $29.70 | $29.82 | $17.40 | 68,455 |
| 2018-04-24 | $30.08 | $30.20 | $29.90 | $30.12 | $17.57 | 96,085 |
| 2018-04-23 | $30.24 | $30.24 | $30.04 | $30.09 | $17.55 | 73,833 |
| 2018-04-20 | $29.75 | $30.35 | $29.75 | $30.13 | $17.58 | 91,662 |
| 2018-04-19 | $29.55 | $30.03 | $29.55 | $29.83 | $17.40 | 98,872 |
| 2018-04-18 | $29.72 | $29.95 | $29.58 | $29.59 | $17.26 | 69,925 |
| 2018-04-17 | $29.99 | $30.06 | $29.51 | $29.65 | $17.30 | 49,510 |
| 2018-04-16 | $29.68 | $30.00 | $29.44 | $29.88 | $17.43 | 54,903 |
| 2018-04-13 | $30.00 | $30.00 | $29.42 | $29.57 | $17.25 | 53,518 |
| 2018-04-12 | $29.60 | $29.99 | $29.56 | $29.87 | $17.43 | 51,022 |
| 2018-04-11 | $29.59 | $30.07 | $29.44 | $29.50 | $17.21 | 36,184 |
| 2018-04-10 | $29.31 | $29.84 | $29.31 | $29.74 | $17.35 | 83,008 |
| 2018-04-09 | $29.36 | $29.62 | $29.11 | $29.14 | $17.00 | 103,446 |
| 2018-04-06 | $29.80 | $30.18 | $29.11 | $29.35 | $17.12 | 72,300 |
| 2018-04-05 | $29.99 | $30.18 | $29.74 | $30.00 | $17.50 | 115,119 |
| 2018-04-04 | $29.59 | $30.20 | $29.59 | $29.88 | $17.34 | 140,488 |
| 2018-04-03 | $29.92 | $30.03 | $29.62 | $29.80 | $17.30 | 142,803 |
| 2018-04-02 | $30.00 | $30.15 | $29.48 | $29.78 | $17.29 | 80,692 |
| 2018-03-29 | $30.04 | $30.35 | $29.11 | $30.01 | $17.42 | 86,856 |
| 2018-03-28 | $29.80 | $30.18 | $29.63 | $29.94 | $17.38 | 116,886 |
| 2018-03-27 | $29.96 | $30.24 | $29.59 | $29.72 | $17.25 | 80,425 |
| 2018-03-26 | $29.54 | $30.02 | $29.44 | $29.95 | $17.38 | 89,299 |
| 2018-03-23 | $30.07 | $30.07 | $29.18 | $29.19 | $16.94 | 134,850 |
| 2018-03-22 | $30.30 | $30.49 | $29.91 | $30.04 | $17.44 | 115,785 |
| 2018-03-21 | $30.12 | $30.63 | $30.05 | $30.48 | $17.69 | 76,066 |
| 2018-03-20 | $30.56 | $30.66 | $30.12 | $30.16 | $17.51 | 49,005 |
| 2018-03-19 | $30.77 | $30.77 | $30.16 | $30.47 | $17.69 | 72,696 |
| 2018-03-16 | $30.85 | $31.14 | $30.72 | $30.81 | $17.88 | 246,936 |
| 2018-03-15 | $30.62 | $30.94 | $30.40 | $30.88 | $17.92 | 97,855 |
| 2018-03-14 | $30.67 | $30.79 | $30.32 | $30.54 | $17.73 | 88,602 |
| 2018-03-13 | $30.75 | $30.86 | $30.53 | $30.58 | $17.75 | 47,497 |
| 2018-03-12 | $30.30 | $30.75 | $30.30 | $30.63 | $17.78 | 90,616 |
| 2018-03-09 | $30.04 | $30.57 | $29.78 | $30.34 | $17.61 | 151,458 |
| 2018-03-08 | $30.14 | $30.29 | $29.77 | $29.93 | $17.37 | 60,072 |
| 2018-03-07 | $29.51 | $30.20 | $29.51 | $30.08 | $17.46 | 80,187 |
| 2018-03-06 | $29.52 | $29.76 | $29.15 | $29.73 | $17.26 | 72,330 |
| 2018-03-05 | $29.10 | $29.65 | $28.83 | $29.44 | $17.09 | 81,948 |
| 2018-03-02 | $28.39 | $29.37 | $28.36 | $29.29 | $17.00 | 76,153 |
| 2018-03-01 | $28.37 | $28.82 | $28.01 | $28.55 | $16.57 | 91,647 |
| 2018-02-28 | $29.17 | $29.60 | $28.29 | $28.30 | $16.43 | 149,023 |
| 2018-02-27 | $29.61 | $29.96 | $29.15 | $29.16 | $16.93 | 82,792 |
| 2018-02-26 | $29.54 | $29.70 | $29.13 | $29.58 | $17.17 | 66,523 |
| 2018-02-23 | $29.43 | $29.55 | $28.56 | $29.53 | $17.14 | 53,058 |
| 2018-02-22 | $29.83 | $30.06 | $29.23 | $29.26 | $16.98 | 91,078 |
| 2018-02-21 | $29.54 | $30.18 | $29.20 | $29.76 | $17.27 | 94,717 |
| 2018-02-20 | $29.62 | $29.83 | $29.29 | $29.54 | $17.15 | 140,296 |
| 2018-02-16 | $29.33 | $29.98 | $29.25 | $29.77 | $17.28 | 102,225 |
| 2018-02-15 | $29.37 | $29.66 | $29.23 | $29.42 | $17.08 | 89,067 |
| 2018-02-14 | $28.87 | $29.27 | $28.19 | $29.19 | $16.94 | 151,435 |
| 2018-02-13 | $28.91 | $29.27 | $28.75 | $29.08 | $16.88 | 75,660 |
| 2018-02-12 | $29.54 | $29.54 | $28.90 | $29.08 | $16.88 | 81,021 |
| 2018-02-09 | $29.34 | $29.72 | $28.83 | $29.46 | $17.10 | 153,705 |
| 2018-02-08 | $29.66 | $29.85 | $29.12 | $29.14 | $16.91 | 82,354 |
| 2018-02-07 | $29.24 | $29.71 | $29.09 | $29.58 | $17.17 | 57,660 |
| 2018-02-06 | $29.08 | $29.88 | $28.76 | $29.29 | $17.00 | 210,136 |
| 2018-02-05 | $30.14 | $30.63 | $29.47 | $29.48 | $17.11 | 117,838 |
| 2018-02-02 | $30.47 | $30.89 | $30.33 | $30.39 | $17.64 | 115,984 |
| 2018-02-01 | $30.22 | $30.65 | $30.13 | $30.64 | $17.79 | 92,950 |
| 2018-01-31 | $30.35 | $30.52 | $30.17 | $30.45 | $17.68 | 153,948 |
| 2018-01-30 | $30.13 | $30.43 | $30.13 | $30.40 | $17.65 | 83,545 |
| 2018-01-29 | $29.99 | $30.45 | $29.84 | $30.19 | $17.52 | 153,442 |
| 2018-01-26 | $29.50 | $30.02 | $29.18 | $30.00 | $17.41 | 319,716 |
| 2018-01-25 | $28.00 | $29.49 | $27.72 | $29.46 | $17.10 | 375,325 |
| 2018-01-24 | $28.69 | $28.82 | $28.46 | $28.59 | $16.60 | 233,113 |
| 2018-01-23 | $28.44 | $28.61 | $27.99 | $28.61 | $16.61 | 173,433 |
| 2018-01-22 | $28.49 | $28.49 | $28.25 | $28.40 | $16.49 | 104,794 |
| 2018-01-19 | $28.11 | $28.53 | $27.96 | $28.49 | $16.54 | 179,833 |
| 2018-01-18 | $28.42 | $28.72 | $28.11 | $28.12 | $16.32 | 98,769 |
| 2018-01-17 | $28.33 | $28.54 | $28.12 | $28.48 | $16.53 | 233,898 |
| 2018-01-16 | $28.36 | $28.75 | $28.12 | $28.16 | $16.35 | 172,467 |
| 2018-01-12 | $28.35 | $28.54 | $28.12 | $28.32 | $16.44 | 105,729 |
| 2018-01-11 | $27.23 | $28.29 | $27.20 | $28.28 | $16.42 | 292,884 |
| 2018-01-10 | $26.94 | $27.61 | $26.94 | $27.20 | $15.79 | 118,384 |
| 2018-01-09 | $26.91 | $27.26 | $26.90 | $26.91 | $15.62 | 114,462 |
| 2018-01-08 | $26.92 | $26.99 | $26.68 | $26.88 | $15.60 | 76,426 |
| 2018-01-05 | $26.90 | $27.12 | $26.78 | $27.04 | $15.70 | 97,729 |
| 2018-01-04 | $26.84 | $27.16 | $26.72 | $26.87 | $15.60 | 107,866 |
| 2018-01-03 | $27.21 | $27.48 | $26.76 | $26.80 | $15.48 | 119,961 |
| 2018-01-02 | $27.81 | $27.97 | $27.02 | $27.22 | $15.72 | 200,506 |
| 2017-12-29 | $27.98 | $28.10 | $27.72 | $27.80 | $16.06 | 161,925 |
| 2017-12-28 | $28.02 | $28.02 | $27.72 | $27.96 | $16.15 | 117,012 |
| 2017-12-27 | $27.65 | $27.95 | $27.46 | $27.88 | $16.11 | 233,289 |
| 2017-12-26 | $27.99 | $28.15 | $27.71 | $27.87 | $16.10 | 131,863 |
| 2017-12-22 | $28.21 | $28.21 | $27.85 | $27.99 | $16.17 | 93,130 |
| 2017-12-21 | $28.04 | $28.35 | $27.92 | $28.10 | $16.23 | 78,708 |
| 2017-12-20 | $28.04 | $28.35 | $27.78 | $28.00 | $16.17 | 298,174 |
| 2017-12-19 | $28.04 | $28.04 | $27.75 | $27.86 | $16.09 | 152,599 |
| 2017-12-18 | $27.50 | $28.27 | $27.41 | $27.93 | $16.13 | 172,581 |
| 2017-12-15 | $26.81 | $27.88 | $26.77 | $27.52 | $15.90 | 377,487 |
| 2017-12-14 | $27.25 | $27.44 | $26.76 | $26.81 | $15.49 | 140,283 |
| 2017-12-13 | $27.23 | $27.50 | $27.09 | $27.14 | $15.68 | 95,746 |
| 2017-12-12 | $26.94 | $27.35 | $26.94 | $27.19 | $15.71 | 60,825 |
| 2017-12-11 | $27.05 | $27.22 | $26.77 | $26.85 | $15.51 | 66,450 |
| 2017-12-08 | $27.55 | $27.55 | $27.07 | $27.11 | $15.66 | 64,533 |
| 2017-12-07 | $27.48 | $27.90 | $27.38 | $27.41 | $15.83 | 74,511 |
| 2017-12-06 | $27.53 | $27.78 | $27.37 | $27.62 | $15.96 | 118,213 |
| 2017-12-05 | $28.22 | $28.22 | $27.60 | $27.60 | $15.94 | 80,592 |
| 2017-12-04 | $27.70 | $28.25 | $27.61 | $28.09 | $16.23 | 123,838 |
| 2017-12-01 | $27.50 | $27.61 | $26.39 | $27.44 | $15.85 | 159,474 |
| 2017-11-30 | $28.49 | $28.49 | $27.44 | $27.50 | $15.89 | 164,580 |
| 2017-11-29 | $27.54 | $28.51 | $27.18 | $28.27 | $16.33 | 124,693 |
| 2017-11-28 | $26.74 | $27.55 | $26.67 | $27.53 | $15.90 | 138,438 |
| 2017-11-27 | $26.95 | $27.04 | $26.63 | $26.64 | $15.39 | 82,065 |
| 2017-11-24 | $27.27 | $27.27 | $26.80 | $26.91 | $15.54 | 61,059 |
| 2017-11-22 | $27.36 | $27.45 | $27.16 | $27.18 | $15.70 | 64,305 |
| 2017-11-21 | $27.22 | $27.36 | $26.97 | $27.30 | $15.77 | 124,192 |
| 2017-11-20 | $26.73 | $27.19 | $26.61 | $27.19 | $15.71 | 84,433 |
| 2017-11-17 | $26.44 | $27.03 | $26.33 | $26.67 | $15.41 | 69,924 |
| 2017-11-16 | $26.65 | $26.99 | $26.49 | $26.59 | $15.36 | 69,789 |
| 2017-11-15 | $26.44 | $26.77 | $26.44 | $26.48 | $15.30 | 76,311 |
| 2017-11-14 | $26.38 | $26.87 | $26.32 | $26.63 | $15.38 | 59,427 |
| 2017-11-13 | $26.00 | $26.64 | $25.99 | $26.52 | $15.32 | 34,758 |
| 2017-11-10 | $26.04 | $26.47 | $25.71 | $26.25 | $15.16 | 158,998 |
| 2017-11-09 | $26.10 | $26.25 | $25.60 | $25.99 | $15.01 | 70,890 |
| 2017-11-08 | $26.09 | $26.30 | $25.84 | $26.15 | $15.11 | 97,323 |
| 2017-11-07 | $27.01 | $27.01 | $25.97 | $26.15 | $15.11 | 82,986 |
| 2017-11-06 | $27.12 | $27.25 | $26.89 | $27.06 | $15.63 | 58,165 |
| 2017-11-03 | $27.40 | $27.40 | $27.03 | $27.11 | $15.66 | 34,084 |
| 2017-11-02 | $27.23 | $27.75 | $27.17 | $27.40 | $15.83 | 124,416 |
| 2017-11-01 | $27.70 | $28.00 | $27.03 | $27.24 | $15.74 | 57,999 |
| 2017-10-31 | $27.29 | $27.83 | $27.29 | $27.52 | $15.90 | 87,850 |
| 2017-10-30 | $28.24 | $28.24 | $26.85 | $27.26 | $15.75 | 107,701 |
| 2017-10-27 | $28.46 | $28.61 | $28.15 | $28.33 | $16.37 | 153,748 |
| 2017-10-26 | $28.75 | $28.81 | $28.18 | $28.51 | $16.47 | 92,274 |
| 2017-10-25 | $28.84 | $29.00 | $28.46 | $28.74 | $16.60 | 44,353 |
| 2017-10-24 | $28.72 | $29.03 | $28.53 | $28.71 | $16.58 | 79,678 |
| 2017-10-23 | $28.93 | $28.96 | $28.45 | $28.48 | $16.45 | 52,827 |
| 2017-10-20 | $28.99 | $29.16 | $28.70 | $28.93 | $16.71 | 101,620 |
| 2017-10-19 | $28.89 | $28.90 | $28.47 | $28.83 | $16.65 | 135,753 |
| 2017-10-18 | $28.77 | $29.11 | $28.61 | $28.99 | $16.75 | 83,263 |
| 2017-10-17 | $29.05 | $29.19 | $28.47 | $28.77 | $16.62 | 142,456 |
| 2017-10-16 | $28.65 | $29.21 | $28.65 | $29.06 | $16.79 | 280,885 |
| 2017-10-13 | $28.60 | $28.94 | $28.46 | $28.64 | $16.54 | 87,355 |
| 2017-10-12 | $28.77 | $29.11 | $28.60 | $28.66 | $16.56 | 95,574 |
| 2017-10-11 | $28.67 | $28.98 | $28.57 | $28.70 | $16.58 | 62,125 |
| 2017-10-10 | $28.60 | $28.72 | $28.48 | $28.68 | $16.57 | 73,282 |
| 2017-10-09 | $28.45 | $28.74 | $28.39 | $28.40 | $16.41 | 52,704 |
| 2017-10-06 | $28.15 | $28.64 | $27.98 | $28.45 | $16.43 | 155,145 |
| 2017-10-05 | $28.23 | $28.44 | $27.96 | $28.05 | $16.20 | 214,417 |
| 2017-10-04 | $28.88 | $29.02 | $28.09 | $28.24 | $16.24 | 83,301 |
| 2017-10-03 | $29.25 | $29.25 | $27.50 | $28.89 | $16.61 | 344,128 |
| 2017-10-02 | $29.18 | $29.25 | $28.85 | $29.21 | $16.80 | 95,778 |
| 2017-09-29 | $28.82 | $29.24 | $28.74 | $29.17 | $16.77 | 170,740 |
| 2017-09-28 | $28.99 | $28.99 | $28.48 | $28.88 | $16.61 | 84,951 |
| 2017-09-27 | $28.22 | $29.25 | $27.72 | $28.98 | $16.66 | 150,625 |
| 2017-09-26 | $27.59 | $28.38 | $27.43 | $28.12 | $16.17 | 110,329 |
| 2017-09-25 | $27.33 | $27.72 | $27.22 | $27.45 | $15.78 | 49,101 |
| 2017-09-22 | $27.20 | $27.62 | $27.12 | $27.43 | $15.77 | 49,876 |
| 2017-09-21 | $27.17 | $27.34 | $26.91 | $27.21 | $15.65 | 50,259 |
| 2017-09-20 | $26.48 | $27.49 | $26.48 | $27.18 | $15.63 | 93,112 |
| 2017-09-19 | $26.42 | $26.75 | $26.27 | $26.47 | $15.22 | 87,672 |
| 2017-09-18 | $26.30 | $26.58 | $26.13 | $26.47 | $15.22 | 54,447 |
| 2017-09-15 | $26.43 | $26.46 | $26.22 | $26.31 | $15.13 | 203,583 |
| 2017-09-14 | $26.65 | $26.73 | $26.31 | $26.38 | $15.17 | 56,269 |
| 2017-09-13 | $26.24 | $26.72 | $26.24 | $26.66 | $15.33 | 57,273 |
| 2017-09-12 | $25.90 | $26.45 | $25.90 | $26.32 | $15.13 | 62,574 |
| 2017-09-11 | $25.67 | $25.92 | $25.31 | $25.88 | $14.88 | 46,968 |
| 2017-09-08 | $25.32 | $25.72 | $25.25 | $25.46 | $14.64 | 56,794 |
| 2017-09-07 | $25.62 | $25.62 | $25.00 | $25.30 | $14.55 | 89,983 |
| 2017-09-06 | $25.55 | $25.87 | $25.54 | $25.55 | $14.69 | 57,751 |
| 2017-09-05 | $25.90 | $25.94 | $25.40 | $25.49 | $14.66 | 74,470 |
| 2017-09-01 | $26.11 | $26.39 | $25.59 | $26.04 | $14.97 | 46,047 |
| 2017-08-31 | $26.18 | $26.52 | $25.99 | $26.17 | $15.05 | 95,224 |
| 2017-08-30 | $25.92 | $26.29 | $25.85 | $26.01 | $14.96 | 63,502 |
| 2017-08-29 | $25.95 | $26.08 | $25.91 | $25.94 | $14.92 | 135,702 |
| 2017-08-28 | $26.19 | $26.20 | $25.95 | $26.09 | $15.00 | 106,788 |
| 2017-08-25 | $26.00 | $26.25 | $25.90 | $26.03 | $14.97 | 129,087 |
| 2017-08-24 | $25.57 | $25.86 | $25.56 | $25.78 | $14.82 | 51,121 |
| 2017-08-23 | $25.59 | $25.78 | $25.36 | $25.50 | $14.66 | 79,819 |
| 2017-08-22 | $25.69 | $25.84 | $25.56 | $25.73 | $14.79 | 71,136 |
| 2017-08-21 | $25.37 | $25.62 | $25.35 | $25.50 | $14.66 | 59,037 |
| 2017-08-18 | $25.31 | $25.80 | $25.29 | $25.48 | $14.65 | 153,831 |
| 2017-08-17 | $25.72 | $25.92 | $25.47 | $25.48 | $14.65 | 117,669 |
| 2017-08-16 | $26.04 | $26.05 | $25.60 | $25.76 | $14.81 | 68,478 |
| 2017-08-15 | $26.16 | $26.16 | $25.77 | $25.84 | $14.86 | 45,618 |
| 2017-08-14 | $25.52 | $26.15 | $25.52 | $26.04 | $14.97 | 79,365 |
| 2017-08-11 | $25.90 | $26.05 | $25.50 | $25.53 | $14.68 | 108,055 |
| 2017-08-10 | $25.82 | $26.15 | $25.70 | $25.86 | $14.87 | 101,782 |
| 2017-08-09 | $25.94 | $26.18 | $25.83 | $26.07 | $14.99 | 83,298 |
| 2017-08-08 | $26.32 | $26.75 | $26.04 | $26.22 | $15.08 | 66,615 |
| 2017-08-07 | $26.10 | $26.35 | $26.04 | $26.20 | $15.06 | 66,021 |
| 2017-08-04 | $26.09 | $26.32 | $25.68 | $26.10 | $15.01 | 54,613 |
| 2017-08-03 | $26.01 | $26.25 | $25.87 | $25.92 | $14.90 | 55,953 |
| 2017-08-02 | $26.57 | $26.85 | $25.96 | $26.16 | $15.04 | 97,524 |
| 2017-08-01 | $26.61 | $26.72 | $26.23 | $26.65 | $15.32 | 69,589 |
| 2017-07-31 | $26.67 | $26.88 | $26.19 | $26.37 | $15.16 | 140,859 |
| 2017-07-28 | $26.65 | $26.94 | $26.46 | $26.69 | $15.35 | 71,235 |
| 2017-07-27 | $26.81 | $27.00 | $26.51 | $26.67 | $15.34 | 65,707 |
| 2017-07-26 | $26.86 | $27.00 | $26.68 | $26.80 | $15.41 | 48,901 |
| 2017-07-25 | $26.69 | $26.95 | $26.58 | $26.72 | $15.36 | 56,223 |
| 2017-07-24 | $26.40 | $26.54 | $26.25 | $26.41 | $15.19 | 66,285 |
| 2017-07-21 | $26.74 | $26.90 | $26.20 | $26.26 | $15.10 | 91,659 |
| 2017-07-20 | $26.52 | $26.73 | $26.43 | $26.53 | $15.25 | 76,669 |
| 2017-07-19 | $26.71 | $26.93 | $26.58 | $26.68 | $15.34 | 90,093 |
| 2017-07-18 | $26.52 | $26.76 | $26.37 | $26.68 | $15.34 | 106,908 |
| 2017-07-17 | $26.56 | $26.77 | $26.38 | $26.69 | $15.35 | 109,834 |
| 2017-07-14 | $26.44 | $26.83 | $26.35 | $26.57 | $15.28 | 96,541 |
| 2017-07-13 | $26.53 | $26.68 | $26.28 | $26.68 | $15.34 | 84,382 |
| 2017-07-12 | $26.42 | $26.65 | $26.19 | $26.56 | $15.27 | 137,070 |
| 2017-07-11 | $25.94 | $26.49 | $25.94 | $26.48 | $15.23 | 58,347 |
| 2017-07-10 | $26.31 | $26.56 | $26.10 | $26.30 | $15.12 | 71,202 |
| 2017-07-07 | $26.33 | $26.61 | $25.68 | $26.53 | $15.25 | 71,604 |
| 2017-07-06 | $26.54 | $26.57 | $26.11 | $26.28 | $15.11 | 77,280 |
| 2017-07-05 | $26.49 | $26.63 | $25.94 | $26.55 | $15.27 | 75,679 |
| 2017-07-03 | $26.58 | $26.82 | $26.33 | $26.66 | $15.25 | 80,623 |
| 2017-06-30 | $26.51 | $26.53 | $26.18 | $26.35 | $15.08 | 161,317 |
| 2017-06-29 | $26.66 | $26.66 | $26.28 | $26.48 | $15.15 | 117,979 |
| 2017-06-28 | $25.86 | $26.37 | $25.74 | $26.31 | $15.05 | 184,911 |
| 2017-06-27 | $25.60 | $26.00 | $25.50 | $25.73 | $14.72 | 80,050 |
| 2017-06-26 | $25.63 | $25.77 | $25.30 | $25.49 | $14.59 | 69,822 |
| 2017-06-23 | $25.52 | $25.67 | $25.34 | $25.63 | $14.67 | 368,158 |
| 2017-06-22 | $25.56 | $25.85 | $25.23 | $25.46 | $14.57 | 129,361 |
| 2017-06-21 | $26.02 | $26.05 | $25.53 | $25.57 | $14.63 | 83,331 |
| 2017-06-20 | $26.05 | $26.34 | $25.89 | $26.03 | $14.89 | 94,744 |
| 2017-06-19 | $26.19 | $26.34 | $25.80 | $26.06 | $14.91 | 96,292 |
| 2017-06-16 | $25.84 | $26.21 | $25.84 | $26.14 | $14.96 | 170,964 |
| 2017-06-15 | $26.04 | $26.45 | $25.81 | $26.10 | $14.93 | 119,958 |
| 2017-06-14 | $27.41 | $27.41 | $25.60 | $26.21 | $15.00 | 409,150 |
| 2017-06-13 | $27.08 | $27.58 | $27.08 | $27.50 | $15.74 | 68,895 |
| 2017-06-12 | $27.12 | $27.48 | $26.39 | $27.08 | $15.50 | 52,165 |
| 2017-06-09 | $26.47 | $27.34 | $26.47 | $27.11 | $15.51 | 85,362 |
| 2017-06-08 | $25.51 | $26.48 | $25.51 | $26.09 | $14.93 | 78,225 |
| 2017-06-07 | $25.44 | $25.79 | $25.08 | $25.40 | $14.53 | 76,339 |
| 2017-06-06 | $25.28 | $25.52 | $25.05 | $25.22 | $14.43 | 25,572 |
| 2017-06-05 | $25.89 | $26.19 | $25.52 | $25.58 | $14.64 | 30,273 |
| 2017-06-02 | $25.74 | $26.56 | $25.74 | $25.96 | $14.85 | 64,345 |
| 2017-06-01 | $25.36 | $25.90 | $25.12 | $25.88 | $14.81 | 56,500 |
| 2017-05-31 | $25.38 | $25.52 | $24.84 | $25.44 | $14.56 | 112,635 |
| 2017-05-30 | $25.15 | $25.45 | $25.10 | $25.22 | $14.43 | 38,269 |
| 2017-05-26 | $25.15 | $25.52 | $25.08 | $25.43 | $14.55 | 42,439 |
| 2017-05-25 | $25.24 | $25.58 | $24.90 | $25.28 | $14.47 | 43,659 |
| 2017-05-24 | $25.57 | $25.57 | $24.54 | $25.05 | $14.33 | 56,920 |
| 2017-05-23 | $25.52 | $25.73 | $25.15 | $25.57 | $14.63 | 42,939 |
| 2017-05-22 | $25.17 | $25.44 | $25.07 | $25.38 | $14.52 | 27,508 |
| 2017-05-19 | $25.30 | $25.59 | $24.99 | $25.06 | $14.34 | 51,697 |
| 2017-05-18 | $25.02 | $25.68 | $25.02 | $25.38 | $14.52 | 44,806 |
| 2017-05-17 | $25.68 | $26.00 | $24.92 | $25.11 | $14.37 | 68,355 |
| 2017-05-16 | $26.27 | $26.28 | $25.93 | $26.24 | $15.01 | 48,255 |
| 2017-05-15 | $26.46 | $26.46 | $26.16 | $26.27 | $15.03 | 29,317 |
| 2017-05-12 | $25.97 | $26.32 | $25.01 | $25.98 | $14.87 | 50,587 |
| 2017-05-11 | $26.49 | $26.58 | $26.05 | $26.16 | $14.97 | 37,323 |
| 2017-05-10 | $26.96 | $27.01 | $26.45 | $26.62 | $15.23 | 44,745 |
| 2017-05-09 | $27.07 | $27.19 | $26.73 | $26.98 | $15.44 | 44,341 |
| 2017-05-08 | $26.98 | $27.30 | $26.86 | $27.06 | $15.48 | 41,929 |
| 2017-05-05 | $27.05 | $27.21 | $26.67 | $26.94 | $15.42 | 73,815 |
| 2017-05-04 | $27.25 | $27.36 | $26.82 | $27.01 | $15.46 | 46,794 |
| 2017-05-03 | $26.94 | $27.07 | $26.81 | $26.96 | $15.43 | 39,139 |
| 2017-05-02 | $27.21 | $27.31 | $26.81 | $27.01 | $15.46 | 41,575 |
| 2017-05-01 | $27.10 | $27.31 | $26.80 | $27.10 | $15.51 | 78,411 |
| 2017-04-28 | $27.25 | $27.59 | $26.92 | $26.99 | $15.44 | 74,257 |
| 2017-04-27 | $27.41 | $27.75 | $27.26 | $27.37 | $15.66 | 64,500 |
| 2017-04-26 | $26.99 | $28.20 | $26.28 | $27.27 | $15.60 | 138,004 |
| 2017-04-25 | $27.00 | $27.48 | $26.99 | $27.24 | $15.59 | 78,508 |
| 2017-04-24 | $26.64 | $26.96 | $26.59 | $26.87 | $15.37 | 90,396 |
| 2017-04-21 | $26.19 | $26.34 | $25.88 | $26.21 | $15.00 | 49,986 |
| 2017-04-20 | $25.69 | $26.25 | $25.58 | $26.23 | $15.01 | 74,911 |
| 2017-04-19 | $25.45 | $25.68 | $25.42 | $25.61 | $14.65 | 58,311 |
| 2017-04-18 | $24.92 | $25.34 | $24.92 | $25.33 | $14.49 | 89,307 |
| 2017-04-17 | $24.93 | $25.16 | $24.56 | $25.13 | $14.38 | 72,568 |
| 2017-04-13 | $25.33 | $25.52 | $24.72 | $24.73 | $14.15 | 69,016 |
| 2017-04-12 | $25.99 | $26.24 | $25.30 | $25.48 | $14.58 | 63,945 |
| 2017-04-11 | $25.50 | $26.24 | $25.45 | $26.10 | $14.93 | 87,384 |
| 2017-04-10 | $25.78 | $25.90 | $25.12 | $25.58 | $14.64 | 94,909 |
| 2017-04-07 | $26.02 | $26.25 | $25.51 | $25.74 | $14.73 | 232,512 |
| 2017-04-06 | $25.66 | $26.20 | $25.43 | $26.16 | $14.97 | 85,923 |
| 2017-04-05 | $26.03 | $26.35 | $25.68 | $25.73 | $14.72 | 115,468 |
| 2017-04-04 | $25.61 | $26.09 | $25.60 | $25.95 | $14.79 | 93,052 |
| 2017-04-03 | $26.23 | $26.26 | $25.43 | $25.68 | $14.63 | 82,507 |
| 2017-03-31 | $26.40 | $26.46 | $26.15 | $26.22 | $14.94 | 69,994 |
| 2017-03-30 | $25.59 | $26.76 | $25.59 | $26.41 | $15.05 | 168,360 |
| 2017-03-29 | $25.23 | $25.75 | $24.90 | $25.61 | $14.59 | 121,627 |
| 2017-03-28 | $25.01 | $25.42 | $24.60 | $25.40 | $14.47 | 169,860 |
| 2017-03-27 | $24.71 | $25.27 | $24.41 | $25.09 | $14.30 | 121,762 |
| 2017-03-24 | $25.22 | $25.58 | $24.94 | $25.11 | $14.31 | 52,045 |
| 2017-03-23 | $24.82 | $25.52 | $24.82 | $25.25 | $14.39 | 79,170 |
| 2017-03-22 | $25.03 | $25.32 | $24.46 | $24.91 | $14.19 | 82,783 |
| 2017-03-21 | $26.21 | $26.33 | $25.10 | $25.14 | $14.32 | 104,290 |
| 2017-03-20 | $26.41 | $26.44 | $25.97 | $26.01 | $14.82 | 50,185 |
| 2017-03-17 | $26.00 | $26.65 | $25.92 | $26.57 | $15.14 | 180,216 |
| 2017-03-16 | $25.69 | $26.20 | $25.61 | $26.13 | $14.89 | 58,155 |
| 2017-03-15 | $26.00 | $26.18 | $25.71 | $25.84 | $14.72 | 48,087 |
| 2017-03-14 | $25.57 | $25.97 | $25.38 | $25.94 | $14.78 | 56,200 |
| 2017-03-13 | $25.68 | $25.99 | $25.68 | $25.77 | $14.68 | 27,765 |
| 2017-03-10 | $25.87 | $25.92 | $25.40 | $25.69 | $14.64 | 76,720 |
| 2017-03-09 | $25.75 | $25.99 | $25.51 | $25.65 | $14.61 | 54,012 |
| 2017-03-08 | $26.10 | $26.15 | $25.60 | $25.63 | $14.60 | 56,608 |
| 2017-03-07 | $26.20 | $26.33 | $25.85 | $25.94 | $14.78 | 63,649 |
| 2017-03-06 | $26.01 | $26.43 | $25.69 | $26.28 | $14.97 | 104,196 |
| 2017-03-03 | $26.03 | $26.33 | $25.87 | $26.24 | $14.95 | 105,676 |
| 2017-03-02 | $26.30 | $26.30 | $25.88 | $26.07 | $14.85 | 119,556 |
| 2017-03-01 | $26.38 | $26.76 | $25.99 | $26.31 | $14.99 | 109,771 |
| 2017-02-28 | $26.50 | $26.61 | $25.78 | $25.94 | $14.78 | 187,339 |
| 2017-02-27 | $26.43 | $26.75 | $26.37 | $26.53 | $15.12 | 91,681 |
| 2017-02-24 | $26.52 | $27.06 | $26.39 | $26.52 | $15.11 | 134,407 |
| 2017-02-23 | $26.65 | $27.29 | $26.45 | $26.80 | $15.27 | 198,318 |
| 2017-02-22 | $26.44 | $26.81 | $26.09 | $26.61 | $15.16 | 140,665 |
| 2017-02-21 | $26.36 | $26.57 | $26.20 | $26.50 | $15.10 | 47,811 |
| 2017-02-17 | $26.37 | $26.47 | $26.25 | $26.25 | $14.96 | 45,040 |
| 2017-02-16 | $26.41 | $26.72 | $26.05 | $26.40 | $15.04 | 88,677 |
| 2017-02-15 | $26.12 | $26.57 | $26.00 | $26.48 | $15.09 | 145,221 |
| 2017-02-14 | $25.93 | $26.24 | $25.67 | $26.13 | $14.89 | 61,719 |
| 2017-02-13 | $25.90 | $26.20 | $25.51 | $25.76 | $14.68 | 106,710 |
| 2017-02-10 | $25.79 | $25.96 | $25.48 | $25.73 | $14.66 | 50,878 |
| 2017-02-09 | $25.21 | $25.77 | $25.15 | $25.68 | $14.63 | 61,624 |
| 2017-02-08 | $25.34 | $25.34 | $24.20 | $25.15 | $14.33 | 107,160 |
| 2017-02-07 | $25.64 | $25.83 | $25.38 | $25.48 | $14.52 | 47,595 |
| 2017-02-06 | $25.82 | $26.10 | $25.56 | $25.57 | $14.57 | 42,183 |
| 2017-02-03 | $25.84 | $26.32 | $25.55 | $26.01 | $14.82 | 37,362 |
| 2017-02-02 | $25.62 | $25.93 | $25.35 | $25.58 | $14.57 | 60,606 |
| 2017-02-01 | $25.86 | $26.43 | $25.45 | $25.58 | $14.57 | 59,221 |
| 2017-01-31 | $25.28 | $25.76 | $25.20 | $25.63 | $14.60 | 88,639 |
| 2017-01-30 | $26.18 | $26.22 | $25.31 | $25.43 | $14.49 | 116,080 |
| 2017-01-27 | $26.46 | $26.75 | $26.22 | $26.42 | $15.05 | 98,469 |
| 2017-01-26 | $26.70 | $27.13 | $26.36 | $26.46 | $15.08 | 114,763 |
| 2017-01-25 | $26.56 | $26.92 | $26.29 | $26.52 | $15.11 | 56,271 |
| 2017-01-24 | $25.72 | $26.58 | $25.72 | $26.52 | $15.11 | 70,153 |
| 2017-01-23 | $25.81 | $26.14 | $25.15 | $25.75 | $14.67 | 90,999 |
| 2017-01-20 | $25.82 | $26.32 | $25.78 | $25.96 | $14.79 | 73,543 |
| 2017-01-19 | $25.96 | $26.25 | $25.48 | $25.49 | $14.52 | 78,897 |
| 2017-01-18 | $25.96 | $26.66 | $25.63 | $25.93 | $14.77 | 76,927 |
| 2017-01-17 | $26.69 | $26.69 | $25.76 | $25.88 | $14.75 | 118,210 |
| 2017-01-13 | $26.90 | $27.44 | $26.24 | $26.69 | $15.21 | 160,423 |
| 2017-01-12 | $26.96 | $26.96 | $26.32 | $26.72 | $15.22 | 64,581 |
| 2017-01-11 | $26.74 | $27.13 | $26.61 | $27.07 | $15.42 | 82,947 |
| 2017-01-10 | $26.37 | $26.95 | $26.31 | $26.81 | $15.28 | 63,405 |
| 2017-01-09 | $26.95 | $26.95 | $26.31 | $26.39 | $15.04 | 82,374 |
| 2017-01-06 | $26.94 | $27.26 | $26.80 | $27.04 | $15.41 | 62,808 |
| 2017-01-05 | $27.66 | $27.79 | $27.03 | $27.19 | $15.49 | 73,582 |
| 2017-01-04 | $27.94 | $28.15 | $27.93 | $27.98 | $15.94 | 96,901 |
| 2017-01-03 | $28.63 | $28.63 | $27.56 | $28.09 | $15.94 | 164,382 |
| 2016-12-30 | $27.98 | $28.13 | $27.70 | $28.00 | $15.89 | 143,307 |
| 2016-12-29 | $28.36 | $28.55 | $27.69 | $28.00 | $15.89 | 110,593 |
| 2016-12-28 | $27.70 | $28.46 | $27.64 | $28.41 | $16.12 | 182,355 |
| 2016-12-27 | $27.85 | $28.25 | $27.68 | $27.70 | $15.72 | 157,200 |
| 2016-12-23 | $28.10 | $28.10 | $27.55 | $27.72 | $15.73 | 67,948 |
| 2016-12-22 | $27.79 | $28.36 | $27.72 | $28.13 | $15.96 | 124,087 |
| 2016-12-21 | $27.90 | $28.15 | $27.55 | $27.91 | $15.84 | 64,938 |
| 2016-12-20 | $27.32 | $28.06 | $27.01 | $28.03 | $15.91 | 110,794 |
| 2016-12-19 | $26.60 | $27.12 | $26.32 | $27.08 | $15.37 | 89,785 |
| 2016-12-16 | $26.41 | $26.73 | $26.30 | $26.60 | $15.10 | 259,798 |
| 2016-12-15 | $26.20 | $26.92 | $26.17 | $26.44 | $15.01 | 184,045 |
| 2016-12-14 | $25.84 | $26.32 | $25.54 | $25.93 | $14.72 | 69,616 |
| 2016-12-13 | $26.03 | $26.10 | $25.69 | $25.89 | $14.69 | 112,537 |
| 2016-12-12 | $26.67 | $26.72 | $25.65 | $25.75 | $14.61 | 103,365 |
| 2016-12-09 | $26.55 | $26.82 | $26.24 | $26.78 | $15.20 | 112,369 |
| 2016-12-08 | $26.11 | $26.32 | $25.86 | $26.31 | $14.93 | 149,029 |
| 2016-12-07 | $25.51 | $26.04 | $25.35 | $26.03 | $14.77 | 87,235 |
| 2016-12-06 | $25.61 | $25.61 | $25.14 | $25.58 | $14.52 | 100,617 |
| 2016-12-05 | $24.73 | $25.42 | $24.72 | $25.42 | $14.43 | 120,910 |
| 2016-12-02 | $24.33 | $25.67 | $24.17 | $24.45 | $13.88 | 65,563 |
| 2016-12-01 | $22.95 | $24.29 | $22.95 | $24.27 | $13.77 | 170,763 |
| 2016-11-30 | $23.32 | $23.50 | $22.72 | $22.78 | $12.93 | 287,601 |
| 2016-11-29 | $23.27 | $23.50 | $22.95 | $23.19 | $13.16 | 100,686 |
| 2016-11-28 | $23.83 | $23.88 | $22.96 | $23.06 | $13.09 | 67,897 |
| 2016-11-25 | $23.67 | $23.95 | $23.53 | $23.94 | $13.59 | 31,465 |
| 2016-11-23 | $23.23 | $23.87 | $23.23 | $23.67 | $13.43 | 77,415 |
| 2016-11-22 | $22.19 | $23.50 | $22.05 | $23.44 | $13.30 | 121,323 |
| 2016-11-21 | $22.60 | $22.60 | $21.90 | $22.11 | $12.55 | 192,984 |
| 2016-11-18 | $22.70 | $22.85 | $22.31 | $22.38 | $12.70 | 167,578 |
| 2016-11-17 | $21.09 | $22.74 | $20.87 | $22.70 | $12.88 | 124,537 |
| 2016-11-16 | $21.25 | $21.25 | $20.92 | $20.96 | $11.90 | 106,387 |
| 2016-11-15 | $21.13 | $22.53 | $21.13 | $21.48 | $12.19 | 177,712 |
| 2016-11-14 | $32.11 | $32.45 | $31.25 | $31.67 | $11.98 | 111,102 |
| 2016-11-11 | $31.98 | $32.27 | $31.16 | $31.66 | $11.98 | 211,983 |
| 2016-11-10 | $30.12 | $32.00 | $28.57 | $31.98 | $12.10 | 118,536 |
| 2016-11-09 | $28.84 | $30.15 | $28.70 | $29.95 | $11.33 | 82,550 |
| 2016-11-08 | $28.36 | $28.81 | $28.13 | $28.73 | $10.87 | 31,668 |
| 2016-11-07 | $28.00 | $28.63 | $27.90 | $28.57 | $10.81 | 44,129 |
| 2016-11-04 | $27.95 | $28.02 | $27.49 | $27.59 | $10.44 | 107,966 |
| 2016-11-03 | $27.77 | $27.93 | $27.51 | $27.86 | $10.54 | 56,015 |
| 2016-11-02 | $28.45 | $28.51 | $27.61 | $27.77 | $10.51 | 101,897 |
| 2016-11-01 | $29.01 | $29.62 | $28.17 | $28.34 | $10.72 | 73,559 |
| 2016-10-31 | $27.00 | $29.21 | $27.00 | $29.00 | $10.97 | 185,973 |
| 2016-10-28 | $29.22 | $29.22 | $26.55 | $26.76 | $10.12 | 91,466 |
| 2016-10-27 | $30.15 | $30.15 | $29.03 | $29.09 | $11.01 | 42,221 |
| 2016-10-26 | $30.50 | $30.85 | $30.03 | $30.09 | $11.38 | 68,755 |
| 2016-10-25 | $30.43 | $30.83 | $30.41 | $30.79 | $11.65 | 26,648 |
| 2016-10-24 | $30.51 | $30.97 | $30.29 | $30.36 | $11.49 | 46,419 |
| 2016-10-21 | $30.16 | $30.80 | $30.16 | $30.59 | $11.57 | 27,546 |
| 2016-10-20 | $30.15 | $30.58 | $30.02 | $30.45 | $11.52 | 69,817 |
| 2016-10-19 | $29.51 | $30.20 | $29.51 | $30.14 | $11.40 | 49,666 |
| 2016-10-18 | $29.61 | $29.61 | $29.20 | $29.40 | $11.12 | 38,607 |
| 2016-10-17 | $29.35 | $29.50 | $29.32 | $29.46 | $11.15 | 21,361 |
| 2016-10-14 | $29.41 | $29.64 | $29.27 | $29.40 | $11.12 | 43,575 |
| 2016-10-13 | $29.55 | $29.58 | $29.17 | $29.24 | $11.06 | 44,369 |
| 2016-10-12 | $29.66 | $29.98 | $29.48 | $29.81 | $11.28 | 37,671 |
| 2016-10-11 | $30.37 | $30.40 | $29.62 | $29.66 | $11.22 | 55,853 |
| 2016-10-10 | $29.65 | $30.33 | $29.65 | $30.32 | $11.47 | 47,672 |
| 2016-10-07 | $29.65 | $29.84 | $29.22 | $29.67 | $11.23 | 47,567 |
| 2016-10-06 | $29.15 | $29.78 | $28.96 | $29.66 | $11.22 | 72,123 |
| 2016-10-05 | $28.76 | $29.25 | $28.76 | $29.02 | $10.98 | 46,941 |
| 2016-10-04 | $29.07 | $29.31 | $28.61 | $28.89 | $10.87 | 125,347 |
| 2016-10-03 | $29.27 | $29.27 | $28.72 | $28.85 | $10.86 | 51,275 |
| 2016-09-30 | $29.30 | $29.68 | $29.22 | $29.38 | $11.06 | 107,909 |
| 2016-09-29 | $29.94 | $29.94 | $29.07 | $29.23 | $11.00 | 83,897 |
| 2016-09-28 | $29.39 | $30.08 | $29.28 | $30.02 | $11.30 | 176,064 |
| 2016-09-27 | $28.68 | $29.51 | $28.68 | $29.38 | $11.06 | 47,659 |
| 2016-09-26 | $29.36 | $29.39 | $28.73 | $28.75 | $10.82 | 53,806 |
| 2016-09-23 | $29.51 | $29.61 | $29.36 | $29.40 | $11.07 | 117,740 |
| 2016-09-22 | $28.90 | $29.64 | $28.74 | $29.61 | $11.15 | 160,622 |
| 2016-09-21 | $28.90 | $28.90 | $28.59 | $28.88 | $10.87 | 82,853 |
| 2016-09-20 | $28.90 | $28.90 | $28.75 | $28.86 | $10.86 | 53,844 |
| 2016-09-19 | $28.52 | $28.90 | $28.47 | $28.88 | $10.87 | 160,973 |
| 2016-09-16 | $28.37 | $28.64 | $28.01 | $28.57 | $10.75 | 565,174 |
| 2016-09-15 | $28.10 | $28.50 | $28.09 | $28.25 | $10.63 | 41,939 |
| 2016-09-14 | $27.87 | $28.32 | $27.64 | $28.08 | $10.57 | 77,609 |
| 2016-09-13 | $28.00 | $28.10 | $27.71 | $27.94 | $10.52 | 60,167 |
| 2016-09-12 | $28.20 | $28.25 | $27.97 | $28.18 | $10.61 | 69,668 |
| 2016-09-09 | $28.39 | $28.48 | $28.31 | $28.32 | $10.66 | 64,241 |
| 2016-09-08 | $27.02 | $28.48 | $27.02 | $28.45 | $10.71 | 53,984 |
| 2016-09-07 | $28.08 | $28.42 | $28.05 | $28.40 | $10.69 | 89,995 |
| 2016-09-06 | $27.90 | $28.18 | $27.82 | $28.16 | $10.60 | 82,223 |
| 2016-09-02 | $28.10 | $28.10 | $27.81 | $27.89 | $10.50 | 25,163 |
| 2016-09-01 | $27.96 | $27.99 | $27.62 | $27.98 | $10.53 | 47,209 |
| 2016-08-31 | $28.08 | $28.18 | $27.83 | $28.01 | $10.54 | 66,829 |
| 2016-08-30 | $27.46 | $28.10 | $27.45 | $28.09 | $10.57 | 117,121 |
| 2016-08-29 | $27.61 | $27.62 | $27.48 | $27.49 | $10.35 | 73,046 |
| 2016-08-26 | $27.83 | $27.96 | $27.55 | $27.70 | $10.43 | 82,552 |
| 2016-08-25 | $27.52 | $27.84 | $27.40 | $27.83 | $10.48 | 82,118 |
| 2016-08-24 | $27.59 | $27.65 | $27.45 | $27.59 | $10.39 | 88,451 |
| 2016-08-23 | $27.76 | $27.76 | $27.25 | $27.58 | $10.38 | 109,430 |
| 2016-08-22 | $27.65 | $27.88 | $27.16 | $27.74 | $10.44 | 45,809 |
| 2016-08-19 | $27.63 | $27.97 | $27.25 | $27.79 | $10.46 | 68,330 |
| 2016-08-18 | $27.65 | $27.77 | $27.58 | $27.77 | $10.45 | 36,976 |
| 2016-08-17 | $27.70 | $27.85 | $27.55 | $27.73 | $10.44 | 36,258 |
| 2016-08-16 | $27.58 | $27.84 | $27.57 | $27.63 | $10.40 | 87,281 |
| 2016-08-15 | $27.84 | $27.98 | $27.71 | $27.77 | $10.45 | 36,105 |
| 2016-08-12 | $27.87 | $27.87 | $27.62 | $27.82 | $10.47 | 61,989 |
| 2016-08-11 | $27.45 | $27.87 | $27.33 | $27.84 | $10.48 | 153,065 |
| 2016-08-10 | $27.45 | $27.58 | $27.22 | $27.44 | $10.33 | 57,491 |
| 2016-08-09 | $27.13 | $27.53 | $26.73 | $27.45 | $10.33 | 96,068 |
| 2016-08-08 | $27.21 | $27.46 | $26.97 | $27.22 | $10.25 | 107,633 |
| 2016-08-05 | $26.78 | $27.70 | $26.69 | $27.42 | $10.32 | 89,032 |
| 2016-08-04 | $27.11 | $27.11 | $26.74 | $26.76 | $10.07 | 44,381 |
| 2016-08-03 | $26.97 | $27.07 | $26.85 | $27.00 | $10.16 | 51,547 |
| 2016-08-02 | $27.36 | $27.39 | $26.96 | $27.10 | $10.20 | 65,193 |
| 2016-08-01 | $27.39 | $27.54 | $27.19 | $27.29 | $10.27 | 54,447 |
| 2016-07-29 | $26.76 | $27.55 | $26.73 | $27.52 | $10.36 | 133,127 |
| 2016-07-28 | $26.93 | $27.00 | $26.75 | $26.93 | $10.14 | 49,256 |
| 2016-07-27 | $26.75 | $26.99 | $26.55 | $26.77 | $10.08 | 55,698 |
| 2016-07-26 | $26.53 | $26.79 | $26.51 | $26.73 | $10.06 | 81,114 |
| 2016-07-25 | $26.40 | $26.75 | $26.21 | $26.75 | $10.07 | 42,117 |
| 2016-07-22 | $26.36 | $26.78 | $26.36 | $26.55 | $9.99 | 97,323 |
| 2016-07-21 | $27.23 | $27.23 | $26.43 | $26.50 | $9.97 | 168,401 |
| 2016-07-20 | $27.57 | $27.57 | $27.17 | $27.29 | $10.27 | 73,705 |
| 2016-07-19 | $27.51 | $27.64 | $27.27 | $27.57 | $10.38 | 57,710 |
| 2016-07-18 | $26.14 | $27.93 | $26.14 | $27.54 | $10.37 | 508,339 |
| 2016-07-15 | $26.56 | $26.56 | $26.06 | $26.31 | $9.90 | 73,158 |
| 2016-07-14 | $26.40 | $26.70 | $26.20 | $26.40 | $9.94 | 76,355 |
| 2016-07-13 | $26.40 | $26.45 | $25.16 | $26.27 | $9.89 | 71,383 |
| 2016-07-12 | $25.72 | $26.49 | $25.72 | $26.34 | $9.91 | 71,392 |
| 2016-07-11 | $25.86 | $26.11 | $25.85 | $26.07 | $9.81 | 49,670 |
| 2016-07-08 | $25.50 | $25.92 | $25.47 | $25.74 | $9.69 | 59,843 |
| 2016-07-07 | $25.20 | $25.51 | $25.18 | $25.47 | $9.59 | 40,814 |
| 2016-07-06 | $24.95 | $25.24 | $24.90 | $25.14 | $9.46 | 85,783 |
| 2016-07-05 | $24.83 | $25.05 | $24.77 | $24.91 | $9.32 | 28,394 |
| 2016-07-01 | $25.10 | $25.17 | $24.78 | $25.01 | $9.36 | 28,885 |
| 2016-06-30 | $24.92 | $25.22 | $24.87 | $25.14 | $9.41 | 96,428 |
| 2016-06-29 | $24.47 | $24.93 | $24.47 | $24.92 | $9.32 | 109,282 |
| 2016-06-28 | $24.19 | $24.75 | $24.19 | $24.45 | $9.15 | 118,057 |
| 2016-06-27 | $24.51 | $24.57 | $23.90 | $24.11 | $9.02 | 138,091 |
| 2016-06-24 | $24.17 | $24.96 | $24.04 | $24.60 | $9.20 | 242,810 |
| 2016-06-23 | $24.53 | $24.84 | $24.50 | $24.75 | $9.26 | 79,688 |
| 2016-06-22 | $24.37 | $24.57 | $24.24 | $24.49 | $9.16 | 35,880 |
| 2016-06-21 | $24.23 | $24.55 | $24.23 | $24.40 | $9.13 | 26,079 |
| 2016-06-20 | $24.54 | $24.63 | $24.30 | $24.48 | $9.16 | 42,794 |
| 2016-06-17 | $24.47 | $24.51 | $24.25 | $24.25 | $9.07 | 123,034 |
| 2016-06-16 | $24.33 | $24.47 | $24.18 | $24.39 | $9.13 | 46,599 |
| 2016-06-15 | $24.33 | $24.52 | $24.25 | $24.39 | $9.13 | 44,360 |
| 2016-06-14 | $24.73 | $24.73 | $24.26 | $24.32 | $9.10 | 20,009 |
| 2016-06-13 | $24.33 | $24.54 | $24.31 | $24.52 | $9.17 | 36,944 |
| 2016-06-10 | $24.16 | $24.59 | $24.10 | $24.50 | $9.17 | 76,182 |
| 2016-06-09 | $24.54 | $24.55 | $24.20 | $24.25 | $9.07 | 21,579 |
| 2016-06-08 | $24.44 | $24.76 | $24.30 | $24.69 | $9.24 | 37,127 |
| 2016-06-07 | $24.95 | $24.95 | $24.41 | $24.48 | $9.16 | 74,747 |
| 2016-06-06 | $24.93 | $25.00 | $24.90 | $24.93 | $9.33 | 38,731 |
| 2016-06-03 | $24.81 | $24.95 | $24.60 | $24.82 | $9.29 | 46,727 |
| 2016-06-02 | $24.84 | $24.94 | $24.77 | $24.90 | $9.32 | 41,759 |
| 2016-06-01 | $24.60 | $24.88 | $24.60 | $24.85 | $9.30 | 154,082 |
| 2016-05-31 | $24.99 | $24.99 | $24.54 | $24.70 | $9.24 | 39,728 |
| 2016-05-27 | $24.72 | $24.98 | $24.72 | $24.91 | $9.32 | 30,368 |
| 2016-05-26 | $24.59 | $24.79 | $24.56 | $24.73 | $9.25 | 36,332 |
| 2016-05-25 | $24.70 | $24.70 | $24.46 | $24.57 | $9.19 | 30,971 |
| 2016-05-24 | $24.01 | $24.56 | $23.97 | $24.54 | $9.18 | 63,276 |
| 2016-05-23 | $23.81 | $24.17 | $23.81 | $23.92 | $8.95 | 34,638 |
| 2016-05-20 | $23.75 | $24.09 | $23.75 | $24.02 | $8.99 | 39,536 |
| 2016-05-19 | $24.04 | $24.04 | $23.75 | $23.81 | $8.91 | 51,846 |
| 2016-05-18 | $23.76 | $24.16 | $23.76 | $24.11 | $9.02 | 29,366 |
| 2016-05-17 | $23.91 | $24.19 | $23.80 | $23.80 | $8.91 | 66,944 |
| 2016-05-16 | $24.07 | $24.27 | $23.98 | $24.01 | $8.98 | 30,554 |
| 2016-05-13 | $24.38 | $24.38 | $23.90 | $23.96 | $8.97 | 32,926 |
| 2016-05-12 | $24.07 | $24.12 | $23.97 | $23.99 | $8.98 | 24,981 |
| 2016-05-11 | $24.07 | $24.25 | $23.91 | $24.05 | $9.00 | 67,205 |
| 2016-05-10 | $24.45 | $24.53 | $24.07 | $24.14 | $9.03 | 27,884 |
| 2016-05-09 | $24.29 | $24.48 | $24.25 | $24.38 | $9.12 | 37,484 |
| 2016-05-06 | $24.21 | $24.32 | $24.09 | $24.31 | $9.10 | 38,616 |
| 2016-05-05 | $24.52 | $24.63 | $24.33 | $24.34 | $9.11 | 49,956 |
| 2016-05-04 | $24.57 | $24.65 | $24.31 | $24.59 | $9.20 | 81,380 |
| 2016-05-03 | $24.35 | $24.72 | $24.14 | $24.62 | $9.21 | 44,810 |
| 2016-05-02 | $24.47 | $24.78 | $24.17 | $24.69 | $9.24 | 37,111 |
| 2016-04-29 | $24.40 | $24.45 | $24.25 | $24.40 | $9.13 | 43,926 |
| 2016-04-28 | $24.35 | $24.50 | $24.26 | $24.40 | $9.13 | 44,052 |
| 2016-04-27 | $24.79 | $24.80 | $24.25 | $24.46 | $9.15 | 62,068 |
| 2016-04-26 | $24.92 | $25.07 | $24.65 | $24.94 | $9.33 | 81,245 |
| 2016-04-25 | $24.61 | $24.81 | $24.36 | $24.69 | $9.24 | 53,941 |
| 2016-04-22 | $24.69 | $24.93 | $24.54 | $24.76 | $9.26 | 54,024 |
| 2016-04-21 | $24.62 | $24.63 | $24.09 | $24.61 | $9.21 | 63,985 |
| 2016-04-20 | $24.52 | $24.76 | $24.05 | $24.54 | $9.18 | 40,427 |
| 2016-04-19 | $24.81 | $24.81 | $24.40 | $24.68 | $9.23 | 38,360 |
| 2016-04-18 | $24.56 | $24.85 | $24.56 | $24.64 | $9.22 | 31,882 |
| 2016-04-15 | $24.41 | $24.75 | $24.39 | $24.57 | $9.19 | 34,915 |
| 2016-04-14 | $24.41 | $24.78 | $24.31 | $24.48 | $9.16 | 66,044 |
| 2016-04-13 | $24.35 | $24.80 | $24.30 | $24.67 | $9.23 | 44,770 |
| 2016-04-12 | $23.98 | $24.30 | $23.89 | $24.28 | $9.09 | 65,409 |
| 2016-04-11 | $24.27 | $24.47 | $23.85 | $24.05 | $9.00 | 55,473 |
| 2016-04-08 | $24.23 | $24.31 | $23.77 | $24.08 | $9.01 | 54,947 |
| 2016-04-07 | $24.44 | $24.62 | $24.02 | $24.15 | $9.04 | 53,061 |
| 2016-04-06 | $24.35 | $24.36 | $24.10 | $24.28 | $9.09 | 45,308 |
| 2016-04-05 | $24.50 | $24.77 | $24.31 | $24.42 | $9.08 | 84,158 |
| 2016-04-04 | $24.56 | $24.86 | $24.51 | $24.54 | $9.13 | 58,925 |
| 2016-04-01 | $24.64 | $25.08 | $24.50 | $24.60 | $9.15 | 51,162 |
| 2016-03-31 | $24.91 | $25.13 | $24.55 | $24.72 | $9.19 | 40,841 |
| 2016-03-30 | $25.10 | $25.18 | $24.82 | $24.97 | $9.29 | 81,332 |
| 2016-03-29 | $24.78 | $25.18 | $24.62 | $25.08 | $9.33 | 67,191 |
| 2016-03-28 | $24.66 | $25.02 | $24.60 | $24.78 | $9.22 | 58,151 |
| 2016-03-24 | $24.88 | $24.91 | $24.64 | $24.80 | $9.22 | 48,514 |
| 2016-03-23 | $24.96 | $24.96 | $24.70 | $24.87 | $9.25 | 113,044 |
| 2016-03-22 | $25.08 | $25.13 | $24.82 | $24.94 | $9.27 | 95,183 |
| 2016-03-21 | $24.74 | $25.17 | $24.67 | $25.10 | $9.33 | 126,272 |
| 2016-03-18 | $24.25 | $24.73 | $23.87 | $24.56 | $9.13 | 172,950 |
| 2016-03-17 | $23.29 | $24.15 | $23.29 | $24.08 | $8.95 | 100,361 |
| 2016-03-16 | $23.42 | $23.45 | $23.32 | $23.44 | $8.72 | 85,175 |
| 2016-03-15 | $23.30 | $23.58 | $23.29 | $23.36 | $8.69 | 146,375 |
| 2016-03-14 | $23.15 | $23.43 | $23.15 | $23.28 | $8.66 | 106,033 |
| 2016-03-11 | $23.69 | $24.34 | $22.77 | $23.11 | $8.59 | 216,852 |
| 2016-03-10 | $24.21 | $24.29 | $23.86 | $23.89 | $8.88 | 19,192 |
| 2016-03-09 | $23.75 | $24.25 | $23.66 | $24.21 | $9.00 | 121,396 |
| 2016-03-08 | $23.95 | $24.35 | $23.85 | $23.87 | $8.88 | 65,992 |
| 2016-03-07 | $23.85 | $24.59 | $23.85 | $24.01 | $8.93 | 47,828 |
| 2016-03-04 | $23.87 | $24.20 | $23.74 | $23.91 | $8.89 | 27,258 |
| 2016-03-03 | $24.30 | $24.35 | $23.68 | $23.96 | $8.91 | 65,810 |
| 2016-03-02 | $24.43 | $24.51 | $23.77 | $24.00 | $8.93 | 84,109 |
| 2016-03-01 | $24.25 | $24.66 | $24.13 | $24.32 | $9.04 | 59,910 |
| 2016-02-29 | $24.62 | $25.02 | $24.01 | $24.20 | $9.00 | 63,866 |
| 2016-02-26 | $24.97 | $25.12 | $24.57 | $24.65 | $9.17 | 36,623 |
| 2016-02-25 | $24.22 | $24.99 | $24.22 | $24.82 | $9.23 | 23,566 |
| 2016-02-24 | $24.01 | $24.29 | $23.88 | $24.22 | $9.01 | 60,740 |
| 2016-02-23 | $24.14 | $24.52 | $24.14 | $24.17 | $8.99 | 51,086 |
| 2016-02-22 | $23.91 | $24.73 | $23.89 | $24.19 | $9.00 | 77,323 |
| 2016-02-19 | $23.59 | $24.29 | $23.59 | $23.62 | $8.78 | 30,764 |
| 2016-02-18 | $23.92 | $23.98 | $23.57 | $23.57 | $8.77 | 27,751 |
| 2016-02-17 | $24.23 | $24.34 | $23.80 | $23.96 | $8.91 | 36,942 |
| 2016-02-16 | $24.58 | $24.79 | $24.15 | $24.18 | $8.99 | 32,690 |
| 2016-02-12 | $24.25 | $24.43 | $24.22 | $24.30 | $9.04 | 19,768 |
| 2016-02-11 | $23.97 | $24.43 | $23.97 | $24.21 | $9.00 | 31,232 |
| 2016-02-10 | $24.50 | $24.50 | $24.08 | $24.15 | $8.98 | 45,125 |
| 2016-02-09 | $24.19 | $24.86 | $24.00 | $24.26 | $9.02 | 29,735 |
| 2016-02-08 | $24.00 | $24.51 | $23.77 | $24.32 | $9.04 | 56,078 |
| 2016-02-05 | $24.00 | $24.08 | $21.92 | $23.86 | $8.87 | 100,246 |
| 2016-02-04 | $24.00 | $24.15 | $23.85 | $23.99 | $8.92 | 49,553 |
| 2016-02-03 | $24.61 | $24.61 | $23.26 | $23.99 | $8.92 | 97,231 |
| 2016-02-02 | $24.85 | $25.01 | $24.42 | $24.55 | $9.13 | 53,788 |
| 2016-02-01 | $25.39 | $25.62 | $24.92 | $24.97 | $9.29 | 103,727 |
| 2016-01-29 | $24.85 | $25.67 | $24.71 | $25.67 | $9.55 | 156,374 |
| 2016-01-28 | $24.78 | $24.92 | $24.65 | $24.82 | $9.23 | 92,875 |
| 2016-01-27 | $24.99 | $25.05 | $24.41 | $24.57 | $9.14 | 120,838 |
| 2016-01-26 | $25.68 | $25.76 | $24.69 | $25.05 | $9.32 | 52,746 |
| 2016-01-25 | $26.00 | $26.25 | $25.37 | $25.89 | $9.63 | 84,593 |
| 2016-01-22 | $26.40 | $26.40 | $25.65 | $26.01 | $9.67 | 64,979 |
| 2016-01-21 | $26.15 | $27.73 | $25.86 | $25.95 | $9.65 | 66,257 |
| 2016-01-20 | $26.05 | $26.31 | $25.78 | $25.99 | $9.67 | 124,274 |
| 2016-01-19 | $26.48 | $26.52 | $26.00 | $26.31 | $9.78 | 66,503 |
| 2016-01-15 | $26.35 | $27.06 | $26.08 | $26.23 | $9.75 | 60,000 |
| 2016-01-14 | $26.82 | $27.29 | $26.80 | $26.81 | $9.97 | 108,506 |
| 2016-01-13 | $27.57 | $27.70 | $26.75 | $26.92 | $10.01 | 113,244 |
| 2016-01-12 | $27.87 | $27.97 | $27.35 | $27.52 | $10.23 | 89,079 |
| 2016-01-11 | $27.35 | $27.95 | $27.15 | $27.68 | $10.29 | 83,078 |
| 2016-01-08 | $27.21 | $27.68 | $26.92 | $27.17 | $10.10 | 192,039 |
| 2016-01-07 | $27.40 | $27.88 | $27.12 | $27.12 | $10.09 | 141,466 |
| 2016-01-06 | $27.21 | $27.89 | $27.21 | $27.77 | $10.33 | 72,848 |
| 2016-01-05 | $27.65 | $27.92 | $27.48 | $27.88 | $10.31 | 76,326 |
| 2016-01-04 | $27.59 | $27.93 | $27.26 | $27.61 | $10.21 | 161,444 |
| 2015-12-31 | $27.98 | $28.38 | $27.90 | $27.96 | $10.34 | 62,952 |
| 2015-12-30 | $28.44 | $29.19 | $28.00 | $28.15 | $10.41 | 55,577 |
| 2015-12-29 | $27.78 | $28.23 | $27.78 | $28.04 | $10.37 | 20,747 |
| 2015-12-28 | $27.46 | $27.94 | $27.15 | $27.62 | $10.22 | 29,078 |
| 2015-12-24 | $26.99 | $27.73 | $26.99 | $27.55 | $10.19 | 25,861 |
| 2015-12-23 | $27.64 | $27.96 | $27.64 | $27.81 | $10.29 | 33,407 |
| 2015-12-22 | $27.67 | $27.71 | $27.12 | $27.67 | $10.23 | 58,207 |
| 2015-12-21 | $27.43 | $27.59 | $26.70 | $27.59 | $10.21 | 90,692 |
| 2015-12-18 | $27.11 | $27.58 | $26.94 | $27.49 | $10.17 | 362,130 |
| 2015-12-17 | $27.36 | $28.00 | $26.81 | $27.27 | $10.09 | 50,132 |
| 2015-12-16 | $26.99 | $27.46 | $26.59 | $27.45 | $10.15 | 51,857 |
| 2015-12-15 | $26.38 | $27.00 | $26.38 | $26.88 | $9.94 | 30,939 |
| 2015-12-14 | $25.92 | $26.43 | $25.68 | $26.17 | $9.68 | 54,663 |
| 2015-12-11 | $26.11 | $26.77 | $25.80 | $25.92 | $9.59 | 62,158 |
| 2015-12-10 | $26.79 | $26.98 | $26.50 | $26.54 | $9.82 | 40,175 |
| 2015-12-09 | $27.07 | $27.50 | $26.78 | $26.79 | $9.91 | 54,902 |
| 2015-12-08 | $27.46 | $28.03 | $27.26 | $27.45 | $10.15 | 35,372 |
| 2015-12-07 | $27.88 | $28.13 | $27.47 | $27.54 | $10.19 | 49,578 |
| 2015-12-04 | $27.39 | $28.08 | $27.38 | $27.98 | $10.35 | 40,155 |
| 2015-12-03 | $27.03 | $27.71 | $27.03 | $27.40 | $10.13 | 86,570 |
| 2015-12-02 | $27.61 | $27.63 | $27.00 | $27.06 | $10.01 | 82,417 |
| 2015-12-01 | $27.70 | $27.77 | $27.53 | $27.65 | $10.23 | 40,497 |
| 2015-11-30 | $27.73 | $27.84 | $27.44 | $27.53 | $10.18 | 58,909 |
| 2015-11-27 | $27.53 | $27.75 | $27.44 | $27.74 | $10.26 | 16,773 |
| 2015-11-25 | $27.42 | $27.68 | $27.39 | $27.62 | $10.22 | 21,473 |
| 2015-11-24 | $27.05 | $27.40 | $26.89 | $27.31 | $10.10 | 35,039 |
| 2015-11-23 | $27.18 | $27.28 | $26.67 | $27.15 | $10.04 | 60,819 |
| 2015-11-20 | $27.09 | $27.24 | $27.02 | $27.09 | $10.02 | 54,983 |
| 2015-11-19 | $26.92 | $27.48 | $26.68 | $26.91 | $9.95 | 94,814 |
| 2015-11-18 | $27.41 | $27.60 | $26.64 | $26.75 | $9.89 | 88,613 |
| 2015-11-17 | $27.10 | $27.63 | $27.02 | $27.35 | $10.12 | 121,137 |
| 2015-11-16 | $26.78 | $27.19 | $26.62 | $27.10 | $10.02 | 60,934 |
| 2015-11-13 | $26.42 | $27.14 | $26.17 | $26.90 | $9.95 | 72,161 |
| 2015-11-12 | $26.54 | $27.19 | $26.50 | $26.59 | $9.84 | 50,287 |
| 2015-11-11 | $26.65 | $27.19 | $26.61 | $26.75 | $9.89 | 47,312 |
| 2015-11-10 | $26.94 | $26.96 | $26.38 | $26.57 | $9.83 | 88,877 |
| 2015-11-09 | $26.97 | $27.15 | $26.40 | $26.50 | $9.80 | 112,954 |
| 2015-11-06 | $26.93 | $27.17 | $25.70 | $27.13 | $10.03 | 117,256 |
| 2015-11-05 | $26.96 | $27.04 | $26.50 | $26.99 | $9.98 | 52,258 |
| 2015-11-04 | $27.40 | $27.40 | $26.70 | $27.04 | $10.00 | 59,154 |
| 2015-11-03 | $27.05 | $27.76 | $26.65 | $27.08 | $10.02 | 82,122 |
| 2015-11-02 | $25.90 | $27.13 | $25.90 | $27.11 | $10.03 | 67,826 |
| 2015-10-30 | $26.94 | $26.94 | $25.89 | $26.10 | $9.65 | 65,506 |
| 2015-10-29 | $26.95 | $27.25 | $26.78 | $26.85 | $9.93 | 29,922 |
| 2015-10-28 | $26.59 | $27.15 | $26.35 | $27.05 | $10.01 | 143,345 |
| 2015-10-27 | $26.95 | $26.95 | $26.31 | $26.53 | $9.81 | 104,793 |
| 2015-10-26 | $27.15 | $27.55 | $26.94 | $27.08 | $10.02 | 45,301 |
| 2015-10-23 | $26.60 | $27.21 | $26.48 | $27.09 | $10.02 | 91,381 |
| 2015-10-22 | $26.68 | $26.90 | $26.54 | $26.64 | $9.85 | 53,792 |
| 2015-10-21 | $26.59 | $26.71 | $26.26 | $26.50 | $9.80 | 41,170 |
| 2015-10-20 | $26.47 | $26.75 | $26.36 | $26.49 | $9.80 | 35,437 |
| 2015-10-19 | $26.25 | $26.74 | $26.24 | $26.53 | $9.81 | 67,805 |
| 2015-10-16 | $26.13 | $26.50 | $25.32 | $26.45 | $9.78 | 57,244 |
| 2015-10-15 | $25.42 | $26.00 | $25.35 | $26.00 | $9.62 | 55,370 |
| 2015-10-14 | $25.32 | $25.41 | $25.20 | $25.23 | $9.33 | 73,966 |
| 2015-10-13 | $25.26 | $25.75 | $25.00 | $25.38 | $9.39 | 37,352 |
| 2015-10-12 | $24.75 | $25.43 | $24.33 | $25.42 | $9.40 | 60,547 |
| 2015-10-09 | $24.60 | $24.66 | $24.33 | $24.58 | $9.09 | 110,193 |
| 2015-10-08 | $24.26 | $24.82 | $23.82 | $24.53 | $9.07 | 27,555 |
| 2015-10-07 | $24.43 | $24.57 | $24.05 | $24.15 | $8.93 | 28,871 |
| 2015-10-06 | $24.20 | $24.20 | $23.84 | $23.92 | $8.85 | 32,942 |
| 2015-10-05 | $24.08 | $24.73 | $23.68 | $24.37 | $9.01 | 52,044 |
| 2015-10-02 | $23.74 | $24.25 | $22.74 | $23.96 | $8.86 | 269,273 |
| 2015-10-01 | $23.82 | $23.82 | $23.41 | $23.58 | $8.72 | 58,790 |
| 2015-09-30 | $23.85 | $23.92 | $23.67 | $23.75 | $8.78 | 34,112 |
| 2015-09-29 | $24.27 | $24.27 | $23.32 | $23.74 | $8.73 | 50,813 |
| 2015-09-28 | $24.93 | $25.05 | $24.12 | $24.15 | $8.88 | 58,405 |
| 2015-09-25 | $25.25 | $25.25 | $24.69 | $25.05 | $9.21 | 62,212 |
| 2015-09-24 | $25.26 | $25.42 | $24.84 | $25.29 | $9.30 | 57,107 |
| 2015-09-23 | $24.94 | $25.39 | $24.85 | $25.31 | $9.30 | 52,438 |
| 2015-09-22 | $25.16 | $25.46 | $25.00 | $25.06 | $9.21 | 54,119 |
| 2015-09-21 | $25.00 | $25.32 | $24.76 | $25.29 | $9.30 | 57,849 |
| 2015-09-18 | $24.60 | $24.80 | $24.55 | $24.79 | $9.11 | 116,372 |
| 2015-09-17 | $24.43 | $24.78 | $23.76 | $24.68 | $9.07 | 73,574 |
| 2015-09-16 | $24.27 | $24.71 | $23.83 | $24.44 | $8.98 | 32,368 |
| 2015-09-15 | $24.15 | $24.39 | $24.05 | $24.26 | $8.92 | 17,624 |
| 2015-09-14 | $24.02 | $24.77 | $23.84 | $24.22 | $8.90 | 23,858 |
| 2015-09-11 | $23.80 | $24.02 | $23.65 | $23.98 | $8.81 | 39,165 |
| 2015-09-10 | $24.00 | $24.00 | $23.64 | $23.95 | $8.80 | 31,596 |
| 2015-09-09 | $24.08 | $24.08 | $23.40 | $23.96 | $8.81 | 113,165 |
| 2015-09-08 | $23.75 | $23.93 | $23.32 | $23.88 | $8.78 | 84,104 |
Horizon Bancorp Inc (IN) (HBNC) News Headlines
Recent Horizon Bancorp Inc (IN) (HBNC) News
Similar Companies to Horizon Bancorp Inc (IN) (HBNC) 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 |