IF Bancorp Inc (IROQ) Exchange: NASDAQ
Data as of April 26, 2024
$16.26 ($-0.05) -0.31%
IF Bancorp Inc - Daily Information
Click for more stock information on IF Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.28 |
| Previous Close | $16.26 |
| High | $16.28 |
| Low | $16.26 |
| Adjusted Open | $16.28 |
| Previous Adjusted Close | $16.26 |
| Adjusted High | $16.28 |
| Adjusted Low | $16.26 |
About IF Bancorp Inc (IROQ)
IF Bancorp, Inc. (IF Bancorp) is a holding company of Iroquois Federal Savings and Loan Association (Iroquois Federal) and also owns 100% interest. Iroquois Federal is a federally chartered savings association. Iroquois Federal business consists primarily of taking deposits from the general public and investing those deposits, together with funds generated from operations and borrowings, in one- to four-family residential mortgage loans, multi-family mortgage loans, commercial real estate loans, home equity lines of credit, commercial business loans, consumer loans, and to a much lesser extent, construction loans and land loans. It also invests in securities, which has consisted of securities issued by the United States government, United States government agencies and United States government-sponsored enterprises, as well as mortgage-backed securities issued or guaranteed by United States government-sponsored enterprises. It also invests in municipal obligations.
Invest in IF Bancorp Inc (IROQ)
Historical Stock Data for IF Bancorp Inc (IROQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $16.28 | $16.28 | $16.26 | $16.26 | $16.26 | 410 |
| 2024-04-11 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 103 |
| 2024-04-10 | $16.38 | $16.38 | $16.31 | $16.31 | $16.31 | 606 |
| 2024-04-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 172 |
| 2024-04-08 | $16.71 | $16.71 | $16.51 | $16.55 | $16.55 | 1,917 |
| 2024-04-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2024-04-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 8 |
| 2024-04-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 126 |
| 2024-04-02 | $16.75 | $16.75 | $16.74 | $16.74 | $16.74 | 875 |
| 2024-04-01 | $16.65 | $16.65 | $16.53 | $16.53 | $16.53 | 893 |
| 2024-03-28 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 320 |
| 2024-03-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 42 |
| 2024-03-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 146 |
| 2024-03-25 | $16.73 | $16.75 | $16.73 | $16.75 | $16.75 | 3,163 |
| 2024-03-22 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 6,431 |
| 2024-03-21 | $16.50 | $16.50 | $16.33 | $16.50 | $16.50 | 1,150 |
| 2024-03-20 | $16.73 | $16.75 | $16.65 | $16.65 | $16.45 | 909 |
| 2024-03-19 | $16.80 | $16.80 | $16.52 | $16.52 | $16.32 | 965 |
| 2024-03-18 | $16.98 | $16.98 | $16.54 | $16.54 | $16.34 | 1,788 |
| 2024-03-15 | $16.66 | $16.66 | $16.50 | $16.50 | $16.30 | 3,680 |
| 2024-03-14 | $16.70 | $16.70 | $16.68 | $16.68 | $16.48 | 1,176 |
| 2024-03-13 | $17.05 | $17.05 | $16.68 | $16.68 | $16.48 | 627 |
| 2024-03-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.50 | 131 |
| 2024-03-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.50 | 156 |
| 2024-03-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 452 |
| 2024-03-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 208 |
| 2024-03-06 | $16.80 | $17.05 | $16.80 | $17.05 | $17.05 | 1,255 |
| 2024-03-05 | $16.93 | $17.04 | $16.93 | $17.00 | $17.00 | 3,502 |
| 2024-03-04 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 641 |
| 2024-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 249 |
| 2024-02-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 900 |
| 2024-02-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 42 |
| 2024-02-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 396 |
| 2024-02-26 | $16.56 | $16.80 | $16.56 | $16.80 | $16.80 | 593 |
| 2024-02-23 | $16.52 | $16.85 | $16.52 | $16.85 | $16.85 | 404 |
| 2024-02-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2024-02-21 | $16.58 | $16.58 | $16.50 | $16.50 | $16.50 | 3,397 |
| 2024-02-20 | $16.51 | $16.73 | $16.51 | $16.60 | $16.60 | 623 |
| 2024-02-16 | $16.92 | $17.00 | $16.92 | $17.00 | $17.00 | 1,548 |
| 2024-02-15 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 277 |
| 2024-02-14 | $16.50 | $16.55 | $16.50 | $16.52 | $16.52 | 730 |
| 2024-02-13 | $16.45 | $16.54 | $16.25 | $16.54 | $16.54 | 4,598 |
| 2024-02-12 | $17.00 | $17.05 | $17.00 | $17.00 | $17.00 | 4,670 |
| 2024-02-09 | $17.00 | $17.05 | $16.80 | $17.02 | $17.02 | 8,443 |
| 2024-02-08 | $17.00 | $17.03 | $16.39 | $16.39 | $16.39 | 6,645 |
| 2024-02-07 | $16.75 | $17.05 | $16.75 | $17.00 | $17.00 | 5,482 |
| 2024-02-06 | $16.47 | $17.00 | $16.15 | $16.15 | $16.15 | 5,656 |
| 2024-02-05 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 1,746 |
| 2024-02-02 | $17.02 | $17.02 | $17.00 | $17.00 | $17.00 | 735 |
| 2024-02-01 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 985 |
| 2024-01-31 | $16.98 | $17.05 | $16.98 | $17.00 | $17.00 | 9,283 |
| 2024-01-30 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 60 |
| 2024-01-29 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 71 |
| 2024-01-26 | $16.06 | $17.15 | $16.06 | $17.11 | $17.11 | 758 |
| 2024-01-25 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 104 |
| 2024-01-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 54 |
| 2024-01-23 | $15.97 | $16.10 | $15.84 | $15.84 | $15.84 | 2,363 |
| 2024-01-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 258 |
| 2024-01-19 | $16.19 | $16.30 | $15.77 | $16.05 | $16.05 | 3,543 |
| 2024-01-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 336 |
| 2024-01-17 | $15.47 | $15.50 | $15.44 | $15.50 | $15.50 | 2,705 |
| 2024-01-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,980 |
| 2024-01-12 | $15.70 | $15.74 | $15.65 | $15.68 | $15.68 | 3,413 |
| 2024-01-11 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 621 |
| 2024-01-10 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 62 |
| 2024-01-09 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 145 |
| 2024-01-08 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 21 |
| 2024-01-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 26 |
| 2024-01-04 | $16.46 | $16.46 | $15.51 | $15.71 | $15.71 | 2,401 |
| 2024-01-03 | $16.68 | $16.68 | $16.20 | $16.20 | $16.20 | 1,333 |
| 2024-01-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 8,069 |
| 2023-12-29 | $17.40 | $17.40 | $16.03 | $16.03 | $16.03 | 2,644 |
| 2023-12-28 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 803 |
| 2023-12-27 | $17.42 | $17.54 | $17.12 | $17.12 | $17.12 | 1,798 |
| 2023-12-26 | $18.26 | $18.51 | $17.95 | $17.95 | $17.95 | 6,049 |
| 2023-12-22 | $16.55 | $17.92 | $16.10 | $17.92 | $17.92 | 3,852 |
| 2023-12-21 | $15.98 | $16.63 | $15.98 | $16.63 | $16.63 | 3,124 |
| 2023-12-20 | $15.51 | $15.92 | $15.51 | $15.92 | $15.92 | 262 |
| 2023-12-19 | $15.47 | $15.74 | $15.43 | $15.74 | $15.74 | 22,369 |
| 2023-12-18 | $15.13 | $15.20 | $15.13 | $15.14 | $15.14 | 504 |
| 2023-12-15 | $14.96 | $15.12 | $14.96 | $15.12 | $15.12 | 1,591 |
| 2023-12-14 | $14.25 | $14.99 | $14.25 | $14.99 | $14.99 | 7,792 |
| 2023-12-13 | $14.25 | $14.45 | $14.15 | $14.17 | $14.17 | 8,097 |
| 2023-12-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 485 |
| 2023-12-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 366 |
| 2023-12-08 | $14.22 | $14.41 | $14.22 | $14.41 | $14.41 | 4,692 |
| 2023-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 58 |
| 2023-12-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 23 |
| 2023-12-05 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 376 |
| 2023-12-04 | $14.15 | $14.41 | $14.00 | $14.25 | $14.25 | 7,089 |
| 2023-12-01 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 204 |
| 2023-11-30 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 431 |
| 2023-11-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 59 |
| 2023-11-28 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 904 |
| 2023-11-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 901 |
| 2023-11-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 280 |
| 2023-11-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 654 |
| 2023-11-21 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 170 |
| 2023-11-20 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 7,413 |
| 2023-11-17 | $14.33 | $14.33 | $14.15 | $14.28 | $14.28 | 3,462 |
| 2023-11-16 | $14.15 | $14.17 | $14.15 | $14.16 | $14.16 | 777 |
| 2023-11-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 47 |
| 2023-11-14 | $14.43 | $14.43 | $14.42 | $14.43 | $14.43 | 1,453 |
| 2023-11-13 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 693 |
| 2023-11-10 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 57 |
| 2023-11-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 36 |
| 2023-11-08 | $14.50 | $14.50 | $14.06 | $14.48 | $14.48 | 882 |
| 2023-11-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1,557 |
| 2023-11-06 | $14.25 | $14.32 | $14.25 | $14.32 | $14.32 | 2,473 |
| 2023-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 605 |
| 2023-11-02 | $14.01 | $14.49 | $14.00 | $14.25 | $14.25 | 2,437 |
| 2023-11-01 | $14.50 | $14.50 | $14.03 | $14.03 | $14.03 | 1,690 |
| 2023-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5 |
| 2023-10-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 169 |
| 2023-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 110 |
| 2023-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 90 |
| 2023-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 68 |
| 2023-10-24 | $14.49 | $14.50 | $14.49 | $14.50 | $14.50 | 369 |
| 2023-10-23 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 181 |
| 2023-10-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 210 |
| 2023-10-19 | $14.97 | $14.97 | $14.02 | $14.02 | $14.02 | 1,338 |
| 2023-10-18 | $14.20 | $14.30 | $14.16 | $14.30 | $14.30 | 3,859 |
| 2023-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,634 |
| 2023-10-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 1,067 |
| 2023-10-13 | $14.50 | $14.50 | $14.25 | $14.25 | $14.25 | 4,390 |
| 2023-10-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 64 |
| 2023-10-11 | $14.97 | $14.97 | $14.34 | $14.34 | $14.34 | 539 |
| 2023-10-10 | $14.64 | $14.64 | $14.28 | $14.28 | $14.28 | 637 |
| 2023-10-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 21 |
| 2023-10-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 12 |
| 2023-10-05 | $14.32 | $14.33 | $14.32 | $14.33 | $14.33 | 807 |
| 2023-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,192 |
| 2023-10-03 | $14.51 | $14.65 | $14.35 | $14.50 | $14.50 | 8,886 |
| 2023-10-02 | $14.98 | $14.98 | $14.88 | $14.88 | $14.88 | 512 |
| 2023-09-29 | $14.50 | $14.90 | $14.50 | $14.89 | $14.89 | 1,275 |
| 2023-09-28 | $14.50 | $14.80 | $14.50 | $14.71 | $14.71 | 936 |
| 2023-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 162 |
| 2023-09-26 | $14.96 | $15.00 | $14.75 | $15.00 | $15.00 | 1,224 |
| 2023-09-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 336 |
| 2023-09-22 | $14.76 | $15.00 | $14.76 | $14.86 | $14.86 | 5,701 |
| 2023-09-21 | $15.09 | $15.10 | $14.80 | $15.06 | $15.06 | 2,082 |
| 2023-09-20 | $15.12 | $15.42 | $15.00 | $15.10 | $14.90 | 15,339 |
| 2023-09-19 | $15.00 | $15.50 | $15.00 | $15.01 | $14.81 | 2,510 |
| 2023-09-18 | $15.00 | $16.00 | $15.00 | $15.40 | $15.40 | 3,825 |
| 2023-09-15 | $14.89 | $15.13 | $14.80 | $15.13 | $15.13 | 7,622 |
| 2023-09-14 | $14.51 | $14.80 | $14.51 | $14.80 | $14.80 | 630 |
| 2023-09-13 | $14.61 | $14.70 | $14.50 | $14.51 | $14.51 | 6,143 |
| 2023-09-12 | $14.50 | $14.87 | $14.50 | $14.84 | $14.84 | 3,337 |
| 2023-09-11 | $14.84 | $14.86 | $14.41 | $14.84 | $14.84 | 810 |
| 2023-09-08 | $14.28 | $14.50 | $14.25 | $14.50 | $14.50 | 7,952 |
| 2023-09-07 | $14.35 | $14.35 | $14.19 | $14.27 | $14.27 | 91,130 |
| 2023-09-06 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 10,526 |
| 2023-09-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 601 |
| 2023-09-01 | $14.73 | $14.74 | $14.73 | $14.74 | $14.74 | 527 |
| 2023-08-31 | $15.24 | $15.24 | $14.99 | $14.99 | $14.99 | 1,002 |
| 2023-08-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 235 |
| 2023-08-29 | $15.30 | $15.30 | $14.75 | $14.75 | $14.75 | 216 |
| 2023-08-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 131 |
| 2023-08-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-08-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 142 |
| 2023-08-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 39 |
| 2023-08-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 53 |
| 2023-08-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 37 |
| 2023-08-18 | $15.50 | $15.56 | $15.50 | $15.55 | $15.55 | 2,723 |
| 2023-08-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 80 |
| 2023-08-16 | $15.51 | $15.51 | $15.50 | $15.50 | $15.50 | 490 |
| 2023-08-15 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 10 |
| 2023-08-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 24 |
| 2023-08-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 31 |
| 2023-08-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 22 |
| 2023-08-09 | $15.73 | $15.73 | $15.52 | $15.52 | $15.52 | 416 |
| 2023-08-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 50 |
| 2023-08-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 323 |
| 2023-08-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 380 |
| 2023-08-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 165 |
| 2023-08-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 91 |
| 2023-08-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 7 |
| 2023-07-31 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 393 |
| 2023-07-28 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 353 |
| 2023-07-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 168 |
| 2023-07-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 329 |
| 2023-07-25 | $15.50 | $16.36 | $15.50 | $16.36 | $16.36 | 12,145 |
| 2023-07-24 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 20 |
| 2023-07-21 | $15.35 | $15.35 | $15.23 | $15.23 | $15.23 | 1,584 |
| 2023-07-20 | $14.92 | $15.53 | $14.92 | $15.35 | $15.35 | 7,280 |
| 2023-07-19 | $14.32 | $14.70 | $14.32 | $14.70 | $14.70 | 1,101 |
| 2023-07-18 | $14.35 | $14.50 | $14.20 | $14.40 | $14.40 | 77,137 |
| 2023-07-17 | $14.60 | $14.65 | $14.28 | $14.28 | $14.28 | 4,382 |
| 2023-07-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 76 |
| 2023-07-13 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 112 |
| 2023-07-12 | $14.76 | $14.76 | $14.62 | $14.62 | $14.62 | 440 |
| 2023-07-11 | $14.73 | $14.98 | $14.73 | $14.98 | $14.98 | 667 |
| 2023-07-10 | $15.47 | $15.50 | $15.47 | $15.50 | $15.50 | 1,060 |
| 2023-07-07 | $14.82 | $15.08 | $14.82 | $15.08 | $15.08 | 968 |
| 2023-07-06 | $14.71 | $15.09 | $14.71 | $15.07 | $15.07 | 3,249 |
| 2023-07-05 | $14.79 | $15.03 | $14.55 | $14.99 | $14.99 | 3,541 |
| 2023-07-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 54 |
| 2023-06-30 | $15.16 | $15.16 | $14.44 | $14.44 | $14.44 | 487 |
| 2023-06-29 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 95 |
| 2023-06-28 | $14.84 | $15.04 | $14.84 | $15.01 | $15.01 | 924 |
| 2023-06-27 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 459 |
| 2023-06-26 | $15.26 | $15.46 | $15.26 | $15.46 | $15.46 | 397 |
| 2023-06-23 | $14.98 | $15.50 | $14.95 | $15.50 | $15.50 | 6,230 |
| 2023-06-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 143 |
| 2023-06-21 | $15.00 | $15.61 | $15.00 | $15.61 | $15.61 | 5,846 |
| 2023-06-20 | $14.41 | $15.00 | $14.41 | $15.00 | $15.00 | 6,099 |
| 2023-06-16 | $14.15 | $15.00 | $14.01 | $15.00 | $15.00 | 25,189 |
| 2023-06-15 | $13.98 | $14.16 | $13.98 | $14.13 | $14.13 | 2,544 |
| 2023-06-14 | $13.85 | $14.10 | $13.83 | $14.10 | $14.10 | 4,956 |
| 2023-06-13 | $13.80 | $13.81 | $13.80 | $13.81 | $13.81 | 1,519 |
| 2023-06-12 | $13.90 | $13.90 | $13.77 | $13.78 | $13.78 | 12,182 |
| 2023-06-09 | $13.93 | $13.95 | $13.75 | $13.95 | $13.95 | 13,342 |
| 2023-06-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 288 |
| 2023-06-07 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 14,964 |
| 2023-06-06 | $14.00 | $14.08 | $13.90 | $13.90 | $13.90 | 5,756 |
| 2023-06-05 | $14.15 | $14.25 | $13.95 | $13.95 | $13.95 | 6,241 |
| 2023-06-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 164 |
| 2023-06-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 4 |
| 2023-05-31 | $14.10 | $14.20 | $14.10 | $14.20 | $14.20 | 472 |
| 2023-05-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 33 |
| 2023-05-26 | $14.11 | $14.11 | $14.10 | $14.10 | $14.10 | 1,480 |
| 2023-05-25 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 121 |
| 2023-05-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 14 |
| 2023-05-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 447 |
| 2023-05-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 333 |
| 2023-05-19 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 601 |
| 2023-05-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 192 |
| 2023-05-17 | $14.40 | $14.44 | $14.39 | $14.39 | $14.39 | 1,481 |
| 2023-05-16 | $14.87 | $14.87 | $14.50 | $14.50 | $14.50 | 6,576 |
| 2023-05-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 21 |
| 2023-05-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 234 |
| 2023-05-11 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 14 |
| 2023-05-10 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 621 |
| 2023-05-09 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 10,476 |
| 2023-05-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 5 |
| 2023-05-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 610 |
| 2023-05-04 | $15.20 | $15.23 | $14.98 | $14.98 | $14.98 | 2,148 |
| 2023-05-03 | $15.60 | $15.60 | $15.19 | $15.25 | $15.25 | 2,958 |
| 2023-05-02 | $15.06 | $15.06 | $14.85 | $14.85 | $14.85 | 8,774 |
| 2023-05-01 | $15.17 | $15.17 | $14.81 | $14.81 | $14.81 | 618 |
| 2023-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 187 |
| 2023-04-27 | $14.85 | $15.40 | $14.85 | $15.40 | $15.40 | 2,370 |
| 2023-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 80 |
| 2023-04-25 | $15.10 | $15.10 | $14.75 | $15.00 | $15.00 | 7,864 |
| 2023-04-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,790 |
| 2023-04-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,613 |
| 2023-04-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1,330 |
| 2023-04-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 961 |
| 2023-04-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 5 |
| 2023-04-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 121 |
| 2023-04-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,533 |
| 2023-04-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 26 |
| 2023-04-12 | $15.27 | $15.27 | $15.25 | $15.25 | $15.25 | 2,255 |
| 2023-04-11 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 97 |
| 2023-04-10 | $15.60 | $15.60 | $15.26 | $15.26 | $15.26 | 2,250 |
| 2023-04-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 130 |
| 2023-04-05 | $15.48 | $15.60 | $15.48 | $15.60 | $15.60 | 520 |
| 2023-04-04 | $15.53 | $15.53 | $15.47 | $15.47 | $15.47 | 3,800 |
| 2023-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 171 |
| 2023-03-31 | $15.51 | $15.78 | $15.51 | $15.54 | $15.54 | 3,040 |
| 2023-03-30 | $15.54 | $15.54 | $15.50 | $15.50 | $15.50 | 1,522 |
| 2023-03-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 87 |
| 2023-03-28 | $15.50 | $15.54 | $15.50 | $15.54 | $15.54 | 1,318 |
| 2023-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 128 |
| 2023-03-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 38 |
| 2023-03-23 | $15.75 | $15.85 | $15.50 | $15.50 | $15.50 | 5,303 |
| 2023-03-22 | $15.75 | $15.83 | $15.75 | $15.76 | $15.76 | 1,528 |
| 2023-03-21 | $15.99 | $15.99 | $15.96 | $15.96 | $15.96 | 691 |
| 2023-03-20 | $16.02 | $16.05 | $16.02 | $16.05 | $16.05 | 806 |
| 2023-03-17 | $16.25 | $16.25 | $15.63 | $15.63 | $15.63 | 8,280 |
| 2023-03-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 59 |
| 2023-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 439 |
| 2023-03-14 | $17.12 | $17.12 | $16.29 | $16.29 | $16.29 | 1,642 |
| 2023-03-13 | $17.00 | $17.16 | $15.84 | $16.75 | $16.75 | 12,111 |
| 2023-03-10 | $17.05 | $17.50 | $17.00 | $17.00 | $17.00 | 16,026 |
| 2023-03-09 | $17.80 | $17.80 | $17.50 | $17.50 | $17.50 | 8,099 |
| 2023-03-08 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 170 |
| 2023-03-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 131 |
| 2023-03-06 | $17.90 | $17.90 | $17.50 | $17.50 | $17.50 | 2,286 |
| 2023-03-03 | $18.10 | $18.10 | $17.85 | $17.85 | $17.85 | 449 |
| 2023-03-02 | $17.90 | $17.90 | $17.58 | $17.58 | $17.58 | 561 |
| 2023-03-01 | $17.98 | $18.10 | $17.65 | $17.65 | $17.65 | 2,713 |
| 2023-02-28 | $18.05 | $18.14 | $18.05 | $18.10 | $18.10 | 1,722 |
| 2023-02-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 109 |
| 2023-02-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 578 |
| 2023-02-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 40 |
| 2023-02-22 | $17.62 | $17.95 | $17.62 | $17.95 | $17.95 | 5,421 |
| 2023-02-21 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 81 |
| 2023-02-17 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 187 |
| 2023-02-16 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 139 |
| 2023-02-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 10 |
| 2023-02-14 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 291 |
| 2023-02-13 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 522 |
| 2023-02-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 4 |
| 2023-02-09 | $17.62 | $17.95 | $17.62 | $17.95 | $17.95 | 521 |
| 2023-02-08 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 405 |
| 2023-02-07 | $17.70 | $18.10 | $17.70 | $18.02 | $18.02 | 2,720 |
| 2023-02-06 | $17.94 | $17.94 | $17.63 | $17.63 | $17.63 | 4,133 |
| 2023-02-03 | $17.99 | $17.99 | $17.56 | $17.56 | $17.56 | 617 |
| 2023-02-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,424 |
| 2023-02-01 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 540 |
| 2023-01-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 211 |
| 2023-01-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 651 |
| 2023-01-27 | $17.80 | $17.95 | $17.80 | $17.95 | $17.95 | 339 |
| 2023-01-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 147 |
| 2023-01-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 429 |
| 2023-01-24 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 374 |
| 2023-01-23 | $17.73 | $17.73 | $17.26 | $17.30 | $17.30 | 817 |
| 2023-01-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 118 |
| 2023-01-19 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 2 |
| 2023-01-18 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 2 |
| 2023-01-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 306 |
| 2023-01-13 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 5 |
| 2023-01-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 5 |
| 2023-01-11 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 136 |
| 2023-01-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13 |
| 2023-01-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 216 |
| 2023-01-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,916 |
| 2023-01-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 37 |
| 2023-01-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 42 |
| 2023-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 245 |
| 2022-12-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 308 |
| 2022-12-29 | $17.15 | $17.85 | $17.15 | $17.85 | $17.85 | 325 |
| 2022-12-28 | $17.80 | $17.80 | $17.48 | $17.70 | $17.70 | 519 |
| 2022-12-27 | $17.20 | $17.50 | $17.20 | $17.50 | $17.50 | 1,575 |
| 2022-12-23 | $17.13 | $17.16 | $17.13 | $17.16 | $17.16 | 228 |
| 2022-12-22 | $17.00 | $17.35 | $17.00 | $17.00 | $17.00 | 9,767 |
| 2022-12-21 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 211 |
| 2022-12-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 646 |
| 2022-12-19 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 117 |
| 2022-12-16 | $18.45 | $18.45 | $17.34 | $17.34 | $17.34 | 861 |
| 2022-12-15 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1,088 |
| 2022-12-14 | $17.76 | $17.76 | $17.16 | $17.16 | $17.16 | 1,208 |
| 2022-12-13 | $17.75 | $17.80 | $17.75 | $17.75 | $17.75 | 1,630 |
| 2022-12-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 126 |
| 2022-12-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 148 |
| 2022-12-08 | $17.84 | $17.85 | $17.75 | $17.85 | $17.85 | 2,277 |
| 2022-12-07 | $18.20 | $18.26 | $17.75 | $17.75 | $17.75 | 7,157 |
| 2022-12-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 35 |
| 2022-12-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 179 |
| 2022-12-02 | $18.20 | $18.40 | $18.20 | $18.25 | $18.25 | 939 |
| 2022-12-01 | $18.47 | $18.62 | $18.27 | $18.45 | $18.45 | 2,058 |
| 2022-11-30 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 24 |
| 2022-11-29 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 8 |
| 2022-11-28 | $18.60 | $18.60 | $18.58 | $18.58 | $18.58 | 545 |
| 2022-11-25 | $18.48 | $18.65 | $18.48 | $18.65 | $18.65 | 630 |
| 2022-11-23 | $18.60 | $18.65 | $18.60 | $18.65 | $18.65 | 748 |
| 2022-11-22 | $18.75 | $18.75 | $18.60 | $18.60 | $18.60 | 622 |
| 2022-11-21 | $18.59 | $18.76 | $18.30 | $18.76 | $18.76 | 4,916 |
| 2022-11-18 | $18.80 | $18.80 | $18.70 | $18.70 | $18.70 | 829 |
| 2022-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 449 |
| 2022-11-16 | $18.65 | $18.65 | $18.60 | $18.60 | $18.60 | 436 |
| 2022-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2022-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 623 |
| 2022-11-11 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2022-11-10 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 451 |
| 2022-11-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 490 |
| 2022-11-08 | $18.70 | $18.90 | $18.65 | $18.90 | $18.90 | 426 |
| 2022-11-07 | $18.70 | $18.90 | $18.70 | $18.90 | $18.90 | 320 |
| 2022-11-04 | $18.70 | $18.95 | $18.70 | $18.95 | $18.95 | 525 |
| 2022-11-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 585 |
| 2022-11-02 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 310 |
| 2022-11-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 13 |
| 2022-10-31 | $18.65 | $18.68 | $18.65 | $18.68 | $18.68 | 617 |
| 2022-10-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 458 |
| 2022-10-27 | $18.90 | $19.18 | $18.80 | $19.00 | $19.00 | 1,027 |
| 2022-10-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 460 |
| 2022-10-25 | $18.75 | $18.75 | $18.72 | $18.73 | $18.73 | 2,030 |
| 2022-10-24 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 96 |
| 2022-10-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 51 |
| 2022-10-20 | $19.01 | $19.01 | $18.45 | $18.45 | $18.45 | 1,993 |
| 2022-10-19 | $19.47 | $19.47 | $19.19 | $19.19 | $19.19 | 452 |
| 2022-10-18 | $19.34 | $19.48 | $19.34 | $19.48 | $19.48 | 2,142 |
| 2022-10-17 | $19.25 | $19.26 | $19.00 | $19.26 | $19.26 | 1,597 |
| 2022-10-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 283 |
| 2022-10-13 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 373 |
| 2022-10-12 | $19.45 | $19.55 | $19.44 | $19.44 | $19.44 | 570 |
| 2022-10-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 766 |
| 2022-10-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 360 |
| 2022-10-07 | $19.74 | $19.74 | $19.45 | $19.71 | $19.71 | 1,087 |
| 2022-10-06 | $19.70 | $19.70 | $19.45 | $19.70 | $19.70 | 1,399 |
| 2022-10-05 | $19.42 | $19.60 | $19.40 | $19.54 | $19.54 | 1,125 |
| 2022-10-04 | $19.74 | $19.74 | $19.40 | $19.51 | $19.51 | 1,185 |
| 2022-10-03 | $19.64 | $19.64 | $19.26 | $19.26 | $19.26 | 1,806 |
| 2022-09-30 | $19.83 | $19.83 | $18.97 | $18.97 | $18.97 | 962 |
| 2022-09-29 | $19.66 | $19.66 | $19.35 | $19.35 | $19.35 | 547 |
| 2022-09-28 | $19.91 | $19.91 | $18.79 | $19.36 | $19.36 | 2,423 |
| 2022-09-27 | $19.88 | $19.95 | $18.17 | $19.95 | $19.95 | 1,306 |
| 2022-09-26 | $19.96 | $20.00 | $19.40 | $19.88 | $19.88 | 2,094 |
| 2022-09-23 | $19.45 | $20.39 | $19.45 | $19.91 | $19.91 | 18,422 |
| 2022-09-22 | $18.30 | $19.41 | $18.30 | $19.32 | $19.32 | 3,157 |
| 2022-09-21 | $18.72 | $18.72 | $17.96 | $18.20 | $18.01 | 774 |
| 2022-09-20 | $18.75 | $18.75 | $18.68 | $18.68 | $18.49 | 494 |
| 2022-09-19 | $17.77 | $18.25 | $17.77 | $18.25 | $18.06 | 2,974 |
| 2022-09-16 | $17.56 | $18.25 | $17.12 | $18.08 | $18.08 | 26,441 |
| 2022-09-15 | $18.72 | $19.07 | $17.71 | $17.74 | $17.74 | 11,555 |
| 2022-09-14 | $18.86 | $18.88 | $17.92 | $17.92 | $17.92 | 3,730 |
| 2022-09-13 | $19.42 | $19.43 | $19.42 | $19.43 | $19.43 | 489 |
| 2022-09-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 221 |
| 2022-09-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 146 |
| 2022-09-08 | $19.43 | $19.43 | $19.22 | $19.22 | $19.22 | 446 |
| 2022-09-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 562 |
| 2022-09-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 456 |
| 2022-09-02 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 560 |
| 2022-09-01 | $20.18 | $20.50 | $19.62 | $19.62 | $19.62 | 2,417 |
| 2022-08-31 | $20.43 | $22.50 | $20.33 | $20.33 | $20.33 | 6,129 |
| 2022-08-30 | $19.77 | $20.69 | $19.65 | $20.48 | $20.48 | 3,347 |
| 2022-08-29 | $19.52 | $20.25 | $19.52 | $20.25 | $20.25 | 5,673 |
| 2022-08-26 | $19.06 | $19.44 | $18.85 | $19.00 | $19.00 | 2,602 |
| 2022-08-25 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-08-24 | $19.11 | $19.40 | $19.06 | $19.06 | $19.06 | 2,169 |
| 2022-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 556 |
| 2022-08-22 | $18.90 | $19.42 | $18.90 | $19.42 | $19.42 | 1,213 |
| 2022-08-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2,411 |
| 2022-08-18 | $17.66 | $18.69 | $17.66 | $18.45 | $18.45 | 2,290 |
| 2022-08-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,659 |
| 2022-08-16 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 3,047 |
| 2022-08-15 | $19.48 | $19.68 | $18.87 | $18.89 | $18.89 | 1,669 |
| 2022-08-12 | $19.00 | $19.02 | $19.00 | $19.02 | $19.02 | 844 |
| 2022-08-11 | $19.20 | $19.20 | $18.80 | $19.05 | $19.05 | 2,088 |
| 2022-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 7 |
| 2022-08-09 | $19.00 | $19.20 | $18.45 | $18.45 | $18.45 | 2,443 |
| 2022-08-08 | $18.80 | $19.07 | $18.42 | $18.42 | $18.42 | 2,928 |
| 2022-08-05 | $18.01 | $19.10 | $18.01 | $18.70 | $18.70 | 2,676 |
| 2022-08-04 | $18.11 | $19.00 | $18.11 | $18.43 | $18.43 | 2,930 |
| 2022-08-03 | $17.54 | $17.66 | $17.54 | $17.66 | $17.66 | 943 |
| 2022-08-02 | $17.54 | $17.72 | $17.43 | $17.45 | $17.45 | 1,425 |
| 2022-08-01 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 304 |
| 2022-07-29 | $17.63 | $17.63 | $17.43 | $17.54 | $17.54 | 2,098 |
| 2022-07-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 290 |
| 2022-07-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 349 |
| 2022-07-26 | $17.85 | $17.85 | $17.53 | $17.53 | $17.53 | 2,335 |
| 2022-07-25 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 830 |
| 2022-07-22 | $17.94 | $17.94 | $17.10 | $17.10 | $17.10 | 3,040 |
| 2022-07-21 | $18.50 | $18.50 | $17.50 | $17.50 | $17.50 | 4,344 |
| 2022-07-20 | $18.35 | $18.35 | $17.77 | $17.77 | $17.77 | 3,637 |
| 2022-07-19 | $18.85 | $18.85 | $18.50 | $18.50 | $18.50 | 1,348 |
| 2022-07-18 | $19.12 | $19.20 | $18.11 | $18.75 | $18.75 | 2,145 |
| 2022-07-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 64 |
| 2022-07-14 | $19.44 | $19.44 | $19.40 | $19.40 | $19.40 | 295 |
| 2022-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4 |
| 2022-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 29 |
| 2022-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 117 |
| 2022-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 71 |
| 2022-07-07 | $20.25 | $20.30 | $20.00 | $20.00 | $20.00 | 1,949 |
| 2022-07-06 | $21.70 | $21.75 | $20.21 | $20.21 | $20.21 | 5,386 |
| 2022-07-05 | $20.00 | $20.26 | $19.29 | $20.26 | $20.26 | 4,511 |
| 2022-07-01 | $19.25 | $21.20 | $18.62 | $19.45 | $19.45 | 7,068 |
| 2022-06-30 | $18.39 | $19.20 | $18.39 | $19.00 | $19.00 | 4,331 |
| 2022-06-29 | $19.10 | $19.35 | $17.79 | $18.40 | $18.40 | 5,426 |
| 2022-06-28 | $18.85 | $19.75 | $18.55 | $19.00 | $19.00 | 5,668 |
| 2022-06-27 | $18.66 | $18.66 | $18.23 | $18.50 | $18.50 | 1,389 |
| 2022-06-24 | $20.20 | $20.20 | $17.86 | $17.93 | $17.93 | 9,167 |
| 2022-06-23 | $19.50 | $20.60 | $19.50 | $19.98 | $19.98 | 4,617 |
| 2022-06-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 1,465 |
| 2022-06-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 230 |
| 2022-06-17 | $17.77 | $19.06 | $17.77 | $19.06 | $19.06 | 1,471 |
| 2022-06-16 | $17.53 | $19.70 | $17.53 | $19.70 | $19.70 | 3,997 |
| 2022-06-15 | $18.70 | $19.82 | $18.70 | $19.18 | $19.18 | 2,336 |
| 2022-06-14 | $19.90 | $19.90 | $19.45 | $19.50 | $19.50 | 2,552 |
| 2022-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 93 |
| 2022-06-10 | $21.10 | $21.21 | $21.00 | $21.00 | $21.00 | 633 |
| 2022-06-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 16 |
| 2022-06-08 | $21.06 | $21.06 | $21.05 | $21.05 | $21.05 | 915 |
| 2022-06-07 | $21.06 | $21.12 | $21.06 | $21.12 | $21.12 | 1,265 |
| 2022-06-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 777 |
| 2022-06-03 | $21.42 | $21.80 | $21.14 | $21.60 | $21.60 | 1,416 |
| 2022-06-02 | $21.62 | $21.62 | $21.24 | $21.48 | $21.48 | 1,761 |
| 2022-06-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 10 |
| 2022-05-31 | $22.00 | $22.00 | $20.88 | $20.99 | $20.99 | 3,438 |
| 2022-05-27 | $19.70 | $20.17 | $19.70 | $20.17 | $20.17 | 229 |
| 2022-05-26 | $21.00 | $21.00 | $19.62 | $19.62 | $19.62 | 1,204 |
| 2022-05-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 390 |
| 2022-05-24 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 19 |
| 2022-05-23 | $21.00 | $21.00 | $19.86 | $19.86 | $19.86 | 1,162 |
| 2022-05-20 | $21.63 | $21.63 | $20.49 | $21.00 | $21.00 | 2,877 |
| 2022-05-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 361 |
| 2022-05-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 574 |
| 2022-05-17 | $22.93 | $22.93 | $22.85 | $22.85 | $22.85 | 1,128 |
| 2022-05-16 | $23.11 | $23.11 | $21.80 | $21.99 | $21.99 | 2,880 |
| 2022-05-13 | $23.95 | $23.95 | $23.50 | $23.66 | $23.66 | 839 |
| 2022-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2022-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 211 |
| 2022-05-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 190 |
| 2022-05-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 3 |
| 2022-05-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-05-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-05-04 | $23.33 | $23.33 | $23.31 | $23.32 | $23.32 | 909 |
| 2022-05-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 20 |
| 2022-05-02 | $23.58 | $23.70 | $23.05 | $23.29 | $23.29 | 5,396 |
| 2022-04-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 277 |
| 2022-04-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-04-27 | $23.55 | $23.88 | $23.55 | $23.55 | $23.55 | 2,443 |
| 2022-04-26 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 43 |
| 2022-04-25 | $23.50 | $24.22 | $23.50 | $24.22 | $24.22 | 1,082 |
| 2022-04-22 | $23.63 | $23.70 | $23.50 | $23.55 | $23.55 | 1,646 |
| 2022-04-21 | $24.20 | $24.20 | $23.66 | $23.66 | $23.66 | 500 |
| 2022-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 126 |
| 2022-04-18 | $23.55 | $23.58 | $23.50 | $23.50 | $23.50 | 6,178 |
| 2022-04-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 87 |
| 2022-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 47 |
| 2022-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 283 |
| 2022-04-11 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 434 |
| 2022-04-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 600 |
| 2022-04-07 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 363 |
| 2022-04-06 | $23.58 | $23.58 | $23.52 | $23.52 | $23.52 | 558 |
| 2022-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 75 |
| 2022-04-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 10 |
| 2022-04-01 | $24.25 | $24.25 | $23.85 | $23.85 | $23.85 | 394 |
| 2022-03-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 124 |
| 2022-03-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2022-03-29 | $23.90 | $24.25 | $23.65 | $23.65 | $23.65 | 976 |
| 2022-03-28 | $23.55 | $24.24 | $23.55 | $24.24 | $24.24 | 846 |
| 2022-03-25 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 29 |
| 2022-03-24 | $23.72 | $23.72 | $23.69 | $23.72 | $23.72 | 812 |
| 2022-03-23 | $23.64 | $23.64 | $23.61 | $23.61 | $23.44 | 2,762 |
| 2022-03-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.06 | 69 |
| 2022-03-21 | $23.82 | $23.82 | $23.23 | $23.23 | $23.06 | 852 |
| 2022-03-18 | $23.23 | $23.23 | $23.23 | $23.23 | $23.06 | 2,465 |
| 2022-03-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.39 | 179 |
| 2022-03-16 | $23.93 | $23.93 | $22.56 | $22.56 | $22.39 | 265 |
| 2022-03-15 | $22.91 | $23.24 | $22.63 | $22.63 | $22.46 | 1,149 |
| 2022-03-14 | $22.99 | $23.10 | $22.50 | $22.65 | $22.48 | 5,258 |
| 2022-03-11 | $22.50 | $22.75 | $22.50 | $22.65 | $22.48 | 4,146 |
| 2022-03-10 | $22.50 | $22.75 | $22.50 | $22.55 | $22.38 | 2,813 |
| 2022-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 25 |
| 2022-03-08 | $23.38 | $23.50 | $23.26 | $23.50 | $23.33 | 2,118 |
| 2022-03-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.64 | 361 |
| 2022-03-04 | $23.55 | $24.50 | $23.55 | $24.50 | $24.32 | 2,628 |
| 2022-03-03 | $24.37 | $24.41 | $23.56 | $23.57 | $23.40 | 2,194 |
| 2022-03-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.44 | 82 |
| 2022-03-01 | $23.86 | $23.86 | $23.55 | $23.61 | $23.44 | 3,100 |
| 2022-02-28 | $24.28 | $24.30 | $23.86 | $24.30 | $24.12 | 3,940 |
| 2022-02-25 | $24.33 | $25.18 | $24.10 | $24.10 | $23.92 | 3,581 |
| 2022-02-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.21 | 424 |
| 2022-02-23 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 297 |
| 2022-02-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 167 |
| 2022-02-18 | $24.10 | $24.10 | $24.05 | $24.05 | $23.87 | 562 |
| 2022-02-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.17 | 130 |
| 2022-02-16 | $24.70 | $24.70 | $24.35 | $24.35 | $24.17 | 1,030 |
| 2022-02-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.24 | 532 |
| 2022-02-14 | $24.70 | $25.00 | $24.70 | $25.00 | $24.82 | 814 |
| 2022-02-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.52 | 26 |
| 2022-02-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.52 | 27 |
| 2022-02-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.52 | 27 |
| 2022-02-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.52 | 329 |
| 2022-02-07 | $25.50 | $25.50 | $24.50 | $24.50 | $24.32 | 1,263 |
| 2022-02-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.31 | 39 |
| 2022-02-03 | $25.00 | $25.50 | $25.00 | $25.50 | $25.31 | 1,097 |
| 2022-02-02 | $25.64 | $25.64 | $25.41 | $25.64 | $25.45 | 626 |
| 2022-02-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 88 |
| 2022-01-31 | $24.80 | $25.95 | $24.80 | $25.80 | $25.61 | 1,611 |
| 2022-01-28 | $25.50 | $26.00 | $24.72 | $26.00 | $25.81 | 9,448 |
| 2022-01-27 | $25.73 | $26.45 | $24.58 | $24.58 | $24.40 | 16,074 |
| 2022-01-26 | $26.50 | $26.50 | $25.00 | $25.00 | $24.82 | 2,502 |
| 2022-01-25 | $26.25 | $26.25 | $24.80 | $25.01 | $24.82 | 7,965 |
| 2022-01-24 | $26.32 | $26.32 | $26.22 | $26.22 | $26.03 | 338 |
| 2022-01-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.59 | 232 |
| 2022-01-20 | $26.64 | $26.64 | $25.02 | $25.02 | $24.84 | 3,245 |
| 2022-01-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.10 | 441 |
| 2022-01-18 | $26.43 | $26.50 | $26.03 | $26.03 | $25.84 | 2,150 |
| 2022-01-14 | $26.00 | $26.58 | $26.00 | $26.50 | $26.31 | 946 |
| 2022-01-13 | $26.66 | $26.66 | $25.55 | $25.55 | $25.36 | 1,129 |
| 2022-01-12 | $26.73 | $26.73 | $24.11 | $24.11 | $23.93 | 652 |
| 2022-01-11 | $25.90 | $26.49 | $25.90 | $26.15 | $25.96 | 857 |
| 2022-01-10 | $26.00 | $26.00 | $25.95 | $25.95 | $25.76 | 783 |
| 2022-01-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.73 | 306 |
| 2022-01-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.67 | 317 |
| 2022-01-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.47 | 259 |
| 2022-01-04 | $26.00 | $26.00 | $25.34 | $25.34 | $25.15 | 1,010 |
| 2022-01-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.78 | 373 |
| 2021-12-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 281 |
| 2021-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.21 | 429 |
| 2021-12-29 | $25.07 | $25.07 | $25.00 | $25.00 | $24.82 | 408 |
| 2021-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 42 |
| 2021-12-27 | $25.59 | $25.59 | $24.90 | $25.25 | $25.07 | 3,512 |
| 2021-12-23 | $25.12 | $25.95 | $24.52 | $25.95 | $25.76 | 9,622 |
| 2021-12-22 | $26.95 | $26.95 | $25.30 | $25.65 | $25.46 | 5,307 |
| 2021-12-21 | $26.75 | $27.02 | $25.59 | $27.02 | $26.82 | 16,827 |
| 2021-12-20 | $25.00 | $27.00 | $25.00 | $27.00 | $26.80 | 20,491 |
| 2021-12-17 | $25.74 | $26.00 | $24.50 | $26.00 | $25.81 | 14,613 |
| 2021-12-16 | $23.60 | $25.95 | $23.49 | $25.86 | $25.67 | 28,077 |
| 2021-12-15 | $23.41 | $24.39 | $23.20 | $24.39 | $24.21 | 8,968 |
| 2021-12-14 | $22.68 | $23.26 | $22.16 | $22.93 | $22.76 | 1,965 |
| 2021-12-13 | $23.41 | $23.41 | $22.66 | $22.66 | $22.49 | 1,033 |
| 2021-12-10 | $23.33 | $23.41 | $22.15 | $23.38 | $23.21 | 1,149 |
| 2021-12-09 | $22.26 | $23.50 | $22.20 | $22.63 | $22.46 | 2,464 |
| 2021-12-08 | $23.46 | $23.50 | $22.19 | $23.19 | $23.02 | 4,863 |
| 2021-12-07 | $23.70 | $24.95 | $22.81 | $23.48 | $23.31 | 4,453 |
| 2021-12-06 | $23.95 | $24.38 | $23.55 | $23.90 | $23.72 | 13,230 |
| 2021-12-03 | $23.50 | $23.89 | $23.50 | $23.65 | $23.48 | 384 |
| 2021-12-02 | $24.00 | $24.00 | $23.20 | $23.50 | $23.33 | 2,485 |
| 2021-12-01 | $22.90 | $23.40 | $22.73 | $23.05 | $22.88 | 2,274 |
| 2021-11-30 | $23.44 | $23.44 | $22.99 | $22.99 | $22.82 | 2,191 |
| 2021-11-29 | $23.19 | $23.70 | $23.10 | $23.54 | $23.37 | 1,166 |
| 2021-11-26 | $23.55 | $24.25 | $21.50 | $23.60 | $23.43 | 6,950 |
| 2021-11-24 | $24.38 | $24.90 | $23.70 | $24.25 | $24.07 | 2,975 |
| 2021-11-23 | $23.50 | $25.49 | $23.50 | $24.73 | $24.55 | 7,954 |
| 2021-11-22 | $23.50 | $24.09 | $23.15 | $23.75 | $23.58 | 8,608 |
| 2021-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 135 |
| 2021-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 68 |
| 2021-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 102 |
| 2021-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 108 |
| 2021-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 59 |
| 2021-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.82 | 139 |
| 2021-11-11 | $23.50 | $24.00 | $23.50 | $24.00 | $23.82 | 3,098 |
| 2021-11-10 | $23.48 | $23.50 | $23.46 | $23.50 | $23.33 | 1,123 |
| 2021-11-09 | $23.50 | $23.71 | $23.50 | $23.50 | $23.33 | 3,905 |
| 2021-11-08 | $22.99 | $23.00 | $22.99 | $23.00 | $22.83 | 563 |
| 2021-11-05 | $22.90 | $23.00 | $22.85 | $23.00 | $22.83 | 3,811 |
| 2021-11-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.74 | 96 |
| 2021-11-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.74 | 81 |
| 2021-11-02 | $22.55 | $22.91 | $22.55 | $22.91 | $22.74 | 436 |
| 2021-11-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.36 | 398 |
| 2021-10-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.36 | 275 |
| 2021-10-28 | $22.97 | $22.97 | $22.92 | $22.96 | $22.79 | 2,175 |
| 2021-10-27 | $22.48 | $22.97 | $22.48 | $22.97 | $22.80 | 2,461 |
| 2021-10-26 | $22.75 | $22.75 | $22.50 | $22.50 | $22.34 | 2,913 |
| 2021-10-25 | $22.70 | $22.70 | $22.27 | $22.38 | $22.22 | 1,759 |
| 2021-10-22 | $21.75 | $22.23 | $21.75 | $22.13 | $21.97 | 3,135 |
| 2021-10-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.75 | 2 |
| 2021-10-20 | $22.92 | $22.92 | $22.06 | $22.92 | $22.75 | 2,694 |
| 2021-10-19 | $22.24 | $22.60 | $22.24 | $22.51 | $22.35 | 2,041 |
| 2021-10-18 | $22.25 | $22.25 | $22.24 | $22.24 | $22.08 | 1,398 |
| 2021-10-15 | $22.21 | $22.25 | $22.21 | $22.24 | $22.08 | 2,059 |
| 2021-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 39 |
| 2021-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 1,370 |
| 2021-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.09 | 0 |
| 2021-10-11 | $22.00 | $22.25 | $22.00 | $22.25 | $22.09 | 1,200 |
| 2021-10-08 | $21.87 | $21.87 | $21.50 | $21.50 | $21.34 | 5,274 |
| 2021-10-07 | $21.94 | $22.00 | $21.60 | $21.60 | $21.44 | 1,576 |
| 2021-10-06 | $21.58 | $21.58 | $21.50 | $21.50 | $21.34 | 13,350 |
| 2021-10-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.42 | 561 |
| 2021-10-04 | $21.52 | $21.77 | $21.31 | $21.35 | $21.19 | 5,896 |
| 2021-10-01 | $22.69 | $28.36 | $21.45 | $21.50 | $21.34 | 211,811 |
| 2021-09-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.52 | 558 |
| 2021-09-29 | $22.38 | $22.69 | $22.37 | $22.58 | $22.42 | 1,541 |
| 2021-09-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.58 | 476 |
| 2021-09-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.82 | 28 |
| 2021-09-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.82 | 8 |
| 2021-09-23 | $22.85 | $22.99 | $22.85 | $22.99 | $22.82 | 632 |
| 2021-09-22 | $22.33 | $22.33 | $21.95 | $21.95 | $21.62 | 1,584 |
| 2021-09-21 | $23.45 | $23.45 | $22.64 | $22.64 | $22.30 | 2,751 |
| 2021-09-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.05 | 99 |
| 2021-09-17 | $22.70 | $23.40 | $22.70 | $23.40 | $23.05 | 3,031 |
| 2021-09-16 | $21.88 | $23.40 | $21.88 | $23.36 | $23.02 | 3,202 |
| 2021-09-15 | $23.16 | $23.25 | $22.97 | $23.20 | $22.85 | 4,138 |
| 2021-09-14 | $21.84 | $22.54 | $21.84 | $22.54 | $22.21 | 991 |
| 2021-09-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.31 | 414 |
| 2021-09-10 | $22.12 | $22.12 | $22.12 | $22.12 | $21.79 | 216 |
| 2021-09-09 | $21.89 | $22.55 | $21.89 | $22.55 | $22.22 | 204 |
| 2021-09-08 | $22.23 | $22.23 | $22.23 | $22.23 | $21.90 | 137 |
| 2021-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 230 |
| 2021-09-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 34 |
| 2021-09-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 119 |
| 2021-09-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 59 |
| 2021-08-31 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 292 |
| 2021-08-30 | $22.23 | $22.23 | $22.23 | $22.23 | $21.90 | 89 |
| 2021-08-27 | $22.75 | $22.75 | $22.23 | $22.23 | $21.90 | 512 |
| 2021-08-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.44 | 124 |
| 2021-08-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.44 | 308 |
| 2021-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.36 | 7 |
| 2021-08-23 | $22.65 | $22.72 | $22.65 | $22.70 | $22.36 | 538 |
| 2021-08-20 | $21.67 | $21.67 | $21.67 | $21.67 | $21.35 | 95 |
| 2021-08-19 | $21.66 | $21.67 | $21.66 | $21.67 | $21.35 | 572 |
| 2021-08-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.60 | 52 |
| 2021-08-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.60 | 3 |
| 2021-08-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.60 | 2 |
| 2021-08-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.60 | 2,047 |
| 2021-08-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.65 | 2,161 |
| 2021-08-11 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 24 |
| 2021-08-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 65 |
| 2021-08-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 60 |
| 2021-08-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 14 |
| 2021-08-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 146 |
| 2021-08-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.64 | 378 |
| 2021-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 2 |
| 2021-08-02 | $22.43 | $23.34 | $22.43 | $23.00 | $22.66 | 3,676 |
| 2021-07-30 | $22.54 | $22.54 | $22.54 | $22.54 | $22.21 | 0 |
| 2021-07-29 | $22.54 | $22.54 | $22.54 | $22.54 | $22.21 | 0 |
| 2021-07-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.21 | 3 |
| 2021-07-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.21 | 505 |
| 2021-07-26 | $22.05 | $22.05 | $21.56 | $21.56 | $21.24 | 553 |
| 2021-07-23 | $22.16 | $22.16 | $22.16 | $22.16 | $21.83 | 30 |
| 2021-07-22 | $22.16 | $22.16 | $22.16 | $22.16 | $21.83 | 44 |
| 2021-07-21 | $22.16 | $22.16 | $22.16 | $22.16 | $21.83 | 452 |
| 2021-07-20 | $21.96 | $23.34 | $21.92 | $22.16 | $21.83 | 4,431 |
| 2021-07-19 | $22.40 | $22.40 | $21.96 | $21.96 | $21.63 | 1,017 |
| 2021-07-16 | $22.13 | $22.36 | $22.13 | $22.36 | $22.03 | 1,286 |
| 2021-07-15 | $22.06 | $22.06 | $22.06 | $22.06 | $21.73 | 7 |
| 2021-07-14 | $22.06 | $22.06 | $22.06 | $22.06 | $21.73 | 48 |
| 2021-07-13 | $22.06 | $22.06 | $22.06 | $22.06 | $21.73 | 17 |
| 2021-07-12 | $22.06 | $22.06 | $22.06 | $22.06 | $21.73 | 1 |
| 2021-07-09 | $23.00 | $23.00 | $22.06 | $22.06 | $21.73 | 409 |
| 2021-07-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.05 | 21 |
| 2021-07-07 | $23.09 | $23.40 | $23.09 | $23.40 | $23.05 | 4,201 |
| 2021-07-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.75 | 225 |
| 2021-07-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.11 | 100 |
| 2021-07-01 | $23.50 | $23.50 | $23.46 | $23.46 | $23.11 | 506 |
| 2021-06-30 | $22.46 | $22.80 | $21.92 | $22.80 | $22.46 | 2,533 |
| 2021-06-29 | $23.04 | $23.04 | $23.04 | $23.04 | $22.70 | 85 |
| 2021-06-28 | $23.04 | $23.04 | $23.04 | $23.04 | $22.70 | 98 |
| 2021-06-25 | $21.92 | $23.04 | $21.92 | $23.04 | $22.70 | 6,969 |
| 2021-06-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 45 |
| 2021-06-23 | $22.50 | $22.55 | $22.50 | $22.55 | $22.22 | 253 |
| 2021-06-22 | $22.51 | $23.00 | $22.51 | $23.00 | $22.66 | 2,468 |
| 2021-06-21 | $22.77 | $22.95 | $22.36 | $22.95 | $22.61 | 2,346 |
| 2021-06-18 | $22.95 | $22.95 | $21.71 | $22.87 | $22.53 | 8,250 |
| 2021-06-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.44 | 9 |
| 2021-06-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.44 | 353 |
| 2021-06-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.23 | 35 |
| 2021-06-14 | $22.59 | $22.59 | $22.56 | $22.56 | $22.23 | 593 |
| 2021-06-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.23 | 19 |
| 2021-06-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.23 | 77 |
| 2021-06-09 | $22.56 | $22.56 | $22.56 | $22.56 | $22.23 | 293 |
| 2021-06-08 | $22.80 | $22.80 | $22.09 | $22.48 | $22.15 | 3,074 |
| 2021-06-07 | $22.51 | $22.78 | $22.51 | $22.78 | $22.44 | 655 |
| 2021-06-04 | $22.74 | $23.01 | $22.74 | $23.00 | $22.66 | 8,237 |
| 2021-06-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.25 | 139 |
| 2021-06-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.25 | 21 |
| 2021-06-01 | $22.44 | $22.83 | $22.44 | $22.59 | $22.25 | 1,148 |
| 2021-05-28 | $22.37 | $22.87 | $22.37 | $22.87 | $22.53 | 1,594 |
| 2021-05-27 | $21.52 | $22.04 | $21.52 | $22.04 | $21.71 | 308 |
| 2021-05-26 | $21.95 | $21.98 | $21.95 | $21.98 | $21.65 | 716 |
| 2021-05-25 | $21.39 | $21.53 | $21.38 | $21.53 | $21.21 | 1,606 |
| 2021-05-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.08 | 120 |
| 2021-05-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.08 | 143 |
| 2021-05-20 | $22.17 | $22.42 | $22.17 | $22.42 | $22.08 | 892 |
| 2021-05-19 | $22.01 | $23.00 | $21.25 | $22.90 | $22.56 | 9,461 |
| 2021-05-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 267 |
| 2021-05-17 | $22.20 | $22.20 | $21.93 | $21.96 | $21.63 | 1,251 |
| 2021-05-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.91 | 22 |
| 2021-05-13 | $22.28 | $22.44 | $22.00 | $22.24 | $21.91 | 19,461 |
| 2021-05-12 | $22.22 | $22.22 | $22.22 | $22.22 | $21.89 | 1,128 |
| 2021-05-11 | $22.88 | $22.88 | $22.88 | $22.88 | $22.54 | 120 |
| 2021-05-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.54 | 519 |
| 2021-05-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.20 | 342 |
| 2021-05-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.46 | 53 |
| 2021-05-05 | $22.24 | $22.80 | $22.24 | $22.80 | $22.46 | 1,426 |
| 2021-05-04 | $22.34 | $22.60 | $22.25 | $22.25 | $21.92 | 945 |
| 2021-05-03 | $22.14 | $22.22 | $22.13 | $22.13 | $21.80 | 1,204 |
| 2021-04-30 | $22.51 | $22.54 | $22.16 | $22.16 | $21.83 | 1,782 |
| 2021-04-29 | $22.75 | $22.95 | $22.70 | $22.93 | $22.59 | 11,775 |
| 2021-04-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.41 | 94 |
| 2021-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.41 | 58 |
| 2021-04-26 | $22.65 | $22.75 | $22.65 | $22.75 | $22.41 | 12,792 |
| 2021-04-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.26 | 201 |
| 2021-04-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.76 | 0 |
| 2021-04-21 | $22.38 | $22.38 | $22.09 | $22.09 | $21.76 | 481 |
| 2021-04-20 | $22.07 | $22.37 | $22.07 | $22.37 | $22.04 | 928 |
| 2021-04-19 | $22.50 | $22.52 | $22.00 | $22.00 | $21.67 | 1,433 |
| 2021-04-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.13 | 557 |
| 2021-04-15 | $22.44 | $22.65 | $22.44 | $22.64 | $22.30 | 5,465 |
| 2021-04-14 | $22.48 | $22.48 | $22.37 | $22.37 | $22.04 | 1,237 |
| 2021-04-13 | $22.05 | $22.05 | $22.00 | $22.00 | $21.67 | 1,340 |
| 2021-04-12 | $22.04 | $22.25 | $21.79 | $22.25 | $21.92 | 13,336 |
| 2021-04-09 | $22.04 | $22.04 | $22.00 | $22.00 | $21.67 | 11,721 |
| 2021-04-08 | $22.31 | $22.31 | $21.27 | $21.27 | $20.95 | 569 |
| 2021-04-07 | $21.80 | $22.50 | $21.80 | $22.50 | $22.17 | 8,571 |
| 2021-04-06 | $21.80 | $21.83 | $21.60 | $21.80 | $21.48 | 27,311 |
| 2021-04-05 | $21.39 | $21.55 | $21.35 | $21.55 | $21.23 | 5,586 |
| 2021-04-01 | $21.54 | $21.80 | $21.12 | $21.12 | $20.81 | 3,899 |
| 2021-03-31 | $21.81 | $21.85 | $21.48 | $21.52 | $21.20 | 3,391 |
| 2021-03-30 | $20.96 | $21.35 | $20.96 | $21.35 | $21.03 | 4,147 |
| 2021-03-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.37 | 262 |
| 2021-03-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.36 | 297 |
| 2021-03-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.73 | 241 |
| 2021-03-24 | $21.35 | $21.39 | $21.04 | $21.04 | $20.58 | 1,544 |
| 2021-03-23 | $21.71 | $21.71 | $21.50 | $21.50 | $21.03 | 447 |
| 2021-03-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.32 | 8 |
| 2021-03-19 | $21.81 | $21.84 | $21.76 | $21.80 | $21.32 | 2,014 |
| 2021-03-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.37 | 1,055 |
| 2021-03-17 | $21.70 | $21.88 | $21.03 | $21.03 | $20.57 | 4,180 |
| 2021-03-16 | $21.17 | $21.70 | $21.17 | $21.52 | $21.05 | 1,551 |
| 2021-03-15 | $21.00 | $21.00 | $20.73 | $20.73 | $20.28 | 353 |
| 2021-03-12 | $20.50 | $21.25 | $20.50 | $21.00 | $20.54 | 9,987 |
| 2021-03-11 | $20.71 | $20.99 | $20.44 | $20.44 | $19.99 | 1,825 |
| 2021-03-10 | $20.98 | $20.98 | $20.21 | $20.21 | $19.77 | 7,319 |
| 2021-03-09 | $21.20 | $21.20 | $21.00 | $21.00 | $20.54 | 701 |
| 2021-03-08 | $21.00 | $21.23 | $21.00 | $21.00 | $20.54 | 3,448 |
| 2021-03-05 | $21.00 | $21.05 | $20.97 | $20.97 | $20.51 | 4,471 |
| 2021-03-04 | $21.15 | $21.15 | $21.00 | $21.00 | $20.54 | 2,026 |
| 2021-03-03 | $21.13 | $21.15 | $21.05 | $21.10 | $20.64 | 1,226 |
| 2021-03-02 | $21.06 | $21.09 | $21.06 | $21.09 | $20.63 | 395 |
| 2021-03-01 | $21.07 | $21.11 | $21.00 | $21.00 | $20.54 | 1,271 |
| 2021-02-26 | $21.10 | $21.10 | $21.05 | $21.05 | $20.59 | 744 |
| 2021-02-25 | $21.15 | $21.15 | $21.10 | $21.10 | $20.64 | 1,461 |
| 2021-02-24 | $21.10 | $21.10 | $20.95 | $21.00 | $20.54 | 4,706 |
| 2021-02-23 | $20.99 | $21.01 | $20.99 | $21.00 | $20.54 | 1,501 |
| 2021-02-22 | $21.00 | $21.00 | $20.61 | $21.00 | $20.54 | 2,916 |
| 2021-02-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.49 | 60 |
| 2021-02-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.49 | 112 |
| 2021-02-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.49 | 53 |
| 2021-02-16 | $20.86 | $21.00 | $20.70 | $20.95 | $20.49 | 2,216 |
| 2021-02-12 | $20.81 | $21.00 | $20.81 | $21.00 | $20.54 | 2,668 |
| 2021-02-11 | $21.00 | $21.15 | $20.88 | $20.88 | $20.42 | 5,138 |
| 2021-02-10 | $20.99 | $21.00 | $20.68 | $21.00 | $20.54 | 8,010 |
| 2021-02-09 | $20.83 | $20.83 | $20.40 | $20.40 | $19.96 | 3,476 |
| 2021-02-08 | $20.98 | $21.00 | $20.12 | $20.12 | $19.68 | 5,879 |
| 2021-02-05 | $20.00 | $20.88 | $20.00 | $20.50 | $20.05 | 3,390 |
| 2021-02-04 | $20.00 | $20.50 | $20.00 | $20.00 | $19.56 | 1,585 |
| 2021-02-03 | $20.00 | $20.50 | $19.90 | $20.00 | $19.56 | 2,870 |
| 2021-02-02 | $18.48 | $19.80 | $18.48 | $19.80 | $19.37 | 2,994 |
| 2021-02-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.17 | 567 |
| 2021-01-29 | $19.55 | $20.00 | $19.45 | $19.82 | $19.39 | 5,329 |
| 2021-01-28 | $20.98 | $21.00 | $18.66 | $18.66 | $18.25 | 9,931 |
| 2021-01-27 | $21.03 | $21.03 | $21.03 | $21.03 | $20.57 | 11 |
| 2021-01-26 | $21.03 | $21.03 | $21.03 | $21.03 | $20.57 | 51 |
| 2021-01-25 | $21.20 | $21.20 | $21.03 | $21.03 | $20.57 | 717 |
| 2021-01-22 | $21.25 | $21.25 | $21.04 | $21.05 | $20.59 | 425 |
| 2021-01-21 | $21.87 | $21.87 | $21.00 | $21.14 | $20.68 | 687 |
| 2021-01-20 | $21.93 | $21.93 | $21.28 | $21.28 | $20.82 | 3,240 |
| 2021-01-19 | $21.12 | $21.86 | $21.03 | $21.86 | $21.38 | 522 |
| 2021-01-15 | $21.73 | $21.73 | $21.42 | $21.42 | $20.95 | 480 |
| 2021-01-14 | $21.93 | $22.05 | $21.93 | $21.93 | $21.45 | 2,332 |
| 2021-01-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.44 | 26 |
| 2021-01-12 | $21.72 | $21.92 | $21.72 | $21.92 | $21.44 | 603 |
| 2021-01-11 | $21.00 | $21.90 | $21.00 | $21.90 | $21.42 | 1,791 |
| 2021-01-08 | $21.28 | $21.28 | $21.00 | $21.00 | $20.54 | 2,551 |
| 2021-01-07 | $20.90 | $21.23 | $20.90 | $20.92 | $20.47 | 1,269 |
| 2021-01-06 | $20.21 | $20.90 | $20.21 | $20.63 | $20.18 | 3,759 |
| 2021-01-05 | $19.95 | $20.04 | $19.95 | $20.04 | $19.60 | 4,556 |
| 2021-01-04 | $21.26 | $22.02 | $19.12 | $20.00 | $19.56 | 17,227 |
| 2020-12-31 | $21.52 | $22.03 | $21.16 | $22.03 | $21.55 | 801 |
| 2020-12-30 | $22.06 | $22.06 | $22.06 | $22.06 | $21.58 | 56 |
| 2020-12-29 | $22.06 | $22.06 | $22.06 | $22.06 | $21.58 | 204 |
| 2020-12-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.49 | 244 |
| 2020-12-24 | $21.32 | $22.15 | $21.32 | $22.15 | $21.67 | 1,306 |
| 2020-12-23 | $22.00 | $22.18 | $20.74 | $21.31 | $20.85 | 4,996 |
| 2020-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.54 | 3 |
| 2020-12-21 | $21.50 | $21.50 | $21.00 | $21.00 | $20.54 | 2,945 |
| 2020-12-18 | $21.94 | $21.94 | $21.50 | $21.50 | $21.03 | 2,611 |
| 2020-12-17 | $22.29 | $22.29 | $22.10 | $22.29 | $21.80 | 832 |
| 2020-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 216 |
| 2020-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 2 |
| 2020-12-14 | $22.00 | $22.23 | $22.00 | $22.00 | $21.52 | 2,268 |
| 2020-12-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.42 | 121 |
| 2020-12-10 | $21.90 | $21.90 | $21.58 | $21.90 | $21.42 | 2,019 |
| 2020-12-09 | $21.60 | $21.90 | $21.60 | $21.85 | $21.37 | 3,948 |
| 2020-12-08 | $21.00 | $21.69 | $21.00 | $21.69 | $21.22 | 6,936 |
| 2020-12-07 | $21.07 | $21.07 | $21.00 | $21.00 | $20.54 | 1,090 |
| 2020-12-04 | $21.05 | $21.19 | $21.00 | $21.05 | $20.59 | 2,690 |
| 2020-12-03 | $21.10 | $21.10 | $20.95 | $21.00 | $20.54 | 3,193 |
| 2020-12-02 | $21.20 | $21.20 | $20.76 | $20.76 | $20.31 | 1,948 |
| 2020-12-01 | $20.75 | $21.25 | $20.75 | $21.25 | $20.79 | 5,382 |
| 2020-11-30 | $20.54 | $21.00 | $20.50 | $21.00 | $20.54 | 5,620 |
| 2020-11-27 | $20.54 | $21.00 | $20.54 | $20.56 | $20.11 | 593 |
| 2020-11-25 | $20.66 | $21.00 | $20.66 | $21.00 | $20.54 | 664 |
| 2020-11-24 | $20.88 | $21.25 | $20.88 | $20.95 | $20.49 | 3,109 |
| 2020-11-23 | $20.74 | $20.95 | $20.74 | $20.93 | $20.47 | 4,708 |
| 2020-11-20 | $20.68 | $20.68 | $20.25 | $20.28 | $19.84 | 1,852 |
| 2020-11-19 | $20.62 | $20.65 | $20.28 | $20.50 | $20.05 | 2,998 |
| 2020-11-18 | $20.02 | $20.65 | $20.00 | $20.03 | $19.59 | 4,143 |
| 2020-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.56 | 717 |
| 2020-11-16 | $20.11 | $20.34 | $19.93 | $20.15 | $19.71 | 8,411 |
| 2020-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.83 | 7 |
| 2020-11-12 | $19.60 | $19.64 | $19.25 | $19.25 | $18.83 | 3,800 |
| 2020-11-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.12 | 71 |
| 2020-11-10 | $19.54 | $19.55 | $19.54 | $19.55 | $19.12 | 975 |
| 2020-11-09 | $18.19 | $18.65 | $18.19 | $18.65 | $18.24 | 1,933 |
| 2020-11-06 | $18.12 | $18.12 | $18.12 | $18.12 | $17.73 | 6 |
| 2020-11-05 | $17.70 | $18.12 | $17.70 | $18.12 | $17.73 | 1,201 |
| 2020-11-04 | $16.96 | $18.02 | $16.96 | $17.97 | $17.57 | 3,599 |
| 2020-11-03 | $16.92 | $16.97 | $16.88 | $16.95 | $16.58 | 1,086 |
| 2020-11-02 | $16.36 | $16.93 | $16.36 | $16.50 | $16.14 | 3,462 |
| 2020-10-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.50 | 115 |
| 2020-10-29 | $16.76 | $16.94 | $16.75 | $16.87 | $16.50 | 2,470 |
| 2020-10-28 | $16.84 | $16.84 | $16.84 | $16.84 | $16.47 | 81 |
| 2020-10-27 | $16.84 | $16.84 | $16.73 | $16.84 | $16.47 | 2,691 |
| 2020-10-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.30 | 265 |
| 2020-10-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.30 | 6 |
| 2020-10-22 | $16.52 | $16.74 | $16.42 | $16.66 | $16.30 | 3,596 |
| 2020-10-21 | $16.49 | $16.74 | $16.49 | $16.74 | $16.38 | 436 |
| 2020-10-20 | $16.44 | $16.85 | $16.44 | $16.68 | $16.31 | 2,459 |
| 2020-10-19 | $16.07 | $16.07 | $16.07 | $16.07 | $15.72 | 708 |
| 2020-10-16 | $16.75 | $16.85 | $16.75 | $16.75 | $16.38 | 6,658 |
| 2020-10-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.08 | 149 |
| 2020-10-14 | $15.76 | $16.44 | $15.75 | $16.44 | $16.08 | 1,890 |
| 2020-10-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.41 | 237 |
| 2020-10-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.07 | 24 |
| 2020-10-09 | $15.92 | $16.43 | $15.89 | $16.43 | $16.07 | 3,880 |
| 2020-10-08 | $15.80 | $15.80 | $15.75 | $15.75 | $15.41 | 748 |
| 2020-10-07 | $15.69 | $15.70 | $15.69 | $15.70 | $15.36 | 926 |
| 2020-10-06 | $15.64 | $16.13 | $15.64 | $15.70 | $15.36 | 4,224 |
| 2020-10-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.00 | 356 |
| 2020-10-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.92 | 12 |
| 2020-10-01 | $15.46 | $15.46 | $15.25 | $15.25 | $14.92 | 2,641 |
| 2020-09-30 | $15.45 | $15.48 | $15.45 | $15.47 | $15.13 | 1,453 |
| 2020-09-29 | $15.32 | $15.32 | $15.32 | $15.32 | $14.99 | 301 |
| 2020-09-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.92 | 371 |
| 2020-09-25 | $15.73 | $15.73 | $15.15 | $15.30 | $14.97 | 882 |
| 2020-09-24 | $15.72 | $15.73 | $15.52 | $15.52 | $15.18 | 1,557 |
| 2020-09-23 | $15.56 | $15.74 | $15.55 | $15.74 | $15.25 | 4,176 |
| 2020-09-22 | $15.45 | $15.45 | $15.30 | $15.30 | $14.82 | 5,238 |
| 2020-09-21 | $15.30 | $15.32 | $15.30 | $15.32 | $14.84 | 4,062 |
| 2020-09-18 | $15.81 | $15.81 | $15.03 | $15.12 | $14.65 | 6,465 |
| 2020-09-17 | $15.38 | $15.70 | $15.17 | $15.17 | $14.70 | 4,124 |
| 2020-09-16 | $15.35 | $15.78 | $15.21 | $15.29 | $14.81 | 4,985 |
| 2020-09-15 | $15.60 | $15.60 | $15.20 | $15.53 | $15.05 | 5,622 |
| 2020-09-14 | $15.99 | $15.99 | $15.56 | $15.56 | $15.07 | 947 |
| 2020-09-11 | $16.13 | $16.13 | $15.56 | $15.66 | $15.17 | 2,648 |
| 2020-09-10 | $16.13 | $16.13 | $15.80 | $15.80 | $15.31 | 1,473 |
| 2020-09-09 | $16.01 | $16.01 | $15.53 | $15.80 | $15.31 | 866 |
| 2020-09-08 | $15.83 | $16.13 | $15.51 | $15.52 | $15.04 | 1,925 |
| 2020-09-04 | $16.00 | $16.06 | $16.00 | $16.06 | $15.56 | 3,604 |
| 2020-09-03 | $16.35 | $16.35 | $16.13 | $16.13 | $15.63 | 4,966 |
| 2020-09-02 | $16.11 | $16.25 | $16.11 | $16.25 | $15.74 | 865 |
| 2020-09-01 | $16.26 | $16.49 | $16.25 | $16.35 | $15.84 | 3,541 |
| 2020-08-31 | $16.16 | $16.16 | $16.16 | $16.16 | $15.66 | 110 |
| 2020-08-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.99 | 1,371 |
| 2020-08-27 | $16.49 | $16.50 | $16.49 | $16.50 | $15.99 | 3,195 |
| 2020-08-26 | $16.42 | $16.62 | $16.41 | $16.45 | $15.94 | 5,314 |
| 2020-08-25 | $16.10 | $16.28 | $16.10 | $16.28 | $15.77 | 3,904 |
| 2020-08-24 | $16.39 | $16.39 | $16.15 | $16.24 | $15.73 | 461 |
| 2020-08-21 | $16.40 | $16.40 | $16.40 | $16.40 | $15.89 | 494 |
| 2020-08-20 | $16.49 | $16.49 | $16.49 | $16.49 | $15.98 | 138 |
| 2020-08-19 | $16.50 | $16.50 | $16.25 | $16.25 | $15.74 | 9,917 |
| 2020-08-18 | $16.35 | $16.50 | $16.30 | $16.30 | $15.79 | 671 |
| 2020-08-17 | $16.59 | $16.59 | $16.59 | $16.59 | $16.07 | 13 |
| 2020-08-14 | $16.58 | $16.59 | $16.58 | $16.59 | $16.07 | 518 |
| 2020-08-13 | $16.59 | $16.59 | $16.59 | $16.59 | $16.07 | 16 |
| 2020-08-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.07 | 76 |
| 2020-08-11 | $16.32 | $16.59 | $16.32 | $16.59 | $16.07 | 4,392 |
| 2020-08-10 | $16.16 | $16.50 | $16.14 | $16.32 | $15.81 | 2,753 |
| 2020-08-07 | $16.54 | $16.54 | $16.39 | $16.39 | $15.88 | 630 |
| 2020-08-06 | $16.45 | $16.45 | $16.45 | $16.45 | $15.94 | 162 |
| 2020-08-05 | $16.45 | $16.45 | $16.45 | $16.45 | $15.94 | 322 |
| 2020-08-04 | $16.12 | $16.12 | $16.12 | $16.12 | $15.62 | 24 |
| 2020-08-03 | $16.12 | $16.12 | $16.12 | $16.12 | $15.62 | 131 |
| 2020-07-31 | $16.12 | $16.12 | $16.12 | $16.12 | $15.62 | 250 |
| 2020-07-30 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 29 |
| 2020-07-29 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 6 |
| 2020-07-28 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 3 |
| 2020-07-27 | $16.89 | $16.89 | $16.89 | $16.89 | $16.36 | 94 |
| 2020-07-24 | $16.11 | $16.89 | $16.11 | $16.89 | $16.36 | 664 |
| 2020-07-23 | $16.22 | $16.22 | $16.22 | $16.22 | $15.71 | 364 |
| 2020-07-22 | $16.21 | $16.21 | $16.21 | $16.21 | $15.70 | 308 |
| 2020-07-21 | $16.41 | $16.41 | $16.41 | $16.41 | $15.90 | 269 |
| 2020-07-20 | $16.20 | $16.20 | $16.20 | $16.20 | $15.70 | 446 |
| 2020-07-17 | $16.15 | $16.15 | $16.15 | $16.15 | $15.65 | 625 |
| 2020-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.47 | 134 |
| 2020-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.47 | 58 |
| 2020-07-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.47 | 4 |
| 2020-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.47 | 200 |
| 2020-07-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.92 | 18 |
| 2020-07-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.92 | 983 |
| 2020-07-08 | $16.36 | $18.50 | $16.36 | $18.50 | $17.92 | 2,707 |
| 2020-07-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 4 |
| 2020-07-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 56 |
| 2020-07-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 15 |
| 2020-07-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 1 |
| 2020-06-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.71 | 8,140 |
| 2020-06-29 | $18.36 | $18.36 | $16.75 | $16.75 | $16.23 | 729 |
| 2020-06-26 | $17.31 | $17.31 | $17.27 | $17.27 | $16.73 | 2,153 |
| 2020-06-25 | $18.45 | $18.45 | $17.50 | $17.77 | $17.22 | 910 |
| 2020-06-24 | $17.04 | $17.05 | $17.01 | $17.01 | $16.48 | 806 |
| 2020-06-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.44 | 248 |
| 2020-06-22 | $18.00 | $18.00 | $16.23 | $16.95 | $16.42 | 1,945 |
| 2020-06-19 | $16.07 | $17.00 | $16.07 | $17.00 | $16.47 | 870 |
| 2020-06-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.04 | 119 |
| 2020-06-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.04 | 114 |
| 2020-06-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 2 |
| 2020-06-15 | $18.00 | $18.00 | $17.75 | $17.75 | $17.20 | 688 |
| 2020-06-12 | $17.90 | $18.50 | $17.90 | $18.50 | $17.92 | 1,841 |
| 2020-06-11 | $17.91 | $18.96 | $17.91 | $18.50 | $17.92 | 1,297 |
| 2020-06-10 | $16.79 | $16.79 | $16.54 | $16.54 | $16.02 | 872 |
| 2020-06-09 | $16.42 | $16.42 | $16.35 | $16.35 | $15.84 | 843 |
| 2020-06-08 | $16.47 | $16.50 | $16.47 | $16.50 | $15.99 | 6,769 |
| 2020-06-05 | $16.28 | $16.50 | $16.28 | $16.50 | $15.99 | 3,653 |
| 2020-06-04 | $15.90 | $15.90 | $15.70 | $15.90 | $15.40 | 5,825 |
| 2020-06-03 | $16.41 | $16.41 | $15.46 | $15.90 | $15.40 | 6,791 |
| 2020-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 606 |
| 2020-06-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.49 | 130 |
| 2020-05-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.49 | 173 |
| 2020-05-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.84 | 75 |
| 2020-05-27 | $16.39 | $16.39 | $16.00 | $16.35 | $15.84 | 1,402 |
| 2020-05-26 | $15.47 | $15.47 | $15.47 | $15.47 | $14.99 | 101 |
| 2020-05-22 | $15.83 | $16.50 | $15.47 | $15.47 | $14.99 | 2,063 |
| 2020-05-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.24 | 54 |
| 2020-05-20 | $15.45 | $15.73 | $15.25 | $15.73 | $15.24 | 2,047 |
| 2020-05-19 | $15.70 | $15.70 | $15.69 | $15.69 | $15.20 | 503 |
| 2020-05-18 | $15.95 | $15.95 | $15.35 | $15.69 | $15.20 | 2,906 |
| 2020-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 123 |
| 2020-05-14 | $15.26 | $16.00 | $15.26 | $16.00 | $15.50 | 1,152 |
| 2020-05-13 | $15.74 | $15.74 | $15.74 | $15.74 | $15.25 | 561 |
| 2020-05-12 | $15.63 | $15.63 | $15.63 | $15.63 | $15.14 | 11 |
| 2020-05-11 | $15.63 | $15.63 | $15.63 | $15.63 | $15.14 | 424 |
| 2020-05-08 | $16.46 | $16.72 | $16.46 | $16.46 | $15.95 | 1,178 |
| 2020-05-07 | $16.46 | $16.46 | $16.02 | $16.26 | $15.75 | 631 |
| 2020-05-06 | $15.85 | $15.85 | $15.55 | $15.55 | $15.07 | 681 |
| 2020-05-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.23 | 5 |
| 2020-05-04 | $16.11 | $16.11 | $15.48 | $15.72 | $15.23 | 2,633 |
| 2020-05-01 | $16.03 | $16.03 | $16.03 | $16.03 | $15.53 | 249 |
| 2020-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 1,115 |
| 2020-04-29 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2020-04-28 | $15.91 | $16.27 | $15.91 | $16.27 | $15.76 | 429 |
| 2020-04-27 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 0 |
| 2020-04-24 | $16.27 | $16.27 | $16.27 | $16.27 | $15.76 | 189 |
| 2020-04-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 0 |
| 2020-04-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 0 |
| 2020-04-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 100 |
| 2020-04-20 | $16.75 | $16.77 | $16.67 | $16.69 | $16.17 | 953 |
| 2020-04-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 9 |
| 2020-04-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 1 |
| 2020-04-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 104 |
| 2020-04-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 61 |
| 2020-04-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.25 | 113 |
| 2020-04-09 | $16.36 | $16.77 | $16.36 | $16.77 | $16.25 | 4,184 |
| 2020-04-08 | $15.52 | $16.01 | $15.51 | $16.01 | $15.51 | 1,344 |
| 2020-04-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.04 | 356 |
| 2020-04-06 | $16.00 | $16.45 | $15.48 | $15.60 | $15.11 | 1,682 |
| 2020-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.74 | 65 |
| 2020-04-02 | $16.45 | $16.45 | $16.25 | $16.25 | $15.74 | 516 |
| 2020-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 3 |
| 2020-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 133 |
| 2020-03-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.31 | 52 |
| 2020-03-27 | $15.33 | $15.80 | $15.33 | $15.80 | $15.31 | 695 |
| 2020-03-26 | $16.16 | $16.44 | $16.16 | $16.44 | $15.93 | 2,271 |
| 2020-03-25 | $15.12 | $16.42 | $15.07 | $15.07 | $14.60 | 1,329 |
| 2020-03-24 | $16.50 | $16.75 | $15.25 | $16.25 | $15.74 | 11,391 |
| 2020-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.74 | 6 |
| 2020-03-20 | $16.00 | $16.25 | $15.25 | $16.25 | $15.74 | 2,061 |
| 2020-03-19 | $16.45 | $16.45 | $16.45 | $16.45 | $15.94 | 27 |
| 2020-03-18 | $17.00 | $17.09 | $16.45 | $16.45 | $15.79 | 3,302 |
| 2020-03-17 | $17.17 | $17.17 | $17.17 | $17.17 | $16.48 | 172 |
| 2020-03-16 | $17.00 | $17.17 | $17.00 | $17.17 | $16.48 | 5,001 |
| 2020-03-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.28 | 410 |
| 2020-03-12 | $19.02 | $19.02 | $18.11 | $18.11 | $17.39 | 2,941 |
| 2020-03-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.18 | 7 |
| 2020-03-10 | $20.75 | $20.78 | $19.06 | $19.98 | $19.18 | 11,767 |
| 2020-03-09 | $20.50 | $20.60 | $20.50 | $20.50 | $19.68 | 1,404 |
| 2020-03-06 | $21.50 | $21.50 | $20.89 | $20.89 | $20.06 | 6,150 |
| 2020-03-05 | $21.75 | $21.75 | $21.50 | $21.61 | $20.75 | 1,261 |
| 2020-03-04 | $21.78 | $21.78 | $21.78 | $21.78 | $20.91 | 250 |
| 2020-03-03 | $21.90 | $21.90 | $21.50 | $21.50 | $20.64 | 3,096 |
| 2020-03-02 | $21.00 | $21.82 | $20.60 | $21.82 | $20.95 | 5,290 |
| 2020-02-28 | $22.00 | $22.00 | $21.01 | $21.01 | $20.17 | 2,510 |
| 2020-02-27 | $22.50 | $22.55 | $22.36 | $22.39 | $21.50 | 1,922 |
| 2020-02-26 | $22.87 | $22.87 | $22.87 | $22.87 | $21.96 | 1 |
| 2020-02-25 | $22.75 | $22.87 | $22.75 | $22.87 | $21.96 | 1,022 |
| 2020-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 1 |
| 2020-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 1 |
| 2020-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 180 |
| 2020-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 461 |
| 2020-02-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 144 |
| 2020-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 21 |
| 2020-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 1 |
| 2020-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 13 |
| 2020-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 3 |
| 2020-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 2 |
| 2020-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 13 |
| 2020-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 7 |
| 2020-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 408 |
| 2020-02-04 | $22.63 | $22.64 | $22.54 | $22.64 | $21.74 | 1,221 |
| 2020-02-03 | $22.51 | $22.62 | $22.51 | $22.62 | $21.72 | 1,777 |
| 2020-01-31 | $23.25 | $23.50 | $22.76 | $22.78 | $21.87 | 1,783 |
| 2020-01-30 | $23.60 | $23.60 | $23.48 | $23.50 | $22.56 | 1,660 |
| 2020-01-29 | $22.50 | $23.60 | $22.50 | $23.60 | $22.66 | 1,630 |
| 2020-01-28 | $23.50 | $23.60 | $23.49 | $23.60 | $22.66 | 4,403 |
| 2020-01-27 | $23.25 | $23.50 | $23.25 | $23.50 | $22.56 | 2,662 |
| 2020-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 1 |
| 2020-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 14 |
| 2020-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 0 |
| 2020-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 122 |
| 2020-01-17 | $22.90 | $23.00 | $22.89 | $23.00 | $22.08 | 6,506 |
| 2020-01-16 | $22.77 | $22.90 | $22.77 | $22.90 | $21.99 | 1,760 |
| 2020-01-15 | $22.90 | $22.90 | $22.90 | $22.90 | $21.99 | 1,764 |
| 2020-01-14 | $22.90 | $22.90 | $22.90 | $22.90 | $21.99 | 4,731 |
| 2020-01-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.04 | 70 |
| 2020-01-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.04 | 60 |
| 2020-01-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.04 | 399 |
| 2020-01-08 | $22.82 | $22.82 | $22.82 | $22.82 | $21.91 | 113 |
| 2020-01-07 | $23.27 | $23.27 | $22.82 | $22.82 | $21.91 | 629 |
| 2020-01-06 | $22.82 | $22.82 | $22.82 | $22.82 | $21.91 | 298 |
| 2020-01-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.14 | 178 |
| 2020-01-02 | $23.35 | $23.50 | $23.35 | $23.50 | $22.56 | 488 |
| 2019-12-31 | $23.38 | $23.60 | $23.02 | $23.02 | $22.10 | 907 |
| 2019-12-30 | $23.04 | $23.60 | $23.04 | $23.60 | $22.66 | 1,420 |
| 2019-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.56 | 180 |
| 2019-12-26 | $22.82 | $23.50 | $22.82 | $23.50 | $22.56 | 663 |
| 2019-12-24 | $22.82 | $23.75 | $22.82 | $23.75 | $22.80 | 1,338 |
| 2019-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.85 | 114 |
| 2019-12-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.85 | 997 |
| 2019-12-19 | $22.90 | $23.81 | $22.50 | $23.81 | $22.86 | 4,206 |
| 2019-12-18 | $22.71 | $24.05 | $22.71 | $24.05 | $23.09 | 3,060 |
| 2019-12-17 | $22.50 | $24.05 | $22.50 | $24.05 | $23.09 | 3,298 |
| 2019-12-16 | $23.25 | $23.25 | $22.50 | $22.90 | $21.99 | 1,840 |
| 2019-12-13 | $22.28 | $22.28 | $22.28 | $22.28 | $21.39 | 32 |
| 2019-12-12 | $22.28 | $22.28 | $22.28 | $22.28 | $21.39 | 154 |
| 2019-12-11 | $22.83 | $22.83 | $22.49 | $22.60 | $21.70 | 2,985 |
| 2019-12-10 | $22.34 | $22.34 | $22.18 | $22.20 | $21.31 | 700 |
| 2019-12-09 | $22.26 | $22.68 | $22.18 | $22.68 | $21.77 | 1,564 |
| 2019-12-06 | $22.24 | $22.24 | $22.24 | $22.24 | $21.35 | 236 |
| 2019-12-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.19 | 402 |
| 2019-12-04 | $22.05 | $22.07 | $22.03 | $22.07 | $21.19 | 860 |
| 2019-12-03 | $22.08 | $22.08 | $22.08 | $22.08 | $21.20 | 105 |
| 2019-12-02 | $22.08 | $22.08 | $22.01 | $22.08 | $21.20 | 930 |
| 2019-11-29 | $23.10 | $23.10 | $23.00 | $23.00 | $22.08 | 482 |
| 2019-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.56 | 273 |
| 2019-11-26 | $22.40 | $22.40 | $22.40 | $22.40 | $21.51 | 1,981 |
| 2019-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.12 | 320 |
| 2019-11-22 | $22.36 | $22.36 | $22.36 | $22.36 | $21.47 | 38 |
| 2019-11-21 | $22.36 | $22.36 | $22.36 | $22.36 | $21.47 | 166 |
| 2019-11-20 | $22.36 | $22.36 | $22.36 | $22.36 | $21.47 | 248 |
| 2019-11-19 | $22.55 | $22.55 | $22.55 | $22.55 | $21.65 | 15 |
| 2019-11-18 | $22.55 | $22.55 | $22.55 | $22.55 | $21.65 | 0 |
| 2019-11-15 | $22.55 | $22.55 | $22.55 | $22.55 | $21.65 | 18 |
| 2019-11-14 | $22.55 | $22.55 | $22.55 | $22.55 | $21.65 | 2 |
| 2019-11-13 | $21.57 | $23.59 | $21.49 | $22.55 | $21.65 | 3,835 |
| 2019-11-12 | $22.23 | $22.23 | $22.23 | $22.23 | $21.34 | 92 |
| 2019-11-11 | $21.96 | $22.23 | $21.96 | $22.23 | $21.34 | 1,608 |
| 2019-11-08 | $21.76 | $21.76 | $21.76 | $21.76 | $20.89 | 153 |
| 2019-11-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 70 |
| 2019-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 153 |
| 2019-11-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 152 |
| 2019-11-04 | $21.85 | $21.88 | $21.53 | $21.53 | $20.67 | 687 |
| 2019-11-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.07 | 1 |
| 2019-10-31 | $21.85 | $21.95 | $21.76 | $21.95 | $21.07 | 4,343 |
| 2019-10-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 510 |
| 2019-10-29 | $21.21 | $21.48 | $20.80 | $20.80 | $19.97 | 1,806 |
| 2019-10-28 | $20.35 | $20.82 | $20.35 | $20.82 | $19.99 | 409 |
| 2019-10-25 | $21.38 | $21.40 | $21.38 | $21.40 | $20.55 | 3,384 |
| 2019-10-24 | $21.40 | $21.40 | $21.38 | $21.38 | $20.53 | 495 |
| 2019-10-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.93 | 100 |
| 2019-10-22 | $21.47 | $21.47 | $21.47 | $21.47 | $20.61 | 238 |
| 2019-10-21 | $21.49 | $21.95 | $21.49 | $21.82 | $20.95 | 1,279 |
| 2019-10-18 | $21.75 | $21.75 | $21.49 | $21.60 | $20.74 | 2,727 |
| 2019-10-17 | $21.84 | $21.95 | $21.84 | $21.95 | $21.07 | 1,059 |
| 2019-10-16 | $21.38 | $21.38 | $21.38 | $21.38 | $20.53 | 80 |
| 2019-10-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.53 | 11 |
| 2019-10-14 | $21.78 | $21.84 | $21.38 | $21.38 | $20.53 | 4,690 |
| 2019-10-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.53 | 212 |
| 2019-10-10 | $21.05 | $21.10 | $21.05 | $21.10 | $20.26 | 2,357 |
| 2019-10-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.21 | 663 |
| 2019-10-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.13 | 180 |
| 2019-10-07 | $21.00 | $21.04 | $20.60 | $20.60 | $19.78 | 1,927 |
| 2019-10-04 | $20.67 | $20.80 | $20.67 | $20.80 | $19.97 | 2,710 |
| 2019-10-03 | $20.90 | $21.15 | $20.61 | $20.70 | $19.87 | 26,943 |
| 2019-10-02 | $20.84 | $21.02 | $20.84 | $20.90 | $20.07 | 4,143 |
| 2019-10-01 | $20.77 | $21.46 | $20.77 | $21.46 | $20.60 | 657 |
| 2019-09-30 | $21.78 | $21.78 | $21.00 | $21.00 | $20.16 | 10,744 |
| 2019-09-27 | $21.52 | $21.56 | $21.52 | $21.56 | $20.70 | 517 |
| 2019-09-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.79 | 1 |
| 2019-09-25 | $21.86 | $21.86 | $21.60 | $21.65 | $20.79 | 1,946 |
| 2019-09-24 | $22.17 | $22.53 | $22.17 | $22.53 | $21.63 | 613 |
| 2019-09-23 | $22.40 | $22.53 | $22.30 | $22.30 | $21.41 | 200,319 |
| 2019-09-20 | $22.40 | $22.40 | $21.52 | $21.52 | $20.66 | 4,926 |
| 2019-09-19 | $22.50 | $23.00 | $21.73 | $21.73 | $20.72 | 3,581 |
| 2019-09-18 | $22.38 | $22.60 | $22.15 | $22.15 | $21.12 | 2,957 |
| 2019-09-17 | $22.11 | $22.51 | $21.66 | $22.50 | $21.45 | 6,607 |
| 2019-09-16 | $21.89 | $22.11 | $21.57 | $22.00 | $20.98 | 94,736 |
| 2019-09-13 | $21.55 | $22.00 | $21.55 | $21.89 | $20.87 | 2,700 |
| 2019-09-12 | $21.40 | $22.00 | $21.40 | $22.00 | $20.98 | 1,115 |
| 2019-09-11 | $21.82 | $21.82 | $21.40 | $21.40 | $20.40 | 700 |
| 2019-09-10 | $21.41 | $21.41 | $21.41 | $21.41 | $20.41 | 560 |
| 2019-09-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.40 | 1 |
| 2019-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $20.40 | 212 |
| 2019-09-05 | $21.78 | $21.78 | $21.78 | $21.78 | $20.77 | 1,519 |
| 2019-09-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 0 |
| 2019-09-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 5 |
| 2019-08-30 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 0 |
| 2019-08-29 | $21.80 | $21.95 | $21.61 | $21.70 | $20.69 | 2,834 |
| 2019-08-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.50 | 0 |
| 2019-08-27 | $21.45 | $21.56 | $21.33 | $21.50 | $20.50 | 4,436 |
| 2019-08-26 | $21.41 | $21.51 | $21.40 | $21.40 | $20.40 | 2,925 |
| 2019-08-23 | $21.70 | $21.84 | $21.25 | $21.70 | $20.69 | 6,372 |
| 2019-08-22 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 390 |
| 2019-08-21 | $21.95 | $21.95 | $21.95 | $21.95 | $20.93 | 247 |
| 2019-08-20 | $21.98 | $22.00 | $21.95 | $21.95 | $20.93 | 509 |
| 2019-08-19 | $21.81 | $22.00 | $21.58 | $21.90 | $20.88 | 6,153 |
| 2019-08-16 | $21.56 | $21.56 | $21.20 | $21.25 | $20.26 | 2,953 |
| 2019-08-15 | $21.15 | $21.45 | $21.15 | $21.45 | $20.45 | 2,503 |
| 2019-08-14 | $21.21 | $21.21 | $21.20 | $21.20 | $20.21 | 248 |
| 2019-08-13 | $21.30 | $21.30 | $21.08 | $21.15 | $20.17 | 8,220 |
| 2019-08-12 | $21.70 | $21.70 | $21.30 | $21.30 | $20.31 | 5,810 |
| 2019-08-09 | $20.86 | $20.97 | $20.86 | $20.96 | $19.98 | 447 |
| 2019-08-08 | $20.81 | $20.93 | $20.81 | $20.93 | $19.96 | 1,042 |
| 2019-08-07 | $21.10 | $21.58 | $21.00 | $21.58 | $20.58 | 2,821 |
| 2019-08-06 | $21.26 | $21.26 | $21.02 | $21.10 | $20.12 | 3,100 |
| 2019-08-05 | $21.26 | $21.26 | $21.02 | $21.10 | $20.12 | 3,091 |
| 2019-08-02 | $21.30 | $21.56 | $21.30 | $21.50 | $20.50 | 1,726 |
| 2019-08-01 | $21.56 | $21.90 | $21.26 | $21.35 | $20.36 | 1,882 |
| 2019-07-31 | $21.73 | $22.00 | $21.20 | $21.20 | $20.21 | 4,775 |
| 2019-07-30 | $21.30 | $21.69 | $21.30 | $21.67 | $20.66 | 2,183 |
| 2019-07-29 | $21.67 | $21.73 | $21.31 | $21.31 | $20.32 | 3,608 |
| 2019-07-26 | $21.32 | $21.70 | $21.32 | $21.70 | $20.69 | 433 |
| 2019-07-25 | $21.43 | $21.43 | $21.21 | $21.21 | $20.22 | 439 |
| 2019-07-24 | $21.24 | $21.70 | $21.20 | $21.70 | $20.69 | 8,273 |
| 2019-07-23 | $21.20 | $21.26 | $21.20 | $21.23 | $20.24 | 3,125 |
| 2019-07-22 | $21.25 | $21.25 | $21.07 | $21.20 | $20.21 | 5,094 |
| 2019-07-19 | $21.35 | $21.50 | $21.13 | $21.18 | $20.19 | 2,799 |
| 2019-07-18 | $21.21 | $21.70 | $20.55 | $21.60 | $20.59 | 8,072 |
| 2019-07-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.13 | 123 |
| 2019-07-16 | $21.00 | $21.43 | $21.00 | $21.11 | $20.13 | 4,219 |
| 2019-07-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.06 | 101 |
| 2019-07-12 | $21.04 | $21.04 | $21.04 | $21.04 | $20.06 | 564 |
| 2019-07-11 | $21.43 | $21.70 | $21.43 | $21.48 | $20.48 | 1,903 |
| 2019-07-10 | $21.25 | $21.70 | $21.25 | $21.68 | $20.67 | 17,622 |
| 2019-07-09 | $20.98 | $20.98 | $20.98 | $20.98 | $20.00 | 367 |
| 2019-07-08 | $20.75 | $21.25 | $20.75 | $20.94 | $19.96 | 6,799 |
| 2019-07-05 | $20.72 | $20.72 | $20.72 | $20.72 | $19.76 | 1,716 |
| 2019-07-03 | $20.20 | $20.72 | $20.20 | $20.72 | $19.76 | 805 |
| 2019-07-02 | $20.09 | $20.60 | $20.09 | $20.60 | $19.64 | 5,532 |
| 2019-07-01 | $20.91 | $20.91 | $19.99 | $20.20 | $19.26 | 3,778 |
| 2019-06-28 | $21.05 | $21.25 | $20.91 | $20.91 | $19.94 | 8,544 |
| 2019-06-27 | $20.91 | $20.91 | $20.91 | $20.91 | $19.94 | 229 |
| 2019-06-26 | $21.10 | $21.10 | $20.48 | $20.48 | $19.53 | 3,791 |
| 2019-06-25 | $21.00 | $21.25 | $20.96 | $21.22 | $20.23 | 7,584 |
| 2019-06-24 | $21.10 | $21.25 | $21.10 | $21.25 | $20.26 | 1,843 |
| 2019-06-21 | $21.25 | $21.50 | $21.25 | $21.50 | $20.50 | 2,785 |
| 2019-06-20 | $21.53 | $21.56 | $21.53 | $21.56 | $20.56 | 322 |
| 2019-06-19 | $21.37 | $21.50 | $21.08 | $21.50 | $20.50 | 2,450 |
| 2019-06-18 | $21.01 | $21.70 | $21.01 | $21.51 | $20.51 | 5,943 |
| 2019-06-17 | $20.95 | $21.05 | $20.95 | $21.05 | $20.07 | 3,355 |
| 2019-06-14 | $20.65 | $20.95 | $20.65 | $20.95 | $19.97 | 3,678 |
| 2019-06-13 | $20.26 | $20.60 | $20.17 | $20.60 | $19.64 | 15,544 |
| 2019-06-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 256 |
| 2019-06-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 0 |
| 2019-06-10 | $19.89 | $20.30 | $19.88 | $20.30 | $19.35 | 8,888 |
| 2019-06-07 | $19.17 | $19.98 | $19.17 | $19.98 | $19.05 | 7,005 |
| 2019-06-06 | $19.57 | $19.57 | $19.16 | $19.20 | $18.31 | 9,447 |
| 2019-06-05 | $20.04 | $20.30 | $20.04 | $20.23 | $19.29 | 3,220 |
| 2019-06-04 | $19.60 | $20.30 | $19.60 | $20.20 | $19.26 | 5,749 |
| 2019-06-03 | $19.25 | $20.30 | $19.25 | $19.50 | $18.59 | 4,871 |
| 2019-05-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.04 | 86 |
| 2019-05-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.04 | 13 |
| 2019-05-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.04 | 100 |
| 2019-05-28 | $20.30 | $20.30 | $20.00 | $20.17 | $19.23 | 5,530 |
| 2019-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 281 |
| 2019-05-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 3 |
| 2019-05-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 28 |
| 2019-05-21 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 343 |
| 2019-05-20 | $20.01 | $20.30 | $19.72 | $19.72 | $18.80 | 8,562 |
| 2019-05-17 | $20.09 | $20.10 | $20.09 | $20.10 | $19.16 | 424 |
| 2019-05-16 | $20.00 | $20.25 | $20.00 | $20.25 | $19.31 | 2,008 |
| 2019-05-15 | $19.43 | $19.43 | $19.43 | $19.43 | $18.53 | 259 |
| 2019-05-14 | $20.25 | $20.30 | $20.14 | $20.14 | $19.20 | 1,090 |
| 2019-05-13 | $19.72 | $20.18 | $19.72 | $20.02 | $19.09 | 1,780 |
| 2019-05-10 | $19.85 | $19.85 | $19.85 | $19.85 | $18.93 | 1,569 |
| 2019-05-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.03 | 500 |
| 2019-05-08 | $19.85 | $19.85 | $19.85 | $19.85 | $18.93 | 2 |
| 2019-05-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.93 | 400 |
| 2019-05-06 | $20.00 | $20.11 | $20.00 | $20.06 | $19.13 | 3,401 |
| 2019-05-03 | $20.20 | $20.20 | $20.19 | $20.20 | $19.26 | 2,473 |
| 2019-05-02 | $19.70 | $20.21 | $19.70 | $20.20 | $19.26 | 2,316 |
| 2019-05-01 | $20.30 | $20.30 | $19.70 | $19.70 | $18.78 | 1,876 |
| 2019-04-30 | $20.15 | $20.15 | $20.15 | $20.15 | $19.21 | 0 |
| 2019-04-29 | $19.98 | $20.15 | $19.98 | $20.15 | $19.21 | 3,177 |
| 2019-04-26 | $20.06 | $20.06 | $20.06 | $20.06 | $19.13 | 287 |
| 2019-04-25 | $19.84 | $19.84 | $19.84 | $19.84 | $18.92 | 114 |
| 2019-04-24 | $19.87 | $20.15 | $19.87 | $20.15 | $19.21 | 698 |
| 2019-04-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.35 | 3 |
| 2019-04-22 | $20.29 | $20.30 | $20.29 | $20.30 | $19.35 | 831 |
| 2019-04-18 | $19.84 | $20.08 | $19.84 | $20.08 | $19.15 | 4,040 |
| 2019-04-17 | $19.73 | $20.17 | $19.39 | $19.56 | $18.65 | 2,231 |
| 2019-04-16 | $19.82 | $20.10 | $19.73 | $19.98 | $19.05 | 3,826 |
| 2019-04-15 | $19.70 | $19.95 | $19.70 | $19.95 | $19.02 | 808 |
| 2019-04-12 | $19.60 | $19.60 | $19.60 | $19.60 | $18.69 | 366 |
| 2019-04-11 | $19.44 | $19.44 | $19.44 | $19.44 | $18.53 | 980 |
| 2019-04-10 | $19.89 | $20.18 | $19.59 | $19.74 | $18.82 | 4,280 |
| 2019-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.07 | 0 |
| 2019-04-08 | $20.13 | $20.13 | $19.98 | $20.00 | $19.07 | 1,228 |
| 2019-04-05 | $19.53 | $19.81 | $19.53 | $19.60 | $18.69 | 6,918 |
| 2019-04-04 | $20.00 | $20.00 | $19.51 | $19.81 | $18.89 | 3,452 |
| 2019-04-03 | $20.30 | $20.30 | $19.46 | $19.46 | $18.55 | 2,718 |
| 2019-04-02 | $20.01 | $20.35 | $20.00 | $20.30 | $19.35 | 10,407 |
| 2019-04-01 | $19.80 | $20.29 | $19.58 | $19.80 | $18.88 | 7,173 |
| 2019-03-29 | $20.00 | $20.35 | $19.59 | $19.93 | $19.00 | 4,742 |
| 2019-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 1,780 |
| 2019-03-27 | $20.07 | $20.07 | $20.07 | $20.07 | $19.14 | 220 |
| 2019-03-26 | $21.50 | $21.50 | $21.20 | $21.45 | $20.45 | 2,228 |
| 2019-03-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 206 |
| 2019-03-22 | $21.55 | $21.55 | $21.02 | $21.02 | $20.04 | 1,230 |
| 2019-03-21 | $21.53 | $21.55 | $21.34 | $21.55 | $20.55 | 1,262 |
| 2019-03-20 | $21.80 | $21.80 | $21.51 | $21.51 | $20.39 | 416 |
| 2019-03-19 | $21.90 | $21.90 | $21.40 | $21.86 | $20.72 | 2,225 |
| 2019-03-18 | $21.41 | $21.95 | $21.41 | $21.95 | $20.81 | 2,529 |
| 2019-03-15 | $20.63 | $21.76 | $19.84 | $21.76 | $20.63 | 5,647 |
| 2019-03-14 | $21.83 | $21.83 | $21.68 | $21.68 | $20.55 | 470 |
| 2019-03-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.29 | 220 |
| 2019-03-12 | $20.71 | $20.71 | $20.71 | $20.71 | $19.63 | 143 |
| 2019-03-11 | $20.71 | $20.71 | $20.71 | $20.71 | $19.63 | 92 |
| 2019-03-08 | $20.71 | $20.71 | $20.71 | $20.71 | $19.63 | 144 |
| 2019-03-07 | $20.87 | $20.87 | $20.87 | $20.87 | $19.78 | 201 |
| 2019-03-06 | $20.42 | $20.88 | $20.42 | $20.88 | $19.79 | 396 |
| 2019-03-05 | $21.55 | $21.55 | $20.14 | $20.14 | $19.09 | 1,210 |
| 2019-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 159 |
| 2019-03-01 | $21.10 | $22.00 | $21.10 | $22.00 | $20.85 | 23,700 |
| 2019-02-28 | $21.03 | $21.11 | $21.00 | $21.11 | $20.01 | 629 |
| 2019-02-27 | $21.11 | $21.13 | $21.00 | $21.00 | $19.91 | 2,048 |
| 2019-02-26 | $21.11 | $21.11 | $21.00 | $21.00 | $19.91 | 6,661 |
| 2019-02-25 | $21.00 | $21.15 | $20.99 | $21.15 | $20.05 | 3,538 |
| 2019-02-22 | $21.00 | $21.00 | $20.92 | $20.92 | $19.83 | 13,473 |
| 2019-02-21 | $20.95 | $20.95 | $20.95 | $20.95 | $19.86 | 49 |
| 2019-02-20 | $20.95 | $20.95 | $20.95 | $20.95 | $19.86 | 99 |
| 2019-02-19 | $20.51 | $20.95 | $20.51 | $20.95 | $19.86 | 641 |
| 2019-02-15 | $20.56 | $20.92 | $20.51 | $20.51 | $19.44 | 605 |
| 2019-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.43 | 308 |
| 2019-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.43 | 2 |
| 2019-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.43 | 694 |
| 2019-02-11 | $20.51 | $20.51 | $20.50 | $20.50 | $19.43 | 1,892 |
| 2019-02-08 | $20.45 | $20.75 | $20.45 | $20.75 | $19.67 | 3,517 |
| 2019-02-07 | $20.46 | $20.46 | $20.45 | $20.45 | $19.39 | 1,470 |
| 2019-02-06 | $20.50 | $20.60 | $20.45 | $20.45 | $19.39 | 1,809 |
| 2019-02-05 | $20.45 | $20.96 | $20.45 | $20.45 | $19.39 | 822 |
| 2019-02-04 | $20.89 | $20.89 | $20.89 | $20.89 | $19.80 | 100 |
| 2019-02-01 | $20.39 | $20.40 | $20.30 | $20.40 | $19.34 | 3,673 |
| 2019-01-31 | $20.40 | $20.40 | $20.40 | $20.40 | $19.34 | 1,016 |
| 2019-01-30 | $20.00 | $20.16 | $20.00 | $20.00 | $18.96 | 2,604 |
| 2019-01-29 | $20.05 | $20.05 | $19.35 | $19.35 | $18.34 | 841 |
| 2019-01-28 | $20.00 | $20.15 | $20.00 | $20.15 | $19.10 | 507 |
| 2019-01-25 | $20.14 | $20.23 | $20.00 | $20.00 | $18.96 | 7,751 |
| 2019-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.96 | 11 |
| 2019-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.96 | 1,617 |
| 2019-01-22 | $20.26 | $20.26 | $20.00 | $20.07 | $19.02 | 2,491 |
| 2019-01-18 | $19.95 | $19.95 | $19.95 | $19.95 | $18.91 | 1,170 |
| 2019-01-17 | $19.40 | $20.36 | $19.40 | $19.95 | $18.91 | 1,980 |
| 2019-01-16 | $20.50 | $20.50 | $19.98 | $19.98 | $18.94 | 338 |
| 2019-01-15 | $20.70 | $20.76 | $20.00 | $20.00 | $18.96 | 2,073 |
| 2019-01-14 | $20.66 | $20.66 | $20.20 | $20.33 | $19.27 | 1,822 |
| 2019-01-11 | $20.30 | $20.30 | $20.25 | $20.30 | $19.24 | 8,648 |
| 2019-01-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.24 | 292 |
| 2019-01-09 | $20.25 | $20.35 | $20.25 | $20.35 | $19.29 | 1,415 |
| 2019-01-08 | $20.35 | $20.35 | $20.25 | $20.25 | $19.20 | 4,960 |
| 2019-01-07 | $20.15 | $20.15 | $20.00 | $20.00 | $18.96 | 1,074 |
| 2019-01-04 | $20.20 | $20.32 | $20.00 | $20.00 | $18.96 | 3,577 |
| 2019-01-03 | $20.02 | $20.69 | $20.02 | $20.25 | $19.20 | 2,657 |
| 2019-01-02 | $20.21 | $20.65 | $20.21 | $20.65 | $19.57 | 876 |
| 2018-12-31 | $20.00 | $20.49 | $20.00 | $20.12 | $19.07 | 3,699 |
| 2018-12-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.05 | 221 |
| 2018-12-27 | $20.00 | $20.60 | $18.76 | $19.50 | $18.48 | 10,262 |
| 2018-12-26 | $19.80 | $19.80 | $19.70 | $19.70 | $18.67 | 904 |
| 2018-12-24 | $19.76 | $19.76 | $19.76 | $19.76 | $18.73 | 239 |
| 2018-12-21 | $20.89 | $20.89 | $18.70 | $20.00 | $18.96 | 3,307 |
| 2018-12-20 | $20.89 | $20.89 | $19.38 | $20.18 | $19.13 | 7,317 |
| 2018-12-19 | $21.23 | $21.30 | $20.75 | $21.05 | $19.95 | 56,479 |
| 2018-12-18 | $21.18 | $21.30 | $20.79 | $21.30 | $20.19 | 8,961 |
| 2018-12-17 | $20.68 | $21.45 | $20.50 | $21.20 | $20.10 | 12,979 |
| 2018-12-14 | $20.89 | $20.89 | $20.89 | $20.89 | $19.80 | 252 |
| 2018-12-13 | $20.56 | $20.95 | $20.56 | $20.89 | $19.80 | 1,646 |
| 2018-12-12 | $20.95 | $20.95 | $20.95 | $20.95 | $19.86 | 434 |
| 2018-12-11 | $21.41 | $21.41 | $20.50 | $21.01 | $19.92 | 265,925 |
| 2018-12-10 | $21.58 | $21.58 | $21.50 | $21.54 | $20.42 | 1,936 |
| 2018-12-07 | $21.70 | $21.78 | $21.50 | $21.56 | $20.44 | 18,735 |
| 2018-12-06 | $22.05 | $22.30 | $21.67 | $21.67 | $20.54 | 541 |
| 2018-12-04 | $21.58 | $22.35 | $21.55 | $22.20 | $21.04 | 1,761 |
| 2018-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 41 |
| 2018-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 876 |
| 2018-11-29 | $22.20 | $22.69 | $22.00 | $22.23 | $21.07 | 2,265 |
| 2018-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 134 |
| 2018-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 500 |
| 2018-11-26 | $21.72 | $21.81 | $21.70 | $21.81 | $20.67 | 1,728 |
| 2018-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 2 |
| 2018-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 8 |
| 2018-11-20 | $21.60 | $22.00 | $21.50 | $21.50 | $20.38 | 3,034 |
| 2018-11-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 64 |
| 2018-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 72 |
| 2018-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 104 |
| 2018-11-14 | $22.01 | $22.01 | $22.01 | $22.01 | $20.86 | 156 |
| 2018-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.85 | 190 |
| 2018-11-12 | $22.11 | $22.11 | $22.11 | $22.11 | $20.96 | 70 |
| 2018-11-09 | $22.11 | $22.11 | $22.11 | $22.11 | $20.96 | 544 |
| 2018-11-08 | $21.89 | $22.11 | $21.89 | $22.11 | $20.96 | 677 |
| 2018-11-07 | $22.00 | $22.00 | $21.81 | $22.00 | $20.85 | 1,650 |
| 2018-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.38 | 0 |
| 2018-11-05 | $21.85 | $22.10 | $21.50 | $21.50 | $20.38 | 1,422 |
| 2018-11-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.95 | 730 |
| 2018-11-01 | $22.19 | $22.19 | $22.19 | $22.19 | $21.03 | 175 |
| 2018-10-31 | $21.14 | $21.62 | $21.03 | $21.62 | $20.49 | 736 |
| 2018-10-30 | $21.00 | $21.20 | $21.00 | $21.20 | $20.10 | 648 |
| 2018-10-29 | $22.01 | $22.01 | $22.00 | $22.00 | $20.85 | 604 |
| 2018-10-26 | $21.90 | $21.90 | $21.66 | $21.66 | $20.53 | 632 |
| 2018-10-25 | $22.78 | $22.85 | $22.12 | $22.12 | $20.97 | 1,318 |
| 2018-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 1,229 |
| 2018-10-23 | $22.51 | $23.00 | $22.50 | $22.95 | $21.76 | 3,354 |
| 2018-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 3,634 |
| 2018-10-19 | $22.85 | $22.85 | $22.85 | $22.85 | $21.66 | 44 |
| 2018-10-18 | $22.85 | $22.85 | $22.85 | $22.85 | $21.66 | 5 |
| 2018-10-17 | $22.40 | $22.96 | $22.40 | $22.85 | $21.66 | 668 |
| 2018-10-16 | $23.00 | $23.00 | $22.89 | $23.00 | $21.80 | 2,489 |
| 2018-10-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 43 |
| 2018-10-12 | $22.51 | $23.00 | $22.50 | $22.75 | $21.57 | 1,758 |
| 2018-10-11 | $22.50 | $22.75 | $22.11 | $22.75 | $21.57 | 2,608 |
| 2018-10-10 | $22.89 | $22.89 | $22.50 | $22.50 | $21.33 | 767 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 1,207 |
| 2018-10-08 | $22.01 | $22.01 | $22.01 | $22.01 | $20.86 | 206 |
| 2018-10-05 | $22.01 | $22.01 | $22.01 | $22.01 | $20.86 | 139 |
| 2018-10-04 | $22.39 | $22.60 | $22.00 | $22.50 | $21.33 | 3,233 |
| 2018-10-03 | $22.74 | $23.00 | $22.50 | $22.50 | $21.33 | 6,579 |
| 2018-10-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.98 | 68 |
| 2018-10-01 | $23.40 | $23.40 | $23.00 | $23.19 | $21.98 | 3,906 |
| 2018-09-28 | $23.40 | $23.55 | $23.05 | $23.05 | $21.85 | 1,015 |
| 2018-09-27 | $23.69 | $23.75 | $23.41 | $23.70 | $22.47 | 5,160 |
| 2018-09-26 | $23.56 | $23.56 | $23.56 | $23.56 | $22.33 | 114 |
| 2018-09-25 | $23.80 | $23.80 | $23.66 | $23.66 | $22.43 | 1,791 |
| 2018-09-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.40 | 148 |
| 2018-09-21 | $23.73 | $23.73 | $23.73 | $23.73 | $22.49 | 3,635 |
| 2018-09-20 | $24.50 | $24.70 | $24.05 | $24.65 | $23.24 | 4,873 |
| 2018-09-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.53 | 414 |
| 2018-09-18 | $24.93 | $24.95 | $24.93 | $24.95 | $23.53 | 965 |
| 2018-09-17 | $24.93 | $24.95 | $24.93 | $24.95 | $23.53 | 400 |
| 2018-09-14 | $24.87 | $24.93 | $24.30 | $24.56 | $23.16 | 1,109 |
| 2018-09-13 | $24.95 | $24.95 | $24.13 | $24.36 | $22.97 | 2,089 |
| 2018-09-12 | $24.92 | $24.95 | $24.32 | $24.95 | $23.53 | 2,904 |
| 2018-09-11 | $24.46 | $24.92 | $23.97 | $24.58 | $23.18 | 5,919 |
| 2018-09-10 | $24.95 | $24.95 | $24.50 | $24.50 | $23.10 | 283 |
| 2018-09-07 | $24.95 | $24.95 | $24.95 | $24.95 | $23.53 | 1 |
| 2018-09-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.53 | 500 |
| 2018-09-05 | $24.36 | $24.86 | $24.36 | $24.86 | $23.44 | 200 |
| 2018-09-04 | $25.00 | $25.00 | $24.36 | $24.92 | $23.50 | 400 |
| 2018-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.48 | 158 |
| 2018-08-30 | $24.34 | $24.78 | $24.34 | $24.78 | $23.37 | 211 |
| 2018-08-29 | $24.27 | $24.90 | $24.27 | $24.87 | $23.45 | 405 |
| 2018-08-28 | $24.90 | $24.90 | $24.80 | $24.80 | $23.39 | 8,528 |
| 2018-08-27 | $24.68 | $24.90 | $24.45 | $24.45 | $23.06 | 2,668 |
| 2018-08-24 | $24.13 | $24.90 | $24.06 | $24.85 | $23.43 | 4,865 |
| 2018-08-23 | $23.90 | $24.51 | $23.90 | $24.30 | $22.91 | 2,778 |
| 2018-08-22 | $23.68 | $24.74 | $23.48 | $24.74 | $23.33 | 3,230 |
| 2018-08-21 | $24.26 | $24.26 | $24.26 | $24.26 | $22.88 | 91 |
| 2018-08-20 | $23.50 | $24.26 | $23.21 | $24.26 | $22.88 | 3,007 |
| 2018-08-17 | $23.10 | $24.20 | $22.45 | $24.20 | $22.82 | 6,080 |
| 2018-08-16 | $23.90 | $24.22 | $23.90 | $24.22 | $22.84 | 1,618 |
| 2018-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.63 | 1,120 |
| 2018-08-14 | $24.18 | $24.18 | $24.18 | $24.18 | $22.80 | 0 |
| 2018-08-13 | $24.20 | $24.25 | $24.18 | $24.18 | $22.80 | 1,038 |
| 2018-08-10 | $24.26 | $24.30 | $24.26 | $24.29 | $22.90 | 650 |
| 2018-08-09 | $24.37 | $24.37 | $24.37 | $24.37 | $22.98 | 0 |
| 2018-08-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.98 | 28 |
| 2018-08-07 | $24.37 | $24.37 | $24.37 | $24.37 | $22.98 | 0 |
| 2018-08-06 | $24.37 | $24.37 | $24.37 | $24.37 | $22.98 | 0 |
| 2018-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $22.98 | 255 |
| 2018-08-02 | $24.35 | $24.70 | $24.35 | $24.70 | $23.29 | 213 |
| 2018-08-01 | $24.30 | $24.70 | $24.30 | $24.69 | $23.28 | 1,432 |
| 2018-07-31 | $24.30 | $24.68 | $24.30 | $24.36 | $22.97 | 951 |
| 2018-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.57 | 0 |
| 2018-07-27 | $25.00 | $25.00 | $24.40 | $25.00 | $23.57 | 8,406 |
| 2018-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.10 | 0 |
| 2018-07-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.10 | 0 |
| 2018-07-24 | $24.45 | $24.50 | $24.45 | $24.50 | $23.10 | 360 |
| 2018-07-23 | $24.41 | $24.50 | $24.41 | $24.50 | $23.10 | 417 |
| 2018-07-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.39 | 212 |
| 2018-07-19 | $24.28 | $25.04 | $24.28 | $24.43 | $23.04 | 14,226 |
| 2018-07-18 | $24.50 | $24.83 | $24.50 | $24.83 | $23.41 | 493 |
| 2018-07-17 | $24.83 | $24.83 | $24.83 | $24.83 | $23.41 | 142 |
| 2018-07-16 | $24.25 | $24.50 | $24.25 | $24.50 | $23.10 | 782 |
| 2018-07-13 | $24.32 | $24.76 | $24.25 | $24.76 | $23.35 | 501 |
| 2018-07-12 | $24.50 | $24.65 | $24.25 | $24.25 | $22.87 | 1,111 |
| 2018-07-11 | $24.28 | $24.54 | $24.25 | $24.25 | $22.87 | 1,162 |
| 2018-07-10 | $24.25 | $24.81 | $24.25 | $24.43 | $23.04 | 2,159 |
| 2018-07-09 | $24.31 | $24.60 | $24.31 | $24.60 | $23.20 | 444 |
| 2018-07-06 | $24.77 | $24.77 | $24.77 | $24.77 | $23.36 | 129 |
| 2018-07-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.10 | 34 |
| 2018-07-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.10 | 33 |
| 2018-07-02 | $24.55 | $24.55 | $23.94 | $24.50 | $23.10 | 907 |
| 2018-06-29 | $23.92 | $24.35 | $23.90 | $23.90 | $22.54 | 740 |
| 2018-06-28 | $24.24 | $24.32 | $24.23 | $24.29 | $22.90 | 3,504 |
| 2018-06-27 | $23.66 | $24.63 | $23.20 | $24.12 | $22.74 | 13,254 |
| 2018-06-26 | $23.10 | $24.35 | $22.95 | $24.35 | $22.96 | 5,221 |
| 2018-06-25 | $24.10 | $24.51 | $23.57 | $23.57 | $22.23 | 9,394 |
| 2018-06-22 | $24.30 | $24.65 | $22.68 | $24.15 | $22.77 | 12,885 |
| 2018-06-21 | $23.60 | $24.15 | $22.73 | $24.15 | $22.77 | 2,397 |
| 2018-06-20 | $24.00 | $24.52 | $23.00 | $24.49 | $23.09 | 6,617 |
| 2018-06-19 | $24.00 | $24.60 | $24.00 | $24.60 | $23.20 | 7,379 |
| 2018-06-18 | $24.65 | $24.65 | $23.24 | $24.35 | $22.96 | 8,718 |
| 2018-06-15 | $23.16 | $24.16 | $23.16 | $24.16 | $22.78 | 9,582 |
| 2018-06-14 | $21.60 | $23.50 | $21.60 | $23.47 | $22.13 | 11,084 |
| 2018-06-13 | $22.42 | $22.81 | $22.42 | $22.81 | $21.51 | 6,129 |
| 2018-06-12 | $21.45 | $22.49 | $21.39 | $22.49 | $21.21 | 1,904 |
| 2018-06-11 | $21.33 | $21.33 | $21.33 | $21.33 | $20.11 | 356 |
| 2018-06-08 | $21.87 | $21.87 | $21.36 | $21.36 | $20.14 | 592 |
| 2018-06-07 | $22.14 | $22.14 | $21.99 | $22.05 | $20.79 | 688 |
| 2018-06-06 | $21.15 | $21.87 | $21.15 | $21.30 | $20.09 | 5,406 |
| 2018-06-05 | $21.11 | $21.61 | $21.10 | $21.38 | $20.16 | 12,511 |
| 2018-06-04 | $21.11 | $21.64 | $21.04 | $21.04 | $19.84 | 505 |
| 2018-06-01 | $21.08 | $21.65 | $20.91 | $21.65 | $20.42 | 19,327 |
| 2018-05-31 | $21.00 | $21.00 | $20.50 | $20.54 | $19.37 | 14,135 |
| 2018-05-30 | $20.90 | $21.15 | $20.33 | $20.33 | $19.17 | 4,367 |
| 2018-05-29 | $21.10 | $21.15 | $20.47 | $20.74 | $19.56 | 4,753 |
| 2018-05-25 | $20.42 | $20.75 | $20.42 | $20.52 | $19.35 | 1,552 |
| 2018-05-24 | $21.12 | $21.12 | $20.74 | $20.75 | $19.57 | 3,228 |
| 2018-05-23 | $21.00 | $21.00 | $20.46 | $20.65 | $19.47 | 6,572 |
| 2018-05-22 | $20.83 | $20.88 | $20.58 | $20.58 | $19.41 | 3,920 |
| 2018-05-21 | $20.70 | $20.70 | $20.20 | $20.53 | $19.36 | 4,219 |
| 2018-05-18 | $20.92 | $20.92 | $20.92 | $20.92 | $19.73 | 99 |
| 2018-05-17 | $20.54 | $20.99 | $20.30 | $20.92 | $19.73 | 8,167 |
| 2018-05-16 | $21.06 | $21.18 | $20.51 | $20.51 | $19.34 | 4,323 |
| 2018-05-15 | $20.54 | $20.79 | $20.42 | $20.77 | $19.59 | 4,977 |
| 2018-05-14 | $21.12 | $21.16 | $20.78 | $20.80 | $19.61 | 2,865 |
| 2018-05-11 | $21.14 | $21.14 | $20.47 | $20.88 | $19.69 | 7,143 |
| 2018-05-10 | $20.53 | $21.33 | $20.53 | $21.30 | $20.09 | 6,973 |
| 2018-05-09 | $20.44 | $20.44 | $20.20 | $20.20 | $19.05 | 520 |
| 2018-05-08 | $20.28 | $20.28 | $20.25 | $20.25 | $19.10 | 915 |
| 2018-05-07 | $20.21 | $20.21 | $20.21 | $20.21 | $19.06 | 352 |
| 2018-05-04 | $20.26 | $20.26 | $20.26 | $20.26 | $19.10 | 25 |
| 2018-05-03 | $20.26 | $20.26 | $20.26 | $20.26 | $19.10 | 55 |
| 2018-05-02 | $20.26 | $20.26 | $20.26 | $20.26 | $19.10 | 2 |
| 2018-05-01 | $20.26 | $20.26 | $20.26 | $20.26 | $19.10 | 300 |
| 2018-04-30 | $20.03 | $20.45 | $20.03 | $20.03 | $18.89 | 535 |
| 2018-04-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.05 | 212 |
| 2018-04-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.05 | 145 |
| 2018-04-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.05 | 83 |
| 2018-04-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.05 | 200 |
| 2018-04-23 | $20.11 | $20.11 | $20.11 | $20.11 | $18.96 | 70 |
| 2018-04-20 | $20.11 | $20.11 | $20.11 | $20.11 | $18.96 | 443 |
| 2018-04-19 | $20.05 | $20.12 | $20.00 | $20.12 | $18.97 | 10,868 |
| 2018-04-18 | $20.01 | $20.05 | $20.01 | $20.05 | $18.91 | 1,146 |
| 2018-04-17 | $20.12 | $20.12 | $20.12 | $20.12 | $18.97 | 215 |
| 2018-04-16 | $20.12 | $20.13 | $20.10 | $20.12 | $18.97 | 1,050 |
| 2018-04-13 | $20.01 | $20.20 | $20.00 | $20.20 | $19.05 | 27,126 |
| 2018-04-12 | $20.10 | $20.20 | $20.10 | $20.20 | $19.05 | 568 |
| 2018-04-11 | $20.11 | $20.11 | $20.11 | $20.11 | $18.96 | 118 |
| 2018-04-10 | $20.00 | $20.11 | $20.00 | $20.11 | $18.96 | 7,014 |
| 2018-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.86 | 658 |
| 2018-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.86 | 25 |
| 2018-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $18.86 | 112 |
| 2018-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.86 | 21 |
| 2018-04-03 | $19.90 | $20.15 | $19.90 | $20.00 | $18.86 | 1,026 |
| 2018-04-02 | $20.00 | $20.13 | $20.00 | $20.00 | $18.86 | 8,023 |
| 2018-03-29 | $19.90 | $20.00 | $19.90 | $20.00 | $18.86 | 1,033 |
| 2018-03-28 | $20.00 | $20.02 | $19.97 | $20.00 | $18.86 | 2,659 |
| 2018-03-27 | $20.15 | $20.15 | $20.15 | $20.15 | $19.00 | 1,238 |
| 2018-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.86 | 77 |
| 2018-03-23 | $19.90 | $20.00 | $19.90 | $20.00 | $18.86 | 899 |
| 2018-03-22 | $20.05 | $20.05 | $19.92 | $20.00 | $18.86 | 1,561 |
| 2018-03-21 | $20.01 | $20.18 | $20.00 | $20.06 | $18.82 | 13,286 |
| 2018-03-20 | $20.20 | $20.20 | $20.00 | $20.00 | $18.77 | 5,143 |
| 2018-03-19 | $20.07 | $20.32 | $20.00 | $20.00 | $18.77 | 8,948 |
| 2018-03-16 | $20.01 | $20.18 | $20.00 | $20.00 | $18.77 | 14,509 |
| 2018-03-15 | $20.05 | $20.40 | $20.00 | $20.00 | $18.77 | 6,614 |
| 2018-03-14 | $20.00 | $20.45 | $20.00 | $20.05 | $18.81 | 6,403 |
| 2018-03-13 | $19.93 | $20.45 | $19.90 | $20.45 | $19.19 | 8,228 |
| 2018-03-12 | $20.05 | $20.25 | $19.90 | $19.91 | $18.68 | 3,361 |
| 2018-03-09 | $19.93 | $20.20 | $19.93 | $20.20 | $18.95 | 3,793 |
| 2018-03-08 | $20.15 | $20.15 | $20.05 | $20.10 | $18.86 | 2,380 |
| 2018-03-07 | $19.93 | $20.20 | $19.91 | $19.91 | $18.68 | 3,285 |
| 2018-03-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.67 | 292 |
| 2018-03-05 | $20.08 | $20.20 | $20.08 | $20.20 | $18.95 | 2,313 |
| 2018-03-02 | $19.99 | $19.99 | $19.99 | $19.99 | $18.76 | 42 |
| 2018-03-01 | $20.00 | $20.00 | $19.99 | $19.99 | $18.76 | 482 |
| 2018-02-28 | $19.90 | $19.90 | $19.90 | $19.90 | $18.67 | 235 |
| 2018-02-27 | $20.01 | $20.10 | $20.01 | $20.06 | $18.82 | 8,123 |
| 2018-02-26 | $19.88 | $19.88 | $19.88 | $19.88 | $18.65 | 100 |
| 2018-02-23 | $19.75 | $20.08 | $19.75 | $20.05 | $18.81 | 2,708 |
| 2018-02-22 | $19.98 | $19.98 | $19.98 | $19.98 | $18.75 | 211 |
| 2018-02-21 | $19.21 | $19.98 | $19.21 | $19.98 | $18.75 | 3,498 |
| 2018-02-20 | $19.90 | $19.98 | $19.90 | $19.98 | $18.75 | 2,300 |
| 2018-02-16 | $19.90 | $19.99 | $19.90 | $19.99 | $18.76 | 4,800 |
| 2018-02-15 | $19.80 | $19.90 | $19.80 | $19.85 | $18.62 | 9,925 |
| 2018-02-14 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 116 |
| 2018-02-13 | $20.00 | $20.00 | $19.21 | $19.91 | $18.68 | 886 |
| 2018-02-12 | $19.95 | $19.95 | $19.91 | $19.94 | $18.71 | 2,909 |
| 2018-02-09 | $19.95 | $19.95 | $19.95 | $19.95 | $18.72 | 341 |
| 2018-02-08 | $20.01 | $20.01 | $20.01 | $20.01 | $18.78 | 1 |
| 2018-02-07 | $20.00 | $20.01 | $19.90 | $20.01 | $18.78 | 87,334 |
| 2018-02-06 | $20.10 | $20.15 | $20.07 | $20.12 | $18.88 | 10,349 |
| 2018-02-05 | $20.15 | $20.15 | $20.15 | $20.15 | $18.91 | 528 |
| 2018-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.95 | 329 |
| 2018-02-01 | $20.04 | $20.08 | $20.00 | $20.06 | $18.82 | 3,270 |
| 2018-01-31 | $20.26 | $20.26 | $20.26 | $20.26 | $19.01 | 36 |
| 2018-01-30 | $20.15 | $20.30 | $20.04 | $20.26 | $19.01 | 3,090 |
| 2018-01-29 | $20.30 | $20.30 | $20.30 | $20.30 | $19.05 | 0 |
| 2018-01-26 | $20.30 | $20.30 | $20.30 | $20.30 | $19.05 | 47 |
| 2018-01-25 | $20.30 | $20.30 | $20.30 | $20.30 | $19.05 | 0 |
| 2018-01-24 | $20.17 | $20.30 | $20.17 | $20.30 | $19.05 | 1,300 |
| 2018-01-23 | $20.23 | $20.32 | $20.20 | $20.20 | $18.95 | 1,150 |
| 2018-01-22 | $20.23 | $20.23 | $20.23 | $20.23 | $18.98 | 96 |
| 2018-01-19 | $20.23 | $20.23 | $20.23 | $20.23 | $18.98 | 151 |
| 2018-01-18 | $20.15 | $20.25 | $20.13 | $20.25 | $19.00 | 1,345 |
| 2018-01-17 | $20.15 | $20.15 | $20.12 | $20.12 | $18.88 | 500 |
| 2018-01-16 | $19.77 | $20.38 | $19.75 | $20.38 | $19.12 | 1,294 |
| 2018-01-12 | $19.80 | $19.80 | $19.71 | $19.75 | $18.53 | 9,021 |
| 2018-01-11 | $19.75 | $19.90 | $19.74 | $19.90 | $18.67 | 22,246 |
| 2018-01-10 | $19.75 | $19.76 | $19.75 | $19.76 | $18.54 | 2,507 |
| 2018-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 2,056 |
| 2018-01-08 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 1,110 |
| 2018-01-05 | $19.78 | $19.78 | $19.78 | $19.78 | $18.56 | 265 |
| 2018-01-04 | $19.75 | $19.80 | $19.70 | $19.71 | $18.49 | 1,418 |
| 2018-01-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 45 |
| 2018-01-02 | $19.70 | $19.77 | $19.40 | $19.40 | $18.20 | 696 |
| 2017-12-29 | $19.70 | $19.70 | $19.66 | $19.66 | $18.45 | 433 |
| 2017-12-28 | $19.55 | $19.55 | $19.47 | $19.50 | $18.30 | 5,135 |
| 2017-12-27 | $19.50 | $19.50 | $19.49 | $19.49 | $18.29 | 3,225 |
| 2017-12-26 | $19.70 | $19.71 | $19.59 | $19.59 | $18.38 | 3,443 |
| 2017-12-22 | $19.62 | $19.62 | $19.62 | $19.62 | $18.41 | 443 |
| 2017-12-21 | $19.62 | $19.63 | $19.62 | $19.62 | $18.41 | 2,093 |
| 2017-12-20 | $19.63 | $19.75 | $19.60 | $19.60 | $18.39 | 10,500 |
| 2017-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 14 |
| 2017-12-18 | $20.00 | $20.00 | $19.63 | $20.00 | $18.77 | 3,099 |
| 2017-12-15 | $19.51 | $19.95 | $19.51 | $19.95 | $18.72 | 9,604 |
| 2017-12-14 | $19.73 | $19.75 | $19.59 | $19.60 | $18.39 | 5,589 |
| 2017-12-13 | $19.60 | $19.67 | $19.60 | $19.65 | $18.44 | 9,300 |
| 2017-12-12 | $19.79 | $19.79 | $19.41 | $19.65 | $18.44 | 1,201 |
| 2017-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.06 | 3 |
| 2017-12-08 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 25 |
| 2017-12-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.62 | 256 |
| 2017-12-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.44 | 213 |
| 2017-12-05 | $19.68 | $19.82 | $19.68 | $19.82 | $18.60 | 446 |
| 2017-12-04 | $19.89 | $19.95 | $19.85 | $19.85 | $18.62 | 813 |
| 2017-12-01 | $19.90 | $19.90 | $19.87 | $19.87 | $18.64 | 1,252 |
| 2017-11-30 | $19.70 | $19.90 | $19.65 | $19.90 | $18.67 | 5,822 |
| 2017-11-29 | $19.60 | $19.75 | $19.60 | $19.65 | $18.44 | 2,774 |
| 2017-11-28 | $19.73 | $19.75 | $19.48 | $19.48 | $18.28 | 7,701 |
| 2017-11-27 | $19.73 | $19.73 | $19.73 | $19.73 | $18.51 | 0 |
| 2017-11-24 | $19.73 | $19.73 | $19.73 | $19.73 | $18.51 | 347 |
| 2017-11-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.39 | 1 |
| 2017-11-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.34 | 186 |
| 2017-11-20 | $19.95 | $19.95 | $19.92 | $19.92 | $18.69 | 327 |
| 2017-11-17 | $19.88 | $19.92 | $19.88 | $19.90 | $18.67 | 1,794 |
| 2017-11-16 | $19.50 | $19.99 | $19.50 | $19.99 | $18.76 | 7,631 |
| 2017-11-15 | $19.52 | $19.52 | $19.52 | $19.52 | $18.31 | 86 |
| 2017-11-14 | $19.51 | $19.56 | $19.50 | $19.52 | $18.31 | 1,101 |
| 2017-11-13 | $19.51 | $19.51 | $19.51 | $19.51 | $18.31 | 1 |
| 2017-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 103 |
| 2017-11-09 | $19.60 | $19.60 | $19.60 | $19.60 | $18.39 | 143 |
| 2017-11-08 | $19.57 | $19.60 | $19.50 | $19.60 | $18.39 | 2,718 |
| 2017-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 312 |
| 2017-11-06 | $19.49 | $19.49 | $19.49 | $19.49 | $18.29 | 612 |
| 2017-11-03 | $19.69 | $19.69 | $19.40 | $19.40 | $18.20 | 821 |
| 2017-11-02 | $19.40 | $19.60 | $19.40 | $19.60 | $18.39 | 2,451 |
| 2017-11-01 | $19.53 | $19.53 | $19.50 | $19.50 | $18.30 | 498 |
| 2017-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 512 |
| 2017-10-30 | $19.50 | $19.50 | $19.40 | $19.50 | $18.30 | 4,261 |
| 2017-10-27 | $19.27 | $19.27 | $19.27 | $19.27 | $18.08 | 159 |
| 2017-10-26 | $19.50 | $19.60 | $19.30 | $19.33 | $18.14 | 7,992 |
| 2017-10-25 | $19.31 | $19.50 | $19.30 | $19.50 | $18.30 | 3,199 |
| 2017-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 1 |
| 2017-10-23 | $19.49 | $19.50 | $19.48 | $19.50 | $18.30 | 1,050 |
| 2017-10-20 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 25 |
| 2017-10-19 | $19.30 | $19.30 | $19.30 | $19.30 | $18.11 | 12 |
| 2017-10-18 | $19.56 | $19.56 | $19.30 | $19.30 | $18.11 | 1,417 |
| 2017-10-17 | $19.45 | $19.45 | $19.45 | $19.45 | $18.25 | 118 |
| 2017-10-16 | $19.25 | $19.50 | $19.25 | $19.50 | $18.30 | 1,163 |
| 2017-10-13 | $19.40 | $19.45 | $19.40 | $19.40 | $18.20 | 3,645 |
| 2017-10-12 | $19.21 | $19.48 | $19.21 | $19.22 | $18.03 | 7,925 |
| 2017-10-11 | $19.50 | $19.50 | $19.10 | $19.23 | $18.04 | 4,701 |
| 2017-10-10 | $19.56 | $19.56 | $19.56 | $19.56 | $18.35 | 20 |
| 2017-10-09 | $19.56 | $19.56 | $19.56 | $19.56 | $18.35 | 1 |
| 2017-10-06 | $19.56 | $19.56 | $19.56 | $19.56 | $18.35 | 390 |
| 2017-10-05 | $19.51 | $19.51 | $19.49 | $19.49 | $18.29 | 3,756 |
| 2017-10-04 | $19.54 | $19.70 | $19.50 | $19.50 | $18.30 | 8,950 |
| 2017-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 269 |
| 2017-10-02 | $19.40 | $19.49 | $19.30 | $19.40 | $18.20 | 8,404 |
| 2017-09-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 161 |
| 2017-09-28 | $19.45 | $19.50 | $19.34 | $19.39 | $18.20 | 11,449 |
| 2017-09-27 | $19.38 | $19.45 | $19.38 | $19.45 | $18.25 | 573 |
| 2017-09-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.25 | 2 |
| 2017-09-25 | $19.50 | $19.50 | $19.40 | $19.45 | $18.25 | 5,558 |
| 2017-09-22 | $19.55 | $19.55 | $19.55 | $19.55 | $18.34 | 684 |
| 2017-09-21 | $19.63 | $19.65 | $19.50 | $19.50 | $18.20 | 920 |
| 2017-09-20 | $19.65 | $19.70 | $19.65 | $19.66 | $18.35 | 12,174 |
| 2017-09-19 | $19.62 | $19.65 | $19.58 | $19.65 | $18.34 | 2,548 |
| 2017-09-18 | $19.60 | $19.60 | $19.60 | $19.60 | $18.30 | 7 |
| 2017-09-15 | $19.31 | $19.60 | $19.31 | $19.60 | $18.30 | 401 |
| 2017-09-14 | $19.58 | $19.58 | $19.58 | $19.58 | $18.28 | 109 |
| 2017-09-13 | $19.58 | $19.58 | $19.58 | $19.58 | $18.28 | 104 |
| 2017-09-12 | $19.58 | $19.58 | $19.58 | $19.58 | $18.28 | 44 |
| 2017-09-11 | $19.40 | $19.58 | $19.40 | $19.58 | $18.28 | 1,832 |
| 2017-09-08 | $19.59 | $19.59 | $19.59 | $19.59 | $18.29 | 100 |
| 2017-09-07 | $19.32 | $19.65 | $19.32 | $19.32 | $18.04 | 502 |
| 2017-09-06 | $19.56 | $19.56 | $19.34 | $19.34 | $18.05 | 237 |
| 2017-09-05 | $19.64 | $19.64 | $19.64 | $19.64 | $18.33 | 312 |
| 2017-09-01 | $19.50 | $19.53 | $19.47 | $19.47 | $18.18 | 3,469 |
| 2017-08-31 | $19.77 | $19.77 | $19.34 | $19.45 | $18.16 | 4,588 |
| 2017-08-30 | $19.83 | $19.83 | $19.65 | $19.65 | $18.34 | 273 |
| 2017-08-29 | $19.79 | $19.85 | $19.79 | $19.85 | $18.53 | 248 |
| 2017-08-28 | $19.70 | $19.85 | $19.70 | $19.70 | $18.39 | 2,335 |
| 2017-08-25 | $19.68 | $19.68 | $19.68 | $19.68 | $18.37 | 34 |
| 2017-08-24 | $19.68 | $19.68 | $19.68 | $19.68 | $18.37 | 507 |
| 2017-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.44 | 4 |
| 2017-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.44 | 0 |
| 2017-08-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.44 | 915 |
| 2017-08-18 | $20.02 | $20.02 | $20.02 | $20.02 | $18.69 | 288 |
| 2017-08-17 | $19.99 | $20.04 | $19.99 | $20.04 | $18.71 | 3,131 |
| 2017-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 202 |
| 2017-08-15 | $19.78 | $19.78 | $19.78 | $19.78 | $18.47 | 0 |
| 2017-08-14 | $19.78 | $19.78 | $19.78 | $19.78 | $18.47 | 70 |
| 2017-08-11 | $20.11 | $20.11 | $19.78 | $19.78 | $18.47 | 555 |
| 2017-08-10 | $20.23 | $20.32 | $20.15 | $20.23 | $18.88 | 2,513 |
| 2017-08-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.04 | 149 |
| 2017-08-08 | $20.40 | $20.40 | $20.40 | $20.40 | $19.04 | 0 |
| 2017-08-07 | $20.40 | $20.43 | $20.37 | $20.40 | $19.04 | 1,299 |
| 2017-08-04 | $20.34 | $20.34 | $20.34 | $20.34 | $18.98 | 14 |
| 2017-08-03 | $20.34 | $20.34 | $20.34 | $20.34 | $18.98 | 63 |
| 2017-08-02 | $20.39 | $20.39 | $20.27 | $20.34 | $18.98 | 500 |
| 2017-08-01 | $20.27 | $20.27 | $20.27 | $20.27 | $18.92 | 298 |
| 2017-07-31 | $20.15 | $20.15 | $20.15 | $20.15 | $18.81 | 127 |
| 2017-07-28 | $19.80 | $19.80 | $19.80 | $19.80 | $18.48 | 17 |
| 2017-07-27 | $19.85 | $19.85 | $19.80 | $19.80 | $18.48 | 1,075 |
| 2017-07-26 | $20.25 | $20.30 | $20.25 | $20.30 | $18.95 | 3,139 |
| 2017-07-25 | $20.22 | $20.30 | $20.18 | $20.18 | $18.84 | 4,110 |
| 2017-07-24 | $20.00 | $20.23 | $20.00 | $20.20 | $18.86 | 8,190 |
| 2017-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 1,775 |
| 2017-07-20 | $19.62 | $20.00 | $19.62 | $20.00 | $18.67 | 322 |
| 2017-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 24 |
| 2017-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 293 |
| 2017-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 197 |
| 2017-07-14 | $20.00 | $20.00 | $19.75 | $20.00 | $18.67 | 6,750 |
| 2017-07-13 | $19.93 | $20.00 | $19.89 | $20.00 | $18.67 | 13,291 |
| 2017-07-12 | $19.90 | $19.90 | $19.85 | $19.85 | $18.53 | 336 |
| 2017-07-11 | $19.50 | $19.50 | $19.45 | $19.45 | $18.16 | 3,115 |
| 2017-07-10 | $19.49 | $19.70 | $19.49 | $19.70 | $18.39 | 2,714 |
| 2017-07-07 | $19.49 | $19.50 | $19.48 | $19.50 | $18.20 | 3,531 |
| 2017-07-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.20 | 16 |
| 2017-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.20 | 2,794 |
| 2017-07-03 | $19.50 | $19.50 | $19.49 | $19.49 | $18.19 | 320 |
| 2017-06-30 | $19.45 | $19.50 | $19.45 | $19.50 | $18.20 | 2,687 |
| 2017-06-29 | $19.67 | $19.67 | $19.67 | $19.67 | $18.36 | 54 |
| 2017-06-28 | $19.55 | $19.67 | $19.55 | $19.67 | $18.36 | 3,372 |
| 2017-06-27 | $19.50 | $19.52 | $19.45 | $19.46 | $18.17 | 12,325 |
| 2017-06-26 | $19.70 | $19.70 | $19.70 | $19.70 | $18.39 | 150 |
| 2017-06-23 | $19.70 | $19.85 | $19.70 | $19.73 | $18.42 | 5,880 |
| 2017-06-22 | $19.71 | $19.71 | $19.60 | $19.60 | $18.30 | 7,224 |
| 2017-06-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.44 | 2,208 |
| 2017-06-20 | $19.88 | $19.88 | $19.88 | $19.88 | $18.56 | 3 |
| 2017-06-19 | $19.75 | $19.88 | $19.75 | $19.88 | $18.56 | 504 |
| 2017-06-16 | $19.72 | $19.93 | $19.70 | $19.70 | $18.39 | 2,211 |
| 2017-06-15 | $19.92 | $19.95 | $19.79 | $19.95 | $18.62 | 1,345 |
| 2017-06-14 | $19.89 | $19.89 | $19.89 | $19.89 | $18.57 | 93 |
| 2017-06-13 | $19.87 | $19.89 | $19.87 | $19.89 | $18.57 | 420 |
| 2017-06-12 | $19.75 | $19.84 | $19.75 | $19.84 | $18.52 | 1,393 |
| 2017-06-09 | $19.70 | $19.70 | $19.70 | $19.70 | $18.39 | 627 |
| 2017-06-08 | $19.71 | $19.80 | $19.70 | $19.70 | $18.39 | 6,973 |
| 2017-06-07 | $19.86 | $19.86 | $19.86 | $19.86 | $18.54 | 25 |
| 2017-06-06 | $19.86 | $19.86 | $19.86 | $19.86 | $18.54 | 66 |
| 2017-06-05 | $19.70 | $19.86 | $19.70 | $19.86 | $18.54 | 258 |
| 2017-06-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.39 | 9 |
| 2017-06-01 | $19.75 | $19.75 | $19.70 | $19.70 | $18.39 | 6,284 |
| 2017-05-31 | $19.90 | $19.90 | $19.75 | $19.75 | $18.44 | 1,110 |
| 2017-05-30 | $19.80 | $19.80 | $19.80 | $19.80 | $18.48 | 700 |
| 2017-05-26 | $19.77 | $19.77 | $19.77 | $19.77 | $18.46 | 551 |
| 2017-05-25 | $19.75 | $19.79 | $19.75 | $19.75 | $18.44 | 1,590 |
| 2017-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.44 | 400 |
| 2017-05-23 | $19.75 | $19.79 | $19.75 | $19.78 | $18.46 | 2,200 |
| 2017-05-22 | $19.80 | $19.86 | $19.70 | $19.77 | $18.45 | 3,660 |
| 2017-05-19 | $19.80 | $19.86 | $19.78 | $19.80 | $18.48 | 10,913 |
| 2017-05-18 | $19.85 | $19.85 | $19.85 | $19.85 | $18.53 | 1,660 |
| 2017-05-17 | $19.87 | $19.90 | $19.85 | $19.90 | $18.58 | 1,185 |
| 2017-05-16 | $19.85 | $20.00 | $19.85 | $19.85 | $18.53 | 5,863 |
| 2017-05-15 | $19.95 | $19.95 | $19.90 | $19.90 | $18.58 | 1,789 |
| 2017-05-12 | $19.80 | $20.00 | $19.80 | $20.00 | $18.67 | 2,462 |
| 2017-05-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 0 |
| 2017-05-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 0 |
| 2017-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 2,605 |
| 2017-05-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 10 |
| 2017-05-05 | $20.09 | $20.09 | $19.98 | $20.00 | $18.67 | 2,803 |
| 2017-05-04 | $19.86 | $20.00 | $19.86 | $19.99 | $18.66 | 3,922 |
| 2017-05-03 | $19.90 | $19.90 | $19.90 | $19.90 | $18.58 | 0 |
| 2017-05-02 | $20.10 | $20.10 | $19.90 | $19.90 | $18.58 | 2,046 |
| 2017-05-01 | $19.98 | $19.98 | $19.98 | $19.98 | $18.65 | 278 |
| 2017-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 24 |
| 2017-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 55 |
| 2017-04-26 | $20.00 | $20.01 | $20.00 | $20.00 | $18.67 | 4,139 |
| 2017-04-25 | $19.95 | $19.95 | $19.95 | $19.95 | $18.62 | 23 |
| 2017-04-24 | $19.90 | $20.00 | $19.88 | $19.95 | $18.62 | 4,307 |
| 2017-04-21 | $19.93 | $19.95 | $19.88 | $19.88 | $18.56 | 630 |
| 2017-04-20 | $19.71 | $19.80 | $19.70 | $19.80 | $18.48 | 1,324 |
| 2017-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.67 | 3,241 |
| 2017-04-18 | $19.70 | $19.70 | $19.70 | $19.70 | $18.39 | 724 |
| 2017-04-17 | $19.99 | $19.99 | $19.99 | $19.99 | $18.66 | 529 |
| 2017-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.48 | 20 |
| 2017-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $18.48 | 0 |
| 2017-04-11 | $19.95 | $19.95 | $19.79 | $19.80 | $18.48 | 3,258 |
| 2017-04-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.59 | 0 |
| 2017-04-07 | $19.91 | $19.91 | $19.91 | $19.91 | $18.59 | 519 |
| 2017-04-06 | $19.95 | $19.96 | $19.95 | $19.95 | $18.62 | 4,404 |
| 2017-04-05 | $19.94 | $19.94 | $19.94 | $19.94 | $18.61 | 243 |
| 2017-04-04 | $19.94 | $19.94 | $19.94 | $19.94 | $18.61 | 93 |
| 2017-04-03 | $19.94 | $19.94 | $19.94 | $19.94 | $18.61 | 205 |
| 2017-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $18.58 | 34 |
| 2017-03-30 | $19.90 | $19.91 | $19.90 | $19.90 | $18.58 | 1,424 |
| 2017-03-29 | $19.87 | $19.87 | $19.87 | $19.87 | $18.55 | 11 |
| 2017-03-28 | $19.87 | $19.87 | $19.87 | $19.87 | $18.55 | 265 |
| 2017-03-27 | $19.85 | $19.85 | $19.85 | $19.85 | $18.53 | 229 |
| 2017-03-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.48 | 0 |
| 2017-03-23 | $19.80 | $19.82 | $19.80 | $19.80 | $18.48 | 1,109 |
| 2017-03-22 | $19.80 | $19.86 | $19.80 | $19.80 | $18.48 | 1,496 |
| 2017-03-21 | $19.85 | $19.86 | $19.85 | $19.86 | $18.47 | 507 |
| 2017-03-20 | $19.95 | $19.95 | $19.95 | $19.95 | $18.55 | 216 |
| 2017-03-17 | $19.94 | $19.94 | $19.94 | $19.94 | $18.54 | 918 |
| 2017-03-16 | $19.89 | $19.89 | $19.89 | $19.89 | $18.49 | 0 |
| 2017-03-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.49 | 254 |
| 2017-03-14 | $19.85 | $19.98 | $19.85 | $19.98 | $18.58 | 1,342 |
| 2017-03-13 | $19.88 | $19.88 | $19.88 | $19.88 | $18.48 | 257 |
| 2017-03-10 | $19.97 | $19.97 | $19.85 | $19.85 | $18.46 | 2,661 |
| 2017-03-09 | $19.85 | $19.93 | $19.85 | $19.85 | $18.46 | 2,956 |
| 2017-03-08 | $19.86 | $19.95 | $19.85 | $19.95 | $18.55 | 2,760 |
| 2017-03-07 | $19.81 | $19.81 | $19.80 | $19.80 | $18.41 | 2,432 |
| 2017-03-06 | $20.05 | $20.05 | $19.55 | $19.81 | $18.42 | 8,074 |
| 2017-03-03 | $20.35 | $20.35 | $20.35 | $20.35 | $18.92 | 120 |
| 2017-03-02 | $20.19 | $20.36 | $20.19 | $20.35 | $18.92 | 1,593 |
| 2017-03-01 | $20.00 | $20.40 | $20.00 | $20.40 | $18.97 | 5,226 |
| 2017-02-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.29 | 0 |
| 2017-02-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.29 | 240 |
| 2017-02-24 | $20.40 | $20.40 | $20.40 | $20.40 | $18.97 | 27 |
| 2017-02-23 | $20.40 | $20.40 | $20.40 | $20.40 | $18.97 | 2 |
| 2017-02-22 | $20.00 | $20.40 | $20.00 | $20.40 | $18.97 | 702 |
| 2017-02-21 | $20.28 | $20.28 | $20.28 | $20.28 | $18.86 | 0 |
| 2017-02-17 | $20.04 | $20.28 | $20.04 | $20.28 | $18.86 | 427 |
| 2017-02-16 | $20.40 | $20.40 | $19.90 | $20.29 | $18.86 | 1,170 |
| 2017-02-15 | $19.90 | $20.44 | $19.90 | $20.44 | $19.00 | 19,426 |
| 2017-02-14 | $19.94 | $19.94 | $19.94 | $19.94 | $18.54 | 359 |
| 2017-02-13 | $19.95 | $19.95 | $19.86 | $19.86 | $18.46 | 270 |
| 2017-02-10 | $19.81 | $19.85 | $19.74 | $19.75 | $18.36 | 4,295 |
| 2017-02-09 | $19.95 | $19.95 | $19.95 | $19.95 | $18.55 | 355 |
| 2017-02-08 | $19.95 | $19.96 | $19.94 | $19.95 | $18.55 | 3,500 |
| 2017-02-07 | $19.88 | $19.90 | $19.88 | $19.90 | $18.50 | 971 |
| 2017-02-06 | $19.80 | $19.95 | $19.79 | $19.95 | $18.55 | 3,681 |
| 2017-02-03 | $19.80 | $19.80 | $19.75 | $19.80 | $18.41 | 2,206 |
| 2017-02-02 | $19.50 | $19.80 | $19.46 | $19.80 | $18.40 | 7,562 |
| 2017-02-01 | $19.50 | $19.50 | $19.45 | $19.49 | $18.12 | 10,128 |
| 2017-01-31 | $19.35 | $19.35 | $19.35 | $19.35 | $17.99 | 432 |
| 2017-01-30 | $19.55 | $19.75 | $19.15 | $19.35 | $17.99 | 3,164 |
| 2017-01-27 | $19.15 | $19.15 | $19.15 | $19.15 | $17.80 | 16 |
| 2017-01-26 | $19.15 | $19.15 | $19.15 | $19.15 | $17.80 | 0 |
| 2017-01-25 | $19.15 | $19.15 | $19.15 | $19.15 | $17.80 | 5 |
| 2017-01-24 | $19.16 | $19.16 | $19.15 | $19.15 | $17.80 | 1,614 |
| 2017-01-23 | $19.14 | $19.14 | $19.14 | $19.14 | $17.79 | 93 |
| 2017-01-20 | $19.10 | $19.35 | $19.10 | $19.14 | $17.79 | 9,904 |
| 2017-01-19 | $19.00 | $19.20 | $19.00 | $19.10 | $17.76 | 3,405 |
| 2017-01-18 | $19.06 | $19.22 | $19.05 | $19.05 | $17.71 | 1,288 |
| 2017-01-17 | $19.34 | $19.34 | $19.34 | $19.34 | $17.98 | 370 |
| 2017-01-13 | $19.11 | $19.12 | $19.10 | $19.10 | $17.76 | 1,576 |
| 2017-01-12 | $19.01 | $19.01 | $19.01 | $19.01 | $17.68 | 505 |
| 2017-01-11 | $19.27 | $19.32 | $19.27 | $19.32 | $17.96 | 906 |
| 2017-01-10 | $19.25 | $19.28 | $19.05 | $19.27 | $17.91 | 4,487 |
| 2017-01-09 | $19.22 | $19.25 | $18.60 | $19.06 | $17.72 | 1,141 |
| 2017-01-06 | $18.95 | $18.96 | $18.95 | $18.96 | $17.63 | 581 |
| 2017-01-05 | $18.95 | $19.06 | $18.85 | $18.99 | $17.66 | 5,123 |
| 2017-01-04 | $18.53 | $18.95 | $18.53 | $18.90 | $17.57 | 16,663 |
| 2017-01-03 | $18.50 | $18.55 | $18.47 | $18.55 | $17.25 | 7,849 |
| 2016-12-30 | $18.53 | $18.65 | $18.47 | $18.50 | $17.20 | 4,097 |
| 2016-12-29 | $18.56 | $18.63 | $18.45 | $18.50 | $17.20 | 5,273 |
| 2016-12-28 | $18.63 | $18.63 | $18.60 | $18.60 | $17.29 | 17,493 |
| 2016-12-27 | $18.83 | $18.83 | $18.63 | $18.63 | $17.32 | 1,469 |
| 2016-12-23 | $18.91 | $19.09 | $18.89 | $19.09 | $17.75 | 1,732 |
| 2016-12-22 | $18.65 | $18.97 | $18.62 | $18.65 | $17.34 | 9,197 |
| 2016-12-21 | $19.03 | $19.10 | $18.60 | $18.61 | $17.30 | 21,867 |
| 2016-12-20 | $19.25 | $19.25 | $19.02 | $19.10 | $17.76 | 10,287 |
| 2016-12-19 | $19.30 | $19.45 | $19.25 | $19.25 | $17.90 | 3,701 |
| 2016-12-16 | $19.35 | $19.35 | $19.35 | $19.35 | $17.99 | 325 |
| 2016-12-15 | $19.10 | $19.47 | $19.10 | $19.30 | $17.94 | 17,043 |
| 2016-12-14 | $19.34 | $19.35 | $19.34 | $19.35 | $17.99 | 1,134 |
| 2016-12-13 | $19.05 | $19.35 | $19.00 | $19.35 | $17.99 | 12,891 |
| 2016-12-12 | $19.21 | $19.35 | $19.21 | $19.30 | $17.94 | 581 |
| 2016-12-09 | $19.02 | $19.06 | $18.80 | $19.00 | $17.67 | 12,106 |
| 2016-12-08 | $19.45 | $19.45 | $19.02 | $19.02 | $17.68 | 1,316 |
| 2016-12-07 | $19.04 | $19.24 | $19.02 | $19.06 | $17.72 | 2,833 |
| 2016-12-06 | $19.33 | $19.33 | $19.33 | $19.33 | $17.97 | 413 |
| 2016-12-05 | $19.41 | $19.41 | $19.20 | $19.20 | $17.85 | 1,850 |
| 2016-12-02 | $19.42 | $19.42 | $19.20 | $19.20 | $17.85 | 1,111 |
| 2016-12-01 | $19.30 | $19.35 | $19.30 | $19.31 | $17.95 | 1,006 |
| 2016-11-30 | $19.38 | $19.38 | $19.30 | $19.30 | $17.94 | 1,601 |
| 2016-11-29 | $19.40 | $19.40 | $19.35 | $19.36 | $18.00 | 4,499 |
| 2016-11-28 | $19.35 | $19.35 | $19.35 | $19.35 | $17.99 | 37 |
| 2016-11-25 | $19.35 | $19.35 | $19.35 | $19.35 | $17.99 | 626 |
| 2016-11-23 | $19.02 | $19.10 | $19.02 | $19.10 | $17.76 | 1,841 |
| 2016-11-22 | $19.14 | $19.14 | $19.14 | $19.14 | $17.80 | 0 |
| 2016-11-21 | $19.14 | $19.14 | $19.14 | $19.14 | $17.80 | 42 |
| 2016-11-18 | $19.14 | $19.14 | $19.14 | $19.14 | $17.80 | 0 |
| 2016-11-17 | $19.55 | $19.57 | $19.14 | $19.14 | $17.80 | 2,916 |
| 2016-11-16 | $18.60 | $19.70 | $18.60 | $19.70 | $18.32 | 8,101 |
| 2016-11-15 | $18.60 | $18.68 | $18.60 | $18.68 | $17.37 | 700 |
| 2016-11-14 | $18.68 | $18.75 | $18.60 | $18.60 | $17.29 | 4,370 |
| 2016-11-11 | $18.68 | $18.75 | $18.68 | $18.68 | $17.37 | 2,902 |
| 2016-11-10 | $18.75 | $18.75 | $18.59 | $18.63 | $17.32 | 1,189 |
| 2016-11-09 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 354 |
| 2016-11-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 898 |
| 2016-11-07 | $18.62 | $18.62 | $18.60 | $18.62 | $17.31 | 2,382 |
| 2016-11-04 | $18.60 | $18.64 | $18.60 | $18.64 | $17.33 | 1,236 |
| 2016-11-03 | $18.55 | $18.55 | $18.55 | $18.55 | $17.25 | 259 |
| 2016-11-02 | $18.56 | $18.85 | $18.56 | $18.65 | $17.34 | 675 |
| 2016-11-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.34 | 10 |
| 2016-10-31 | $18.82 | $18.82 | $18.65 | $18.65 | $17.34 | 485 |
| 2016-10-28 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 0 |
| 2016-10-27 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 19 |
| 2016-10-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 127 |
| 2016-10-25 | $18.64 | $18.64 | $18.64 | $18.64 | $17.33 | 30 |
| 2016-10-24 | $18.64 | $18.64 | $18.64 | $18.64 | $17.33 | 13 |
| 2016-10-21 | $18.64 | $18.64 | $18.64 | $18.64 | $17.33 | 210 |
| 2016-10-20 | $18.59 | $18.59 | $18.59 | $18.59 | $17.28 | 18 |
| 2016-10-19 | $18.60 | $18.60 | $18.43 | $18.59 | $17.28 | 18,371 |
| 2016-10-18 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 3 |
| 2016-10-17 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 61 |
| 2016-10-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.29 | 13 |
| 2016-10-13 | $18.82 | $18.82 | $18.60 | $18.60 | $17.29 | 2,527 |
| 2016-10-12 | $18.76 | $18.89 | $18.76 | $18.89 | $17.56 | 357 |
| 2016-10-11 | $18.96 | $18.96 | $18.78 | $18.80 | $17.48 | 855 |
| 2016-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.43 | 179 |
| 2016-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.43 | 100 |
| 2016-10-06 | $18.80 | $18.80 | $18.80 | $18.80 | $17.48 | 100 |
| 2016-10-05 | $18.75 | $19.02 | $18.61 | $18.80 | $17.48 | 1,788 |
| 2016-10-04 | $18.75 | $18.99 | $18.73 | $18.75 | $17.43 | 5,241 |
| 2016-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.34 | 239 |
| 2016-09-30 | $18.64 | $18.72 | $18.64 | $18.64 | $17.33 | 2,035 |
| 2016-09-29 | $18.70 | $18.70 | $18.52 | $18.52 | $17.22 | 1,123 |
| 2016-09-28 | $18.57 | $18.57 | $18.45 | $18.45 | $17.15 | 613 |
| 2016-09-27 | $18.52 | $18.53 | $18.45 | $18.45 | $17.15 | 2,469 |
| 2016-09-26 | $18.66 | $18.68 | $18.56 | $18.59 | $17.28 | 34,900 |
| 2016-09-23 | $18.66 | $18.68 | $18.66 | $18.66 | $17.35 | 857 |
| 2016-09-22 | $18.72 | $18.82 | $18.69 | $18.69 | $17.38 | 26,693 |
| 2016-09-21 | $18.74 | $18.75 | $18.70 | $18.75 | $17.36 | 1,381 |
| 2016-09-20 | $18.90 | $18.90 | $18.78 | $18.78 | $17.39 | 765 |
| 2016-09-19 | $18.65 | $19.29 | $18.65 | $18.70 | $17.31 | 1,232 |
| 2016-09-16 | $18.77 | $19.18 | $18.60 | $18.60 | $17.22 | 56,621 |
| 2016-09-15 | $18.89 | $19.74 | $18.70 | $18.70 | $17.31 | 19,793 |
| 2016-09-14 | $18.72 | $18.72 | $18.70 | $18.70 | $17.31 | 4,868 |
| 2016-09-13 | $18.70 | $18.73 | $18.70 | $18.70 | $17.31 | 3,591 |
| 2016-09-12 | $18.91 | $18.91 | $18.70 | $18.70 | $17.31 | 4,308 |
| 2016-09-09 | $18.72 | $18.72 | $18.61 | $18.70 | $17.31 | 15,098 |
| 2016-09-08 | $18.70 | $18.70 | $18.70 | $18.70 | $17.31 | 3,649 |
| 2016-09-07 | $18.70 | $18.71 | $18.60 | $18.70 | $17.31 | 6,551 |
| 2016-09-06 | $18.75 | $18.90 | $18.60 | $18.65 | $17.27 | 6,786 |
| 2016-09-02 | $19.18 | $19.18 | $18.87 | $18.87 | $17.47 | 3,930 |
| 2016-09-01 | $18.91 | $19.05 | $18.90 | $18.90 | $17.50 | 1,540 |
| 2016-08-31 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 1 |
| 2016-08-30 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 0 |
| 2016-08-29 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 0 |
| 2016-08-26 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 0 |
| 2016-08-25 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 278 |
| 2016-08-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-08-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-08-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-08-19 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-08-18 | $18.90 | $19.07 | $18.90 | $18.90 | $17.50 | 2,352 |
| 2016-08-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 55 |
| 2016-08-16 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-08-15 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 1,103 |
| 2016-08-12 | $19.05 | $19.05 | $19.05 | $19.05 | $17.64 | 52 |
| 2016-08-11 | $19.05 | $19.05 | $19.05 | $19.05 | $17.64 | 0 |
| 2016-08-10 | $19.00 | $19.07 | $19.00 | $19.05 | $17.64 | 1,734 |
| 2016-08-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.36 | 0 |
| 2016-08-08 | $18.88 | $18.88 | $18.75 | $18.75 | $17.36 | 245 |
| 2016-08-05 | $18.91 | $18.91 | $18.91 | $18.91 | $17.51 | 0 |
| 2016-08-04 | $18.99 | $18.99 | $18.91 | $18.91 | $17.51 | 1,500 |
| 2016-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.13 | 155 |
| 2016-08-02 | $18.51 | $18.51 | $18.50 | $18.50 | $17.13 | 2,000 |
| 2016-08-01 | $18.55 | $18.62 | $18.55 | $18.60 | $17.22 | 2,547 |
| 2016-07-29 | $18.54 | $18.54 | $18.54 | $18.54 | $17.16 | 253 |
| 2016-07-28 | $18.75 | $18.80 | $18.52 | $18.52 | $17.15 | 4,454 |
| 2016-07-27 | $18.51 | $18.51 | $18.51 | $18.51 | $17.14 | 749 |
| 2016-07-26 | $18.60 | $18.62 | $18.50 | $18.53 | $17.15 | 4,623 |
| 2016-07-25 | $18.58 | $18.58 | $18.58 | $18.58 | $17.20 | 0 |
| 2016-07-22 | $18.53 | $18.58 | $18.50 | $18.58 | $17.20 | 300 |
| 2016-07-21 | $18.80 | $18.80 | $18.80 | $18.80 | $17.40 | 8 |
| 2016-07-20 | $18.80 | $18.80 | $18.80 | $18.80 | $17.40 | 0 |
| 2016-07-19 | $18.79 | $18.80 | $18.79 | $18.80 | $17.40 | 7,438 |
| 2016-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.50 | 0 |
| 2016-07-15 | $18.50 | $18.90 | $18.50 | $18.90 | $17.50 | 400 |
| 2016-07-14 | $19.07 | $19.07 | $19.07 | $19.07 | $17.65 | 0 |
| 2016-07-13 | $19.07 | $19.07 | $19.07 | $19.07 | $17.65 | 3 |
| 2016-07-12 | $19.07 | $19.07 | $19.07 | $19.07 | $17.65 | 70 |
| 2016-07-11 | $19.07 | $19.07 | $19.07 | $19.07 | $17.65 | 300 |
| 2016-07-08 | $18.45 | $18.83 | $18.45 | $18.83 | $17.43 | 1,384 |
| 2016-07-07 | $18.89 | $18.89 | $18.89 | $18.89 | $17.49 | 161 |
| 2016-07-06 | $19.18 | $19.18 | $19.18 | $19.18 | $17.76 | 200 |
| 2016-07-05 | $19.05 | $19.05 | $19.05 | $19.05 | $17.63 | 552 |
| 2016-07-01 | $18.80 | $19.19 | $18.58 | $18.85 | $17.45 | 3,904 |
| 2016-06-30 | $18.50 | $18.50 | $18.34 | $18.34 | $16.98 | 3,810 |
| 2016-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $17.27 | 0 |
| 2016-06-28 | $18.50 | $18.65 | $18.50 | $18.65 | $17.27 | 1,508 |
| 2016-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 50 |
| 2016-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 122 |
| 2016-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 210 |
| 2016-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 100 |
| 2016-06-21 | $18.61 | $18.64 | $18.61 | $18.64 | $17.26 | 500 |
| 2016-06-20 | $19.01 | $19.01 | $19.01 | $19.01 | $17.60 | 100 |
| 2016-06-17 | $18.86 | $19.01 | $18.86 | $19.01 | $17.60 | 8,006 |
| 2016-06-16 | $18.25 | $18.88 | $18.25 | $18.64 | $17.26 | 28,544 |
| 2016-06-15 | $18.20 | $18.40 | $18.20 | $18.21 | $16.86 | 2,078 |
| 2016-06-14 | $18.43 | $18.43 | $18.43 | $18.43 | $17.06 | 0 |
| 2016-06-13 | $18.25 | $18.50 | $18.25 | $18.43 | $17.06 | 800 |
| 2016-06-10 | $18.62 | $18.62 | $18.62 | $18.62 | $17.24 | 4 |
| 2016-06-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.24 | 140 |
| 2016-06-08 | $18.60 | $18.60 | $18.20 | $18.41 | $17.04 | 1,522 |
| 2016-06-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 4 |
| 2016-06-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 14 |
| 2016-06-03 | $18.01 | $18.40 | $18.01 | $18.40 | $17.03 | 1,404 |
| 2016-06-02 | $18.70 | $18.71 | $18.70 | $18.71 | $17.32 | 1,641 |
| 2016-06-01 | $18.71 | $18.71 | $18.71 | $18.71 | $17.32 | 111 |
| 2016-05-31 | $18.71 | $18.71 | $18.71 | $18.71 | $17.32 | 181 |
| 2016-05-27 | $18.48 | $18.55 | $18.42 | $18.50 | $17.13 | 2,831 |
| 2016-05-26 | $18.47 | $18.47 | $18.47 | $18.47 | $17.10 | 1 |
| 2016-05-25 | $18.40 | $18.47 | $18.40 | $18.47 | $17.10 | 459 |
| 2016-05-24 | $18.44 | $18.44 | $18.44 | $18.44 | $17.07 | 1,002 |
| 2016-05-23 | $18.32 | $18.32 | $18.32 | $18.32 | $16.96 | 0 |
| 2016-05-20 | $18.35 | $18.35 | $18.32 | $18.32 | $16.96 | 1,237 |
| 2016-05-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 72 |
| 2016-05-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 100 |
| 2016-05-17 | $17.85 | $17.85 | $17.85 | $17.85 | $16.53 | 193 |
| 2016-05-16 | $17.93 | $17.93 | $17.93 | $17.93 | $16.59 | 50 |
| 2016-05-13 | $17.93 | $17.93 | $17.93 | $17.93 | $16.59 | 75 |
| 2016-05-12 | $17.93 | $17.93 | $17.93 | $17.93 | $16.59 | 94 |
| 2016-05-11 | $17.85 | $18.16 | $17.85 | $17.93 | $16.59 | 626 |
| 2016-05-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.13 | 0 |
| 2016-05-09 | $18.55 | $18.55 | $18.50 | $18.50 | $17.13 | 1,009 |
| 2016-05-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.59 | 155 |
| 2016-05-05 | $18.72 | $18.72 | $18.72 | $18.72 | $17.33 | 89 |
| 2016-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $17.33 | 26 |
| 2016-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $17.33 | 0 |
| 2016-05-02 | $18.72 | $18.72 | $18.72 | $18.72 | $17.33 | 199 |
| 2016-04-29 | $18.48 | $18.72 | $18.48 | $18.72 | $17.33 | 4,037 |
| 2016-04-28 | $18.39 | $18.40 | $18.39 | $18.40 | $17.03 | 1,200 |
| 2016-04-27 | $17.70 | $18.40 | $17.70 | $18.40 | $17.03 | 13,653 |
| 2016-04-26 | $18.08 | $18.39 | $18.08 | $18.39 | $17.03 | 485 |
| 2016-04-25 | $18.10 | $18.10 | $18.10 | $18.10 | $16.76 | 0 |
| 2016-04-22 | $18.10 | $18.10 | $18.10 | $18.10 | $16.76 | 371 |
| 2016-04-21 | $18.15 | $18.22 | $18.03 | $18.13 | $16.78 | 7,506 |
| 2016-04-20 | $18.20 | $18.22 | $18.20 | $18.22 | $16.87 | 629 |
| 2016-04-19 | $18.18 | $18.18 | $18.18 | $18.18 | $16.83 | 226 |
| 2016-04-18 | $18.75 | $18.75 | $18.20 | $18.20 | $16.85 | 289 |
| 2016-04-15 | $18.00 | $18.75 | $18.00 | $18.75 | $17.36 | 666 |
| 2016-04-14 | $18.89 | $18.89 | $18.89 | $18.89 | $17.49 | 254 |
| 2016-04-13 | $18.55 | $18.55 | $18.55 | $18.55 | $17.17 | 67 |
| 2016-04-12 | $18.20 | $18.55 | $18.20 | $18.55 | $17.17 | 483 |
| 2016-04-11 | $18.58 | $18.58 | $18.58 | $18.58 | $17.20 | 0 |
| 2016-04-08 | $18.46 | $18.99 | $18.46 | $18.58 | $17.20 | 1,816 |
| 2016-04-07 | $18.51 | $18.80 | $18.50 | $18.80 | $17.40 | 2,773 |
| 2016-04-06 | $18.79 | $18.79 | $18.79 | $18.79 | $17.40 | 158 |
| 2016-04-05 | $18.60 | $18.75 | $18.51 | $18.56 | $17.18 | 908 |
| 2016-04-04 | $18.86 | $18.86 | $18.86 | $18.86 | $17.46 | 0 |
| 2016-04-01 | $18.85 | $18.86 | $18.85 | $18.86 | $17.46 | 520 |
| 2016-03-31 | $18.52 | $19.28 | $18.41 | $18.52 | $17.15 | 1,062 |
| 2016-03-30 | $18.81 | $18.81 | $18.81 | $18.81 | $17.41 | 247 |
| 2016-03-29 | $19.35 | $19.35 | $19.35 | $19.35 | $17.91 | 86 |
| 2016-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $17.91 | 49 |
| 2016-03-24 | $19.42 | $19.43 | $19.18 | $19.35 | $17.91 | 511 |
| 2016-03-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.05 | 25 |
| 2016-03-22 | $18.44 | $19.50 | $18.03 | $19.50 | $18.05 | 5,110 |
| 2016-03-21 | $18.90 | $19.00 | $18.03 | $18.50 | $17.06 | 4,898 |
| 2016-03-18 | $19.00 | $19.03 | $19.00 | $19.03 | $17.55 | 5,643 |
| 2016-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.29 | 59 |
| 2016-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.29 | 6 |
| 2016-03-15 | $18.70 | $18.75 | $18.70 | $18.75 | $17.29 | 254 |
| 2016-03-14 | $17.59 | $19.40 | $17.59 | $19.40 | $17.89 | 3,468 |
| 2016-03-11 | $18.89 | $19.05 | $18.89 | $19.05 | $17.56 | 302 |
| 2016-03-10 | $18.74 | $18.74 | $18.74 | $18.74 | $17.28 | 180 |
| 2016-03-09 | $18.99 | $18.99 | $18.99 | $18.99 | $17.51 | 50 |
| 2016-03-08 | $18.92 | $19.00 | $18.90 | $18.99 | $17.51 | 1,737 |
| 2016-03-07 | $19.55 | $19.55 | $19.53 | $19.55 | $18.03 | 2,680 |
| 2016-03-04 | $19.05 | $19.55 | $19.05 | $19.55 | $18.03 | 1,756 |
| 2016-03-03 | $19.05 | $19.05 | $18.70 | $18.90 | $17.43 | 2,142 |
| 2016-03-02 | $18.87 | $19.05 | $18.87 | $19.05 | $17.56 | 379 |
| 2016-03-01 | $17.57 | $19.17 | $17.56 | $19.00 | $17.52 | 7,428 |
| 2016-02-29 | $17.65 | $18.40 | $17.61 | $17.75 | $16.37 | 2,288 |
| 2016-02-26 | $17.50 | $17.71 | $17.50 | $17.71 | $16.33 | 4,260 |
| 2016-02-25 | $17.30 | $17.33 | $17.29 | $17.33 | $15.98 | 1,190 |
| 2016-02-24 | $17.30 | $17.30 | $17.25 | $17.25 | $15.90 | 1,658 |
| 2016-02-23 | $17.30 | $17.30 | $17.30 | $17.30 | $15.95 | 100 |
| 2016-02-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 216 |
| 2016-02-19 | $17.28 | $17.28 | $17.25 | $17.25 | $15.90 | 591 |
| 2016-02-18 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 100 |
| 2016-02-17 | $17.25 | $17.27 | $17.25 | $17.27 | $15.92 | 265 |
| 2016-02-16 | $17.26 | $17.26 | $17.25 | $17.25 | $15.91 | 1,928 |
| 2016-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 63 |
| 2016-02-11 | $17.38 | $17.38 | $17.25 | $17.25 | $15.90 | 2,936 |
| 2016-02-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 231 |
| 2016-02-09 | $17.34 | $17.34 | $17.25 | $17.29 | $15.94 | 2,008 |
| 2016-02-08 | $17.46 | $17.46 | $17.25 | $17.31 | $15.96 | 3,348 |
| 2016-02-05 | $17.36 | $17.46 | $17.25 | $17.46 | $16.10 | 1,707 |
| 2016-02-04 | $17.68 | $17.68 | $17.56 | $17.56 | $16.19 | 1,235 |
| 2016-02-03 | $18.02 | $18.02 | $18.02 | $18.02 | $16.61 | 116 |
| 2016-02-02 | $18.02 | $18.02 | $18.02 | $18.02 | $16.61 | 4 |
| 2016-02-01 | $18.02 | $18.02 | $18.02 | $18.02 | $16.61 | 0 |
| 2016-01-29 | $17.82 | $18.02 | $17.81 | $18.02 | $16.61 | 1,497 |
| 2016-01-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.50 | 101 |
| 2016-01-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.50 | 18 |
| 2016-01-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.50 | 13 |
| 2016-01-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.50 | 101 |
| 2016-01-22 | $18.50 | $18.50 | $17.90 | $17.90 | $16.50 | 1,901 |
| 2016-01-21 | $17.95 | $18.33 | $17.95 | $18.14 | $16.73 | 3,221 |
| 2016-01-20 | $18.15 | $18.15 | $17.94 | $17.95 | $16.55 | 2,374 |
| 2016-01-19 | $18.32 | $18.32 | $18.15 | $18.15 | $16.73 | 1,405 |
| 2016-01-15 | $19.18 | $19.18 | $18.24 | $18.24 | $16.82 | 4,762 |
| 2016-01-14 | $18.77 | $18.77 | $18.77 | $18.77 | $17.31 | 136 |
| 2016-01-13 | $19.40 | $19.68 | $19.20 | $19.68 | $18.15 | 6,789 |
| 2016-01-12 | $19.36 | $19.97 | $19.30 | $19.65 | $18.12 | 2,603 |
| 2016-01-11 | $19.00 | $19.69 | $19.00 | $19.40 | $17.89 | 4,561 |
| 2016-01-08 | $18.96 | $18.96 | $18.96 | $18.96 | $17.48 | 279 |
| 2016-01-07 | $18.96 | $18.96 | $18.47 | $18.95 | $17.47 | 5,124 |
| 2016-01-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.29 | 1,100 |
| 2016-01-05 | $18.12 | $18.74 | $18.10 | $18.74 | $17.28 | 4,676 |
| 2016-01-04 | $18.42 | $18.55 | $18.17 | $18.55 | $17.10 | 3,490 |
| 2015-12-31 | $18.13 | $18.58 | $18.13 | $18.50 | $17.06 | 1,883 |
| 2015-12-30 | $18.15 | $18.15 | $17.80 | $17.80 | $16.41 | 463 |
| 2015-12-29 | $17.66 | $17.66 | $17.66 | $17.66 | $16.28 | 48 |
| 2015-12-28 | $17.65 | $17.66 | $17.65 | $17.66 | $16.28 | 599 |
| 2015-12-24 | $17.29 | $17.65 | $17.29 | $17.65 | $16.27 | 624 |
| 2015-12-23 | $17.90 | $17.90 | $17.47 | $17.47 | $16.11 | 250 |
| 2015-12-22 | $17.72 | $17.72 | $17.65 | $17.70 | $16.32 | 787 |
| 2015-12-21 | $17.93 | $17.93 | $17.93 | $17.93 | $16.53 | 352 |
| 2015-12-18 | $18.00 | $18.65 | $18.00 | $18.65 | $17.20 | 3,518 |
| 2015-12-17 | $18.20 | $18.25 | $17.98 | $17.98 | $16.58 | 10,046 |
| 2015-12-16 | $17.95 | $18.77 | $17.90 | $18.25 | $16.83 | 24,516 |
| 2015-12-15 | $17.50 | $18.00 | $17.50 | $18.00 | $16.59 | 3,427 |
| 2015-12-14 | $17.80 | $17.82 | $17.80 | $17.82 | $16.43 | 742 |
| 2015-12-11 | $17.40 | $17.80 | $17.30 | $17.80 | $16.41 | 7,773 |
| 2015-12-10 | $17.50 | $17.52 | $17.50 | $17.52 | $16.15 | 503 |
| 2015-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.14 | 0 |
| 2015-12-08 | $17.80 | $17.80 | $17.50 | $17.50 | $16.14 | 1,417 |
| 2015-12-07 | $17.57 | $17.57 | $17.57 | $17.57 | $16.20 | 88 |
| 2015-12-04 | $17.50 | $17.57 | $17.50 | $17.57 | $16.20 | 520 |
| 2015-12-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.23 | 162 |
| 2015-12-02 | $17.70 | $17.70 | $17.50 | $17.50 | $16.14 | 1,366 |
| 2015-12-01 | $17.55 | $17.56 | $17.55 | $17.55 | $16.18 | 1,946 |
| 2015-11-30 | $17.54 | $17.55 | $17.54 | $17.55 | $16.18 | 433 |
| 2015-11-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.18 | 100 |
| 2015-11-25 | $17.50 | $17.55 | $17.50 | $17.55 | $16.18 | 10,597 |
| 2015-11-24 | $17.55 | $17.55 | $17.53 | $17.55 | $16.18 | 1,561 |
| 2015-11-23 | $17.43 | $17.53 | $17.43 | $17.49 | $16.13 | 1,016 |
| 2015-11-20 | $17.50 | $17.53 | $17.43 | $17.43 | $16.07 | 20,463 |
| 2015-11-19 | $17.37 | $17.37 | $17.37 | $17.37 | $16.02 | 2,196 |
| 2015-11-18 | $17.37 | $17.37 | $17.37 | $17.37 | $16.02 | 217 |
| 2015-11-17 | $17.35 | $17.35 | $17.35 | $17.35 | $16.00 | 51 |
| 2015-11-16 | $17.35 | $17.43 | $17.35 | $17.35 | $16.00 | 9,433 |
| 2015-11-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.04 | 500 |
| 2015-11-12 | $17.32 | $17.35 | $17.32 | $17.35 | $16.00 | 850 |
| 2015-11-11 | $17.37 | $17.37 | $17.20 | $17.20 | $15.86 | 1,829 |
| 2015-11-10 | $17.35 | $17.35 | $17.35 | $17.35 | $16.00 | 0 |
| 2015-11-09 | $17.35 | $17.35 | $17.35 | $17.35 | $16.00 | 0 |
| 2015-11-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.00 | 50 |
| 2015-11-05 | $17.35 | $17.35 | $17.35 | $17.35 | $16.00 | 0 |
| 2015-11-04 | $17.43 | $17.43 | $17.35 | $17.35 | $16.00 | 900 |
| 2015-11-03 | $17.43 | $17.43 | $17.43 | $17.43 | $16.07 | 2 |
| 2015-11-02 | $17.43 | $17.43 | $17.43 | $17.43 | $16.07 | 100 |
| 2015-10-30 | $17.30 | $17.31 | $17.30 | $17.31 | $15.96 | 1,264 |
| 2015-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 3,111 |
| 2015-10-28 | $17.21 | $17.25 | $17.21 | $17.23 | $15.89 | 1,830 |
| 2015-10-27 | $17.30 | $17.30 | $17.21 | $17.21 | $15.87 | 567 |
| 2015-10-26 | $17.30 | $17.30 | $17.30 | $17.30 | $15.95 | 198 |
| 2015-10-23 | $17.30 | $17.30 | $17.20 | $17.20 | $15.86 | 508 |
| 2015-10-22 | $17.38 | $17.38 | $17.38 | $17.38 | $16.02 | 21 |
| 2015-10-21 | $17.38 | $17.38 | $17.38 | $17.38 | $16.02 | 0 |
| 2015-10-20 | $17.22 | $17.38 | $17.22 | $17.38 | $16.02 | 3,104 |
| 2015-10-19 | $17.20 | $17.20 | $17.20 | $17.20 | $15.86 | 481 |
| 2015-10-16 | $17.15 | $17.15 | $17.15 | $17.15 | $15.81 | 144 |
| 2015-10-15 | $17.15 | $17.15 | $17.15 | $17.15 | $15.81 | 523 |
| 2015-10-14 | $17.01 | $17.06 | $17.01 | $17.06 | $15.73 | 811 |
| 2015-10-13 | $17.11 | $17.11 | $17.03 | $17.04 | $15.71 | 307 |
| 2015-10-12 | $17.03 | $17.10 | $17.03 | $17.04 | $15.71 | 1,130 |
| 2015-10-09 | $17.25 | $17.25 | $16.95 | $17.25 | $15.90 | 7,438 |
| 2015-10-08 | $16.96 | $16.96 | $16.96 | $16.96 | $15.64 | 0 |
| 2015-10-07 | $17.25 | $17.25 | $16.94 | $16.96 | $15.64 | 7,108 |
| 2015-10-06 | $17.07 | $17.07 | $17.07 | $17.07 | $15.74 | 44 |
| 2015-10-05 | $17.07 | $17.07 | $17.07 | $17.07 | $15.74 | 0 |
| 2015-10-02 | $17.22 | $17.22 | $17.07 | $17.07 | $15.74 | 200 |
| 2015-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $15.85 | 100 |
| 2015-09-30 | $17.15 | $17.15 | $17.00 | $17.14 | $15.80 | 970 |
| 2015-09-29 | $16.90 | $17.20 | $16.90 | $17.20 | $15.85 | 795 |
| 2015-09-28 | $16.92 | $16.92 | $16.92 | $16.92 | $15.60 | 155 |
| 2015-09-25 | $17.27 | $17.27 | $16.92 | $16.92 | $15.60 | 25,816 |
| 2015-09-24 | $17.01 | $17.33 | $16.92 | $16.92 | $15.60 | 8,761 |
| 2015-09-23 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90 | 289 |
| 2015-09-22 | $17.00 | $17.09 | $16.74 | $16.90 | $15.58 | 18,322 |
| 2015-09-21 | $17.43 | $17.43 | $17.00 | $17.13 | $15.79 | 3,382 |
| 2015-09-18 | $17.16 | $17.30 | $16.90 | $17.30 | $15.95 | 15,371 |
| 2015-09-17 | $16.90 | $16.92 | $16.90 | $16.92 | $15.60 | 977 |
| 2015-09-16 | $17.03 | $17.03 | $16.90 | $16.90 | $15.54 | 413 |
| 2015-09-15 | $16.81 | $16.99 | $16.81 | $16.91 | $15.55 | 1,187 |
| 2015-09-14 | $16.76 | $16.82 | $16.76 | $16.81 | $15.45 | 1,500 |
| 2015-09-11 | $16.73 | $16.88 | $16.73 | $16.76 | $15.41 | 1,686 |
| 2015-09-10 | $17.03 | $17.23 | $16.70 | $17.23 | $15.84 | 600 |
| 2015-09-09 | $16.82 | $17.01 | $16.82 | $16.99 | $15.62 | 34,898 |
| 2015-09-08 | $16.85 | $16.85 | $16.70 | $16.71 | $15.36 | 882 |
IF Bancorp Inc (IROQ) News Headlines
Recent IF Bancorp Inc (IROQ) News
Similar Companies to IF Bancorp Inc (IROQ) 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 |