Investar Holding Corp (ISTR) Exchange: NASDAQ
Data as of May 2, 2025
$18.92 ($-0.21) -1.10%
Investar Holding Corp - Daily Information
Click for more stock information on Investar Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.07 |
| Previous Close | $18.92 |
| High | $19.18 |
| Low | $18.89 |
| Adjusted Open | $19.07 |
| Previous Adjusted Close | $18.92 |
| Adjusted High | $19.18 |
| Adjusted Low | $18.89 |
About Investar Holding Corp (ISTR)
Investar Holding Corp (ISTR) is a financial holding company headquartered in Baton Rouge, La. Established in 2003, the company serves as a holding company for two state-chartered nonmember banks, Investar Bank and Johnson First Bank in South Carolina. As of December 2019, Investar Holding Corp had total assets of $753 million, total loans of 52 million, and total deposits of $626 million. Since its inception, ISTR has undertaken considerable focus and investments in technology, allowing it to prioritize customer service, desktop lending solutions, merchant banking and mobile banking and fraudulent activity monitoring. It has also increased its physical presence with two new branches in Baton Rouge and transitioned to a community bank with a wider geographic footprint following its expansion into South Carolina.
Invest in Investar Holding Corp (ISTR)
Historical Stock Data for Investar Holding Corp (ISTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $19.07 | $19.18 | $18.89 | $18.92 | $18.92 | 27,335 |
| 2025-04-30 | $19.14 | $19.48 | $18.77 | $19.13 | $19.13 | 49,768 |
| 2025-04-29 | $18.51 | $19.29 | $18.45 | $19.23 | $19.23 | 29,517 |
| 2025-04-28 | $18.17 | $18.54 | $18.15 | $18.51 | $18.51 | 25,363 |
| 2025-04-25 | $18.24 | $18.34 | $18.14 | $18.24 | $18.24 | 23,210 |
| 2025-04-24 | $18.16 | $18.56 | $18.12 | $18.48 | $18.48 | 30,692 |
| 2025-04-23 | $19.00 | $19.00 | $17.97 | $18.47 | $18.47 | 57,833 |
| 2025-04-22 | $18.13 | $19.07 | $18.00 | $18.37 | $18.37 | 85,075 |
| 2025-04-21 | $16.36 | $17.14 | $16.30 | $16.98 | $16.98 | 67,828 |
| 2025-04-17 | $16.10 | $16.36 | $16.01 | $16.21 | $16.21 | 15,653 |
| 2025-04-16 | $16.00 | $16.40 | $15.89 | $16.09 | $16.09 | 15,756 |
| 2025-04-15 | $15.98 | $16.17 | $15.86 | $16.13 | $16.13 | 23,667 |
| 2025-04-14 | $15.66 | $15.88 | $15.41 | $15.87 | $15.87 | 44,042 |
| 2025-04-11 | $15.73 | $15.78 | $15.39 | $15.64 | $15.64 | 46,041 |
| 2025-04-10 | $16.61 | $17.40 | $15.62 | $15.77 | $15.77 | 45,904 |
| 2025-04-09 | $15.56 | $17.19 | $15.51 | $16.94 | $16.94 | 59,060 |
| 2025-04-08 | $16.63 | $16.85 | $15.79 | $15.79 | $15.79 | 44,611 |
| 2025-04-07 | $16.27 | $17.23 | $15.87 | $16.38 | $16.38 | 38,023 |
| 2025-04-04 | $16.30 | $16.65 | $15.88 | $16.60 | $16.60 | 84,640 |
| 2025-04-03 | $17.02 | $17.30 | $16.37 | $16.78 | $16.78 | 47,899 |
| 2025-04-02 | $17.36 | $17.66 | $17.15 | $17.41 | $17.41 | 49,748 |
| 2025-04-01 | $17.65 | $17.66 | $17.21 | $17.41 | $17.41 | 46,493 |
| 2025-03-31 | $17.66 | $17.86 | $17.37 | $17.61 | $17.61 | 30,179 |
| 2025-03-28 | $18.13 | $18.33 | $17.62 | $17.85 | $17.74 | 20,876 |
| 2025-03-27 | $17.84 | $18.22 | $17.84 | $18.12 | $18.01 | 21,652 |
| 2025-03-26 | $17.87 | $17.96 | $17.73 | $17.81 | $17.70 | 17,447 |
| 2025-03-25 | $17.91 | $18.05 | $17.78 | $17.78 | $17.67 | 23,296 |
| 2025-03-24 | $17.98 | $18.68 | $17.90 | $17.95 | $17.95 | 81,377 |
| 2025-03-21 | $17.27 | $18.46 | $17.10 | $17.73 | $17.73 | 58,118 |
| 2025-03-20 | $17.60 | $17.60 | $17.23 | $17.37 | $17.37 | 12,737 |
| 2025-03-19 | $17.16 | $17.57 | $17.07 | $17.44 | $17.44 | 34,153 |
| 2025-03-18 | $17.21 | $17.23 | $17.00 | $17.12 | $17.12 | 53,677 |
| 2025-03-17 | $16.91 | $17.23 | $16.90 | $17.11 | $17.11 | 18,360 |
| 2025-03-14 | $16.97 | $17.15 | $16.96 | $17.15 | $17.15 | 18,591 |
| 2025-03-13 | $17.39 | $17.39 | $16.75 | $16.88 | $16.88 | 19,837 |
| 2025-03-12 | $17.00 | $17.08 | $16.70 | $16.91 | $16.91 | 25,930 |
| 2025-03-11 | $17.02 | $17.09 | $16.85 | $16.89 | $16.89 | 32,989 |
| 2025-03-10 | $17.33 | $17.61 | $17.04 | $17.04 | $17.04 | 32,400 |
| 2025-03-07 | $18.06 | $18.06 | $17.53 | $17.53 | $17.53 | 30,046 |
| 2025-03-06 | $17.57 | $18.04 | $17.57 | $17.98 | $17.98 | 30,426 |
| 2025-03-05 | $17.75 | $17.89 | $17.44 | $17.82 | $17.82 | 35,629 |
| 2025-03-04 | $18.28 | $18.32 | $17.78 | $17.78 | $17.78 | 38,987 |
| 2025-03-03 | $18.65 | $18.79 | $18.39 | $18.50 | $18.50 | 21,431 |
| 2025-02-28 | $18.64 | $18.80 | $18.52 | $18.73 | $18.73 | 33,392 |
| 2025-02-27 | $18.55 | $18.76 | $18.41 | $18.52 | $18.52 | 13,224 |
| 2025-02-26 | $18.49 | $18.90 | $18.35 | $18.64 | $18.64 | 33,536 |
| 2025-02-25 | $18.71 | $18.80 | $18.51 | $18.56 | $18.56 | 30,461 |
| 2025-02-24 | $18.77 | $18.83 | $18.50 | $18.53 | $18.53 | 25,369 |
| 2025-02-21 | $19.19 | $19.33 | $18.52 | $18.56 | $18.56 | 33,896 |
| 2025-02-20 | $18.90 | $19.08 | $18.63 | $18.98 | $18.98 | 40,721 |
| 2025-02-19 | $18.90 | $19.15 | $18.52 | $18.94 | $18.94 | 53,810 |
| 2025-02-18 | $19.36 | $19.45 | $18.99 | $19.07 | $19.07 | 32,940 |
| 2025-02-14 | $19.34 | $19.57 | $19.34 | $19.42 | $19.42 | 17,631 |
| 2025-02-13 | $19.30 | $19.47 | $19.10 | $19.34 | $19.34 | 37,997 |
| 2025-02-12 | $19.27 | $19.40 | $19.19 | $19.32 | $19.32 | 28,852 |
| 2025-02-11 | $19.16 | $19.70 | $19.15 | $19.62 | $19.62 | 27,386 |
| 2025-02-10 | $19.40 | $19.91 | $19.13 | $19.27 | $19.27 | 24,790 |
| 2025-02-07 | $19.57 | $19.57 | $19.30 | $19.45 | $19.45 | 25,756 |
| 2025-02-06 | $19.53 | $19.73 | $19.11 | $19.66 | $19.66 | 28,080 |
| 2025-02-05 | $18.89 | $19.29 | $18.67 | $19.18 | $19.18 | 31,274 |
| 2025-02-04 | $18.56 | $18.94 | $18.56 | $18.83 | $18.83 | 31,753 |
| 2025-02-03 | $18.58 | $18.96 | $18.30 | $18.62 | $18.62 | 38,094 |
| 2025-01-31 | $19.07 | $19.68 | $18.93 | $19.07 | $19.07 | 55,320 |
| 2025-01-30 | $19.35 | $20.85 | $19.07 | $19.13 | $19.13 | 45,415 |
| 2025-01-29 | $19.25 | $19.39 | $19.11 | $19.24 | $19.24 | 32,999 |
| 2025-01-28 | $19.24 | $19.60 | $19.02 | $19.35 | $19.35 | 39,971 |
| 2025-01-27 | $19.36 | $19.74 | $19.20 | $19.23 | $19.23 | 29,483 |
| 2025-01-24 | $19.55 | $19.99 | $19.33 | $19.47 | $19.47 | 18,078 |
| 2025-01-23 | $19.88 | $20.30 | $19.43 | $19.53 | $19.53 | 28,891 |
| 2025-01-22 | $20.21 | $20.69 | $20.01 | $20.08 | $20.08 | 25,797 |
| 2025-01-21 | $20.14 | $20.57 | $19.95 | $20.39 | $20.39 | 16,192 |
| 2025-01-17 | $19.84 | $20.15 | $19.64 | $20.12 | $20.12 | 26,856 |
| 2025-01-16 | $19.84 | $19.84 | $19.37 | $19.76 | $19.76 | 23,445 |
| 2025-01-15 | $20.17 | $20.17 | $19.77 | $20.00 | $20.00 | 11,680 |
| 2025-01-14 | $19.35 | $19.82 | $19.32 | $19.65 | $19.65 | 25,487 |
| 2025-01-13 | $18.56 | $19.28 | $18.53 | $19.27 | $19.27 | 29,222 |
| 2025-01-10 | $19.28 | $19.28 | $18.50 | $18.68 | $18.68 | 23,299 |
| 2025-01-08 | $19.82 | $19.92 | $19.45 | $19.65 | $19.65 | 35,060 |
| 2025-01-07 | $20.67 | $20.67 | $19.47 | $19.95 | $19.95 | 49,418 |
| 2025-01-06 | $21.20 | $21.28 | $20.57 | $20.58 | $20.58 | 41,857 |
| 2025-01-03 | $21.20 | $21.41 | $20.76 | $21.23 | $21.23 | 55,194 |
| 2025-01-02 | $21.99 | $22.05 | $21.24 | $21.24 | $21.24 | 18,748 |
| 2024-12-31 | $22.27 | $22.27 | $21.83 | $21.96 | $21.96 | 29,462 |
| 2024-12-30 | $21.97 | $22.39 | $21.96 | $22.18 | $22.07 | 15,134 |
| 2024-12-27 | $22.11 | $22.11 | $21.66 | $21.98 | $21.88 | 16,382 |
| 2024-12-26 | $21.96 | $22.27 | $21.96 | $22.26 | $22.15 | 9,238 |
| 2024-12-24 | $21.80 | $22.62 | $21.80 | $22.24 | $22.13 | 15,863 |
| 2024-12-23 | $22.17 | $22.36 | $21.77 | $21.81 | $21.71 | 19,200 |
| 2024-12-20 | $21.63 | $22.50 | $21.42 | $22.36 | $22.25 | 99,827 |
| 2024-12-19 | $22.32 | $22.51 | $21.77 | $21.82 | $21.72 | 30,568 |
| 2024-12-18 | $23.00 | $23.22 | $21.88 | $21.95 | $21.85 | 58,527 |
| 2024-12-17 | $23.24 | $23.25 | $22.84 | $23.01 | $22.90 | 19,222 |
| 2024-12-16 | $23.00 | $23.27 | $22.73 | $23.25 | $23.14 | 24,326 |
| 2024-12-13 | $23.17 | $23.17 | $22.61 | $23.05 | $23.05 | 22,970 |
| 2024-12-12 | $23.05 | $23.29 | $22.79 | $23.28 | $23.28 | 30,835 |
| 2024-12-11 | $23.56 | $23.57 | $23.16 | $23.18 | $23.18 | 59,237 |
| 2024-12-10 | $23.40 | $23.60 | $23.30 | $23.40 | $23.40 | 22,316 |
| 2024-12-09 | $23.66 | $23.66 | $23.36 | $23.40 | $23.40 | 22,017 |
| 2024-12-06 | $23.84 | $23.84 | $23.50 | $23.63 | $23.63 | 22,123 |
| 2024-12-05 | $23.64 | $24.00 | $23.58 | $23.81 | $23.81 | 26,558 |
| 2024-12-04 | $23.74 | $23.79 | $23.57 | $23.64 | $23.64 | 22,148 |
| 2024-12-03 | $23.75 | $23.75 | $23.42 | $23.58 | $23.58 | 24,099 |
| 2024-12-02 | $23.59 | $24.05 | $23.59 | $23.82 | $23.82 | 35,108 |
| 2024-11-29 | $24.25 | $24.25 | $23.76 | $23.82 | $23.82 | 15,866 |
| 2024-11-27 | $24.49 | $24.53 | $24.11 | $24.17 | $24.17 | 17,842 |
| 2024-11-26 | $24.40 | $24.68 | $23.65 | $24.45 | $24.45 | 37,638 |
| 2024-11-25 | $24.00 | $24.81 | $24.00 | $24.36 | $24.36 | 61,568 |
| 2024-11-22 | $23.39 | $23.88 | $23.23 | $23.82 | $23.82 | 29,316 |
| 2024-11-21 | $23.38 | $23.75 | $23.30 | $23.39 | $23.39 | 18,073 |
| 2024-11-20 | $23.33 | $23.33 | $22.87 | $23.29 | $23.29 | 34,474 |
| 2024-11-19 | $23.07 | $23.27 | $23.04 | $23.16 | $23.16 | 29,815 |
| 2024-11-18 | $23.63 | $23.67 | $23.33 | $23.33 | $23.33 | 13,775 |
| 2024-11-15 | $23.34 | $23.59 | $23.00 | $23.59 | $23.59 | 25,132 |
| 2024-11-14 | $23.59 | $23.59 | $22.78 | $23.21 | $23.21 | 25,933 |
| 2024-11-13 | $23.72 | $24.26 | $23.58 | $23.66 | $23.66 | 30,925 |
| 2024-11-12 | $23.95 | $24.04 | $23.54 | $23.69 | $23.69 | 36,853 |
| 2024-11-11 | $23.50 | $23.96 | $23.50 | $23.81 | $23.81 | 15,355 |
| 2024-11-08 | $23.07 | $23.31 | $22.92 | $23.16 | $23.16 | 21,786 |
| 2024-11-07 | $23.33 | $23.70 | $22.83 | $22.83 | $22.83 | 28,531 |
| 2024-11-06 | $22.05 | $24.00 | $21.28 | $23.80 | $23.80 | 150,242 |
| 2024-11-05 | $20.99 | $21.12 | $20.69 | $21.06 | $21.06 | 27,364 |
| 2024-11-04 | $20.83 | $20.88 | $20.63 | $20.81 | $20.81 | 29,699 |
| 2024-11-01 | $20.90 | $20.99 | $20.66 | $20.81 | $20.81 | 29,603 |
| 2024-10-31 | $21.37 | $21.46 | $20.75 | $20.87 | $20.87 | 59,341 |
| 2024-10-30 | $21.09 | $21.58 | $21.09 | $21.22 | $21.22 | 33,555 |
| 2024-10-29 | $21.17 | $21.29 | $20.84 | $21.02 | $21.02 | 52,055 |
| 2024-10-28 | $20.84 | $21.35 | $20.75 | $21.23 | $21.23 | 27,293 |
| 2024-10-25 | $20.62 | $20.68 | $20.48 | $20.50 | $20.50 | 21,800 |
| 2024-10-24 | $21.01 | $21.01 | $20.50 | $20.64 | $20.64 | 14,276 |
| 2024-10-23 | $20.30 | $20.85 | $20.22 | $20.81 | $20.81 | 40,742 |
| 2024-10-22 | $20.00 | $20.35 | $19.98 | $20.17 | $20.17 | 15,314 |
| 2024-10-21 | $21.00 | $21.03 | $19.83 | $19.89 | $19.89 | 47,994 |
| 2024-10-18 | $20.75 | $20.94 | $20.19 | $20.42 | $20.42 | 22,782 |
| 2024-10-17 | $20.79 | $20.79 | $20.22 | $20.67 | $20.67 | 38,757 |
| 2024-10-16 | $20.70 | $20.95 | $20.44 | $20.50 | $20.50 | 32,215 |
| 2024-10-15 | $19.89 | $20.63 | $19.74 | $20.43 | $20.43 | 43,776 |
| 2024-10-14 | $19.75 | $19.99 | $19.75 | $19.84 | $19.84 | 25,674 |
| 2024-10-11 | $19.00 | $19.71 | $19.00 | $19.71 | $19.71 | 23,990 |
| 2024-10-10 | $19.00 | $19.11 | $18.86 | $19.06 | $19.06 | 20,884 |
| 2024-10-09 | $18.77 | $19.26 | $18.77 | $19.02 | $19.02 | 27,849 |
| 2024-10-08 | $19.19 | $19.38 | $18.91 | $18.94 | $18.94 | 25,216 |
| 2024-10-07 | $18.88 | $19.07 | $18.77 | $18.94 | $18.94 | 12,009 |
| 2024-10-04 | $18.62 | $19.00 | $18.62 | $18.91 | $18.91 | 27,265 |
| 2024-10-03 | $18.63 | $18.80 | $18.17 | $18.39 | $18.39 | 54,310 |
| 2024-10-02 | $18.89 | $19.03 | $18.71 | $18.72 | $18.72 | 25,365 |
| 2024-10-01 | $19.41 | $19.41 | $18.63 | $18.80 | $18.80 | 59,176 |
| 2024-09-30 | $19.25 | $19.58 | $19.15 | $19.40 | $19.40 | 49,643 |
| 2024-09-27 | $18.82 | $19.45 | $18.82 | $19.43 | $19.33 | 45,997 |
| 2024-09-26 | $19.07 | $19.24 | $18.84 | $19.00 | $18.90 | 33,321 |
| 2024-09-25 | $19.12 | $19.25 | $18.71 | $18.95 | $18.85 | 45,859 |
| 2024-09-24 | $19.30 | $19.31 | $19.06 | $19.06 | $18.96 | 25,358 |
| 2024-09-23 | $19.58 | $19.65 | $19.00 | $19.31 | $19.21 | 39,528 |
| 2024-09-20 | $18.92 | $19.96 | $18.76 | $19.60 | $19.49 | 165,992 |
| 2024-09-19 | $19.01 | $19.15 | $18.82 | $19.10 | $19.00 | 17,938 |
| 2024-09-18 | $18.58 | $19.02 | $18.30 | $18.70 | $18.60 | 33,433 |
| 2024-09-17 | $18.70 | $19.00 | $18.61 | $18.62 | $18.52 | 24,982 |
| 2024-09-16 | $18.43 | $18.59 | $18.19 | $18.57 | $18.47 | 13,298 |
| 2024-09-13 | $17.88 | $18.34 | $17.88 | $18.34 | $18.24 | 20,282 |
| 2024-09-12 | $17.78 | $17.79 | $17.57 | $17.65 | $17.55 | 13,897 |
| 2024-09-11 | $17.94 | $17.94 | $17.39 | $17.63 | $17.54 | 36,379 |
| 2024-09-10 | $17.86 | $18.09 | $17.66 | $18.08 | $17.98 | 30,968 |
| 2024-09-09 | $17.86 | $17.98 | $17.72 | $17.81 | $17.71 | 22,612 |
| 2024-09-06 | $18.17 | $18.17 | $17.80 | $17.83 | $17.83 | 27,977 |
| 2024-09-05 | $18.45 | $18.45 | $17.85 | $18.17 | $18.17 | 25,107 |
| 2024-09-04 | $18.45 | $18.67 | $18.39 | $18.44 | $18.44 | 20,117 |
| 2024-09-03 | $18.51 | $18.69 | $18.37 | $18.69 | $18.69 | 44,072 |
| 2024-08-30 | $18.66 | $18.66 | $18.43 | $18.62 | $18.62 | 16,453 |
| 2024-08-29 | $18.59 | $18.66 | $18.39 | $18.58 | $18.58 | 53,598 |
| 2024-08-28 | $18.85 | $18.90 | $18.34 | $18.54 | $18.54 | 26,995 |
| 2024-08-27 | $18.71 | $18.71 | $18.19 | $18.44 | $18.44 | 43,102 |
| 2024-08-26 | $18.40 | $18.85 | $18.26 | $18.85 | $18.85 | 84,772 |
| 2024-08-23 | $17.40 | $18.36 | $17.40 | $18.32 | $18.32 | 85,927 |
| 2024-08-22 | $17.20 | $17.43 | $17.16 | $17.41 | $17.41 | 59,216 |
| 2024-08-21 | $17.19 | $17.29 | $17.10 | $17.29 | $17.29 | 32,307 |
| 2024-08-20 | $17.15 | $17.19 | $16.94 | $17.19 | $17.19 | 40,685 |
| 2024-08-19 | $16.93 | $17.18 | $16.92 | $17.15 | $17.15 | 49,416 |
| 2024-08-16 | $16.67 | $17.26 | $16.67 | $16.96 | $16.96 | 58,727 |
| 2024-08-15 | $16.55 | $16.87 | $16.50 | $16.69 | $16.69 | 80,461 |
| 2024-08-14 | $16.27 | $16.45 | $16.22 | $16.28 | $16.28 | 51,063 |
| 2024-08-13 | $16.35 | $16.50 | $16.20 | $16.30 | $16.30 | 57,754 |
| 2024-08-12 | $16.25 | $16.39 | $15.99 | $16.21 | $16.21 | 46,374 |
| 2024-08-09 | $16.34 | $16.45 | $16.17 | $16.22 | $16.22 | 37,020 |
| 2024-08-08 | $16.26 | $16.58 | $16.12 | $16.29 | $16.29 | 52,455 |
| 2024-08-07 | $16.49 | $16.58 | $16.06 | $16.15 | $16.15 | 46,313 |
| 2024-08-06 | $16.17 | $16.43 | $15.98 | $16.38 | $16.38 | 69,707 |
| 2024-08-05 | $16.50 | $16.56 | $15.92 | $16.15 | $16.15 | 52,673 |
| 2024-08-02 | $17.01 | $17.40 | $16.74 | $16.92 | $16.92 | 42,778 |
| 2024-08-01 | $18.40 | $18.40 | $17.47 | $17.52 | $17.52 | 70,228 |
| 2024-07-31 | $18.88 | $18.92 | $18.40 | $18.50 | $18.50 | 98,634 |
| 2024-07-30 | $18.68 | $18.98 | $18.59 | $18.81 | $18.81 | 55,373 |
| 2024-07-29 | $18.73 | $18.83 | $18.48 | $18.58 | $18.58 | 52,677 |
| 2024-07-26 | $18.69 | $18.99 | $18.62 | $18.78 | $18.78 | 54,965 |
| 2024-07-25 | $18.23 | $18.85 | $18.23 | $18.71 | $18.71 | 73,449 |
| 2024-07-24 | $18.01 | $18.50 | $17.92 | $18.27 | $18.27 | 146,242 |
| 2024-07-23 | $17.80 | $18.09 | $17.65 | $18.04 | $18.04 | 198,394 |
| 2024-07-22 | $17.71 | $17.90 | $17.25 | $17.61 | $17.61 | 115,244 |
| 2024-07-19 | $17.61 | $17.98 | $17.33 | $17.48 | $17.48 | 60,435 |
| 2024-07-18 | $17.87 | $18.30 | $17.49 | $17.50 | $17.50 | 91,026 |
| 2024-07-17 | $17.68 | $18.17 | $17.66 | $17.84 | $17.84 | 81,005 |
| 2024-07-16 | $17.20 | $17.87 | $17.20 | $17.71 | $17.71 | 115,855 |
| 2024-07-15 | $16.64 | $17.15 | $16.64 | $16.95 | $16.95 | 82,075 |
| 2024-07-12 | $16.64 | $16.86 | $16.47 | $16.47 | $16.47 | 55,114 |
| 2024-07-11 | $15.86 | $16.61 | $15.85 | $16.54 | $16.54 | 91,501 |
| 2024-07-10 | $15.43 | $15.70 | $15.40 | $15.66 | $15.66 | 57,058 |
| 2024-07-09 | $15.41 | $15.57 | $15.36 | $15.46 | $15.46 | 46,395 |
| 2024-07-08 | $15.07 | $15.49 | $15.00 | $15.43 | $15.43 | 40,143 |
| 2024-07-05 | $15.16 | $15.29 | $14.91 | $14.98 | $14.98 | 87,187 |
| 2024-07-03 | $15.39 | $15.39 | $15.25 | $15.25 | $15.25 | 20,416 |
| 2024-07-02 | $15.15 | $15.39 | $15.15 | $15.35 | $15.35 | 127,441 |
| 2024-07-01 | $15.39 | $15.39 | $15.00 | $15.22 | $15.22 | 73,327 |
| 2024-06-28 | $15.69 | $15.73 | $15.30 | $15.40 | $15.40 | 1,268,194 |
| 2024-06-27 | $15.27 | $15.51 | $15.27 | $15.50 | $15.50 | 100,274 |
| 2024-06-26 | $14.92 | $15.31 | $14.84 | $15.25 | $15.25 | 58,830 |
| 2024-06-25 | $14.81 | $15.13 | $14.75 | $14.91 | $14.91 | 27,393 |
| 2024-06-24 | $14.74 | $15.04 | $14.60 | $14.81 | $14.81 | 27,432 |
| 2024-06-21 | $14.74 | $14.82 | $14.61 | $14.63 | $14.63 | 73,369 |
| 2024-06-20 | $14.87 | $15.19 | $14.70 | $14.74 | $14.74 | 32,724 |
| 2024-06-18 | $14.70 | $15.27 | $14.70 | $14.95 | $14.95 | 47,246 |
| 2024-06-17 | $15.05 | $15.05 | $14.91 | $14.99 | $14.99 | 33,689 |
| 2024-06-14 | $15.15 | $15.31 | $15.00 | $15.00 | $15.00 | 44,722 |
| 2024-06-13 | $15.20 | $15.37 | $15.12 | $15.12 | $15.12 | 26,077 |
| 2024-06-12 | $15.33 | $15.50 | $15.21 | $15.23 | $15.23 | 39,086 |
| 2024-06-11 | $15.27 | $15.42 | $15.11 | $15.12 | $15.12 | 30,100 |
| 2024-06-10 | $15.29 | $15.43 | $15.27 | $15.27 | $15.27 | 18,915 |
| 2024-06-07 | $15.42 | $15.48 | $15.34 | $15.34 | $15.34 | 26,709 |
| 2024-06-06 | $15.67 | $15.67 | $15.41 | $15.41 | $15.41 | 18,549 |
| 2024-06-05 | $15.60 | $15.74 | $15.42 | $15.50 | $15.50 | 39,795 |
| 2024-06-04 | $15.70 | $15.94 | $15.55 | $15.60 | $15.60 | 26,278 |
| 2024-06-03 | $15.85 | $16.00 | $15.64 | $15.81 | $15.81 | 22,810 |
| 2024-05-31 | $15.87 | $15.98 | $15.81 | $15.85 | $15.85 | 21,491 |
| 2024-05-30 | $15.96 | $15.96 | $15.70 | $15.73 | $15.73 | 31,319 |
| 2024-05-29 | $15.75 | $16.06 | $15.67 | $15.74 | $15.74 | 29,705 |
| 2024-05-28 | $16.04 | $16.22 | $15.81 | $15.86 | $15.86 | 24,423 |
| 2024-05-24 | $16.00 | $16.06 | $15.85 | $15.89 | $15.89 | 19,462 |
| 2024-05-23 | $16.10 | $16.15 | $15.85 | $15.91 | $15.91 | 21,249 |
| 2024-05-22 | $16.06 | $16.19 | $16.01 | $16.01 | $16.01 | 18,526 |
| 2024-05-21 | $16.20 | $16.20 | $16.00 | $16.07 | $16.07 | 20,827 |
| 2024-05-20 | $16.20 | $16.26 | $16.07 | $16.08 | $16.08 | 25,834 |
| 2024-05-17 | $16.09 | $16.34 | $16.02 | $16.07 | $16.07 | 27,707 |
| 2024-05-16 | $16.45 | $16.45 | $16.15 | $16.16 | $16.16 | 30,140 |
| 2024-05-15 | $16.30 | $16.40 | $16.10 | $16.24 | $16.24 | 21,108 |
| 2024-05-14 | $16.48 | $16.48 | $16.25 | $16.26 | $16.26 | 16,510 |
| 2024-05-13 | $16.48 | $16.58 | $16.23 | $16.25 | $16.25 | 20,848 |
| 2024-05-10 | $16.44 | $16.57 | $16.04 | $16.28 | $16.28 | 25,098 |
| 2024-05-09 | $16.36 | $16.41 | $16.25 | $16.35 | $16.35 | 26,453 |
| 2024-05-08 | $16.37 | $16.46 | $16.31 | $16.36 | $16.36 | 20,765 |
| 2024-05-07 | $16.34 | $16.50 | $16.34 | $16.36 | $16.36 | 79,157 |
| 2024-05-06 | $16.30 | $16.39 | $16.30 | $16.34 | $16.34 | 19,021 |
| 2024-05-03 | $16.47 | $16.64 | $16.31 | $16.34 | $16.34 | 15,666 |
| 2024-05-02 | $16.51 | $16.69 | $16.30 | $16.30 | $16.30 | 27,079 |
| 2024-05-01 | $16.64 | $16.70 | $16.54 | $16.55 | $16.55 | 25,080 |
| 2024-04-30 | $16.64 | $16.74 | $16.50 | $16.68 | $16.68 | 59,718 |
| 2024-04-29 | $16.46 | $16.97 | $16.37 | $16.68 | $16.68 | 99,946 |
| 2024-04-26 | $16.35 | $16.45 | $16.20 | $16.29 | $16.29 | 17,115 |
| 2024-04-25 | $16.10 | $16.29 | $16.10 | $16.26 | $16.26 | 16,753 |
| 2024-04-24 | $16.15 | $16.32 | $16.15 | $16.23 | $16.23 | 24,945 |
| 2024-04-23 | $16.03 | $16.66 | $16.03 | $16.27 | $16.27 | 16,362 |
| 2024-04-22 | $15.92 | $16.49 | $15.92 | $16.10 | $16.10 | 28,306 |
| 2024-04-19 | $15.65 | $15.97 | $15.65 | $15.72 | $15.72 | 22,366 |
| 2024-04-18 | $15.67 | $15.88 | $15.51 | $15.70 | $15.70 | 32,600 |
| 2024-04-17 | $15.77 | $15.79 | $15.61 | $15.66 | $15.66 | 9,033 |
| 2024-04-16 | $15.76 | $15.76 | $15.50 | $15.68 | $15.68 | 15,320 |
| 2024-04-15 | $15.50 | $15.76 | $15.40 | $15.72 | $15.72 | 20,919 |
| 2024-04-12 | $15.70 | $15.74 | $15.50 | $15.70 | $15.70 | 13,075 |
| 2024-04-11 | $15.58 | $15.67 | $15.41 | $15.66 | $15.66 | 20,177 |
| 2024-04-10 | $15.90 | $15.93 | $15.56 | $15.56 | $15.56 | 14,302 |
| 2024-04-09 | $15.99 | $16.04 | $15.87 | $15.97 | $15.97 | 21,899 |
| 2024-04-08 | $16.05 | $16.16 | $15.90 | $15.97 | $15.97 | 8,139 |
| 2024-04-05 | $15.90 | $16.16 | $15.90 | $15.93 | $15.93 | 7,592 |
| 2024-04-04 | $16.19 | $16.50 | $15.93 | $16.05 | $16.05 | 8,380 |
| 2024-04-03 | $16.30 | $16.34 | $16.05 | $16.05 | $16.05 | 12,994 |
| 2024-04-02 | $16.38 | $16.42 | $16.16 | $16.20 | $16.20 | 21,613 |
| 2024-04-01 | $16.32 | $16.49 | $16.30 | $16.35 | $16.35 | 52,522 |
| 2024-03-28 | $16.39 | $16.65 | $16.27 | $16.36 | $16.36 | 19,567 |
| 2024-03-27 | $16.24 | $16.43 | $16.19 | $16.40 | $16.30 | 9,852 |
| 2024-03-26 | $16.23 | $16.25 | $16.15 | $16.20 | $16.10 | 9,530 |
| 2024-03-25 | $16.24 | $16.25 | $16.10 | $16.25 | $16.15 | 9,820 |
| 2024-03-22 | $16.33 | $16.36 | $16.10 | $16.22 | $16.12 | 11,109 |
| 2024-03-21 | $16.37 | $16.37 | $16.14 | $16.22 | $16.12 | 20,155 |
| 2024-03-20 | $15.45 | $16.01 | $15.43 | $16.00 | $15.90 | 37,236 |
| 2024-03-19 | $15.51 | $15.67 | $15.43 | $15.45 | $15.36 | 18,991 |
| 2024-03-18 | $15.89 | $15.89 | $15.51 | $15.51 | $15.42 | 8,472 |
| 2024-03-15 | $15.70 | $15.87 | $15.37 | $15.51 | $15.42 | 19,361 |
| 2024-03-14 | $15.92 | $16.06 | $15.57 | $15.57 | $15.57 | 30,788 |
| 2024-03-13 | $16.09 | $16.13 | $15.92 | $16.00 | $16.00 | 6,486 |
| 2024-03-12 | $15.96 | $15.98 | $15.68 | $15.91 | $15.91 | 29,119 |
| 2024-03-11 | $16.05 | $16.09 | $16.00 | $16.00 | $16.00 | 7,881 |
| 2024-03-08 | $16.34 | $16.34 | $15.92 | $16.05 | $16.05 | 16,058 |
| 2024-03-07 | $16.27 | $16.27 | $15.92 | $16.07 | $16.07 | 25,055 |
| 2024-03-06 | $16.45 | $16.49 | $15.97 | $16.09 | $16.09 | 20,742 |
| 2024-03-05 | $15.86 | $16.49 | $15.85 | $16.49 | $16.49 | 31,430 |
| 2024-03-04 | $15.84 | $16.09 | $15.75 | $15.86 | $15.86 | 15,640 |
| 2024-03-01 | $15.78 | $16.14 | $15.70 | $15.75 | $15.75 | 38,566 |
| 2024-02-29 | $15.96 | $16.12 | $15.61 | $15.95 | $15.95 | 43,801 |
| 2024-02-28 | $16.10 | $16.29 | $15.84 | $15.92 | $15.92 | 29,474 |
| 2024-02-27 | $16.30 | $16.30 | $16.16 | $16.18 | $16.18 | 14,239 |
| 2024-02-26 | $16.37 | $16.38 | $16.13 | $16.25 | $16.25 | 29,016 |
| 2024-02-23 | $16.40 | $16.49 | $16.38 | $16.38 | $16.38 | 31,495 |
| 2024-02-22 | $16.60 | $16.65 | $16.49 | $16.49 | $16.49 | 16,718 |
| 2024-02-21 | $16.70 | $16.75 | $16.50 | $16.61 | $16.61 | 50,373 |
| 2024-02-20 | $16.79 | $16.98 | $16.76 | $16.81 | $16.81 | 17,004 |
| 2024-02-16 | $16.98 | $16.99 | $16.80 | $16.98 | $16.98 | 34,158 |
| 2024-02-15 | $16.84 | $17.00 | $16.74 | $16.98 | $16.98 | 25,518 |
| 2024-02-14 | $16.83 | $16.83 | $16.63 | $16.75 | $16.75 | 10,784 |
| 2024-02-13 | $16.87 | $17.10 | $16.60 | $16.69 | $16.69 | 44,630 |
| 2024-02-12 | $17.15 | $17.45 | $17.11 | $17.14 | $17.14 | 50,181 |
| 2024-02-09 | $17.15 | $17.30 | $17.05 | $17.18 | $17.18 | 25,376 |
| 2024-02-08 | $17.30 | $17.69 | $17.05 | $17.11 | $17.11 | 19,152 |
| 2024-02-07 | $17.44 | $17.44 | $17.02 | $17.15 | $17.15 | 37,447 |
| 2024-02-06 | $17.62 | $17.79 | $17.18 | $17.34 | $17.34 | 38,052 |
| 2024-02-05 | $17.73 | $17.73 | $17.43 | $17.60 | $17.60 | 47,537 |
| 2024-02-02 | $17.69 | $17.81 | $17.43 | $17.74 | $17.74 | 29,401 |
| 2024-02-01 | $17.87 | $17.87 | $17.35 | $17.84 | $17.84 | 33,971 |
| 2024-01-31 | $17.94 | $17.94 | $17.76 | $17.90 | $17.90 | 31,509 |
| 2024-01-30 | $17.99 | $17.99 | $17.33 | $17.93 | $17.93 | 41,415 |
| 2024-01-29 | $17.93 | $17.99 | $17.78 | $17.91 | $17.91 | 17,652 |
| 2024-01-26 | $17.33 | $17.70 | $17.16 | $17.63 | $17.63 | 61,521 |
| 2024-01-25 | $17.00 | $17.02 | $16.92 | $17.02 | $17.02 | 9,339 |
| 2024-01-24 | $16.99 | $17.35 | $16.83 | $16.91 | $16.91 | 18,787 |
| 2024-01-23 | $16.99 | $17.01 | $16.68 | $16.68 | $16.68 | 19,396 |
| 2024-01-22 | $16.92 | $16.94 | $16.74 | $16.80 | $16.80 | 32,614 |
| 2024-01-19 | $16.70 | $16.87 | $16.56 | $16.72 | $16.72 | 11,998 |
| 2024-01-18 | $16.59 | $16.80 | $16.52 | $16.68 | $16.68 | 16,060 |
| 2024-01-17 | $16.41 | $16.81 | $16.41 | $16.68 | $16.68 | 9,941 |
| 2024-01-16 | $16.71 | $16.80 | $16.42 | $16.60 | $16.60 | 11,700 |
| 2024-01-12 | $16.42 | $16.84 | $16.25 | $16.64 | $16.64 | 22,324 |
| 2024-01-11 | $16.39 | $16.68 | $16.26 | $16.45 | $16.45 | 13,291 |
| 2024-01-10 | $16.30 | $16.49 | $16.12 | $16.42 | $16.42 | 11,961 |
| 2024-01-09 | $16.28 | $16.59 | $16.14 | $16.42 | $16.42 | 14,175 |
| 2024-01-08 | $16.20 | $16.31 | $15.90 | $16.31 | $16.31 | 20,832 |
| 2024-01-05 | $15.52 | $16.25 | $15.52 | $15.96 | $15.96 | 27,938 |
| 2024-01-04 | $14.82 | $15.83 | $14.82 | $15.60 | $15.60 | 98,589 |
| 2024-01-03 | $14.82 | $15.09 | $14.82 | $14.84 | $14.84 | 23,925 |
| 2024-01-02 | $14.91 | $15.16 | $14.90 | $14.90 | $14.90 | 22,051 |
| 2023-12-29 | $15.09 | $15.09 | $14.91 | $14.91 | $14.91 | 13,072 |
| 2023-12-28 | $15.12 | $15.12 | $15.00 | $15.09 | $14.99 | 33,364 |
| 2023-12-27 | $15.14 | $15.14 | $14.90 | $15.00 | $14.90 | 47,107 |
| 2023-12-26 | $14.90 | $15.19 | $14.87 | $15.10 | $15.00 | 11,900 |
| 2023-12-22 | $14.85 | $14.89 | $14.67 | $14.89 | $14.79 | 19,778 |
| 2023-12-21 | $14.78 | $14.78 | $14.50 | $14.66 | $14.56 | 9,670 |
| 2023-12-20 | $14.77 | $14.87 | $14.10 | $14.53 | $14.53 | 44,946 |
| 2023-12-19 | $14.44 | $14.78 | $14.26 | $14.74 | $14.74 | 84,686 |
| 2023-12-18 | $14.10 | $14.39 | $14.00 | $14.31 | $14.31 | 14,195 |
| 2023-12-15 | $14.12 | $14.32 | $13.66 | $14.19 | $14.19 | 29,190 |
| 2023-12-14 | $13.00 | $14.25 | $13.00 | $14.12 | $14.12 | 29,186 |
| 2023-12-13 | $12.17 | $12.95 | $12.15 | $12.94 | $12.94 | 63,822 |
| 2023-12-12 | $12.31 | $12.35 | $12.16 | $12.17 | $12.17 | 20,562 |
| 2023-12-11 | $12.14 | $12.29 | $12.13 | $12.26 | $12.26 | 15,267 |
| 2023-12-08 | $12.05 | $12.10 | $11.90 | $12.10 | $12.10 | 6,036 |
| 2023-12-07 | $11.70 | $11.85 | $11.70 | $11.85 | $11.85 | 4,642 |
| 2023-12-06 | $11.49 | $11.65 | $11.43 | $11.60 | $11.60 | 10,075 |
| 2023-12-05 | $11.49 | $11.67 | $11.36 | $11.47 | $11.47 | 6,446 |
| 2023-12-04 | $11.47 | $11.69 | $11.46 | $11.50 | $11.50 | 13,747 |
| 2023-12-01 | $11.30 | $11.67 | $11.15 | $11.52 | $11.52 | 8,704 |
| 2023-11-30 | $10.89 | $11.68 | $10.87 | $11.01 | $11.01 | 11,529 |
| 2023-11-29 | $10.70 | $11.30 | $10.69 | $10.84 | $10.84 | 16,260 |
| 2023-11-28 | $10.57 | $10.59 | $10.38 | $10.52 | $10.52 | 22,026 |
| 2023-11-27 | $10.58 | $10.65 | $10.34 | $10.37 | $10.37 | 11,990 |
| 2023-11-24 | $10.49 | $10.56 | $10.34 | $10.47 | $10.47 | 5,128 |
| 2023-11-22 | $10.46 | $10.46 | $10.25 | $10.35 | $10.35 | 9,322 |
| 2023-11-21 | $10.29 | $10.62 | $10.11 | $10.26 | $10.26 | 33,293 |
| 2023-11-20 | $10.49 | $10.58 | $9.83 | $10.27 | $10.27 | 19,059 |
| 2023-11-17 | $10.32 | $10.52 | $10.25 | $10.29 | $10.29 | 9,873 |
| 2023-11-16 | $10.49 | $10.49 | $10.11 | $10.15 | $10.15 | 10,855 |
| 2023-11-15 | $10.50 | $10.72 | $10.37 | $10.37 | $10.37 | 14,936 |
| 2023-11-14 | $10.28 | $10.69 | $10.28 | $10.39 | $10.39 | 9,176 |
| 2023-11-13 | $10.30 | $10.30 | $10.22 | $10.24 | $10.24 | 1,114 |
| 2023-11-10 | $9.51 | $10.45 | $9.44 | $10.20 | $10.20 | 81,456 |
| 2023-11-09 | $9.15 | $9.66 | $9.15 | $9.49 | $9.49 | 25,948 |
| 2023-11-08 | $10.21 | $10.28 | $9.07 | $9.26 | $9.26 | 54,309 |
| 2023-11-07 | $10.63 | $10.65 | $10.32 | $10.33 | $10.33 | 6,829 |
| 2023-11-06 | $10.42 | $10.88 | $10.28 | $10.62 | $10.62 | 5,787 |
| 2023-11-03 | $10.39 | $11.10 | $10.39 | $10.70 | $10.70 | 12,220 |
| 2023-11-02 | $9.97 | $10.61 | $9.81 | $10.61 | $10.61 | 15,752 |
| 2023-11-01 | $9.44 | $9.93 | $9.44 | $9.93 | $9.93 | 10,994 |
| 2023-10-31 | $9.78 | $10.07 | $9.21 | $9.48 | $9.48 | 38,137 |
| 2023-10-30 | $10.50 | $10.59 | $9.09 | $9.64 | $9.64 | 64,274 |
| 2023-10-27 | $10.27 | $10.58 | $9.72 | $10.31 | $10.31 | 7,528 |
| 2023-10-26 | $9.79 | $10.31 | $9.72 | $10.31 | $10.31 | 49,950 |
| 2023-10-25 | $9.50 | $9.76 | $9.39 | $9.73 | $9.73 | 17,888 |
| 2023-10-24 | $9.74 | $9.76 | $9.40 | $9.65 | $9.65 | 11,381 |
| 2023-10-23 | $9.46 | $10.06 | $9.46 | $9.75 | $9.75 | 19,457 |
| 2023-10-20 | $10.79 | $10.95 | $10.01 | $10.03 | $10.03 | 18,063 |
| 2023-10-19 | $10.83 | $11.10 | $10.61 | $10.82 | $10.82 | 13,495 |
| 2023-10-18 | $11.11 | $11.14 | $10.68 | $10.88 | $10.88 | 13,638 |
| 2023-10-17 | $10.90 | $11.26 | $10.76 | $11.11 | $11.11 | 24,175 |
| 2023-10-16 | $10.81 | $11.10 | $10.78 | $10.95 | $10.95 | 14,397 |
| 2023-10-13 | $11.25 | $11.36 | $10.74 | $10.85 | $10.85 | 15,529 |
| 2023-10-12 | $11.03 | $11.25 | $11.03 | $11.14 | $11.14 | 3,407 |
| 2023-10-11 | $11.39 | $11.39 | $11.06 | $11.06 | $11.06 | 10,583 |
| 2023-10-10 | $11.23 | $11.62 | $11.15 | $11.18 | $11.18 | 9,342 |
| 2023-10-09 | $11.26 | $11.49 | $10.91 | $11.15 | $11.15 | 11,050 |
| 2023-10-06 | $11.15 | $11.34 | $11.05 | $11.25 | $11.25 | 10,766 |
| 2023-10-05 | $10.66 | $11.42 | $10.66 | $11.13 | $11.13 | 30,272 |
| 2023-10-04 | $9.89 | $10.55 | $9.80 | $10.36 | $10.36 | 26,497 |
| 2023-10-03 | $10.24 | $10.52 | $9.27 | $9.76 | $9.76 | 73,532 |
| 2023-10-02 | $10.59 | $11.52 | $10.21 | $10.34 | $10.34 | 54,649 |
| 2023-09-29 | $10.80 | $10.95 | $10.47 | $10.59 | $10.59 | 17,250 |
| 2023-09-28 | $11.10 | $11.10 | $10.77 | $10.79 | $10.79 | 18,360 |
| 2023-09-27 | $10.88 | $11.07 | $10.63 | $11.00 | $11.00 | 19,090 |
| 2023-09-26 | $11.03 | $11.42 | $10.70 | $10.78 | $10.78 | 36,031 |
| 2023-09-25 | $11.68 | $11.68 | $11.13 | $11.17 | $11.17 | 32,207 |
| 2023-09-22 | $11.70 | $11.70 | $11.43 | $11.61 | $11.61 | 16,143 |
| 2023-09-21 | $11.79 | $11.98 | $11.60 | $11.69 | $11.69 | 14,464 |
| 2023-09-20 | $11.85 | $11.87 | $11.78 | $11.81 | $11.81 | 7,558 |
| 2023-09-19 | $11.94 | $12.01 | $11.75 | $11.85 | $11.85 | 11,106 |
| 2023-09-18 | $12.23 | $12.23 | $11.86 | $12.00 | $12.00 | 9,116 |
| 2023-09-15 | $12.00 | $12.23 | $11.99 | $12.16 | $12.16 | 9,988 |
| 2023-09-14 | $12.22 | $12.62 | $11.86 | $12.05 | $12.05 | 16,109 |
| 2023-09-13 | $12.66 | $12.66 | $11.97 | $12.12 | $12.12 | 7,765 |
| 2023-09-12 | $12.65 | $12.65 | $12.15 | $12.15 | $12.15 | 1,592 |
| 2023-09-11 | $12.16 | $12.25 | $12.02 | $12.02 | $12.02 | 3,898 |
| 2023-09-08 | $12.59 | $12.60 | $12.12 | $12.12 | $12.12 | 9,585 |
| 2023-09-07 | $13.22 | $13.22 | $12.45 | $12.50 | $12.50 | 10,108 |
| 2023-09-06 | $13.84 | $13.89 | $13.12 | $13.21 | $13.21 | 7,154 |
| 2023-09-05 | $13.28 | $13.93 | $13.20 | $13.93 | $13.93 | 23,983 |
| 2023-09-01 | $13.24 | $13.60 | $13.15 | $13.20 | $13.20 | 15,421 |
| 2023-08-31 | $13.15 | $13.24 | $13.10 | $13.10 | $13.10 | 6,876 |
| 2023-08-30 | $13.33 | $13.37 | $13.06 | $13.16 | $13.16 | 9,161 |
| 2023-08-29 | $13.48 | $13.48 | $13.27 | $13.42 | $13.42 | 4,834 |
| 2023-08-28 | $13.09 | $13.40 | $13.09 | $13.37 | $13.37 | 6,166 |
| 2023-08-25 | $13.14 | $13.55 | $12.90 | $13.02 | $13.02 | 17,805 |
| 2023-08-24 | $13.08 | $13.48 | $13.08 | $13.17 | $13.17 | 16,578 |
| 2023-08-23 | $13.32 | $13.34 | $13.12 | $13.19 | $13.19 | 6,819 |
| 2023-08-22 | $13.55 | $13.55 | $13.02 | $13.02 | $13.02 | 13,155 |
| 2023-08-21 | $13.37 | $13.59 | $13.29 | $13.32 | $13.32 | 5,978 |
| 2023-08-18 | $13.40 | $13.60 | $13.40 | $13.47 | $13.47 | 13,802 |
| 2023-08-17 | $13.57 | $13.57 | $13.05 | $13.38 | $13.38 | 14,091 |
| 2023-08-16 | $13.64 | $13.79 | $13.30 | $13.38 | $13.38 | 12,522 |
| 2023-08-15 | $14.33 | $14.33 | $13.65 | $13.70 | $13.70 | 10,971 |
| 2023-08-14 | $14.05 | $14.41 | $14.01 | $14.03 | $14.03 | 4,277 |
| 2023-08-11 | $14.49 | $14.50 | $14.15 | $14.16 | $14.16 | 3,606 |
| 2023-08-10 | $14.42 | $14.65 | $14.31 | $14.39 | $14.39 | 9,473 |
| 2023-08-09 | $14.26 | $14.48 | $14.01 | $14.47 | $14.47 | 17,833 |
| 2023-08-08 | $14.62 | $14.62 | $14.02 | $14.46 | $14.46 | 20,108 |
| 2023-08-07 | $14.46 | $14.72 | $14.46 | $14.71 | $14.71 | 8,262 |
| 2023-08-04 | $14.36 | $14.36 | $14.09 | $14.22 | $14.22 | 4,204 |
| 2023-08-03 | $14.12 | $14.54 | $13.71 | $14.24 | $14.24 | 6,618 |
| 2023-08-02 | $14.08 | $14.25 | $13.91 | $14.13 | $14.13 | 6,403 |
| 2023-08-01 | $14.50 | $14.69 | $14.01 | $14.24 | $14.24 | 12,172 |
| 2023-07-31 | $14.88 | $15.63 | $14.74 | $14.85 | $14.85 | 37,535 |
| 2023-07-28 | $14.25 | $15.10 | $14.20 | $14.74 | $14.74 | 35,575 |
| 2023-07-27 | $14.25 | $14.36 | $14.00 | $14.09 | $14.09 | 6,711 |
| 2023-07-26 | $14.14 | $14.46 | $13.94 | $14.25 | $14.25 | 32,397 |
| 2023-07-25 | $14.20 | $14.46 | $13.81 | $13.82 | $13.82 | 20,229 |
| 2023-07-24 | $13.40 | $14.58 | $13.38 | $14.38 | $14.38 | 73,073 |
| 2023-07-21 | $13.20 | $13.68 | $13.18 | $13.32 | $13.32 | 19,126 |
| 2023-07-20 | $13.00 | $13.02 | $12.82 | $12.83 | $12.83 | 28,543 |
| 2023-07-19 | $12.66 | $12.94 | $12.53 | $12.90 | $12.90 | 10,342 |
| 2023-07-18 | $12.18 | $12.57 | $12.11 | $12.57 | $12.57 | 13,974 |
| 2023-07-17 | $11.64 | $12.01 | $11.64 | $11.93 | $11.93 | 12,152 |
| 2023-07-14 | $11.62 | $11.67 | $11.47 | $11.67 | $11.67 | 17,998 |
| 2023-07-13 | $11.64 | $12.04 | $11.44 | $11.60 | $11.60 | 44,338 |
| 2023-07-12 | $11.73 | $12.05 | $11.55 | $11.67 | $11.67 | 12,181 |
| 2023-07-11 | $12.23 | $12.35 | $11.29 | $11.52 | $11.52 | 221,037 |
| 2023-07-10 | $11.80 | $12.14 | $11.80 | $12.07 | $12.07 | 116,194 |
| 2023-07-07 | $11.56 | $11.79 | $11.39 | $11.66 | $11.66 | 110,002 |
| 2023-07-06 | $11.87 | $11.87 | $11.10 | $11.45 | $11.45 | 135,143 |
| 2023-07-05 | $12.10 | $12.14 | $11.67 | $11.84 | $11.84 | 304,624 |
| 2023-07-03 | $12.31 | $12.31 | $11.80 | $11.98 | $11.98 | 93,445 |
| 2023-06-30 | $12.34 | $12.34 | $11.72 | $12.11 | $12.11 | 171,582 |
| 2023-06-29 | $12.24 | $12.24 | $12.00 | $12.08 | $11.98 | 9,847 |
| 2023-06-28 | $11.99 | $12.10 | $11.84 | $11.96 | $11.86 | 14,767 |
| 2023-06-27 | $11.80 | $12.02 | $11.75 | $11.83 | $11.73 | 30,534 |
| 2023-06-26 | $11.88 | $11.93 | $11.60 | $11.71 | $11.61 | 9,344 |
| 2023-06-23 | $12.00 | $12.13 | $11.61 | $11.71 | $11.71 | 92,479 |
| 2023-06-22 | $11.96 | $12.14 | $11.57 | $11.88 | $11.88 | 113,571 |
| 2023-06-21 | $11.50 | $11.74 | $11.41 | $11.67 | $11.67 | 128,418 |
| 2023-06-20 | $11.31 | $11.49 | $11.03 | $11.49 | $11.49 | 340,376 |
| 2023-06-16 | $11.54 | $11.63 | $11.28 | $11.31 | $11.31 | 26,789 |
| 2023-06-15 | $11.54 | $11.70 | $11.48 | $11.56 | $11.56 | 69,722 |
| 2023-06-14 | $12.18 | $12.18 | $11.52 | $11.52 | $11.52 | 27,801 |
| 2023-06-13 | $12.45 | $12.53 | $12.01 | $12.07 | $12.07 | 41,430 |
| 2023-06-12 | $12.52 | $12.75 | $12.23 | $12.40 | $12.40 | 10,416 |
| 2023-06-09 | $12.77 | $12.84 | $12.38 | $12.38 | $12.38 | 24,164 |
| 2023-06-08 | $12.48 | $12.74 | $12.26 | $12.72 | $12.72 | 9,110 |
| 2023-06-07 | $12.41 | $12.74 | $12.24 | $12.55 | $12.55 | 26,536 |
| 2023-06-06 | $11.63 | $12.24 | $11.63 | $12.24 | $12.24 | 28,389 |
| 2023-06-05 | $11.55 | $11.73 | $11.51 | $11.67 | $11.67 | 4,104 |
| 2023-06-02 | $11.40 | $11.77 | $11.25 | $11.68 | $11.68 | 58,493 |
| 2023-06-01 | $11.02 | $11.30 | $11.02 | $11.22 | $11.22 | 14,013 |
| 2023-05-31 | $11.12 | $11.21 | $10.71 | $11.00 | $11.00 | 15,320 |
| 2023-05-30 | $11.20 | $11.29 | $11.14 | $11.28 | $11.28 | 4,718 |
| 2023-05-26 | $11.35 | $11.44 | $11.07 | $11.33 | $11.33 | 5,898 |
| 2023-05-25 | $11.44 | $11.44 | $11.25 | $11.26 | $11.26 | 2,562 |
| 2023-05-24 | $11.58 | $11.74 | $11.35 | $11.48 | $11.48 | 12,277 |
| 2023-05-23 | $11.75 | $12.00 | $11.42 | $11.64 | $11.64 | 20,034 |
| 2023-05-22 | $11.30 | $11.59 | $11.19 | $11.51 | $11.51 | 14,436 |
| 2023-05-19 | $11.45 | $11.45 | $11.08 | $11.24 | $11.24 | 6,352 |
| 2023-05-18 | $11.71 | $11.89 | $11.29 | $11.48 | $11.48 | 18,754 |
| 2023-05-17 | $11.48 | $11.82 | $11.42 | $11.75 | $11.75 | 11,046 |
| 2023-05-16 | $11.31 | $11.35 | $11.06 | $11.10 | $11.10 | 6,807 |
| 2023-05-15 | $11.42 | $11.43 | $11.16 | $11.28 | $11.28 | 4,684 |
| 2023-05-12 | $11.60 | $11.70 | $11.41 | $11.41 | $11.41 | 23,671 |
| 2023-05-11 | $11.64 | $11.79 | $11.41 | $11.55 | $11.55 | 16,672 |
| 2023-05-10 | $11.81 | $11.98 | $11.70 | $11.76 | $11.76 | 12,819 |
| 2023-05-09 | $12.48 | $12.48 | $11.42 | $11.82 | $11.82 | 14,999 |
| 2023-05-08 | $12.24 | $12.42 | $12.01 | $12.34 | $12.34 | 17,931 |
| 2023-05-05 | $11.55 | $12.25 | $11.46 | $12.15 | $12.15 | 27,795 |
| 2023-05-04 | $11.83 | $12.00 | $11.16 | $11.34 | $11.34 | 22,114 |
| 2023-05-03 | $12.06 | $12.39 | $11.65 | $11.75 | $11.75 | 22,926 |
| 2023-05-02 | $13.03 | $13.03 | $12.01 | $12.02 | $12.02 | 44,718 |
| 2023-05-01 | $13.41 | $13.63 | $12.81 | $12.94 | $12.94 | 21,130 |
| 2023-04-28 | $13.12 | $13.85 | $13.12 | $13.42 | $13.42 | 10,950 |
| 2023-04-27 | $12.95 | $13.36 | $12.94 | $13.02 | $13.02 | 10,642 |
| 2023-04-26 | $13.07 | $13.24 | $12.93 | $13.01 | $13.01 | 14,993 |
| 2023-04-25 | $13.32 | $13.67 | $12.89 | $13.09 | $13.09 | 18,061 |
| 2023-04-24 | $14.56 | $14.58 | $13.31 | $13.31 | $13.31 | 37,457 |
| 2023-04-21 | $14.60 | $14.74 | $14.50 | $14.72 | $14.72 | 14,714 |
| 2023-04-20 | $14.41 | $15.63 | $14.06 | $14.50 | $14.50 | 72,174 |
| 2023-04-19 | $12.96 | $13.94 | $12.96 | $13.72 | $13.72 | 39,974 |
| 2023-04-18 | $12.98 | $13.13 | $12.76 | $12.90 | $12.90 | 24,770 |
| 2023-04-17 | $12.74 | $13.22 | $12.69 | $12.77 | $12.77 | 17,482 |
| 2023-04-14 | $13.31 | $13.31 | $12.82 | $12.85 | $12.85 | 27,018 |
| 2023-04-13 | $13.25 | $13.35 | $13.15 | $13.22 | $13.22 | 9,379 |
| 2023-04-12 | $13.44 | $13.44 | $13.16 | $13.16 | $13.16 | 13,631 |
| 2023-04-11 | $13.68 | $13.83 | $13.31 | $13.43 | $13.43 | 25,102 |
| 2023-04-10 | $13.70 | $13.71 | $13.60 | $13.66 | $13.66 | 14,411 |
| 2023-04-06 | $13.82 | $13.83 | $13.59 | $13.70 | $13.70 | 7,157 |
| 2023-04-05 | $13.52 | $13.83 | $13.52 | $13.61 | $13.61 | 10,851 |
| 2023-04-04 | $13.59 | $13.66 | $13.49 | $13.60 | $13.60 | 22,969 |
| 2023-04-03 | $13.90 | $14.43 | $13.36 | $13.46 | $13.46 | 63,538 |
| 2023-03-31 | $14.15 | $14.38 | $13.50 | $13.96 | $13.96 | 53,903 |
| 2023-03-30 | $14.76 | $14.87 | $14.13 | $14.22 | $14.22 | 15,022 |
| 2023-03-29 | $15.13 | $15.13 | $14.80 | $14.81 | $14.71 | 23,357 |
| 2023-03-28 | $15.10 | $15.18 | $14.76 | $15.10 | $15.00 | 36,509 |
| 2023-03-27 | $15.35 | $15.43 | $15.05 | $15.10 | $15.10 | 83,049 |
| 2023-03-24 | $15.12 | $15.28 | $15.01 | $15.20 | $15.20 | 8,732 |
| 2023-03-23 | $15.43 | $15.43 | $15.12 | $15.22 | $15.22 | 16,783 |
| 2023-03-22 | $15.66 | $15.66 | $15.15 | $15.41 | $15.41 | 41,968 |
| 2023-03-21 | $15.40 | $15.64 | $15.39 | $15.59 | $15.59 | 33,444 |
| 2023-03-20 | $15.52 | $16.27 | $15.19 | $15.30 | $15.30 | 24,438 |
| 2023-03-17 | $15.75 | $15.82 | $15.36 | $15.36 | $15.36 | 16,885 |
| 2023-03-16 | $15.76 | $16.01 | $15.67 | $15.84 | $15.84 | 24,074 |
| 2023-03-15 | $15.83 | $15.96 | $15.67 | $15.75 | $15.75 | 24,822 |
| 2023-03-14 | $16.81 | $16.88 | $15.87 | $16.00 | $16.00 | 44,447 |
| 2023-03-13 | $18.09 | $18.09 | $16.62 | $16.79 | $16.79 | 35,554 |
| 2023-03-10 | $18.40 | $18.54 | $18.19 | $18.29 | $18.29 | 18,716 |
| 2023-03-09 | $18.97 | $18.97 | $18.36 | $18.57 | $18.57 | 30,864 |
| 2023-03-08 | $18.95 | $18.99 | $18.85 | $18.96 | $18.96 | 21,666 |
| 2023-03-07 | $19.29 | $19.29 | $18.90 | $19.05 | $19.05 | 23,460 |
| 2023-03-06 | $19.40 | $19.42 | $19.08 | $19.24 | $19.24 | 38,928 |
| 2023-03-03 | $19.56 | $19.56 | $19.40 | $19.43 | $19.43 | 19,027 |
| 2023-03-02 | $19.65 | $19.65 | $19.52 | $19.52 | $19.52 | 7,161 |
| 2023-03-01 | $19.79 | $19.79 | $19.66 | $19.66 | $19.66 | 10,465 |
| 2023-02-28 | $19.81 | $19.90 | $19.70 | $19.70 | $19.70 | 13,096 |
| 2023-02-27 | $19.92 | $19.93 | $19.81 | $19.81 | $19.81 | 8,614 |
| 2023-02-24 | $19.91 | $19.97 | $19.90 | $19.91 | $19.91 | 7,850 |
| 2023-02-23 | $19.95 | $20.09 | $19.92 | $19.97 | $19.97 | 7,735 |
| 2023-02-22 | $20.03 | $20.03 | $19.92 | $19.96 | $19.96 | 3,534 |
| 2023-02-21 | $20.10 | $20.11 | $19.94 | $20.06 | $20.06 | 11,514 |
| 2023-02-17 | $20.01 | $20.15 | $19.95 | $20.10 | $20.10 | 5,363 |
| 2023-02-16 | $20.12 | $20.21 | $20.03 | $20.03 | $20.03 | 6,606 |
| 2023-02-15 | $20.20 | $20.27 | $20.16 | $20.16 | $20.16 | 5,437 |
| 2023-02-14 | $20.48 | $20.48 | $20.16 | $20.22 | $20.22 | 10,625 |
| 2023-02-13 | $20.25 | $20.55 | $20.12 | $20.33 | $20.33 | 15,759 |
| 2023-02-10 | $20.28 | $20.40 | $20.25 | $20.33 | $20.33 | 6,362 |
| 2023-02-09 | $20.70 | $20.70 | $20.31 | $20.31 | $20.31 | 9,324 |
| 2023-02-08 | $20.50 | $20.68 | $20.31 | $20.49 | $20.49 | 25,338 |
| 2023-02-07 | $20.50 | $20.66 | $20.45 | $20.60 | $20.60 | 13,396 |
| 2023-02-06 | $20.62 | $20.63 | $20.40 | $20.62 | $20.62 | 11,659 |
| 2023-02-03 | $20.79 | $20.82 | $20.60 | $20.63 | $20.63 | 25,779 |
| 2023-02-02 | $21.01 | $21.01 | $20.52 | $20.82 | $20.82 | 12,756 |
| 2023-02-01 | $20.77 | $21.07 | $20.77 | $20.78 | $20.78 | 13,871 |
| 2023-01-31 | $20.60 | $21.23 | $20.52 | $20.85 | $20.85 | 19,322 |
| 2023-01-30 | $21.10 | $21.29 | $20.47 | $20.47 | $20.47 | 23,181 |
| 2023-01-27 | $21.72 | $21.72 | $21.19 | $21.30 | $21.30 | 37,105 |
| 2023-01-26 | $21.48 | $22.20 | $21.00 | $21.20 | $21.20 | 18,263 |
| 2023-01-25 | $20.88 | $21.02 | $20.65 | $20.88 | $20.88 | 7,612 |
| 2023-01-24 | $21.43 | $21.45 | $20.75 | $20.88 | $20.88 | 9,893 |
| 2023-01-23 | $21.27 | $21.49 | $21.15 | $21.35 | $21.35 | 13,409 |
| 2023-01-20 | $21.00 | $21.45 | $21.00 | $21.45 | $21.45 | 7,324 |
| 2023-01-19 | $21.72 | $21.72 | $20.87 | $21.05 | $21.05 | 18,106 |
| 2023-01-18 | $21.40 | $21.74 | $21.40 | $21.49 | $21.49 | 7,579 |
| 2023-01-17 | $21.90 | $21.92 | $21.51 | $21.58 | $21.58 | 3,472 |
| 2023-01-13 | $21.66 | $21.66 | $21.55 | $21.55 | $21.55 | 610 |
| 2023-01-12 | $21.75 | $22.07 | $21.71 | $21.78 | $21.78 | 10,699 |
| 2023-01-11 | $21.75 | $21.85 | $21.68 | $21.80 | $21.80 | 7,819 |
| 2023-01-10 | $21.70 | $21.88 | $21.55 | $21.88 | $21.88 | 7,264 |
| 2023-01-09 | $21.75 | $21.75 | $21.61 | $21.61 | $21.61 | 2,697 |
| 2023-01-06 | $21.75 | $21.85 | $21.50 | $21.75 | $21.75 | 9,986 |
| 2023-01-05 | $21.50 | $21.67 | $21.50 | $21.50 | $21.50 | 6,701 |
| 2023-01-04 | $21.59 | $21.88 | $21.59 | $21.61 | $21.61 | 3,760 |
| 2023-01-03 | $21.63 | $21.70 | $21.51 | $21.59 | $21.59 | 10,878 |
| 2022-12-30 | $21.53 | $21.68 | $21.30 | $21.53 | $21.53 | 3,647 |
| 2022-12-29 | $21.59 | $21.70 | $21.38 | $21.51 | $21.51 | 5,721 |
| 2022-12-28 | $21.70 | $21.75 | $21.51 | $21.65 | $21.55 | 4,333 |
| 2022-12-27 | $21.55 | $21.88 | $21.31 | $21.57 | $21.48 | 9,342 |
| 2022-12-23 | $21.53 | $21.56 | $21.30 | $21.56 | $21.47 | 4,115 |
| 2022-12-22 | $21.26 | $21.64 | $21.20 | $21.35 | $21.26 | 10,096 |
| 2022-12-21 | $21.49 | $21.60 | $21.26 | $21.26 | $21.17 | 9,341 |
| 2022-12-20 | $21.50 | $21.50 | $21.24 | $21.31 | $21.22 | 5,923 |
| 2022-12-19 | $21.52 | $21.86 | $21.08 | $21.37 | $21.28 | 17,639 |
| 2022-12-16 | $21.60 | $21.65 | $21.38 | $21.52 | $21.43 | 10,920 |
| 2022-12-15 | $21.82 | $22.15 | $21.62 | $21.65 | $21.65 | 8,785 |
| 2022-12-14 | $21.85 | $21.95 | $21.64 | $21.75 | $21.75 | 10,675 |
| 2022-12-13 | $21.75 | $22.05 | $21.65 | $21.68 | $21.68 | 22,380 |
| 2022-12-12 | $21.79 | $21.79 | $21.62 | $21.78 | $21.78 | 2,035 |
| 2022-12-09 | $21.76 | $21.80 | $21.56 | $21.79 | $21.79 | 3,434 |
| 2022-12-08 | $21.59 | $21.80 | $21.43 | $21.78 | $21.78 | 8,317 |
| 2022-12-07 | $21.80 | $21.80 | $21.46 | $21.50 | $21.50 | 9,212 |
| 2022-12-06 | $21.63 | $21.80 | $21.50 | $21.80 | $21.80 | 8,503 |
| 2022-12-05 | $21.83 | $21.86 | $21.41 | $21.56 | $21.56 | 6,097 |
| 2022-12-02 | $21.70 | $21.97 | $21.66 | $21.84 | $21.84 | 4,166 |
| 2022-12-01 | $22.00 | $22.15 | $21.66 | $21.80 | $21.80 | 7,081 |
| 2022-11-30 | $22.01 | $22.15 | $21.76 | $22.14 | $22.14 | 10,297 |
| 2022-11-29 | $21.96 | $22.09 | $21.85 | $21.95 | $21.95 | 2,296 |
| 2022-11-28 | $21.75 | $22.08 | $21.62 | $21.90 | $21.90 | 8,858 |
| 2022-11-25 | $21.79 | $21.79 | $21.66 | $21.78 | $21.78 | 1,054 |
| 2022-11-23 | $21.95 | $22.00 | $21.73 | $21.83 | $21.83 | 4,628 |
| 2022-11-22 | $22.20 | $22.20 | $21.82 | $21.85 | $21.85 | 6,801 |
| 2022-11-21 | $22.19 | $22.19 | $21.90 | $21.99 | $21.99 | 8,666 |
| 2022-11-18 | $22.05 | $22.20 | $22.05 | $22.15 | $22.15 | 6,974 |
| 2022-11-17 | $22.00 | $22.25 | $21.99 | $22.10 | $22.10 | 2,508 |
| 2022-11-16 | $22.15 | $22.23 | $22.13 | $22.14 | $22.14 | 2,337 |
| 2022-11-15 | $22.05 | $22.22 | $21.92 | $22.10 | $22.10 | 2,456 |
| 2022-11-14 | $22.09 | $22.20 | $21.62 | $22.05 | $22.05 | 12,003 |
| 2022-11-11 | $22.10 | $22.14 | $21.90 | $22.09 | $22.09 | 5,201 |
| 2022-11-10 | $22.20 | $22.25 | $21.85 | $22.10 | $22.10 | 8,910 |
| 2022-11-09 | $21.97 | $21.97 | $21.94 | $21.96 | $21.96 | 6,171 |
| 2022-11-08 | $21.81 | $21.99 | $21.62 | $21.62 | $21.62 | 3,720 |
| 2022-11-07 | $22.10 | $22.31 | $21.78 | $21.78 | $21.78 | 18,796 |
| 2022-11-04 | $22.48 | $22.48 | $21.92 | $22.01 | $22.01 | 6,152 |
| 2022-11-03 | $22.13 | $22.33 | $21.85 | $21.98 | $21.98 | 129,444 |
| 2022-11-02 | $21.69 | $22.15 | $21.57 | $22.15 | $22.15 | 14,572 |
| 2022-11-01 | $21.62 | $21.90 | $21.28 | $21.43 | $21.43 | 7,552 |
| 2022-10-31 | $20.99 | $21.86 | $20.76 | $21.54 | $21.54 | 13,084 |
| 2022-10-28 | $20.90 | $21.35 | $20.67 | $20.84 | $20.84 | 16,179 |
| 2022-10-27 | $21.37 | $21.37 | $20.78 | $20.86 | $20.86 | 9,627 |
| 2022-10-26 | $21.27 | $21.44 | $20.67 | $20.96 | $20.96 | 6,437 |
| 2022-10-25 | $20.45 | $21.56 | $20.38 | $21.56 | $21.56 | 1,751 |
| 2022-10-24 | $20.70 | $20.70 | $20.20 | $20.20 | $20.20 | 1,709 |
| 2022-10-21 | $20.86 | $21.24 | $20.55 | $20.55 | $20.55 | 2,401 |
| 2022-10-20 | $20.89 | $21.20 | $20.80 | $21.03 | $21.03 | 2,615 |
| 2022-10-19 | $20.86 | $21.11 | $20.60 | $20.65 | $20.65 | 10,277 |
| 2022-10-18 | $21.04 | $21.35 | $21.00 | $21.00 | $21.00 | 4,922 |
| 2022-10-17 | $21.55 | $21.55 | $20.79 | $20.92 | $20.92 | 7,739 |
| 2022-10-14 | $21.27 | $21.48 | $21.20 | $21.48 | $21.48 | 4,686 |
| 2022-10-13 | $20.82 | $21.84 | $20.51 | $21.84 | $21.84 | 9,983 |
| 2022-10-12 | $20.56 | $21.21 | $20.50 | $21.20 | $21.20 | 8,617 |
| 2022-10-11 | $20.82 | $20.90 | $20.50 | $20.76 | $20.76 | 5,543 |
| 2022-10-10 | $20.36 | $20.91 | $20.36 | $20.78 | $20.78 | 10,156 |
| 2022-10-07 | $19.88 | $20.31 | $19.75 | $20.31 | $20.31 | 35,712 |
| 2022-10-06 | $20.07 | $20.23 | $19.81 | $19.81 | $19.81 | 3,251 |
| 2022-10-05 | $20.20 | $20.41 | $20.07 | $20.14 | $20.14 | 2,523 |
| 2022-10-04 | $20.48 | $20.50 | $20.01 | $20.01 | $20.01 | 7,685 |
| 2022-10-03 | $20.18 | $20.55 | $20.08 | $20.19 | $20.19 | 11,049 |
| 2022-09-30 | $19.98 | $20.28 | $19.90 | $19.90 | $19.90 | 28,116 |
| 2022-09-29 | $19.90 | $19.99 | $19.90 | $19.98 | $19.98 | 9,740 |
| 2022-09-28 | $20.00 | $20.00 | $19.90 | $19.90 | $19.81 | 5,038 |
| 2022-09-27 | $20.10 | $20.17 | $19.90 | $19.90 | $19.90 | 18,631 |
| 2022-09-26 | $20.05 | $20.09 | $20.00 | $20.00 | $20.00 | 5,343 |
| 2022-09-23 | $20.23 | $20.56 | $20.07 | $20.26 | $20.26 | 2,804 |
| 2022-09-22 | $20.42 | $20.46 | $20.13 | $20.32 | $20.32 | 4,575 |
| 2022-09-21 | $20.71 | $20.77 | $20.50 | $20.63 | $20.63 | 3,818 |
| 2022-09-20 | $20.48 | $20.71 | $20.31 | $20.71 | $20.71 | 13,548 |
| 2022-09-19 | $20.13 | $20.50 | $20.13 | $20.48 | $20.48 | 6,994 |
| 2022-09-16 | $20.30 | $20.74 | $20.05 | $20.05 | $20.05 | 17,385 |
| 2022-09-15 | $20.40 | $20.55 | $20.01 | $20.20 | $20.20 | 14,586 |
| 2022-09-14 | $20.62 | $20.80 | $20.23 | $20.25 | $20.25 | 6,073 |
| 2022-09-13 | $20.80 | $21.05 | $20.68 | $20.68 | $20.68 | 4,774 |
| 2022-09-12 | $21.08 | $21.24 | $20.99 | $21.00 | $21.00 | 2,280 |
| 2022-09-09 | $21.00 | $21.42 | $20.95 | $20.95 | $20.95 | 8,159 |
| 2022-09-08 | $21.01 | $21.11 | $20.81 | $20.81 | $20.81 | 2,428 |
| 2022-09-07 | $21.25 | $21.25 | $20.80 | $20.91 | $20.91 | 22,480 |
| 2022-09-06 | $21.50 | $21.70 | $21.07 | $21.07 | $21.07 | 21,645 |
| 2022-09-02 | $21.52 | $21.70 | $21.50 | $21.57 | $21.57 | 3,386 |
| 2022-09-01 | $21.79 | $21.79 | $21.50 | $21.63 | $21.63 | 16,227 |
| 2022-08-31 | $21.72 | $21.90 | $21.60 | $21.60 | $21.60 | 13,652 |
| 2022-08-30 | $21.80 | $21.97 | $21.61 | $21.74 | $21.74 | 14,819 |
| 2022-08-29 | $21.91 | $21.91 | $21.80 | $21.80 | $21.80 | 20,488 |
| 2022-08-26 | $22.08 | $22.16 | $21.87 | $21.90 | $21.90 | 32,360 |
| 2022-08-25 | $22.02 | $22.25 | $22.02 | $22.25 | $22.25 | 4,538 |
| 2022-08-24 | $22.00 | $22.30 | $22.00 | $22.25 | $22.25 | 14,826 |
| 2022-08-23 | $22.25 | $22.26 | $21.99 | $22.09 | $22.09 | 8,549 |
| 2022-08-22 | $22.44 | $22.53 | $22.13 | $22.21 | $22.21 | 11,966 |
| 2022-08-19 | $22.73 | $22.93 | $22.40 | $22.54 | $22.54 | 24,835 |
| 2022-08-18 | $22.87 | $23.08 | $22.75 | $22.88 | $22.88 | 6,516 |
| 2022-08-17 | $22.96 | $23.21 | $22.65 | $23.02 | $23.02 | 7,515 |
| 2022-08-16 | $22.85 | $23.26 | $22.85 | $22.94 | $22.94 | 9,680 |
| 2022-08-15 | $22.66 | $22.91 | $22.63 | $22.91 | $22.91 | 6,537 |
| 2022-08-12 | $22.50 | $22.91 | $22.50 | $22.89 | $22.89 | 15,672 |
| 2022-08-11 | $22.35 | $22.65 | $22.10 | $22.49 | $22.49 | 31,491 |
| 2022-08-10 | $22.38 | $22.50 | $22.07 | $22.35 | $22.35 | 8,161 |
| 2022-08-09 | $22.03 | $22.39 | $22.03 | $22.28 | $22.28 | 4,581 |
| 2022-08-08 | $21.93 | $22.56 | $21.81 | $22.29 | $22.29 | 40,823 |
| 2022-08-05 | $21.83 | $22.69 | $21.83 | $21.93 | $21.93 | 11,446 |
| 2022-08-04 | $22.00 | $22.12 | $21.72 | $21.96 | $21.96 | 77,847 |
| 2022-08-03 | $22.25 | $22.27 | $22.00 | $22.00 | $22.00 | 7,573 |
| 2022-08-02 | $22.54 | $22.70 | $22.08 | $22.09 | $22.09 | 11,183 |
| 2022-08-01 | $21.96 | $22.72 | $21.79 | $22.47 | $22.47 | 39,527 |
| 2022-07-29 | $22.16 | $22.16 | $21.79 | $21.95 | $21.95 | 32,833 |
| 2022-07-28 | $23.00 | $23.06 | $22.03 | $22.05 | $22.05 | 32,657 |
| 2022-07-27 | $23.59 | $23.59 | $23.09 | $23.18 | $23.18 | 7,431 |
| 2022-07-26 | $23.70 | $23.72 | $23.26 | $23.54 | $23.54 | 15,194 |
| 2022-07-25 | $23.25 | $23.65 | $23.12 | $23.55 | $23.55 | 38,301 |
| 2022-07-22 | $22.95 | $23.08 | $22.78 | $23.03 | $23.03 | 16,375 |
| 2022-07-21 | $23.10 | $23.27 | $23.00 | $23.06 | $23.06 | 24,699 |
| 2022-07-20 | $22.76 | $23.26 | $22.68 | $23.26 | $23.26 | 28,093 |
| 2022-07-19 | $22.01 | $22.72 | $22.01 | $22.72 | $22.72 | 57,005 |
| 2022-07-18 | $21.97 | $22.21 | $21.85 | $22.06 | $22.06 | 18,152 |
| 2022-07-15 | $22.02 | $22.02 | $21.78 | $21.92 | $21.92 | 4,649 |
| 2022-07-14 | $21.91 | $22.04 | $21.75 | $21.92 | $21.92 | 10,810 |
| 2022-07-13 | $22.13 | $22.30 | $21.80 | $22.10 | $22.10 | 13,429 |
| 2022-07-12 | $22.26 | $22.40 | $22.16 | $22.24 | $22.24 | 19,888 |
| 2022-07-11 | $22.45 | $22.70 | $22.25 | $22.36 | $22.36 | 36,718 |
| 2022-07-08 | $22.58 | $22.80 | $22.29 | $22.54 | $22.54 | 39,863 |
| 2022-07-07 | $22.46 | $22.89 | $22.25 | $22.54 | $22.54 | 27,536 |
| 2022-07-06 | $22.49 | $22.50 | $22.06 | $22.30 | $22.30 | 25,660 |
| 2022-07-05 | $22.33 | $22.55 | $22.11 | $22.38 | $22.38 | 28,927 |
| 2022-07-01 | $21.89 | $22.37 | $21.85 | $22.37 | $22.37 | 40,458 |
| 2022-06-30 | $21.65 | $21.90 | $21.60 | $21.90 | $21.90 | 36,434 |
| 2022-06-29 | $21.82 | $21.84 | $21.68 | $21.78 | $21.78 | 7,761 |
| 2022-06-28 | $21.87 | $21.90 | $21.54 | $21.82 | $21.73 | 46,871 |
| 2022-06-27 | $21.78 | $21.88 | $21.60 | $21.87 | $21.78 | 12,596 |
| 2022-06-24 | $21.53 | $21.77 | $21.53 | $21.70 | $21.61 | 7,525 |
| 2022-06-23 | $21.70 | $21.72 | $21.52 | $21.70 | $21.61 | 11,734 |
| 2022-06-22 | $21.64 | $21.75 | $21.60 | $21.70 | $21.61 | 12,208 |
| 2022-06-21 | $21.53 | $22.00 | $21.53 | $21.65 | $21.56 | 27,481 |
| 2022-06-17 | $21.53 | $21.90 | $21.40 | $21.60 | $21.51 | 33,563 |
| 2022-06-16 | $21.60 | $21.76 | $21.37 | $21.60 | $21.51 | 12,648 |
| 2022-06-15 | $21.88 | $21.95 | $21.59 | $21.83 | $21.74 | 10,254 |
| 2022-06-14 | $22.25 | $22.25 | $21.42 | $21.78 | $21.69 | 64,533 |
| 2022-06-13 | $22.46 | $22.50 | $21.53 | $22.08 | $21.99 | 45,271 |
| 2022-06-10 | $22.44 | $22.65 | $22.08 | $22.46 | $22.37 | 39,188 |
| 2022-06-09 | $22.52 | $22.64 | $21.98 | $22.56 | $22.47 | 26,756 |
| 2022-06-08 | $22.52 | $22.65 | $21.71 | $22.56 | $22.47 | 14,448 |
| 2022-06-07 | $22.79 | $23.23 | $22.50 | $22.52 | $22.43 | 29,071 |
| 2022-06-06 | $22.51 | $23.04 | $22.44 | $22.79 | $22.70 | 22,090 |
| 2022-06-03 | $22.48 | $22.89 | $22.14 | $22.62 | $22.53 | 21,335 |
| 2022-06-02 | $22.11 | $22.48 | $21.83 | $22.35 | $22.26 | 17,941 |
| 2022-06-01 | $22.03 | $22.31 | $21.68 | $22.16 | $22.07 | 17,353 |
| 2022-05-31 | $21.73 | $22.10 | $21.38 | $22.10 | $22.01 | 21,280 |
| 2022-05-27 | $21.25 | $21.79 | $21.02 | $21.79 | $21.70 | 19,828 |
| 2022-05-26 | $20.82 | $21.44 | $20.74 | $21.15 | $21.06 | 44,772 |
| 2022-05-25 | $20.25 | $20.89 | $20.23 | $20.63 | $20.55 | 22,624 |
| 2022-05-24 | $20.05 | $20.24 | $20.05 | $20.24 | $20.16 | 14,031 |
| 2022-05-23 | $20.02 | $20.24 | $19.95 | $20.20 | $20.12 | 22,228 |
| 2022-05-20 | $20.08 | $20.08 | $19.75 | $19.89 | $19.81 | 16,306 |
| 2022-05-19 | $19.93 | $20.21 | $19.90 | $19.94 | $19.86 | 12,767 |
| 2022-05-18 | $20.15 | $20.24 | $20.06 | $20.06 | $19.98 | 18,052 |
| 2022-05-17 | $19.99 | $20.24 | $19.99 | $20.15 | $20.07 | 13,483 |
| 2022-05-16 | $19.90 | $20.00 | $19.75 | $19.94 | $19.86 | 144,652 |
| 2022-05-13 | $19.90 | $19.99 | $19.85 | $19.89 | $19.81 | 13,297 |
| 2022-05-12 | $19.93 | $19.93 | $19.80 | $19.90 | $19.82 | 12,754 |
| 2022-05-11 | $19.98 | $20.00 | $19.90 | $19.93 | $19.85 | 10,423 |
| 2022-05-10 | $19.90 | $20.19 | $19.81 | $20.00 | $19.92 | 7,691 |
| 2022-05-09 | $19.79 | $20.00 | $19.79 | $19.89 | $19.81 | 112,987 |
| 2022-05-06 | $20.00 | $20.00 | $19.92 | $19.98 | $19.90 | 14,499 |
| 2022-05-05 | $20.19 | $20.37 | $19.87 | $20.01 | $19.93 | 71,950 |
| 2022-05-04 | $20.16 | $20.43 | $20.07 | $20.10 | $20.01 | 12,029 |
| 2022-05-03 | $19.93 | $20.49 | $19.82 | $20.09 | $20.01 | 9,948 |
| 2022-05-02 | $19.72 | $19.98 | $19.71 | $19.93 | $19.85 | 20,591 |
| 2022-04-29 | $19.74 | $19.74 | $19.43 | $19.70 | $19.62 | 13,428 |
| 2022-04-28 | $19.46 | $19.70 | $19.40 | $19.70 | $19.62 | 10,290 |
| 2022-04-27 | $19.50 | $19.59 | $19.36 | $19.45 | $19.37 | 14,323 |
| 2022-04-26 | $19.55 | $19.70 | $19.35 | $19.45 | $19.37 | 47,078 |
| 2022-04-25 | $19.42 | $19.69 | $18.90 | $19.68 | $19.59 | 24,046 |
| 2022-04-22 | $19.00 | $19.91 | $18.98 | $19.27 | $19.19 | 58,504 |
| 2022-04-21 | $18.99 | $19.00 | $18.82 | $18.90 | $18.82 | 11,754 |
| 2022-04-20 | $18.94 | $18.98 | $18.72 | $18.85 | $18.77 | 10,480 |
| 2022-04-19 | $18.70 | $18.84 | $18.66 | $18.73 | $18.65 | 12,706 |
| 2022-04-18 | $18.70 | $18.77 | $18.65 | $18.72 | $18.64 | 3,138 |
| 2022-04-14 | $18.75 | $18.75 | $18.65 | $18.72 | $18.64 | 5,566 |
| 2022-04-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.67 | 2,040 |
| 2022-04-12 | $18.89 | $18.91 | $18.76 | $18.86 | $18.78 | 14,704 |
| 2022-04-11 | $18.80 | $18.87 | $18.75 | $18.87 | $18.79 | 7,069 |
| 2022-04-08 | $18.88 | $18.90 | $18.62 | $18.87 | $18.79 | 9,455 |
| 2022-04-07 | $18.80 | $18.95 | $18.75 | $18.87 | $18.79 | 21,582 |
| 2022-04-06 | $18.80 | $18.98 | $18.75 | $18.80 | $18.72 | 14,531 |
| 2022-04-05 | $19.00 | $19.00 | $18.76 | $18.89 | $18.81 | 2,477 |
| 2022-04-04 | $18.90 | $18.90 | $18.75 | $18.90 | $18.82 | 6,081 |
| 2022-04-01 | $19.10 | $19.10 | $18.91 | $18.92 | $18.84 | 15,875 |
| 2022-03-31 | $19.07 | $19.09 | $18.88 | $19.09 | $19.01 | 9,015 |
| 2022-03-30 | $19.05 | $19.10 | $18.85 | $19.09 | $19.01 | 12,371 |
| 2022-03-29 | $19.15 | $19.20 | $19.11 | $19.11 | $18.95 | 5,332 |
| 2022-03-28 | $19.20 | $19.20 | $19.05 | $19.15 | $18.99 | 3,495 |
| 2022-03-25 | $19.31 | $19.40 | $19.12 | $19.17 | $19.01 | 8,725 |
| 2022-03-24 | $19.29 | $19.29 | $19.05 | $19.12 | $18.96 | 4,166 |
| 2022-03-23 | $19.30 | $19.30 | $19.02 | $19.14 | $18.98 | 18,736 |
| 2022-03-22 | $19.49 | $19.52 | $19.32 | $19.32 | $19.16 | 8,674 |
| 2022-03-21 | $19.32 | $19.45 | $19.26 | $19.36 | $19.19 | 7,634 |
| 2022-03-18 | $19.32 | $19.65 | $19.25 | $19.48 | $19.31 | 12,737 |
| 2022-03-17 | $19.28 | $19.65 | $19.28 | $19.53 | $19.36 | 13,404 |
| 2022-03-16 | $19.61 | $19.65 | $19.46 | $19.55 | $19.38 | 15,104 |
| 2022-03-15 | $19.23 | $19.68 | $19.20 | $19.54 | $19.37 | 14,034 |
| 2022-03-14 | $19.55 | $19.70 | $19.35 | $19.41 | $19.24 | 9,824 |
| 2022-03-11 | $19.69 | $19.77 | $19.50 | $19.55 | $19.38 | 11,843 |
| 2022-03-10 | $19.69 | $19.79 | $19.37 | $19.59 | $19.42 | 35,182 |
| 2022-03-09 | $19.96 | $20.16 | $19.62 | $19.75 | $19.58 | 27,564 |
| 2022-03-08 | $19.95 | $20.08 | $19.52 | $19.80 | $19.63 | 20,520 |
| 2022-03-07 | $20.25 | $20.25 | $19.81 | $19.81 | $19.64 | 19,405 |
| 2022-03-04 | $20.45 | $20.45 | $20.06 | $20.38 | $20.21 | 9,371 |
| 2022-03-03 | $20.23 | $20.45 | $20.05 | $20.45 | $20.28 | 10,176 |
| 2022-03-02 | $20.07 | $20.38 | $20.00 | $20.21 | $20.04 | 11,582 |
| 2022-03-01 | $20.22 | $20.34 | $19.81 | $20.07 | $19.90 | 25,916 |
| 2022-02-28 | $20.29 | $20.35 | $20.17 | $20.35 | $20.18 | 2,384 |
| 2022-02-25 | $19.92 | $20.43 | $19.92 | $20.12 | $19.95 | 20,091 |
| 2022-02-24 | $20.00 | $20.23 | $19.90 | $20.08 | $19.91 | 117,924 |
| 2022-02-23 | $20.25 | $20.37 | $20.07 | $20.16 | $19.99 | 6,671 |
| 2022-02-22 | $20.04 | $20.39 | $20.00 | $20.12 | $19.95 | 11,892 |
| 2022-02-18 | $20.24 | $20.27 | $20.02 | $20.13 | $19.96 | 4,407 |
| 2022-02-17 | $20.03 | $20.19 | $20.00 | $20.13 | $19.96 | 5,061 |
| 2022-02-16 | $20.22 | $20.42 | $20.05 | $20.11 | $19.94 | 2,708 |
| 2022-02-15 | $20.37 | $20.38 | $20.00 | $20.02 | $19.85 | 6,932 |
| 2022-02-14 | $19.97 | $20.22 | $19.95 | $20.00 | $19.83 | 39,249 |
| 2022-02-11 | $19.96 | $19.96 | $19.80 | $19.85 | $19.68 | 10,101 |
| 2022-02-10 | $19.97 | $19.99 | $19.78 | $19.90 | $19.73 | 6,677 |
| 2022-02-09 | $19.85 | $20.00 | $19.75 | $19.80 | $19.63 | 9,709 |
| 2022-02-08 | $19.71 | $19.94 | $19.71 | $19.80 | $19.63 | 4,721 |
| 2022-02-07 | $19.59 | $19.84 | $19.50 | $19.75 | $19.58 | 5,050 |
| 2022-02-04 | $19.89 | $19.89 | $19.50 | $19.69 | $19.52 | 3,514 |
| 2022-02-03 | $19.32 | $19.83 | $19.15 | $19.60 | $19.43 | 7,288 |
| 2022-02-02 | $19.64 | $19.86 | $19.11 | $19.32 | $19.16 | 13,020 |
| 2022-02-01 | $19.21 | $19.82 | $19.06 | $19.82 | $19.65 | 26,175 |
| 2022-01-31 | $19.39 | $19.39 | $19.04 | $19.22 | $19.06 | 14,003 |
| 2022-01-28 | $18.50 | $19.43 | $18.50 | $19.10 | $18.94 | 26,368 |
| 2022-01-27 | $18.60 | $18.73 | $18.26 | $18.52 | $18.36 | 17,070 |
| 2022-01-26 | $18.07 | $18.70 | $18.07 | $18.55 | $18.39 | 5,259 |
| 2022-01-25 | $18.51 | $18.55 | $18.51 | $18.55 | $18.39 | 2,285 |
| 2022-01-24 | $18.50 | $18.80 | $18.40 | $18.43 | $18.27 | 20,573 |
| 2022-01-21 | $18.68 | $18.82 | $18.50 | $18.63 | $18.47 | 5,208 |
| 2022-01-20 | $19.00 | $19.05 | $18.80 | $18.80 | $18.64 | 17,096 |
| 2022-01-19 | $18.93 | $19.07 | $18.87 | $19.07 | $18.91 | 10,764 |
| 2022-01-18 | $18.89 | $18.89 | $18.89 | $18.89 | $18.73 | 1,154 |
| 2022-01-14 | $18.47 | $18.89 | $18.42 | $18.89 | $18.73 | 5,636 |
| 2022-01-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.19 | 495 |
| 2022-01-12 | $18.35 | $18.42 | $18.33 | $18.35 | $18.19 | 17,056 |
| 2022-01-11 | $18.26 | $18.45 | $18.25 | $18.25 | $18.09 | 2,843 |
| 2022-01-10 | $18.37 | $18.37 | $18.25 | $18.31 | $18.15 | 4,802 |
| 2022-01-07 | $18.47 | $18.50 | $18.26 | $18.42 | $18.26 | 5,826 |
| 2022-01-06 | $18.40 | $18.49 | $18.15 | $18.48 | $18.32 | 22,766 |
| 2022-01-05 | $18.33 | $18.45 | $18.33 | $18.33 | $18.17 | 11,900 |
| 2022-01-04 | $18.33 | $18.42 | $18.27 | $18.33 | $18.17 | 5,068 |
| 2022-01-03 | $18.16 | $18.34 | $18.10 | $18.20 | $18.04 | 9,594 |
| 2021-12-31 | $18.36 | $18.41 | $18.10 | $18.41 | $18.25 | 6,075 |
| 2021-12-30 | $18.10 | $18.37 | $18.10 | $18.26 | $18.10 | 2,114 |
| 2021-12-29 | $18.34 | $18.34 | $18.34 | $18.34 | $18.10 | 946 |
| 2021-12-28 | $17.87 | $18.26 | $17.82 | $18.26 | $18.03 | 5,891 |
| 2021-12-27 | $17.75 | $18.21 | $17.75 | $18.21 | $17.98 | 22,582 |
| 2021-12-23 | $17.50 | $17.84 | $17.48 | $17.75 | $17.52 | 12,859 |
| 2021-12-22 | $17.57 | $17.78 | $17.41 | $17.41 | $17.19 | 22,027 |
| 2021-12-21 | $17.27 | $17.68 | $17.27 | $17.62 | $17.39 | 20,035 |
| 2021-12-20 | $17.29 | $17.50 | $17.18 | $17.40 | $17.18 | 15,493 |
| 2021-12-17 | $17.50 | $17.58 | $17.08 | $17.50 | $17.28 | 71,908 |
| 2021-12-16 | $17.98 | $18.15 | $17.65 | $17.68 | $17.45 | 24,873 |
| 2021-12-15 | $17.90 | $18.15 | $17.85 | $18.02 | $17.79 | 11,176 |
| 2021-12-14 | $18.00 | $18.16 | $17.81 | $18.02 | $17.79 | 17,251 |
| 2021-12-13 | $18.13 | $18.29 | $17.88 | $17.95 | $17.72 | 9,836 |
| 2021-12-10 | $18.10 | $18.22 | $18.00 | $18.06 | $17.83 | 7,754 |
| 2021-12-09 | $18.08 | $18.18 | $17.92 | $17.95 | $17.72 | 7,915 |
| 2021-12-08 | $18.01 | $18.10 | $17.84 | $18.10 | $17.87 | 5,595 |
| 2021-12-07 | $18.15 | $18.25 | $17.95 | $18.13 | $17.90 | 9,716 |
| 2021-12-06 | $18.05 | $18.17 | $17.96 | $17.99 | $17.76 | 4,428 |
| 2021-12-03 | $17.71 | $18.08 | $17.71 | $17.87 | $17.64 | 12,336 |
| 2021-12-02 | $17.85 | $18.25 | $17.76 | $18.09 | $17.86 | 7,478 |
| 2021-12-01 | $18.09 | $18.09 | $17.55 | $17.66 | $17.43 | 20,248 |
| 2021-11-30 | $17.88 | $18.13 | $17.77 | $17.92 | $17.69 | 6,915 |
| 2021-11-29 | $18.16 | $18.16 | $17.85 | $17.96 | $17.73 | 10,596 |
| 2021-11-26 | $18.06 | $18.25 | $17.91 | $17.96 | $17.73 | 6,372 |
| 2021-11-24 | $18.27 | $18.28 | $18.05 | $18.23 | $18.00 | 16,931 |
| 2021-11-23 | $18.29 | $18.48 | $18.00 | $18.07 | $17.84 | 17,906 |
| 2021-11-22 | $18.28 | $18.49 | $18.18 | $18.43 | $18.19 | 4,460 |
| 2021-11-19 | $17.91 | $18.42 | $17.91 | $18.14 | $17.91 | 4,992 |
| 2021-11-18 | $18.25 | $18.25 | $17.87 | $17.99 | $17.76 | 22,187 |
| 2021-11-17 | $18.20 | $18.20 | $18.00 | $18.05 | $17.82 | 8,980 |
| 2021-11-16 | $18.25 | $18.49 | $18.11 | $18.12 | $17.89 | 11,757 |
| 2021-11-15 | $18.40 | $18.40 | $18.11 | $18.20 | $17.97 | 8,211 |
| 2021-11-12 | $18.26 | $18.40 | $18.25 | $18.38 | $18.14 | 2,666 |
| 2021-11-11 | $18.35 | $18.38 | $18.25 | $18.25 | $18.02 | 7,845 |
| 2021-11-10 | $18.32 | $18.43 | $18.26 | $18.38 | $18.14 | 9,184 |
| 2021-11-09 | $18.39 | $18.50 | $18.14 | $18.47 | $18.23 | 16,707 |
| 2021-11-08 | $18.51 | $18.60 | $18.43 | $18.54 | $18.30 | 4,413 |
| 2021-11-05 | $18.33 | $18.60 | $18.30 | $18.43 | $18.19 | 9,067 |
| 2021-11-04 | $18.43 | $18.43 | $18.30 | $18.37 | $18.13 | 7,182 |
| 2021-11-03 | $18.65 | $18.65 | $18.30 | $18.52 | $18.28 | 14,479 |
| 2021-11-02 | $18.63 | $18.70 | $18.25 | $18.44 | $18.20 | 14,477 |
| 2021-11-01 | $18.84 | $18.85 | $18.60 | $18.68 | $18.44 | 17,943 |
| 2021-10-29 | $18.50 | $18.81 | $18.40 | $18.70 | $18.46 | 9,669 |
| 2021-10-28 | $18.65 | $18.65 | $18.14 | $18.48 | $18.24 | 12,498 |
| 2021-10-27 | $18.68 | $18.69 | $18.12 | $18.43 | $18.19 | 11,998 |
| 2021-10-26 | $18.55 | $18.85 | $18.53 | $18.69 | $18.45 | 14,722 |
| 2021-10-25 | $18.73 | $18.79 | $18.67 | $18.71 | $18.47 | 8,034 |
| 2021-10-22 | $18.72 | $18.90 | $18.58 | $18.60 | $18.36 | 14,508 |
| 2021-10-21 | $18.53 | $18.85 | $18.52 | $18.75 | $18.51 | 6,064 |
| 2021-10-20 | $18.60 | $18.68 | $18.46 | $18.68 | $18.44 | 20,240 |
| 2021-10-19 | $18.51 | $18.72 | $18.51 | $18.68 | $18.44 | 12,748 |
| 2021-10-18 | $18.21 | $18.82 | $18.21 | $18.51 | $18.27 | 27,285 |
| 2021-10-15 | $19.54 | $20.41 | $18.11 | $18.27 | $18.04 | 101,805 |
| 2021-10-14 | $21.53 | $21.68 | $21.07 | $21.24 | $20.97 | 17,404 |
| 2021-10-13 | $21.26 | $21.63 | $21.26 | $21.57 | $21.29 | 3,356 |
| 2021-10-12 | $21.45 | $21.50 | $21.08 | $21.15 | $20.88 | 15,456 |
| 2021-10-11 | $21.65 | $21.73 | $21.26 | $21.55 | $21.27 | 5,419 |
| 2021-10-08 | $22.41 | $22.41 | $21.37 | $21.68 | $21.40 | 8,855 |
| 2021-10-07 | $21.88 | $21.92 | $21.80 | $21.85 | $21.57 | 3,643 |
| 2021-10-06 | $21.95 | $21.97 | $21.57 | $21.70 | $21.42 | 15,932 |
| 2021-10-05 | $22.01 | $22.18 | $21.83 | $22.02 | $21.74 | 6,390 |
| 2021-10-04 | $22.47 | $22.47 | $21.95 | $21.99 | $21.71 | 5,791 |
| 2021-10-01 | $21.82 | $22.42 | $21.76 | $21.88 | $21.60 | 10,473 |
| 2021-09-30 | $21.95 | $22.21 | $21.85 | $22.02 | $21.74 | 17,975 |
| 2021-09-29 | $21.99 | $22.01 | $21.65 | $21.84 | $21.56 | 12,979 |
| 2021-09-28 | $21.77 | $21.92 | $21.53 | $21.87 | $21.51 | 11,623 |
| 2021-09-27 | $21.70 | $21.90 | $21.58 | $21.79 | $21.43 | 3,928 |
| 2021-09-24 | $21.72 | $22.07 | $21.48 | $21.65 | $21.29 | 9,763 |
| 2021-09-23 | $21.71 | $21.89 | $21.28 | $21.65 | $21.29 | 20,145 |
| 2021-09-22 | $22.42 | $22.42 | $21.65 | $21.87 | $21.51 | 6,035 |
| 2021-09-21 | $21.72 | $21.82 | $21.38 | $21.49 | $21.14 | 7,662 |
| 2021-09-20 | $21.35 | $21.63 | $21.14 | $21.50 | $21.15 | 15,432 |
| 2021-09-17 | $21.41 | $21.65 | $21.26 | $21.65 | $21.29 | 23,246 |
| 2021-09-16 | $21.55 | $21.68 | $21.45 | $21.52 | $21.17 | 9,514 |
| 2021-09-15 | $21.45 | $21.72 | $21.09 | $21.72 | $21.36 | 31,798 |
| 2021-09-14 | $21.45 | $21.45 | $21.08 | $21.09 | $20.74 | 12,146 |
| 2021-09-13 | $22.56 | $22.56 | $21.50 | $21.57 | $21.22 | 15,383 |
| 2021-09-10 | $22.24 | $22.24 | $21.66 | $21.71 | $21.35 | 12,277 |
| 2021-09-09 | $22.01 | $22.25 | $21.87 | $21.92 | $21.56 | 16,334 |
| 2021-09-08 | $22.90 | $22.90 | $22.04 | $22.20 | $21.83 | 30,560 |
| 2021-09-07 | $22.50 | $22.56 | $22.25 | $22.30 | $21.93 | 21,250 |
| 2021-09-03 | $22.55 | $22.68 | $22.44 | $22.48 | $22.11 | 40,773 |
| 2021-09-02 | $22.75 | $22.75 | $22.52 | $22.53 | $22.16 | 14,935 |
| 2021-09-01 | $22.56 | $22.81 | $22.48 | $22.67 | $22.30 | 28,644 |
| 2021-08-31 | $22.46 | $22.63 | $22.40 | $22.49 | $22.12 | 22,090 |
| 2021-08-30 | $22.55 | $22.55 | $22.38 | $22.46 | $22.09 | 13,655 |
| 2021-08-27 | $22.54 | $22.73 | $22.50 | $22.55 | $22.18 | 30,471 |
| 2021-08-26 | $22.44 | $22.52 | $22.40 | $22.49 | $22.12 | 29,816 |
| 2021-08-25 | $22.55 | $22.57 | $22.36 | $22.47 | $22.10 | 16,725 |
| 2021-08-24 | $22.66 | $22.66 | $22.31 | $22.40 | $22.03 | 27,530 |
| 2021-08-23 | $22.40 | $22.40 | $22.26 | $22.35 | $21.98 | 17,066 |
| 2021-08-20 | $22.30 | $22.49 | $22.17 | $22.33 | $21.96 | 41,834 |
| 2021-08-19 | $22.01 | $22.30 | $22.00 | $22.30 | $21.93 | 36,450 |
| 2021-08-18 | $22.51 | $22.73 | $22.04 | $22.20 | $21.83 | 15,459 |
| 2021-08-17 | $22.64 | $22.75 | $22.44 | $22.63 | $22.26 | 11,169 |
| 2021-08-16 | $22.50 | $22.99 | $22.50 | $22.83 | $22.45 | 18,230 |
| 2021-08-13 | $23.00 | $23.00 | $22.64 | $22.68 | $22.31 | 21,979 |
| 2021-08-12 | $23.15 | $23.20 | $22.90 | $23.00 | $22.62 | 27,643 |
| 2021-08-11 | $22.85 | $23.23 | $22.81 | $23.22 | $22.84 | 25,643 |
| 2021-08-10 | $22.62 | $22.82 | $22.33 | $22.75 | $22.38 | 21,200 |
| 2021-08-09 | $22.49 | $22.90 | $22.18 | $22.62 | $22.25 | 21,841 |
| 2021-08-06 | $22.47 | $22.73 | $22.29 | $22.58 | $22.21 | 11,435 |
| 2021-08-05 | $22.12 | $22.59 | $22.00 | $22.40 | $22.03 | 14,982 |
| 2021-08-04 | $22.11 | $22.52 | $22.03 | $22.13 | $21.77 | 17,617 |
| 2021-08-03 | $22.45 | $22.59 | $22.07 | $22.16 | $21.80 | 23,531 |
| 2021-08-02 | $22.00 | $22.75 | $21.83 | $22.45 | $22.08 | 37,691 |
| 2021-07-30 | $22.16 | $22.25 | $21.71 | $21.95 | $21.59 | 41,363 |
| 2021-07-29 | $21.65 | $22.35 | $21.50 | $22.09 | $21.73 | 171,944 |
| 2021-07-28 | $21.72 | $21.72 | $21.53 | $21.57 | $21.22 | 33,951 |
| 2021-07-27 | $21.40 | $21.82 | $21.40 | $21.48 | $21.13 | 39,326 |
| 2021-07-26 | $21.62 | $22.00 | $21.40 | $21.52 | $21.17 | 48,003 |
| 2021-07-23 | $22.00 | $22.25 | $21.56 | $21.75 | $21.39 | 45,829 |
| 2021-07-22 | $22.26 | $22.38 | $21.75 | $22.05 | $21.69 | 51,741 |
| 2021-07-21 | $22.43 | $22.71 | $22.34 | $22.34 | $21.97 | 13,869 |
| 2021-07-20 | $22.00 | $22.86 | $21.99 | $22.10 | $21.74 | 66,338 |
| 2021-07-19 | $22.18 | $22.47 | $21.92 | $22.00 | $21.64 | 52,073 |
| 2021-07-16 | $22.83 | $22.98 | $22.49 | $22.56 | $22.19 | 32,097 |
| 2021-07-15 | $22.58 | $22.88 | $22.57 | $22.67 | $22.30 | 33,479 |
| 2021-07-14 | $22.66 | $22.85 | $22.56 | $22.76 | $22.39 | 30,091 |
| 2021-07-13 | $22.40 | $22.75 | $22.27 | $22.57 | $22.20 | 35,211 |
| 2021-07-12 | $22.50 | $22.56 | $22.26 | $22.40 | $22.03 | 55,329 |
| 2021-07-09 | $22.02 | $23.12 | $22.02 | $22.56 | $22.19 | 28,154 |
| 2021-07-08 | $22.24 | $22.44 | $21.73 | $21.82 | $21.46 | 45,556 |
| 2021-07-07 | $22.74 | $22.74 | $22.36 | $22.57 | $22.20 | 54,580 |
| 2021-07-06 | $23.05 | $23.05 | $22.59 | $22.69 | $22.32 | 70,879 |
| 2021-07-02 | $23.09 | $23.51 | $22.76 | $23.01 | $22.63 | 50,226 |
| 2021-07-01 | $22.97 | $23.37 | $22.86 | $23.16 | $22.78 | 48,450 |
| 2021-06-30 | $22.30 | $22.92 | $22.30 | $22.89 | $22.51 | 55,795 |
| 2021-06-29 | $22.44 | $22.60 | $22.44 | $22.46 | $22.09 | 18,871 |
| 2021-06-28 | $22.46 | $23.03 | $22.34 | $22.49 | $22.04 | 125,029 |
| 2021-06-25 | $22.29 | $22.48 | $21.86 | $22.35 | $21.90 | 1,576,356 |
| 2021-06-24 | $22.37 | $22.48 | $21.99 | $22.27 | $21.83 | 107,460 |
| 2021-06-23 | $22.50 | $22.53 | $22.22 | $22.29 | $21.85 | 115,333 |
| 2021-06-22 | $22.30 | $22.67 | $22.11 | $22.46 | $22.01 | 62,048 |
| 2021-06-21 | $22.22 | $22.46 | $22.17 | $22.22 | $21.78 | 63,315 |
| 2021-06-18 | $22.08 | $22.35 | $22.04 | $22.16 | $21.72 | 120,589 |
| 2021-06-17 | $22.95 | $22.95 | $22.16 | $22.34 | $21.89 | 91,266 |
| 2021-06-16 | $22.67 | $22.87 | $22.42 | $22.81 | $22.35 | 35,743 |
| 2021-06-15 | $22.64 | $22.78 | $22.47 | $22.67 | $22.22 | 59,683 |
| 2021-06-14 | $22.65 | $22.83 | $22.27 | $22.61 | $22.16 | 35,827 |
| 2021-06-11 | $23.04 | $23.18 | $22.79 | $22.86 | $22.40 | 38,172 |
| 2021-06-10 | $23.45 | $23.45 | $23.08 | $23.10 | $22.64 | 34,838 |
| 2021-06-09 | $23.50 | $23.60 | $23.32 | $23.44 | $22.97 | 53,158 |
| 2021-06-08 | $23.51 | $23.69 | $23.32 | $23.63 | $23.16 | 53,936 |
| 2021-06-07 | $23.65 | $23.65 | $23.39 | $23.59 | $23.12 | 47,268 |
| 2021-06-04 | $23.57 | $23.65 | $23.41 | $23.60 | $23.13 | 49,780 |
| 2021-06-03 | $22.91 | $23.50 | $22.89 | $23.47 | $23.00 | 41,546 |
| 2021-06-02 | $22.88 | $23.35 | $22.79 | $23.03 | $22.57 | 190,097 |
| 2021-06-01 | $22.61 | $23.00 | $22.56 | $22.88 | $22.42 | 133,450 |
| 2021-05-28 | $22.39 | $22.60 | $22.29 | $22.58 | $22.13 | 16,983 |
| 2021-05-27 | $22.43 | $22.62 | $22.25 | $22.54 | $22.09 | 15,104 |
| 2021-05-26 | $22.13 | $22.38 | $22.13 | $22.38 | $21.93 | 17,273 |
| 2021-05-25 | $22.89 | $22.89 | $22.11 | $22.13 | $21.69 | 55,546 |
| 2021-05-24 | $22.74 | $22.94 | $22.69 | $22.72 | $22.27 | 20,617 |
| 2021-05-21 | $22.97 | $22.97 | $22.67 | $22.79 | $22.34 | 19,381 |
| 2021-05-20 | $22.42 | $22.89 | $22.05 | $22.79 | $22.34 | 53,191 |
| 2021-05-19 | $22.28 | $22.46 | $22.00 | $22.31 | $21.86 | 22,819 |
| 2021-05-18 | $22.45 | $22.65 | $22.35 | $22.50 | $22.05 | 38,540 |
| 2021-05-17 | $22.50 | $22.60 | $22.38 | $22.54 | $22.09 | 20,791 |
| 2021-05-14 | $22.45 | $22.68 | $22.16 | $22.50 | $22.05 | 49,581 |
| 2021-05-13 | $22.12 | $22.43 | $21.99 | $22.39 | $21.94 | 32,316 |
| 2021-05-12 | $22.19 | $22.25 | $21.97 | $22.11 | $21.67 | 41,139 |
| 2021-05-11 | $21.61 | $22.30 | $21.61 | $22.25 | $21.81 | 55,637 |
| 2021-05-10 | $21.99 | $22.18 | $21.85 | $21.86 | $21.42 | 50,629 |
| 2021-05-07 | $21.71 | $21.96 | $21.71 | $21.87 | $21.43 | 31,068 |
| 2021-05-06 | $21.90 | $22.15 | $21.63 | $21.90 | $21.46 | 35,633 |
| 2021-05-05 | $21.95 | $22.25 | $21.66 | $21.95 | $21.51 | 29,796 |
| 2021-05-04 | $22.00 | $22.15 | $21.94 | $22.02 | $21.58 | 23,721 |
| 2021-05-03 | $22.24 | $22.24 | $21.86 | $22.10 | $21.66 | 30,086 |
| 2021-04-30 | $22.02 | $22.19 | $21.67 | $22.11 | $21.67 | 45,728 |
| 2021-04-29 | $21.98 | $22.20 | $21.84 | $22.10 | $21.66 | 39,505 |
| 2021-04-28 | $21.96 | $21.97 | $21.56 | $21.85 | $21.41 | 28,924 |
| 2021-04-27 | $21.76 | $21.85 | $21.56 | $21.81 | $21.37 | 32,140 |
| 2021-04-26 | $21.49 | $21.70 | $21.31 | $21.60 | $21.17 | 30,940 |
| 2021-04-23 | $21.15 | $21.55 | $21.15 | $21.45 | $21.02 | 34,126 |
| 2021-04-22 | $21.07 | $21.10 | $20.57 | $21.00 | $20.58 | 59,665 |
| 2021-04-21 | $21.06 | $21.15 | $20.85 | $21.05 | $20.63 | 35,412 |
| 2021-04-20 | $21.16 | $21.53 | $20.84 | $21.06 | $20.64 | 48,142 |
| 2021-04-19 | $21.22 | $21.27 | $20.62 | $20.96 | $20.54 | 26,049 |
| 2021-04-16 | $21.48 | $21.48 | $20.86 | $21.15 | $20.73 | 28,437 |
| 2021-04-15 | $21.00 | $21.23 | $20.62 | $21.23 | $20.81 | 40,351 |
| 2021-04-14 | $20.70 | $20.90 | $20.70 | $20.89 | $20.47 | 23,364 |
| 2021-04-13 | $20.85 | $20.95 | $20.52 | $20.62 | $20.21 | 30,920 |
| 2021-04-12 | $20.85 | $20.98 | $20.37 | $20.87 | $20.45 | 46,850 |
| 2021-04-09 | $20.65 | $20.93 | $20.61 | $20.88 | $20.46 | 52,703 |
| 2021-04-08 | $20.48 | $20.64 | $20.45 | $20.60 | $20.19 | 31,079 |
| 2021-04-07 | $20.90 | $20.90 | $20.30 | $20.46 | $20.05 | 59,347 |
| 2021-04-06 | $20.81 | $20.96 | $20.60 | $20.81 | $20.39 | 21,346 |
| 2021-04-05 | $21.00 | $21.00 | $20.62 | $20.68 | $20.27 | 28,674 |
| 2021-04-01 | $20.57 | $20.90 | $20.50 | $20.72 | $20.31 | 35,465 |
| 2021-03-31 | $20.93 | $21.40 | $20.51 | $20.55 | $20.14 | 89,128 |
| 2021-03-30 | $20.66 | $21.10 | $20.61 | $20.93 | $20.51 | 26,301 |
| 2021-03-29 | $20.25 | $20.79 | $20.00 | $20.64 | $20.23 | 64,013 |
| 2021-03-26 | $21.16 | $21.16 | $20.56 | $20.69 | $20.28 | 29,086 |
| 2021-03-25 | $20.52 | $21.57 | $20.31 | $21.12 | $20.45 | 38,308 |
| 2021-03-24 | $21.07 | $21.69 | $20.32 | $20.52 | $19.87 | 27,685 |
| 2021-03-23 | $21.10 | $21.32 | $20.71 | $20.82 | $20.16 | 29,518 |
| 2021-03-22 | $21.33 | $21.75 | $20.90 | $21.29 | $20.62 | 35,579 |
| 2021-03-19 | $21.85 | $21.85 | $21.12 | $21.46 | $20.78 | 97,624 |
| 2021-03-18 | $21.33 | $21.81 | $21.15 | $21.36 | $20.68 | 26,099 |
| 2021-03-17 | $21.61 | $22.00 | $21.00 | $21.15 | $20.48 | 26,043 |
| 2021-03-16 | $22.00 | $22.10 | $20.75 | $21.73 | $21.04 | 41,369 |
| 2021-03-15 | $22.34 | $23.45 | $21.35 | $22.07 | $21.37 | 183,182 |
| 2021-03-12 | $21.90 | $22.45 | $21.39 | $21.79 | $21.10 | 78,229 |
| 2021-03-11 | $21.41 | $21.82 | $21.07 | $21.78 | $21.09 | 32,814 |
| 2021-03-10 | $20.87 | $21.46 | $20.62 | $21.41 | $20.73 | 25,052 |
| 2021-03-09 | $20.95 | $21.00 | $20.66 | $20.96 | $20.30 | 17,929 |
| 2021-03-08 | $20.18 | $21.15 | $20.18 | $20.95 | $20.29 | 30,474 |
| 2021-03-05 | $19.75 | $20.74 | $19.41 | $20.30 | $19.66 | 45,278 |
| 2021-03-04 | $19.81 | $20.00 | $18.88 | $19.35 | $18.74 | 33,513 |
| 2021-03-03 | $19.28 | $19.87 | $19.13 | $19.71 | $19.09 | 17,900 |
| 2021-03-02 | $19.05 | $19.41 | $19.00 | $19.00 | $18.40 | 9,817 |
| 2021-03-01 | $19.30 | $19.60 | $18.66 | $19.16 | $18.55 | 23,630 |
| 2021-02-26 | $19.01 | $19.67 | $18.91 | $19.20 | $18.59 | 18,335 |
| 2021-02-25 | $20.39 | $20.39 | $19.02 | $19.05 | $18.45 | 41,773 |
| 2021-02-24 | $19.67 | $20.50 | $19.52 | $20.33 | $19.69 | 45,632 |
| 2021-02-23 | $19.11 | $19.94 | $18.77 | $19.38 | $18.77 | 27,593 |
| 2021-02-22 | $18.07 | $19.20 | $17.94 | $19.03 | $18.43 | 21,231 |
| 2021-02-19 | $17.16 | $18.32 | $17.16 | $18.32 | $17.74 | 45,596 |
| 2021-02-18 | $17.19 | $17.43 | $17.05 | $17.16 | $16.62 | 30,213 |
| 2021-02-17 | $17.37 | $17.74 | $17.02 | $17.29 | $16.74 | 19,561 |
| 2021-02-16 | $17.58 | $17.68 | $17.26 | $17.32 | $16.77 | 15,948 |
| 2021-02-12 | $17.26 | $17.74 | $16.96 | $17.56 | $17.00 | 13,124 |
| 2021-02-11 | $17.99 | $18.07 | $17.16 | $17.41 | $16.86 | 16,048 |
| 2021-02-10 | $18.24 | $18.24 | $17.64 | $18.00 | $17.43 | 15,120 |
| 2021-02-09 | $17.96 | $18.18 | $17.74 | $18.11 | $17.54 | 15,112 |
| 2021-02-08 | $17.81 | $17.96 | $17.71 | $17.96 | $17.39 | 14,755 |
| 2021-02-05 | $17.69 | $17.80 | $17.29 | $17.80 | $17.24 | 18,281 |
| 2021-02-04 | $17.01 | $17.49 | $16.98 | $17.44 | $16.89 | 38,675 |
| 2021-02-03 | $17.43 | $17.43 | $16.78 | $17.04 | $16.50 | 18,854 |
| 2021-02-02 | $16.68 | $17.67 | $16.66 | $17.25 | $16.70 | 176,893 |
| 2021-02-01 | $16.11 | $16.90 | $15.75 | $16.40 | $15.88 | 45,531 |
| 2021-01-29 | $16.39 | $16.39 | $15.84 | $16.13 | $15.62 | 17,379 |
| 2021-01-28 | $16.40 | $17.20 | $16.06 | $16.30 | $15.78 | 21,231 |
| 2021-01-27 | $16.36 | $16.76 | $15.66 | $15.86 | $15.36 | 35,131 |
| 2021-01-26 | $17.35 | $17.50 | $16.60 | $16.69 | $16.16 | 46,309 |
| 2021-01-25 | $17.48 | $17.48 | $16.84 | $17.26 | $16.71 | 15,863 |
| 2021-01-22 | $16.80 | $17.76 | $16.80 | $17.76 | $17.20 | 25,398 |
| 2021-01-21 | $16.85 | $16.92 | $16.80 | $16.80 | $16.27 | 20,918 |
| 2021-01-20 | $16.90 | $17.18 | $16.85 | $16.85 | $16.32 | 7,794 |
| 2021-01-19 | $17.19 | $17.63 | $16.61 | $16.99 | $16.45 | 14,009 |
| 2021-01-15 | $17.27 | $17.40 | $16.96 | $16.97 | $16.43 | 9,934 |
| 2021-01-14 | $17.39 | $17.60 | $17.39 | $17.48 | $16.93 | 5,164 |
| 2021-01-13 | $17.48 | $17.57 | $17.26 | $17.28 | $16.73 | 5,965 |
| 2021-01-12 | $18.00 | $18.00 | $17.44 | $17.68 | $17.12 | 5,936 |
| 2021-01-11 | $17.42 | $17.95 | $17.36 | $17.40 | $16.85 | 11,656 |
| 2021-01-08 | $17.65 | $17.81 | $17.56 | $17.70 | $17.14 | 6,780 |
| 2021-01-07 | $18.64 | $19.04 | $18.42 | $18.42 | $17.84 | 18,938 |
| 2021-01-06 | $16.75 | $19.00 | $16.75 | $18.48 | $17.90 | 47,723 |
| 2021-01-05 | $16.50 | $16.89 | $16.50 | $16.50 | $15.98 | 15,056 |
| 2021-01-04 | $16.72 | $16.86 | $16.50 | $16.50 | $15.98 | 15,657 |
| 2020-12-31 | $16.95 | $16.95 | $16.54 | $16.54 | $16.02 | 7,521 |
| 2020-12-30 | $16.53 | $17.05 | $16.52 | $17.00 | $16.46 | 7,051 |
| 2020-12-29 | $16.91 | $16.91 | $16.61 | $16.61 | $16.08 | 6,368 |
| 2020-12-28 | $16.85 | $17.27 | $16.66 | $16.91 | $16.37 | 8,845 |
| 2020-12-24 | $16.65 | $17.00 | $16.62 | $16.62 | $16.09 | 2,249 |
| 2020-12-23 | $16.92 | $16.95 | $16.71 | $16.83 | $16.23 | 6,437 |
| 2020-12-22 | $17.04 | $17.04 | $16.55 | $16.75 | $16.16 | 5,516 |
| 2020-12-21 | $16.59 | $17.16 | $16.59 | $16.85 | $16.25 | 13,892 |
| 2020-12-18 | $17.07 | $17.07 | $16.53 | $16.55 | $15.96 | 88,556 |
| 2020-12-17 | $16.75 | $16.96 | $16.65 | $16.96 | $16.36 | 7,248 |
| 2020-12-16 | $16.88 | $17.03 | $16.71 | $16.72 | $16.13 | 10,586 |
| 2020-12-15 | $16.65 | $17.35 | $16.65 | $17.10 | $16.49 | 16,914 |
| 2020-12-14 | $17.24 | $17.24 | $16.75 | $16.77 | $16.18 | 12,701 |
| 2020-12-11 | $17.07 | $17.29 | $16.92 | $17.17 | $16.56 | 7,688 |
| 2020-12-10 | $16.40 | $17.36 | $16.40 | $17.32 | $16.71 | 22,043 |
| 2020-12-09 | $16.74 | $16.97 | $16.56 | $16.74 | $16.15 | 25,093 |
| 2020-12-08 | $16.43 | $16.95 | $16.43 | $16.85 | $16.25 | 8,785 |
| 2020-12-07 | $16.59 | $16.68 | $16.59 | $16.63 | $16.04 | 3,851 |
| 2020-12-04 | $16.70 | $17.04 | $16.39 | $16.97 | $16.37 | 12,135 |
| 2020-12-03 | $16.60 | $16.64 | $16.29 | $16.39 | $15.81 | 8,691 |
| 2020-12-02 | $16.53 | $16.71 | $16.15 | $16.31 | $15.73 | 20,366 |
| 2020-12-01 | $16.51 | $16.73 | $16.09 | $16.28 | $15.70 | 10,306 |
| 2020-11-30 | $16.91 | $16.91 | $16.20 | $16.26 | $15.68 | 12,444 |
| 2020-11-27 | $16.90 | $17.04 | $16.31 | $17.04 | $16.44 | 23,640 |
| 2020-11-25 | $16.93 | $16.97 | $16.73 | $16.90 | $16.30 | 23,367 |
| 2020-11-24 | $16.48 | $17.39 | $16.25 | $17.20 | $16.59 | 74,232 |
| 2020-11-23 | $16.02 | $16.33 | $16.02 | $16.13 | $15.56 | 13,825 |
| 2020-11-20 | $16.13 | $16.13 | $15.64 | $15.97 | $15.40 | 16,115 |
| 2020-11-19 | $15.94 | $16.68 | $15.94 | $16.38 | $15.80 | 5,010 |
| 2020-11-18 | $16.60 | $16.70 | $16.16 | $16.41 | $15.83 | 8,849 |
| 2020-11-17 | $16.56 | $16.80 | $15.68 | $16.64 | $16.05 | 19,490 |
| 2020-11-16 | $16.29 | $16.85 | $16.29 | $16.59 | $16.00 | 13,434 |
| 2020-11-13 | $15.99 | $16.05 | $15.73 | $15.85 | $15.29 | 15,274 |
| 2020-11-12 | $15.90 | $16.24 | $15.58 | $15.76 | $15.20 | 11,155 |
| 2020-11-11 | $14.86 | $16.48 | $14.81 | $16.36 | $15.78 | 69,674 |
| 2020-11-10 | $15.00 | $15.80 | $14.51 | $15.00 | $14.47 | 42,064 |
| 2020-11-09 | $14.32 | $15.25 | $13.88 | $14.80 | $14.28 | 50,323 |
| 2020-11-06 | $14.02 | $14.02 | $13.16 | $13.16 | $12.69 | 10,097 |
| 2020-11-05 | $14.06 | $14.06 | $13.60 | $13.86 | $13.37 | 26,790 |
| 2020-11-04 | $14.10 | $14.45 | $13.84 | $14.06 | $13.56 | 8,776 |
| 2020-11-03 | $14.35 | $14.65 | $14.17 | $14.52 | $14.01 | 24,348 |
| 2020-11-02 | $14.04 | $14.43 | $13.97 | $14.29 | $13.78 | 20,045 |
| 2020-10-30 | $13.00 | $13.99 | $12.92 | $13.94 | $13.45 | 25,543 |
| 2020-10-29 | $13.43 | $13.43 | $12.51 | $13.10 | $12.64 | 51,144 |
| 2020-10-28 | $13.40 | $13.84 | $13.19 | $13.40 | $12.93 | 28,667 |
| 2020-10-27 | $13.70 | $13.82 | $13.51 | $13.55 | $13.07 | 5,331 |
| 2020-10-26 | $14.15 | $14.23 | $13.26 | $13.53 | $13.05 | 39,882 |
| 2020-10-23 | $14.54 | $14.54 | $14.15 | $14.18 | $13.68 | 18,912 |
| 2020-10-22 | $13.60 | $14.38 | $13.58 | $14.01 | $13.51 | 10,634 |
| 2020-10-21 | $13.88 | $13.96 | $13.44 | $13.56 | $13.08 | 15,921 |
| 2020-10-20 | $14.00 | $14.00 | $13.74 | $13.80 | $13.31 | 12,471 |
| 2020-10-19 | $13.80 | $14.34 | $13.80 | $13.83 | $13.34 | 7,806 |
| 2020-10-16 | $13.73 | $14.18 | $13.65 | $13.94 | $13.45 | 19,284 |
| 2020-10-15 | $13.60 | $13.84 | $13.56 | $13.84 | $13.35 | 4,394 |
| 2020-10-14 | $14.05 | $14.46 | $13.81 | $13.81 | $13.32 | 14,863 |
| 2020-10-13 | $13.70 | $14.17 | $13.55 | $13.97 | $13.48 | 23,140 |
| 2020-10-12 | $14.13 | $14.64 | $13.76 | $13.81 | $13.32 | 11,463 |
| 2020-10-09 | $14.53 | $14.53 | $13.95 | $14.20 | $13.70 | 5,075 |
| 2020-10-08 | $14.51 | $14.65 | $14.02 | $14.45 | $13.94 | 15,958 |
| 2020-10-07 | $13.81 | $14.40 | $13.77 | $14.35 | $13.84 | 15,339 |
| 2020-10-06 | $14.05 | $14.15 | $13.33 | $13.49 | $13.01 | 17,959 |
| 2020-10-05 | $13.00 | $13.99 | $13.00 | $13.99 | $13.49 | 43,109 |
| 2020-10-02 | $12.83 | $13.10 | $12.65 | $12.96 | $12.50 | 18,756 |
| 2020-10-01 | $12.93 | $13.57 | $12.67 | $12.86 | $12.34 | 11,398 |
| 2020-09-30 | $13.00 | $13.27 | $12.60 | $12.82 | $12.30 | 5,735 |
| 2020-09-29 | $13.00 | $13.00 | $12.54 | $12.99 | $12.47 | 2,598 |
| 2020-09-28 | $12.66 | $13.00 | $12.66 | $12.94 | $12.42 | 4,793 |
| 2020-09-25 | $12.50 | $13.02 | $12.40 | $12.60 | $12.09 | 20,783 |
| 2020-09-24 | $12.56 | $12.56 | $12.45 | $12.46 | $11.96 | 14,960 |
| 2020-09-23 | $12.69 | $12.69 | $12.50 | $12.52 | $12.02 | 19,746 |
| 2020-09-22 | $12.88 | $12.88 | $12.42 | $12.70 | $12.19 | 39,688 |
| 2020-09-21 | $13.54 | $13.60 | $12.76 | $12.81 | $12.29 | 32,136 |
| 2020-09-18 | $13.93 | $13.94 | $13.51 | $13.60 | $13.05 | 48,453 |
| 2020-09-17 | $13.66 | $13.97 | $13.62 | $13.84 | $13.28 | 12,605 |
| 2020-09-16 | $13.89 | $13.96 | $13.65 | $13.88 | $13.32 | 18,823 |
| 2020-09-15 | $13.80 | $13.90 | $13.80 | $13.81 | $13.25 | 10,960 |
| 2020-09-14 | $13.83 | $13.88 | $13.75 | $13.82 | $13.26 | 15,046 |
| 2020-09-11 | $13.90 | $13.93 | $13.72 | $13.75 | $13.20 | 16,612 |
| 2020-09-10 | $13.90 | $14.02 | $13.90 | $13.91 | $13.35 | 9,024 |
| 2020-09-09 | $13.95 | $14.01 | $13.89 | $13.89 | $13.33 | 16,270 |
| 2020-09-08 | $13.95 | $14.08 | $13.81 | $13.95 | $13.39 | 17,877 |
| 2020-09-04 | $14.14 | $14.15 | $13.95 | $13.98 | $13.42 | 33,507 |
| 2020-09-03 | $14.07 | $14.25 | $13.96 | $14.09 | $13.52 | 30,948 |
| 2020-09-02 | $13.90 | $14.12 | $13.80 | $14.09 | $13.52 | 15,679 |
| 2020-09-01 | $13.68 | $13.95 | $13.68 | $13.95 | $13.39 | 11,095 |
| 2020-08-31 | $14.05 | $14.08 | $13.60 | $13.60 | $13.05 | 15,596 |
| 2020-08-28 | $14.01 | $14.12 | $13.89 | $14.00 | $13.44 | 10,579 |
| 2020-08-27 | $13.78 | $14.16 | $13.66 | $13.93 | $13.37 | 14,365 |
| 2020-08-26 | $13.90 | $14.00 | $13.65 | $13.65 | $13.10 | 13,145 |
| 2020-08-25 | $13.92 | $14.06 | $13.85 | $13.88 | $13.32 | 69,793 |
| 2020-08-24 | $13.71 | $13.93 | $13.70 | $13.72 | $13.17 | 4,123 |
| 2020-08-21 | $13.80 | $13.82 | $13.55 | $13.55 | $13.00 | 20,781 |
| 2020-08-20 | $13.65 | $13.94 | $13.65 | $13.81 | $13.25 | 11,296 |
| 2020-08-19 | $13.89 | $14.24 | $13.85 | $13.87 | $13.31 | 18,796 |
| 2020-08-18 | $14.14 | $14.25 | $13.71 | $13.72 | $13.17 | 23,234 |
| 2020-08-17 | $14.02 | $14.34 | $14.00 | $14.05 | $13.48 | 5,869 |
| 2020-08-14 | $14.15 | $14.16 | $13.75 | $14.10 | $13.53 | 15,521 |
| 2020-08-13 | $14.23 | $14.31 | $14.11 | $14.11 | $13.54 | 3,106 |
| 2020-08-12 | $14.34 | $14.50 | $14.02 | $14.19 | $13.62 | 22,783 |
| 2020-08-11 | $14.25 | $14.48 | $13.36 | $14.03 | $13.47 | 128,322 |
| 2020-08-10 | $14.18 | $14.25 | $13.93 | $13.95 | $13.39 | 12,352 |
| 2020-08-07 | $13.66 | $14.24 | $13.66 | $14.15 | $13.58 | 9,854 |
| 2020-08-06 | $13.84 | $13.84 | $13.60 | $13.68 | $13.13 | 4,815 |
| 2020-08-05 | $13.57 | $14.12 | $13.57 | $14.12 | $13.55 | 5,811 |
| 2020-08-04 | $13.34 | $13.58 | $13.20 | $13.39 | $12.85 | 5,996 |
| 2020-08-03 | $13.46 | $14.73 | $13.23 | $13.40 | $12.86 | 10,990 |
| 2020-07-31 | $13.45 | $14.11 | $13.10 | $13.33 | $12.79 | 18,265 |
| 2020-07-30 | $13.93 | $14.25 | $13.38 | $13.38 | $12.84 | 8,196 |
| 2020-07-29 | $13.44 | $14.37 | $13.30 | $14.12 | $13.55 | 10,369 |
| 2020-07-28 | $13.52 | $13.52 | $13.32 | $13.32 | $12.78 | 3,711 |
| 2020-07-27 | $13.69 | $14.02 | $13.45 | $13.69 | $13.14 | 4,789 |
| 2020-07-24 | $13.75 | $13.76 | $13.65 | $13.65 | $13.10 | 9,509 |
| 2020-07-23 | $13.57 | $13.80 | $13.57 | $13.60 | $13.05 | 4,164 |
| 2020-07-22 | $13.92 | $14.21 | $13.38 | $13.71 | $13.16 | 13,225 |
| 2020-07-21 | $13.52 | $14.17 | $13.52 | $14.17 | $13.60 | 10,422 |
| 2020-07-20 | $13.27 | $13.43 | $13.27 | $13.32 | $12.78 | 2,564 |
| 2020-07-17 | $13.86 | $13.86 | $13.13 | $13.13 | $12.60 | 6,542 |
| 2020-07-16 | $14.02 | $14.31 | $13.02 | $13.89 | $13.33 | 14,685 |
| 2020-07-15 | $13.73 | $14.55 | $13.73 | $14.20 | $13.63 | 20,457 |
| 2020-07-14 | $13.27 | $13.36 | $13.06 | $13.30 | $12.76 | 10,273 |
| 2020-07-13 | $13.38 | $13.38 | $12.69 | $13.22 | $12.69 | 17,748 |
| 2020-07-10 | $12.44 | $13.33 | $12.44 | $13.31 | $12.77 | 16,290 |
| 2020-07-09 | $13.10 | $13.26 | $12.35 | $12.68 | $12.17 | 22,699 |
| 2020-07-08 | $13.51 | $13.63 | $13.03 | $13.12 | $12.59 | 66,408 |
| 2020-07-07 | $14.21 | $14.52 | $13.50 | $13.51 | $12.97 | 14,956 |
| 2020-07-06 | $14.63 | $15.15 | $14.15 | $14.23 | $13.66 | 12,509 |
| 2020-07-02 | $15.11 | $15.11 | $14.08 | $14.16 | $13.59 | 19,807 |
| 2020-07-01 | $14.72 | $15.21 | $14.24 | $15.21 | $14.54 | 19,692 |
| 2020-06-30 | $14.24 | $14.74 | $14.21 | $14.50 | $13.86 | 21,598 |
| 2020-06-29 | $13.72 | $14.50 | $13.72 | $14.46 | $13.82 | 16,288 |
| 2020-06-26 | $13.47 | $13.79 | $13.04 | $13.48 | $12.88 | 177,928 |
| 2020-06-25 | $13.20 | $13.86 | $12.95 | $13.85 | $13.24 | 20,616 |
| 2020-06-24 | $13.50 | $14.11 | $13.21 | $13.25 | $12.66 | 21,677 |
| 2020-06-23 | $14.11 | $14.60 | $13.52 | $13.52 | $12.92 | 34,386 |
| 2020-06-22 | $14.28 | $15.29 | $14.05 | $14.10 | $13.48 | 15,494 |
| 2020-06-19 | $14.54 | $14.58 | $13.88 | $14.57 | $13.92 | 39,205 |
| 2020-06-18 | $13.88 | $14.65 | $13.88 | $14.34 | $13.70 | 18,192 |
| 2020-06-17 | $14.57 | $14.62 | $13.78 | $13.88 | $13.27 | 20,765 |
| 2020-06-16 | $15.30 | $15.64 | $14.64 | $14.94 | $14.28 | 20,523 |
| 2020-06-15 | $13.55 | $14.83 | $13.55 | $14.69 | $14.04 | 30,459 |
| 2020-06-12 | $14.44 | $15.43 | $13.80 | $14.25 | $13.62 | 17,703 |
| 2020-06-11 | $15.01 | $15.11 | $13.53 | $13.77 | $13.16 | 31,976 |
| 2020-06-10 | $15.88 | $16.57 | $15.47 | $15.56 | $14.87 | 39,621 |
| 2020-06-09 | $15.80 | $16.31 | $15.70 | $16.02 | $15.31 | 18,302 |
| 2020-06-08 | $15.87 | $16.30 | $15.50 | $16.29 | $15.57 | 44,362 |
| 2020-06-05 | $14.25 | $15.50 | $14.25 | $15.50 | $14.81 | 126,298 |
| 2020-06-04 | $13.78 | $14.25 | $13.43 | $13.83 | $13.22 | 20,479 |
| 2020-06-03 | $13.07 | $14.08 | $13.07 | $13.96 | $13.34 | 19,517 |
| 2020-06-02 | $13.40 | $13.61 | $12.57 | $12.65 | $12.09 | 26,720 |
| 2020-06-01 | $13.00 | $13.76 | $13.00 | $13.08 | $12.50 | 22,309 |
| 2020-05-29 | $13.04 | $13.25 | $12.90 | $13.05 | $12.47 | 9,635 |
| 2020-05-28 | $14.18 | $14.19 | $13.20 | $13.20 | $12.62 | 19,245 |
| 2020-05-27 | $13.58 | $14.24 | $13.44 | $13.82 | $13.21 | 27,566 |
| 2020-05-26 | $12.48 | $13.40 | $12.48 | $13.07 | $12.49 | 39,473 |
| 2020-05-22 | $12.15 | $12.25 | $11.88 | $12.20 | $11.66 | 22,887 |
| 2020-05-21 | $12.12 | $12.38 | $12.05 | $12.05 | $11.52 | 103,907 |
| 2020-05-20 | $11.58 | $12.19 | $11.33 | $12.19 | $11.65 | 17,655 |
| 2020-05-19 | $12.03 | $12.05 | $11.15 | $11.25 | $10.75 | 9,117 |
| 2020-05-18 | $11.53 | $12.22 | $11.11 | $12.18 | $11.64 | 33,339 |
| 2020-05-15 | $10.60 | $11.11 | $10.54 | $10.97 | $10.48 | 19,392 |
| 2020-05-14 | $10.57 | $11.21 | $10.35 | $10.59 | $10.12 | 27,818 |
| 2020-05-13 | $11.17 | $11.32 | $10.65 | $10.85 | $10.37 | 20,443 |
| 2020-05-12 | $11.75 | $11.87 | $11.25 | $11.25 | $10.75 | 22,079 |
| 2020-05-11 | $12.35 | $12.35 | $11.63 | $11.75 | $11.23 | 31,384 |
| 2020-05-08 | $11.64 | $12.78 | $11.49 | $12.40 | $11.85 | 202,878 |
| 2020-05-07 | $11.54 | $11.54 | $11.00 | $11.48 | $10.97 | 30,010 |
| 2020-05-06 | $11.91 | $11.91 | $11.23 | $11.26 | $10.76 | 20,833 |
| 2020-05-05 | $12.64 | $12.74 | $11.57 | $11.61 | $11.10 | 13,141 |
| 2020-05-04 | $11.96 | $12.46 | $11.92 | $12.34 | $11.79 | 11,329 |
| 2020-05-01 | $12.50 | $12.76 | $11.67 | $12.01 | $11.48 | 20,866 |
| 2020-04-30 | $14.04 | $14.04 | $12.44 | $12.55 | $11.99 | 24,851 |
| 2020-04-29 | $15.00 | $15.00 | $14.17 | $14.28 | $13.65 | 42,513 |
| 2020-04-28 | $12.51 | $13.89 | $12.51 | $13.85 | $13.24 | 58,611 |
| 2020-04-27 | $11.70 | $12.47 | $11.37 | $12.43 | $11.88 | 34,812 |
| 2020-04-24 | $11.25 | $11.81 | $11.19 | $11.80 | $11.28 | 10,450 |
| 2020-04-23 | $10.45 | $11.39 | $10.35 | $11.19 | $10.69 | 18,508 |
| 2020-04-22 | $11.06 | $11.06 | $10.40 | $10.57 | $10.10 | 14,046 |
| 2020-04-21 | $10.75 | $10.77 | $10.36 | $10.60 | $10.13 | 13,809 |
| 2020-04-20 | $10.76 | $11.68 | $10.76 | $10.90 | $10.42 | 7,005 |
| 2020-04-17 | $10.57 | $11.41 | $10.33 | $11.24 | $10.74 | 24,396 |
| 2020-04-16 | $10.89 | $11.00 | $10.00 | $10.27 | $9.82 | 33,119 |
| 2020-04-15 | $10.60 | $12.14 | $10.60 | $10.94 | $10.46 | 36,884 |
| 2020-04-14 | $12.49 | $12.49 | $10.99 | $11.15 | $10.66 | 44,616 |
| 2020-04-13 | $12.70 | $12.70 | $12.02 | $12.03 | $11.50 | 11,586 |
| 2020-04-09 | $12.38 | $13.12 | $12.38 | $12.87 | $12.30 | 29,586 |
| 2020-04-08 | $12.42 | $12.43 | $11.95 | $12.21 | $11.67 | 23,624 |
| 2020-04-07 | $12.42 | $12.42 | $12.11 | $12.25 | $11.71 | 27,088 |
| 2020-04-06 | $11.47 | $12.43 | $11.47 | $12.18 | $11.64 | 33,536 |
| 2020-04-03 | $11.78 | $12.33 | $10.95 | $10.97 | $10.48 | 36,065 |
| 2020-04-02 | $12.74 | $12.91 | $11.84 | $12.12 | $11.52 | 48,129 |
| 2020-04-01 | $12.56 | $12.76 | $12.12 | $12.32 | $11.71 | 82,445 |
| 2020-03-31 | $12.39 | $12.77 | $12.30 | $12.77 | $12.14 | 22,142 |
| 2020-03-30 | $11.00 | $12.52 | $10.53 | $12.51 | $11.89 | 13,144 |
| 2020-03-27 | $11.45 | $12.15 | $10.83 | $11.04 | $10.49 | 73,541 |
| 2020-03-26 | $10.92 | $12.38 | $10.65 | $12.07 | $11.47 | 45,789 |
| 2020-03-25 | $11.17 | $11.57 | $10.20 | $10.98 | $10.44 | 40,754 |
| 2020-03-24 | $9.87 | $10.83 | $9.50 | $10.36 | $9.85 | 48,034 |
| 2020-03-23 | $11.84 | $12.33 | $8.49 | $9.25 | $8.79 | 44,880 |
| 2020-03-20 | $12.01 | $12.29 | $10.83 | $11.60 | $11.03 | 79,155 |
| 2020-03-19 | $12.00 | $14.00 | $11.51 | $12.22 | $11.62 | 47,371 |
| 2020-03-18 | $12.08 | $13.05 | $10.90 | $11.94 | $11.35 | 42,419 |
| 2020-03-17 | $12.51 | $13.40 | $11.54 | $13.00 | $12.36 | 170,544 |
| 2020-03-16 | $16.50 | $16.50 | $12.31 | $12.51 | $11.89 | 98,824 |
| 2020-03-13 | $17.37 | $18.25 | $16.50 | $16.75 | $15.92 | 25,647 |
| 2020-03-12 | $16.51 | $17.42 | $16.51 | $16.62 | $15.80 | 34,239 |
| 2020-03-11 | $18.00 | $18.23 | $17.23 | $17.42 | $16.56 | 20,512 |
| 2020-03-10 | $17.35 | $18.39 | $16.55 | $18.25 | $17.35 | 15,065 |
| 2020-03-09 | $17.92 | $17.92 | $16.27 | $16.76 | $15.93 | 127,055 |
| 2020-03-06 | $20.30 | $20.94 | $18.47 | $18.88 | $17.95 | 16,176 |
| 2020-03-05 | $21.20 | $22.60 | $20.72 | $20.84 | $19.81 | 22,235 |
| 2020-03-04 | $21.00 | $21.51 | $21.00 | $21.50 | $20.44 | 18,779 |
| 2020-03-03 | $21.50 | $21.50 | $21.00 | $21.00 | $19.96 | 222,013 |
| 2020-03-02 | $21.53 | $21.63 | $21.25 | $21.46 | $20.40 | 23,039 |
| 2020-02-28 | $21.99 | $21.99 | $21.18 | $21.36 | $20.30 | 29,346 |
| 2020-02-27 | $22.19 | $22.51 | $22.00 | $22.00 | $20.91 | 15,776 |
| 2020-02-26 | $22.42 | $22.89 | $22.42 | $22.56 | $21.44 | 10,540 |
| 2020-02-25 | $22.61 | $23.09 | $22.00 | $22.28 | $21.18 | 20,035 |
| 2020-02-24 | $22.00 | $22.64 | $22.00 | $22.41 | $21.30 | 11,365 |
| 2020-02-21 | $22.72 | $22.78 | $22.48 | $22.48 | $21.37 | 13,504 |
| 2020-02-20 | $22.70 | $23.06 | $22.50 | $22.50 | $21.39 | 17,092 |
| 2020-02-19 | $23.26 | $23.34 | $22.91 | $22.91 | $21.78 | 5,958 |
| 2020-02-18 | $23.18 | $23.55 | $22.70 | $22.81 | $21.68 | 12,300 |
| 2020-02-14 | $23.89 | $23.89 | $23.07 | $23.07 | $21.93 | 36,975 |
| 2020-02-13 | $23.76 | $23.90 | $23.62 | $23.90 | $22.72 | 10,352 |
| 2020-02-12 | $24.19 | $24.22 | $23.60 | $23.74 | $22.57 | 16,138 |
| 2020-02-11 | $23.79 | $24.00 | $23.79 | $23.93 | $22.75 | 11,221 |
| 2020-02-10 | $23.39 | $23.90 | $23.35 | $23.86 | $22.68 | 19,187 |
| 2020-02-07 | $22.81 | $23.41 | $22.54 | $23.26 | $22.11 | 17,456 |
| 2020-02-06 | $23.34 | $23.38 | $23.10 | $23.11 | $21.97 | 15,806 |
| 2020-02-05 | $22.51 | $23.00 | $22.51 | $23.00 | $21.86 | 32,767 |
| 2020-02-04 | $22.40 | $22.80 | $22.14 | $22.14 | $21.04 | 15,542 |
| 2020-02-03 | $22.01 | $22.74 | $22.01 | $22.04 | $20.95 | 9,628 |
| 2020-01-31 | $22.93 | $22.93 | $22.11 | $22.11 | $21.02 | 16,760 |
| 2020-01-30 | $22.63 | $23.20 | $22.63 | $22.83 | $21.70 | 7,657 |
| 2020-01-29 | $22.90 | $23.38 | $22.69 | $22.69 | $21.57 | 14,995 |
| 2020-01-28 | $23.01 | $23.21 | $22.59 | $22.98 | $21.84 | 14,557 |
| 2020-01-27 | $22.85 | $22.96 | $22.24 | $22.63 | $21.51 | 10,267 |
| 2020-01-24 | $23.52 | $24.21 | $23.00 | $23.24 | $22.09 | 6,117 |
| 2020-01-23 | $24.01 | $24.40 | $23.56 | $23.60 | $22.43 | 14,709 |
| 2020-01-22 | $23.56 | $24.11 | $23.56 | $24.03 | $22.84 | 3,294 |
| 2020-01-21 | $23.69 | $24.09 | $23.51 | $23.72 | $22.55 | 10,425 |
| 2020-01-17 | $24.40 | $24.40 | $23.91 | $23.96 | $22.77 | 7,898 |
| 2020-01-16 | $24.23 | $24.35 | $24.23 | $24.23 | $23.03 | 6,137 |
| 2020-01-15 | $24.05 | $24.14 | $23.99 | $24.10 | $22.91 | 7,854 |
| 2020-01-14 | $24.36 | $24.38 | $24.00 | $24.00 | $22.81 | 21,883 |
| 2020-01-13 | $24.20 | $24.37 | $24.00 | $24.37 | $23.16 | 7,043 |
| 2020-01-10 | $24.00 | $24.24 | $24.00 | $24.03 | $22.84 | 10,412 |
| 2020-01-09 | $24.00 | $24.09 | $24.00 | $24.09 | $22.90 | 8,126 |
| 2020-01-08 | $24.00 | $24.19 | $24.00 | $24.00 | $22.81 | 6,228 |
| 2020-01-07 | $24.14 | $24.16 | $24.00 | $24.00 | $22.81 | 4,684 |
| 2020-01-06 | $24.16 | $24.38 | $24.05 | $24.05 | $22.86 | 5,915 |
| 2020-01-03 | $24.14 | $24.34 | $24.00 | $24.20 | $23.00 | 8,649 |
| 2020-01-02 | $23.85 | $24.27 | $23.85 | $24.14 | $22.95 | 5,871 |
| 2019-12-31 | $24.19 | $24.20 | $24.00 | $24.00 | $22.81 | 9,584 |
| 2019-12-30 | $24.26 | $24.32 | $24.08 | $24.09 | $22.90 | 9,309 |
| 2019-12-27 | $24.49 | $24.49 | $24.04 | $24.12 | $22.93 | 6,464 |
| 2019-12-26 | $24.38 | $24.65 | $24.18 | $24.18 | $22.93 | 8,179 |
| 2019-12-24 | $24.93 | $24.94 | $24.23 | $24.24 | $22.98 | 4,194 |
| 2019-12-23 | $25.12 | $25.12 | $24.67 | $24.67 | $23.39 | 5,868 |
| 2019-12-20 | $25.42 | $25.50 | $24.87 | $25.21 | $23.90 | 32,665 |
| 2019-12-19 | $25.42 | $25.55 | $25.32 | $25.32 | $24.01 | 12,756 |
| 2019-12-18 | $25.56 | $25.74 | $25.40 | $25.62 | $24.29 | 15,241 |
| 2019-12-17 | $25.50 | $25.63 | $25.25 | $25.36 | $24.05 | 35,416 |
| 2019-12-16 | $26.00 | $26.46 | $25.43 | $25.63 | $24.30 | 17,337 |
| 2019-12-13 | $25.63 | $26.00 | $25.42 | $25.92 | $24.58 | 6,664 |
| 2019-12-12 | $25.47 | $25.85 | $25.43 | $25.63 | $24.30 | 8,117 |
| 2019-12-11 | $25.34 | $25.53 | $25.00 | $25.49 | $24.17 | 6,846 |
| 2019-12-10 | $24.46 | $25.28 | $24.46 | $25.28 | $23.97 | 6,540 |
| 2019-12-09 | $25.39 | $25.55 | $24.30 | $24.30 | $23.04 | 19,296 |
| 2019-12-06 | $25.00 | $25.85 | $24.87 | $25.61 | $24.28 | 13,249 |
| 2019-12-05 | $24.66 | $24.77 | $24.64 | $24.69 | $23.41 | 3,640 |
| 2019-12-04 | $24.36 | $24.78 | $24.15 | $24.46 | $23.19 | 8,604 |
| 2019-12-03 | $24.47 | $24.47 | $24.29 | $24.43 | $23.16 | 2,961 |
| 2019-12-02 | $24.77 | $24.77 | $24.37 | $24.60 | $23.32 | 4,809 |
| 2019-11-29 | $25.16 | $25.23 | $24.67 | $25.02 | $23.72 | 4,067 |
| 2019-11-27 | $25.48 | $25.48 | $25.16 | $25.30 | $23.99 | 2,134 |
| 2019-11-26 | $25.05 | $25.67 | $25.05 | $25.48 | $24.16 | 16,714 |
| 2019-11-25 | $24.12 | $25.27 | $24.12 | $25.17 | $23.87 | 7,781 |
| 2019-11-22 | $24.15 | $24.39 | $23.66 | $24.22 | $22.96 | 14,192 |
| 2019-11-21 | $24.99 | $24.99 | $24.00 | $24.00 | $22.76 | 12,227 |
| 2019-11-20 | $25.35 | $25.45 | $24.51 | $24.81 | $23.52 | 18,055 |
| 2019-11-19 | $25.35 | $26.00 | $25.21 | $25.40 | $24.08 | 43,023 |
| 2019-11-18 | $25.43 | $25.44 | $25.10 | $25.37 | $24.05 | 4,193 |
| 2019-11-15 | $25.34 | $25.43 | $23.99 | $25.16 | $23.86 | 14,682 |
| 2019-11-14 | $24.43 | $25.30 | $24.25 | $25.30 | $23.99 | 9,845 |
| 2019-11-13 | $23.51 | $25.11 | $23.51 | $24.71 | $23.43 | 2,945 |
| 2019-11-12 | $25.13 | $25.44 | $25.13 | $25.16 | $23.86 | 4,761 |
| 2019-11-11 | $25.00 | $25.38 | $24.81 | $25.20 | $23.89 | 4,457 |
| 2019-11-08 | $25.30 | $25.63 | $25.20 | $25.30 | $23.99 | 40,644 |
| 2019-11-07 | $25.35 | $25.60 | $25.14 | $25.21 | $23.90 | 6,464 |
| 2019-11-06 | $25.00 | $25.51 | $24.91 | $25.03 | $23.73 | 15,394 |
| 2019-11-05 | $25.00 | $25.88 | $25.00 | $25.15 | $23.85 | 27,690 |
| 2019-11-04 | $24.95 | $25.00 | $24.79 | $25.00 | $23.70 | 12,576 |
| 2019-11-01 | $24.94 | $24.95 | $24.63 | $24.94 | $23.65 | 8,726 |
| 2019-10-31 | $24.84 | $24.84 | $24.59 | $24.81 | $23.52 | 9,192 |
| 2019-10-30 | $25.00 | $25.00 | $24.57 | $24.74 | $23.46 | 10,367 |
| 2019-10-29 | $24.19 | $25.00 | $23.93 | $24.97 | $23.68 | 10,843 |
| 2019-10-28 | $23.88 | $24.60 | $23.72 | $24.29 | $23.03 | 12,253 |
| 2019-10-25 | $23.84 | $24.02 | $23.84 | $23.88 | $22.64 | 37,431 |
| 2019-10-24 | $24.05 | $24.16 | $23.85 | $23.90 | $22.66 | 45,913 |
| 2019-10-23 | $23.97 | $24.00 | $23.87 | $23.92 | $22.68 | 8,836 |
| 2019-10-22 | $23.96 | $24.05 | $23.85 | $24.00 | $22.76 | 10,718 |
| 2019-10-21 | $24.00 | $24.09 | $23.92 | $24.00 | $22.76 | 14,192 |
| 2019-10-18 | $23.81 | $24.00 | $23.78 | $23.84 | $22.60 | 17,234 |
| 2019-10-17 | $23.96 | $24.17 | $23.95 | $23.96 | $22.72 | 12,064 |
| 2019-10-16 | $24.02 | $24.02 | $23.89 | $24.00 | $22.76 | 4,792 |
| 2019-10-15 | $23.95 | $23.95 | $23.79 | $23.92 | $22.68 | 8,845 |
| 2019-10-14 | $23.80 | $24.01 | $23.62 | $23.90 | $22.66 | 9,944 |
| 2019-10-11 | $24.00 | $24.24 | $23.68 | $23.80 | $22.57 | 12,709 |
| 2019-10-10 | $23.84 | $24.40 | $23.76 | $23.76 | $22.53 | 14,247 |
| 2019-10-09 | $23.64 | $24.00 | $23.64 | $23.98 | $22.74 | 13,360 |
| 2019-10-08 | $23.29 | $23.47 | $23.29 | $23.37 | $22.16 | 4,026 |
| 2019-10-07 | $23.51 | $23.60 | $23.44 | $23.44 | $22.22 | 2,473 |
| 2019-10-04 | $23.20 | $23.69 | $23.20 | $23.57 | $22.35 | 7,053 |
| 2019-10-03 | $23.38 | $23.67 | $23.10 | $23.67 | $22.39 | 4,885 |
| 2019-10-02 | $23.56 | $23.80 | $23.40 | $23.47 | $22.20 | 7,134 |
| 2019-10-01 | $23.89 | $24.00 | $23.65 | $23.65 | $22.37 | 5,472 |
| 2019-09-30 | $23.60 | $24.00 | $23.44 | $23.80 | $22.51 | 14,673 |
| 2019-09-27 | $23.75 | $24.10 | $23.61 | $23.61 | $22.33 | 10,211 |
| 2019-09-26 | $24.16 | $24.16 | $23.62 | $23.68 | $22.40 | 12,359 |
| 2019-09-25 | $23.81 | $23.88 | $23.32 | $23.80 | $22.51 | 17,639 |
| 2019-09-24 | $23.84 | $24.16 | $23.55 | $23.72 | $22.43 | 14,103 |
| 2019-09-23 | $23.52 | $24.02 | $23.52 | $23.94 | $22.64 | 10,128 |
| 2019-09-20 | $23.90 | $24.04 | $23.57 | $23.60 | $22.32 | 153,728 |
| 2019-09-19 | $23.92 | $24.35 | $23.92 | $23.96 | $22.66 | 27,742 |
| 2019-09-18 | $24.25 | $24.50 | $23.92 | $24.09 | $22.78 | 15,052 |
| 2019-09-17 | $23.80 | $24.25 | $23.80 | $24.22 | $22.91 | 13,203 |
| 2019-09-16 | $23.68 | $24.10 | $23.68 | $24.10 | $22.79 | 19,918 |
| 2019-09-13 | $23.74 | $23.97 | $23.44 | $23.83 | $22.54 | 7,131 |
| 2019-09-12 | $23.25 | $23.74 | $23.16 | $23.63 | $22.35 | 20,243 |
| 2019-09-11 | $23.50 | $23.50 | $23.26 | $23.50 | $22.23 | 14,166 |
| 2019-09-10 | $23.04 | $23.50 | $23.04 | $23.33 | $22.06 | 10,646 |
| 2019-09-09 | $22.94 | $23.25 | $22.84 | $23.11 | $21.86 | 8,049 |
| 2019-09-06 | $23.10 | $23.10 | $22.77 | $22.87 | $21.63 | 7,896 |
| 2019-09-05 | $23.00 | $23.25 | $21.78 | $23.02 | $21.77 | 6,657 |
| 2019-09-04 | $23.00 | $23.00 | $22.73 | $22.98 | $21.73 | 4,502 |
| 2019-09-03 | $23.07 | $23.09 | $22.72 | $22.89 | $21.65 | 7,209 |
| 2019-08-30 | $23.11 | $23.22 | $22.94 | $23.22 | $21.96 | 7,168 |
| 2019-08-29 | $23.00 | $23.49 | $22.75 | $22.75 | $21.52 | 10,083 |
| 2019-08-28 | $22.59 | $22.99 | $22.52 | $22.88 | $21.64 | 21,245 |
| 2019-08-27 | $22.90 | $22.91 | $22.25 | $22.58 | $21.36 | 10,814 |
| 2019-08-26 | $22.37 | $22.88 | $22.09 | $22.88 | $21.64 | 11,746 |
| 2019-08-23 | $22.75 | $23.02 | $21.82 | $22.02 | $20.83 | 13,873 |
| 2019-08-22 | $23.05 | $23.05 | $23.05 | $23.05 | $21.80 | 2,773 |
| 2019-08-21 | $23.15 | $23.33 | $23.05 | $23.06 | $21.81 | 4,302 |
| 2019-08-20 | $23.36 | $23.50 | $23.05 | $23.20 | $21.94 | 5,209 |
| 2019-08-19 | $23.30 | $23.75 | $23.30 | $23.73 | $22.44 | 2,482 |
| 2019-08-16 | $22.93 | $23.25 | $22.92 | $23.25 | $21.99 | 18,583 |
| 2019-08-15 | $23.05 | $23.09 | $22.74 | $22.74 | $21.51 | 32,220 |
| 2019-08-14 | $23.10 | $23.34 | $23.05 | $23.06 | $21.81 | 9,160 |
| 2019-08-13 | $23.33 | $23.92 | $23.33 | $23.80 | $22.51 | 5,285 |
| 2019-08-12 | $23.19 | $23.38 | $23.19 | $23.21 | $21.95 | 2,053 |
| 2019-08-09 | $23.43 | $23.50 | $22.84 | $23.15 | $21.89 | 6,575 |
| 2019-08-08 | $23.49 | $23.50 | $23.30 | $23.30 | $22.04 | 6,564 |
| 2019-08-07 | $22.17 | $23.28 | $21.48 | $23.06 | $21.81 | 4,205 |
| 2019-08-06 | $23.44 | $23.49 | $23.35 | $23.35 | $22.08 | 7,962 |
| 2019-08-05 | $23.42 | $23.42 | $23.21 | $23.25 | $21.99 | 13,018 |
| 2019-08-02 | $24.02 | $24.02 | $23.53 | $23.70 | $22.41 | 2,916 |
| 2019-08-01 | $24.23 | $24.50 | $23.76 | $23.85 | $22.56 | 11,530 |
| 2019-07-31 | $24.42 | $24.43 | $24.04 | $24.11 | $22.80 | 33,503 |
| 2019-07-30 | $24.05 | $24.50 | $24.05 | $24.25 | $22.93 | 10,386 |
| 2019-07-29 | $23.52 | $24.44 | $23.52 | $24.10 | $22.79 | 12,696 |
| 2019-07-26 | $23.50 | $24.49 | $23.38 | $24.26 | $22.94 | 11,450 |
| 2019-07-25 | $23.42 | $23.52 | $23.25 | $23.25 | $21.99 | 6,899 |
| 2019-07-24 | $23.43 | $23.63 | $23.25 | $23.63 | $22.35 | 23,259 |
| 2019-07-23 | $23.25 | $23.62 | $23.25 | $23.62 | $22.34 | 5,947 |
| 2019-07-22 | $23.18 | $23.68 | $23.10 | $23.36 | $22.09 | 5,833 |
| 2019-07-19 | $23.48 | $23.79 | $23.20 | $23.30 | $22.04 | 9,590 |
| 2019-07-18 | $23.80 | $23.80 | $23.50 | $23.66 | $22.38 | 6,570 |
| 2019-07-17 | $23.72 | $23.84 | $23.72 | $23.80 | $22.51 | 3,421 |
| 2019-07-16 | $23.71 | $23.98 | $23.71 | $23.90 | $22.60 | 2,837 |
| 2019-07-15 | $23.81 | $23.93 | $23.61 | $23.90 | $22.60 | 5,034 |
| 2019-07-12 | $23.75 | $23.98 | $23.67 | $23.82 | $22.53 | 10,710 |
| 2019-07-11 | $23.92 | $23.92 | $23.67 | $23.89 | $22.59 | 7,013 |
| 2019-07-10 | $24.00 | $24.00 | $23.74 | $23.82 | $22.53 | 4,545 |
| 2019-07-09 | $23.98 | $24.07 | $23.41 | $24.00 | $22.70 | 13,941 |
| 2019-07-08 | $23.98 | $24.05 | $23.76 | $24.00 | $22.70 | 6,919 |
| 2019-07-05 | $24.00 | $24.00 | $23.45 | $23.62 | $22.34 | 10,826 |
| 2019-07-03 | $23.87 | $24.10 | $23.87 | $24.00 | $22.65 | 2,319 |
| 2019-07-02 | $23.57 | $24.31 | $23.27 | $24.00 | $22.65 | 6,689 |
| 2019-07-01 | $23.70 | $23.70 | $23.27 | $23.55 | $22.22 | 18,938 |
| 2019-06-28 | $23.37 | $23.85 | $23.34 | $23.85 | $22.50 | 119,584 |
| 2019-06-27 | $23.28 | $23.38 | $23.06 | $23.37 | $22.05 | 11,713 |
| 2019-06-26 | $23.40 | $23.40 | $23.00 | $23.22 | $21.91 | 15,419 |
| 2019-06-25 | $23.21 | $23.43 | $23.00 | $23.22 | $21.91 | 10,805 |
| 2019-06-24 | $23.30 | $23.65 | $23.00 | $23.00 | $21.70 | 15,764 |
| 2019-06-21 | $22.95 | $23.45 | $22.95 | $23.45 | $22.13 | 43,710 |
| 2019-06-20 | $23.50 | $23.50 | $22.99 | $23.09 | $21.79 | 6,299 |
| 2019-06-19 | $23.21 | $23.50 | $23.18 | $23.34 | $22.02 | 9,160 |
| 2019-06-18 | $23.36 | $23.53 | $23.30 | $23.41 | $22.09 | 7,948 |
| 2019-06-17 | $23.53 | $23.64 | $23.30 | $23.40 | $22.07 | 7,787 |
| 2019-06-14 | $23.46 | $23.56 | $23.35 | $23.50 | $22.17 | 17,303 |
| 2019-06-13 | $23.55 | $23.83 | $23.29 | $23.33 | $22.01 | 16,960 |
| 2019-06-12 | $23.55 | $23.69 | $23.35 | $23.55 | $22.22 | 40,719 |
| 2019-06-11 | $23.63 | $23.75 | $23.50 | $23.55 | $22.22 | 67,710 |
| 2019-06-10 | $23.65 | $23.72 | $23.34 | $23.53 | $22.20 | 47,195 |
| 2019-06-07 | $23.50 | $24.50 | $23.20 | $23.35 | $22.03 | 19,794 |
| 2019-06-06 | $23.49 | $24.12 | $23.12 | $23.45 | $22.13 | 101,635 |
| 2019-06-05 | $23.64 | $23.70 | $22.90 | $23.39 | $22.07 | 24,794 |
| 2019-06-04 | $23.76 | $23.95 | $23.57 | $23.74 | $22.40 | 14,818 |
| 2019-06-03 | $23.94 | $24.00 | $23.62 | $23.62 | $22.29 | 10,707 |
| 2019-05-31 | $24.14 | $24.15 | $23.88 | $23.89 | $22.54 | 39,643 |
| 2019-05-30 | $23.25 | $24.25 | $23.25 | $24.20 | $22.83 | 13,125 |
| 2019-05-29 | $24.11 | $24.19 | $23.30 | $23.35 | $22.03 | 18,668 |
| 2019-05-28 | $24.04 | $24.50 | $23.92 | $24.12 | $22.76 | 19,919 |
| 2019-05-24 | $23.88 | $24.05 | $23.64 | $24.04 | $22.68 | 4,133 |
| 2019-05-23 | $23.50 | $23.99 | $23.25 | $23.65 | $22.31 | 12,478 |
| 2019-05-22 | $23.61 | $23.93 | $23.38 | $23.70 | $22.36 | 9,789 |
| 2019-05-21 | $23.80 | $23.92 | $23.51 | $23.92 | $22.57 | 3,061 |
| 2019-05-20 | $23.42 | $23.97 | $23.42 | $23.78 | $22.44 | 5,439 |
| 2019-05-17 | $23.51 | $24.10 | $23.25 | $23.60 | $22.27 | 6,754 |
| 2019-05-16 | $23.56 | $23.94 | $23.47 | $23.64 | $22.31 | 15,149 |
| 2019-05-15 | $23.74 | $23.83 | $23.44 | $23.67 | $22.33 | 4,185 |
| 2019-05-14 | $23.60 | $23.70 | $23.44 | $23.70 | $22.36 | 4,599 |
| 2019-05-13 | $23.74 | $23.75 | $23.50 | $23.50 | $22.17 | 21,572 |
| 2019-05-10 | $23.80 | $23.95 | $23.75 | $23.95 | $22.60 | 5,490 |
| 2019-05-09 | $23.88 | $23.90 | $23.52 | $23.71 | $22.37 | 8,367 |
| 2019-05-08 | $23.96 | $23.98 | $23.70 | $23.79 | $22.45 | 7,649 |
| 2019-05-07 | $23.64 | $23.95 | $23.46 | $23.65 | $22.31 | 5,286 |
| 2019-05-06 | $23.24 | $23.98 | $23.24 | $23.81 | $22.47 | 5,572 |
| 2019-05-03 | $23.00 | $23.40 | $23.00 | $23.39 | $22.07 | 3,713 |
| 2019-05-02 | $23.12 | $23.22 | $22.99 | $23.18 | $21.87 | 3,663 |
| 2019-05-01 | $22.95 | $23.37 | $22.90 | $22.95 | $21.65 | 10,967 |
| 2019-04-30 | $23.10 | $23.30 | $23.10 | $23.28 | $21.97 | 15,459 |
| 2019-04-29 | $22.91 | $23.20 | $22.89 | $23.14 | $21.83 | 8,707 |
| 2019-04-26 | $22.79 | $22.90 | $22.72 | $22.90 | $21.61 | 4,187 |
| 2019-04-25 | $22.31 | $22.94 | $22.31 | $22.80 | $21.51 | 8,780 |
| 2019-04-24 | $22.42 | $22.76 | $22.30 | $22.30 | $21.04 | 6,041 |
| 2019-04-23 | $22.60 | $22.93 | $22.40 | $22.50 | $21.23 | 6,176 |
| 2019-04-22 | $22.80 | $23.02 | $22.56 | $22.56 | $21.29 | 3,400 |
| 2019-04-18 | $23.02 | $23.20 | $22.84 | $23.00 | $21.70 | 4,044 |
| 2019-04-17 | $22.90 | $23.20 | $22.80 | $23.20 | $21.89 | 5,912 |
| 2019-04-16 | $22.80 | $23.00 | $22.80 | $22.88 | $21.59 | 6,881 |
| 2019-04-15 | $23.11 | $23.11 | $22.60 | $22.84 | $21.55 | 6,881 |
| 2019-04-12 | $23.28 | $23.33 | $23.00 | $23.30 | $21.98 | 4,142 |
| 2019-04-11 | $22.70 | $23.57 | $22.55 | $23.07 | $21.77 | 21,726 |
| 2019-04-10 | $22.39 | $22.55 | $22.26 | $22.55 | $21.28 | 12,030 |
| 2019-04-09 | $22.49 | $22.58 | $22.35 | $22.35 | $21.09 | 5,526 |
| 2019-04-08 | $22.54 | $22.64 | $22.46 | $22.46 | $21.19 | 12,016 |
| 2019-04-05 | $22.55 | $22.60 | $22.47 | $22.55 | $21.28 | 14,049 |
| 2019-04-04 | $22.38 | $22.64 | $22.38 | $22.55 | $21.23 | 22,199 |
| 2019-04-03 | $22.50 | $22.50 | $22.22 | $22.35 | $21.04 | 281,145 |
| 2019-04-02 | $22.71 | $22.87 | $22.31 | $22.31 | $21.00 | 8,767 |
| 2019-04-01 | $23.33 | $23.33 | $22.62 | $22.85 | $21.51 | 16,731 |
| 2019-03-29 | $23.20 | $23.20 | $22.42 | $22.71 | $21.38 | 23,513 |
| 2019-03-28 | $23.09 | $23.28 | $22.45 | $23.24 | $21.88 | 8,895 |
| 2019-03-27 | $22.76 | $23.09 | $22.42 | $22.94 | $21.59 | 5,332 |
| 2019-03-26 | $22.53 | $23.08 | $22.53 | $22.60 | $21.27 | 6,664 |
| 2019-03-25 | $22.67 | $23.05 | $22.06 | $22.37 | $21.06 | 18,895 |
| 2019-03-22 | $22.95 | $23.21 | $22.28 | $22.28 | $20.97 | 29,878 |
| 2019-03-21 | $23.25 | $23.32 | $23.02 | $23.02 | $21.67 | 3,929 |
| 2019-03-20 | $23.10 | $23.47 | $22.93 | $23.27 | $21.91 | 10,392 |
| 2019-03-19 | $23.04 | $23.27 | $22.49 | $22.61 | $21.28 | 10,400 |
| 2019-03-18 | $22.96 | $23.99 | $22.90 | $23.07 | $21.72 | 38,717 |
| 2019-03-15 | $23.22 | $23.78 | $23.00 | $23.00 | $21.65 | 51,678 |
| 2019-03-14 | $23.29 | $23.31 | $22.78 | $23.27 | $21.91 | 9,103 |
| 2019-03-13 | $23.70 | $23.73 | $23.40 | $23.40 | $22.03 | 3,044 |
| 2019-03-12 | $23.45 | $23.60 | $23.29 | $23.53 | $22.15 | 5,209 |
| 2019-03-11 | $23.15 | $23.75 | $23.00 | $23.60 | $22.22 | 11,133 |
| 2019-03-08 | $23.18 | $23.86 | $23.18 | $23.20 | $21.84 | 9,960 |
| 2019-03-07 | $23.32 | $23.75 | $23.03 | $23.21 | $21.85 | 13,896 |
| 2019-03-06 | $24.46 | $24.76 | $23.27 | $23.51 | $22.13 | 9,677 |
| 2019-03-05 | $23.60 | $23.85 | $23.36 | $23.62 | $22.23 | 7,999 |
| 2019-03-04 | $24.46 | $24.94 | $23.56 | $23.77 | $22.38 | 9,169 |
| 2019-03-01 | $24.43 | $24.98 | $23.41 | $24.40 | $22.97 | 12,308 |
| 2019-02-28 | $24.67 | $25.10 | $24.34 | $24.34 | $22.91 | 8,871 |
| 2019-02-27 | $24.54 | $24.84 | $24.42 | $24.62 | $23.18 | 4,450 |
| 2019-02-26 | $24.54 | $25.11 | $24.46 | $24.62 | $23.18 | 4,220 |
| 2019-02-25 | $24.75 | $25.20 | $24.23 | $24.38 | $22.95 | 11,276 |
| 2019-02-22 | $24.41 | $25.11 | $24.41 | $25.05 | $23.58 | 6,739 |
| 2019-02-21 | $24.63 | $25.12 | $24.44 | $24.78 | $23.33 | 8,058 |
| 2019-02-20 | $24.69 | $25.18 | $24.47 | $24.47 | $23.04 | 11,218 |
| 2019-02-19 | $24.64 | $25.25 | $24.54 | $24.97 | $23.51 | 21,956 |
| 2019-02-15 | $24.94 | $25.29 | $24.76 | $24.76 | $23.31 | 12,832 |
| 2019-02-14 | $24.35 | $25.11 | $24.21 | $24.75 | $23.30 | 8,253 |
| 2019-02-13 | $23.88 | $24.16 | $23.42 | $24.16 | $22.74 | 6,223 |
| 2019-02-12 | $23.89 | $24.38 | $23.68 | $23.68 | $22.29 | 9,447 |
| 2019-02-11 | $23.40 | $23.83 | $23.05 | $23.66 | $22.27 | 11,407 |
| 2019-02-08 | $23.55 | $23.61 | $23.05 | $23.16 | $21.80 | 49,289 |
| 2019-02-07 | $23.61 | $23.84 | $23.25 | $23.32 | $21.95 | 22,011 |
| 2019-02-06 | $23.95 | $23.95 | $23.35 | $23.58 | $22.20 | 10,757 |
| 2019-02-05 | $23.44 | $25.08 | $23.32 | $23.80 | $22.40 | 30,887 |
| 2019-02-04 | $23.91 | $24.92 | $23.06 | $23.38 | $22.01 | 22,078 |
| 2019-02-01 | $23.03 | $24.65 | $23.03 | $23.92 | $22.52 | 7,502 |
| 2019-01-31 | $24.03 | $24.59 | $22.68 | $23.06 | $21.71 | 39,313 |
| 2019-01-30 | $22.74 | $23.61 | $22.74 | $23.48 | $22.10 | 12,186 |
| 2019-01-29 | $23.55 | $23.99 | $22.78 | $22.90 | $21.56 | 13,618 |
| 2019-01-28 | $23.54 | $24.04 | $22.20 | $24.04 | $22.63 | 18,290 |
| 2019-01-25 | $22.20 | $25.07 | $22.20 | $23.53 | $22.15 | 24,127 |
| 2019-01-24 | $23.11 | $23.11 | $21.64 | $22.28 | $20.97 | 5,377 |
| 2019-01-23 | $22.78 | $23.78 | $22.61 | $23.20 | $21.84 | 12,707 |
| 2019-01-22 | $23.03 | $23.55 | $22.55 | $22.75 | $21.42 | 7,388 |
| 2019-01-18 | $22.72 | $23.54 | $22.72 | $23.02 | $21.67 | 8,604 |
| 2019-01-17 | $23.28 | $23.52 | $22.81 | $22.81 | $21.47 | 10,734 |
| 2019-01-16 | $23.74 | $23.79 | $23.45 | $23.45 | $22.07 | 7,437 |
| 2019-01-15 | $23.85 | $23.85 | $23.77 | $23.77 | $22.38 | 4,995 |
| 2019-01-14 | $23.82 | $24.15 | $23.59 | $23.80 | $22.40 | 13,484 |
| 2019-01-11 | $23.76 | $24.18 | $23.41 | $24.10 | $22.69 | 8,586 |
| 2019-01-10 | $23.76 | $23.96 | $23.67 | $23.67 | $22.28 | 7,156 |
| 2019-01-09 | $23.80 | $23.85 | $23.58 | $23.58 | $22.20 | 9,074 |
| 2019-01-08 | $23.80 | $23.83 | $23.64 | $23.81 | $22.41 | 13,783 |
| 2019-01-07 | $23.51 | $23.80 | $23.25 | $23.80 | $22.40 | 13,969 |
| 2019-01-04 | $24.00 | $24.00 | $23.21 | $23.60 | $22.22 | 14,381 |
| 2019-01-03 | $23.57 | $24.05 | $23.57 | $23.70 | $22.31 | 8,416 |
| 2019-01-02 | $25.00 | $25.00 | $24.02 | $24.31 | $22.88 | 10,712 |
| 2018-12-31 | $24.88 | $25.30 | $24.50 | $24.80 | $23.35 | 11,086 |
| 2018-12-28 | $24.78 | $25.19 | $24.37 | $24.69 | $23.24 | 12,191 |
| 2018-12-27 | $23.82 | $25.35 | $23.82 | $24.61 | $23.12 | 5,433 |
| 2018-12-26 | $23.24 | $24.25 | $23.20 | $23.95 | $22.50 | 10,733 |
| 2018-12-24 | $21.92 | $23.87 | $21.92 | $22.96 | $21.57 | 4,114 |
| 2018-12-21 | $21.86 | $21.96 | $19.49 | $21.79 | $20.47 | 35,162 |
| 2018-12-20 | $23.50 | $23.84 | $22.00 | $22.22 | $20.87 | 26,727 |
| 2018-12-19 | $24.52 | $24.66 | $23.50 | $23.62 | $22.19 | 20,165 |
| 2018-12-18 | $24.50 | $24.83 | $24.39 | $24.39 | $22.91 | 33,114 |
| 2018-12-17 | $23.84 | $24.78 | $23.50 | $24.15 | $22.69 | 16,573 |
| 2018-12-14 | $24.42 | $24.42 | $23.50 | $23.80 | $22.36 | 15,603 |
| 2018-12-13 | $25.35 | $25.69 | $24.53 | $24.54 | $23.05 | 9,375 |
| 2018-12-12 | $24.71 | $25.80 | $24.39 | $25.50 | $23.96 | 10,035 |
| 2018-12-11 | $25.42 | $25.42 | $23.98 | $24.07 | $22.61 | 14,387 |
| 2018-12-10 | $25.20 | $25.68 | $24.51 | $25.33 | $23.80 | 8,434 |
| 2018-12-07 | $25.44 | $25.44 | $24.90 | $25.30 | $23.77 | 7,321 |
| 2018-12-06 | $24.90 | $25.72 | $24.90 | $25.50 | $23.96 | 14,119 |
| 2018-12-04 | $25.91 | $25.91 | $24.91 | $24.92 | $23.41 | 18,211 |
| 2018-12-03 | $26.00 | $26.00 | $25.37 | $25.90 | $24.33 | 13,035 |
| 2018-11-30 | $25.45 | $25.84 | $24.79 | $25.13 | $23.61 | 11,173 |
| 2018-11-29 | $24.69 | $25.55 | $24.69 | $25.54 | $23.99 | 18,656 |
| 2018-11-28 | $25.11 | $25.26 | $24.50 | $24.64 | $23.15 | 9,520 |
| 2018-11-27 | $25.13 | $25.45 | $25.09 | $25.10 | $23.58 | 4,482 |
| 2018-11-26 | $25.79 | $25.79 | $25.34 | $25.34 | $23.81 | 4,872 |
| 2018-11-23 | $25.01 | $25.75 | $24.70 | $25.75 | $24.19 | 2,373 |
| 2018-11-21 | $24.85 | $25.59 | $24.85 | $25.26 | $23.73 | 3,066 |
| 2018-11-20 | $24.15 | $25.52 | $24.15 | $24.75 | $23.25 | 32,060 |
| 2018-11-19 | $25.00 | $25.15 | $24.32 | $24.32 | $22.85 | 14,651 |
| 2018-11-16 | $24.74 | $25.18 | $24.50 | $25.05 | $23.53 | 8,740 |
| 2018-11-15 | $24.79 | $25.08 | $24.72 | $24.92 | $23.41 | 2,954 |
| 2018-11-14 | $24.99 | $25.08 | $24.49 | $24.99 | $23.48 | 27,987 |
| 2018-11-13 | $25.42 | $25.70 | $24.51 | $24.70 | $23.20 | 24,720 |
| 2018-11-12 | $25.20 | $25.77 | $25.10 | $25.43 | $23.89 | 3,292 |
| 2018-11-09 | $25.03 | $25.81 | $24.95 | $25.24 | $23.71 | 32,799 |
| 2018-11-08 | $25.39 | $25.44 | $24.95 | $25.28 | $23.75 | 8,830 |
| 2018-11-07 | $25.08 | $25.71 | $25.08 | $25.71 | $24.15 | 4,870 |
| 2018-11-06 | $25.57 | $26.04 | $24.90 | $25.08 | $23.56 | 69,364 |
| 2018-11-05 | $26.04 | $26.09 | $25.46 | $25.56 | $24.01 | 5,601 |
| 2018-11-02 | $25.62 | $26.10 | $25.42 | $26.08 | $24.50 | 10,624 |
| 2018-11-01 | $26.09 | $26.09 | $25.39 | $25.61 | $24.06 | 9,469 |
| 2018-10-31 | $25.55 | $26.29 | $23.79 | $26.09 | $24.51 | 23,799 |
| 2018-10-30 | $25.00 | $26.49 | $24.99 | $25.20 | $23.67 | 44,011 |
| 2018-10-29 | $23.50 | $24.70 | $23.50 | $24.36 | $22.89 | 5,061 |
| 2018-10-26 | $23.70 | $23.83 | $23.00 | $23.35 | $21.94 | 278,390 |
| 2018-10-25 | $22.88 | $24.24 | $22.53 | $23.97 | $22.52 | 14,812 |
| 2018-10-24 | $23.82 | $24.43 | $22.54 | $22.60 | $21.23 | 17,580 |
| 2018-10-23 | $25.10 | $25.10 | $22.86 | $23.69 | $22.26 | 27,155 |
| 2018-10-22 | $25.46 | $25.73 | $24.76 | $25.08 | $23.56 | 6,078 |
| 2018-10-19 | $25.39 | $26.00 | $24.75 | $24.75 | $23.25 | 16,683 |
| 2018-10-18 | $24.70 | $25.99 | $24.70 | $25.73 | $24.17 | 13,852 |
| 2018-10-17 | $26.20 | $26.20 | $25.20 | $25.20 | $23.67 | 3,396 |
| 2018-10-16 | $24.96 | $26.50 | $24.96 | $26.42 | $24.82 | 6,328 |
| 2018-10-15 | $25.34 | $25.45 | $24.56 | $24.72 | $23.22 | 14,142 |
| 2018-10-12 | $24.50 | $26.80 | $24.50 | $25.22 | $23.69 | 20,029 |
| 2018-10-11 | $26.07 | $26.69 | $24.55 | $25.09 | $23.57 | 24,095 |
| 2018-10-10 | $26.47 | $26.51 | $25.53 | $26.07 | $24.49 | 13,231 |
| 2018-10-09 | $27.12 | $27.15 | $25.81 | $25.81 | $24.25 | 6,707 |
| 2018-10-08 | $26.65 | $27.08 | $26.55 | $26.71 | $25.09 | 2,865 |
| 2018-10-05 | $26.80 | $27.09 | $26.50 | $26.50 | $24.90 | 5,801 |
| 2018-10-04 | $26.44 | $26.97 | $26.22 | $26.54 | $24.93 | 7,517 |
| 2018-10-03 | $26.16 | $26.73 | $26.16 | $26.43 | $24.79 | 3,066 |
| 2018-10-02 | $27.14 | $27.84 | $24.70 | $26.04 | $24.42 | 25,083 |
| 2018-10-01 | $27.08 | $27.50 | $25.50 | $27.50 | $25.79 | 18,289 |
| 2018-09-28 | $27.45 | $27.65 | $26.75 | $26.85 | $25.18 | 4,930 |
| 2018-09-27 | $27.00 | $27.70 | $27.00 | $27.10 | $25.42 | 2,541 |
| 2018-09-26 | $26.50 | $27.73 | $26.15 | $26.60 | $24.95 | 20,168 |
| 2018-09-25 | $26.90 | $27.20 | $26.40 | $26.70 | $25.04 | 2,938 |
| 2018-09-24 | $26.45 | $27.15 | $26.05 | $26.20 | $24.57 | 6,922 |
| 2018-09-21 | $26.70 | $27.00 | $25.35 | $27.00 | $25.32 | 37,422 |
| 2018-09-20 | $26.25 | $27.30 | $25.45 | $26.75 | $25.09 | 7,539 |
| 2018-09-19 | $25.40 | $27.05 | $25.29 | $26.05 | $24.43 | 17,429 |
| 2018-09-18 | $25.60 | $25.80 | $25.30 | $25.30 | $23.73 | 7,100 |
| 2018-09-17 | $25.80 | $25.80 | $24.40 | $25.50 | $23.92 | 13,632 |
| 2018-09-14 | $25.70 | $26.25 | $25.60 | $26.00 | $24.38 | 13,828 |
| 2018-09-13 | $26.90 | $26.90 | $25.65 | $25.85 | $24.24 | 10,917 |
| 2018-09-12 | $26.95 | $27.20 | $26.60 | $26.75 | $25.09 | 6,947 |
| 2018-09-11 | $27.40 | $27.70 | $27.15 | $27.35 | $25.65 | 10,132 |
| 2018-09-10 | $27.40 | $27.40 | $26.85 | $27.25 | $25.56 | 5,616 |
| 2018-09-07 | $26.65 | $27.50 | $26.65 | $27.20 | $25.51 | 6,925 |
| 2018-09-06 | $27.40 | $27.45 | $27.15 | $27.20 | $25.51 | 5,362 |
| 2018-09-05 | $27.15 | $27.56 | $27.15 | $27.40 | $25.70 | 5,012 |
| 2018-09-04 | $27.67 | $27.85 | $27.35 | $27.50 | $25.79 | 6,153 |
| 2018-08-31 | $27.35 | $27.45 | $27.35 | $27.45 | $25.74 | 5,258 |
| 2018-08-30 | $27.60 | $27.60 | $27.55 | $27.60 | $25.89 | 3,003 |
| 2018-08-29 | $27.65 | $27.88 | $27.26 | $27.60 | $25.89 | 10,916 |
| 2018-08-28 | $27.55 | $27.83 | $27.17 | $27.45 | $25.74 | 16,975 |
| 2018-08-27 | $28.20 | $28.20 | $26.99 | $27.30 | $25.60 | 9,634 |
| 2018-08-24 | $27.95 | $28.40 | $27.95 | $28.20 | $26.45 | 13,048 |
| 2018-08-23 | $27.80 | $28.00 | $27.45 | $27.90 | $26.17 | 12,342 |
| 2018-08-22 | $26.85 | $28.25 | $26.85 | $28.05 | $26.31 | 31,182 |
| 2018-08-21 | $27.30 | $27.45 | $26.35 | $27.05 | $25.37 | 74,596 |
| 2018-08-20 | $27.00 | $27.10 | $26.65 | $27.10 | $25.42 | 7,254 |
| 2018-08-17 | $27.00 | $27.30 | $26.85 | $26.85 | $25.18 | 20,319 |
| 2018-08-16 | $26.70 | $27.20 | $26.65 | $27.15 | $25.46 | 8,973 |
| 2018-08-15 | $27.00 | $27.40 | $26.55 | $26.65 | $24.99 | 11,642 |
| 2018-08-14 | $27.25 | $27.45 | $26.80 | $27.00 | $25.32 | 14,622 |
| 2018-08-13 | $27.05 | $27.35 | $27.05 | $27.15 | $25.46 | 6,360 |
| 2018-08-10 | $27.05 | $27.45 | $27.05 | $27.20 | $25.51 | 7,734 |
| 2018-08-09 | $27.20 | $27.30 | $27.05 | $27.15 | $25.46 | 10,208 |
| 2018-08-08 | $27.16 | $27.20 | $27.15 | $27.20 | $25.51 | 5,666 |
| 2018-08-07 | $27.10 | $27.25 | $27.10 | $27.20 | $25.51 | 15,616 |
| 2018-08-06 | $27.10 | $27.25 | $27.05 | $27.15 | $25.46 | 12,820 |
| 2018-08-03 | $27.15 | $27.40 | $26.90 | $27.10 | $25.42 | 12,022 |
| 2018-08-02 | $26.90 | $27.35 | $26.90 | $27.30 | $25.60 | 55,896 |
| 2018-08-01 | $26.65 | $27.20 | $26.65 | $27.10 | $25.42 | 7,460 |
| 2018-07-31 | $26.50 | $26.85 | $26.50 | $26.80 | $25.13 | 12,416 |
| 2018-07-30 | $26.20 | $27.00 | $26.00 | $26.55 | $24.90 | 32,979 |
| 2018-07-27 | $26.65 | $26.65 | $26.00 | $26.10 | $24.48 | 6,591 |
| 2018-07-26 | $28.00 | $28.00 | $25.93 | $26.95 | $25.28 | 7,819 |
| 2018-07-25 | $27.20 | $27.25 | $25.70 | $25.70 | $24.10 | 15,424 |
| 2018-07-24 | $27.20 | $27.40 | $27.15 | $27.15 | $25.46 | 9,914 |
| 2018-07-23 | $27.10 | $27.25 | $27.10 | $27.25 | $25.56 | 4,488 |
| 2018-07-20 | $27.15 | $27.35 | $27.15 | $27.20 | $25.51 | 11,646 |
| 2018-07-19 | $27.15 | $27.40 | $26.98 | $27.25 | $25.56 | 19,696 |
| 2018-07-18 | $27.25 | $27.25 | $27.10 | $27.15 | $25.46 | 6,660 |
| 2018-07-17 | $27.50 | $27.50 | $27.25 | $27.30 | $25.60 | 7,640 |
| 2018-07-16 | $27.45 | $27.65 | $27.20 | $27.40 | $25.70 | 9,880 |
| 2018-07-13 | $28.69 | $28.69 | $27.60 | $27.60 | $25.89 | 7,687 |
| 2018-07-12 | $28.00 | $28.50 | $27.85 | $28.50 | $26.73 | 3,157 |
| 2018-07-11 | $28.10 | $28.75 | $28.05 | $28.30 | $26.54 | 8,748 |
| 2018-07-10 | $28.95 | $29.00 | $28.45 | $28.50 | $26.73 | 7,168 |
| 2018-07-09 | $29.40 | $29.90 | $29.00 | $29.25 | $27.43 | 7,425 |
| 2018-07-06 | $28.50 | $29.90 | $28.30 | $29.50 | $27.67 | 11,525 |
| 2018-07-05 | $28.60 | $28.60 | $27.60 | $28.15 | $26.37 | 18,485 |
| 2018-07-03 | $28.55 | $28.65 | $28.15 | $28.45 | $26.65 | 4,770 |
| 2018-07-02 | $27.50 | $28.35 | $27.40 | $28.25 | $26.46 | 13,546 |
| 2018-06-29 | $28.50 | $28.65 | $27.25 | $27.65 | $25.90 | 22,335 |
| 2018-06-28 | $28.40 | $28.50 | $28.25 | $28.30 | $26.51 | 12,085 |
| 2018-06-27 | $28.45 | $28.50 | $28.25 | $28.40 | $26.60 | 9,479 |
| 2018-06-26 | $28.30 | $28.35 | $27.95 | $28.15 | $26.37 | 11,074 |
| 2018-06-25 | $28.00 | $28.35 | $27.90 | $28.15 | $26.37 | 40,814 |
| 2018-06-22 | $28.25 | $28.85 | $27.90 | $28.00 | $26.22 | 121,575 |
| 2018-06-21 | $28.45 | $28.85 | $28.05 | $28.15 | $26.37 | 15,529 |
| 2018-06-20 | $28.15 | $28.85 | $28.15 | $28.50 | $26.69 | 50,241 |
| 2018-06-19 | $28.40 | $28.50 | $27.85 | $27.95 | $26.18 | 24,756 |
| 2018-06-18 | $28.35 | $28.50 | $27.88 | $28.05 | $26.27 | 28,987 |
| 2018-06-15 | $28.05 | $28.43 | $28.05 | $28.25 | $26.46 | 24,935 |
| 2018-06-14 | $28.15 | $28.65 | $27.93 | $28.25 | $26.46 | 14,189 |
| 2018-06-13 | $28.35 | $28.75 | $28.00 | $28.20 | $26.41 | 33,034 |
| 2018-06-12 | $28.59 | $28.75 | $28.15 | $28.35 | $26.55 | 6,809 |
| 2018-06-11 | $28.65 | $28.85 | $28.48 | $28.65 | $26.83 | 11,945 |
| 2018-06-08 | $28.65 | $28.85 | $28.65 | $28.75 | $26.93 | 11,168 |
| 2018-06-07 | $28.75 | $28.89 | $28.60 | $28.80 | $26.97 | 10,617 |
| 2018-06-06 | $28.25 | $28.95 | $28.15 | $28.55 | $26.74 | 9,953 |
| 2018-06-05 | $27.46 | $28.15 | $27.46 | $28.15 | $26.37 | 13,672 |
| 2018-06-04 | $27.85 | $28.25 | $27.00 | $27.20 | $25.48 | 17,383 |
| 2018-06-01 | $27.78 | $28.20 | $27.50 | $27.95 | $26.18 | 34,166 |
| 2018-05-31 | $27.95 | $27.95 | $26.88 | $27.35 | $25.62 | 11,075 |
| 2018-05-30 | $27.25 | $28.00 | $27.25 | $27.80 | $26.04 | 12,125 |
| 2018-05-29 | $27.25 | $27.45 | $26.90 | $27.15 | $25.43 | 13,856 |
| 2018-05-25 | $27.41 | $27.50 | $27.00 | $27.30 | $25.57 | 18,341 |
| 2018-05-24 | $27.05 | $27.50 | $26.60 | $27.25 | $25.52 | 4,070 |
| 2018-05-23 | $26.55 | $27.42 | $26.55 | $27.10 | $25.38 | 3,763 |
| 2018-05-22 | $27.30 | $27.35 | $26.58 | $26.85 | $25.15 | 8,027 |
| 2018-05-21 | $26.90 | $27.40 | $26.90 | $27.40 | $25.66 | 5,941 |
| 2018-05-18 | $26.75 | $26.95 | $26.65 | $26.90 | $25.19 | 8,915 |
| 2018-05-17 | $26.20 | $26.65 | $26.13 | $26.60 | $24.91 | 7,274 |
| 2018-05-16 | $25.90 | $26.35 | $25.85 | $26.05 | $24.40 | 9,703 |
| 2018-05-15 | $25.50 | $26.15 | $25.50 | $25.95 | $24.30 | 3,255 |
| 2018-05-14 | $25.90 | $26.10 | $25.80 | $25.85 | $24.21 | 7,133 |
| 2018-05-11 | $26.10 | $26.33 | $25.90 | $26.00 | $24.35 | 6,506 |
| 2018-05-10 | $26.60 | $26.60 | $25.60 | $26.10 | $24.45 | 37,049 |
| 2018-05-09 | $26.65 | $26.85 | $26.55 | $26.85 | $25.15 | 11,845 |
| 2018-05-08 | $26.50 | $26.70 | $26.45 | $26.60 | $24.91 | 6,863 |
| 2018-05-07 | $26.30 | $26.40 | $26.10 | $26.40 | $24.73 | 4,372 |
| 2018-05-04 | $25.40 | $26.05 | $25.40 | $26.05 | $24.40 | 9,408 |
| 2018-05-03 | $25.55 | $25.55 | $24.85 | $25.50 | $23.88 | 9,668 |
| 2018-05-02 | $25.50 | $25.70 | $25.40 | $25.60 | $23.98 | 5,743 |
| 2018-05-01 | $24.75 | $25.65 | $24.75 | $25.65 | $24.02 | 6,007 |
| 2018-04-30 | $24.90 | $25.75 | $24.90 | $25.45 | $23.84 | 10,894 |
| 2018-04-27 | $26.00 | $26.15 | $25.10 | $25.40 | $23.79 | 8,363 |
| 2018-04-26 | $27.15 | $27.20 | $26.10 | $26.25 | $24.59 | 4,279 |
| 2018-04-25 | $26.00 | $27.20 | $26.00 | $27.05 | $25.33 | 3,535 |
| 2018-04-24 | $26.95 | $27.70 | $26.00 | $27.15 | $25.43 | 4,325 |
| 2018-04-23 | $26.70 | $26.70 | $26.50 | $26.70 | $25.01 | 4,127 |
| 2018-04-20 | $25.90 | $27.20 | $25.90 | $26.40 | $24.73 | 16,382 |
| 2018-04-19 | $25.68 | $26.45 | $25.68 | $25.90 | $24.26 | 16,504 |
| 2018-04-18 | $26.15 | $26.70 | $25.75 | $26.35 | $24.68 | 10,088 |
| 2018-04-17 | $25.95 | $26.20 | $25.90 | $26.05 | $24.40 | 7,307 |
| 2018-04-16 | $24.89 | $26.00 | $24.89 | $25.65 | $24.02 | 31,448 |
| 2018-04-13 | $24.60 | $25.85 | $24.15 | $25.15 | $23.56 | 66,426 |
| 2018-04-12 | $25.85 | $25.95 | $25.05 | $25.65 | $24.02 | 40,981 |
| 2018-04-11 | $25.80 | $25.95 | $25.55 | $25.85 | $24.21 | 4,189 |
| 2018-04-10 | $25.85 | $25.85 | $25.70 | $25.75 | $24.12 | 4,900 |
| 2018-04-09 | $25.75 | $25.90 | $25.60 | $25.65 | $24.02 | 8,361 |
| 2018-04-06 | $25.85 | $25.90 | $24.90 | $25.25 | $23.65 | 13,867 |
| 2018-04-05 | $25.80 | $25.80 | $25.33 | $25.75 | $24.08 | 41,461 |
| 2018-04-04 | $24.85 | $25.85 | $24.85 | $25.68 | $24.01 | 4,943 |
| 2018-04-03 | $25.98 | $25.98 | $24.05 | $25.00 | $23.38 | 18,256 |
| 2018-04-02 | $25.90 | $25.90 | $24.75 | $24.95 | $23.34 | 9,188 |
| 2018-03-29 | $25.20 | $25.95 | $25.15 | $25.85 | $24.18 | 29,654 |
| 2018-03-28 | $25.60 | $25.95 | $25.05 | $25.20 | $23.57 | 10,358 |
| 2018-03-27 | $25.60 | $25.95 | $25.35 | $25.50 | $23.85 | 4,944 |
| 2018-03-26 | $25.00 | $26.00 | $24.90 | $25.65 | $23.99 | 24,616 |
| 2018-03-23 | $26.00 | $26.00 | $24.75 | $25.10 | $23.48 | 22,330 |
| 2018-03-22 | $25.60 | $26.20 | $25.45 | $25.70 | $24.04 | 6,813 |
| 2018-03-21 | $26.00 | $26.50 | $26.00 | $26.15 | $24.46 | 6,232 |
| 2018-03-20 | $26.10 | $26.50 | $26.10 | $26.25 | $24.55 | 10,024 |
| 2018-03-19 | $25.90 | $26.45 | $25.90 | $26.25 | $24.55 | 8,413 |
| 2018-03-16 | $25.30 | $26.55 | $25.20 | $26.15 | $24.46 | 87,207 |
| 2018-03-15 | $25.20 | $25.55 | $25.20 | $25.45 | $23.80 | 25,673 |
| 2018-03-14 | $25.35 | $25.50 | $25.10 | $25.25 | $23.62 | 19,411 |
| 2018-03-13 | $25.10 | $25.50 | $24.80 | $25.35 | $23.71 | 106,260 |
| 2018-03-12 | $25.20 | $25.45 | $24.70 | $25.45 | $23.80 | 7,954 |
| 2018-03-09 | $25.30 | $25.40 | $25.00 | $25.35 | $23.71 | 14,616 |
| 2018-03-08 | $25.50 | $25.50 | $24.60 | $24.85 | $23.24 | 8,062 |
| 2018-03-07 | $25.05 | $25.40 | $25.05 | $25.30 | $23.66 | 9,358 |
| 2018-03-06 | $24.50 | $25.10 | $24.50 | $24.95 | $23.34 | 4,347 |
| 2018-03-05 | $23.95 | $25.10 | $23.95 | $25.00 | $23.38 | 5,960 |
| 2018-03-02 | $24.25 | $24.55 | $24.20 | $24.30 | $22.73 | 10,810 |
| 2018-03-01 | $24.45 | $24.53 | $24.25 | $24.30 | $22.73 | 7,544 |
| 2018-02-28 | $24.91 | $24.95 | $24.35 | $24.35 | $22.77 | 14,790 |
| 2018-02-27 | $24.35 | $25.10 | $24.35 | $24.95 | $23.34 | 6,941 |
| 2018-02-26 | $24.25 | $24.55 | $23.95 | $24.50 | $22.91 | 28,290 |
| 2018-02-23 | $24.65 | $24.80 | $24.20 | $24.25 | $22.68 | 11,844 |
| 2018-02-22 | $24.75 | $24.75 | $24.15 | $24.55 | $22.96 | 6,129 |
| 2018-02-21 | $24.50 | $24.95 | $24.30 | $24.75 | $23.15 | 6,648 |
| 2018-02-20 | $24.85 | $24.90 | $24.40 | $24.50 | $22.91 | 5,400 |
| 2018-02-16 | $24.30 | $25.25 | $24.30 | $25.00 | $23.38 | 10,129 |
| 2018-02-15 | $24.95 | $24.95 | $24.30 | $24.45 | $22.87 | 6,082 |
| 2018-02-14 | $24.10 | $24.65 | $23.85 | $24.35 | $22.77 | 9,654 |
| 2018-02-13 | $24.25 | $24.35 | $23.75 | $24.25 | $22.68 | 5,348 |
| 2018-02-12 | $24.40 | $24.80 | $24.10 | $24.35 | $22.77 | 12,540 |
| 2018-02-09 | $23.75 | $24.35 | $23.70 | $24.20 | $22.63 | 21,246 |
| 2018-02-08 | $24.00 | $24.00 | $23.45 | $23.50 | $21.98 | 44,638 |
| 2018-02-07 | $24.20 | $24.35 | $24.00 | $24.00 | $22.45 | 12,698 |
| 2018-02-06 | $23.90 | $24.25 | $23.90 | $24.10 | $22.54 | 13,252 |
| 2018-02-05 | $25.15 | $25.15 | $24.00 | $24.00 | $22.45 | 16,126 |
| 2018-02-02 | $25.60 | $25.95 | $25.25 | $25.25 | $23.62 | 6,108 |
| 2018-02-01 | $25.35 | $25.70 | $25.25 | $25.70 | $24.04 | 12,380 |
| 2018-01-31 | $24.70 | $25.55 | $24.70 | $25.25 | $23.62 | 9,652 |
| 2018-01-30 | $24.75 | $24.95 | $24.60 | $24.95 | $23.34 | 25,100 |
| 2018-01-29 | $24.50 | $24.80 | $24.50 | $24.75 | $23.15 | 9,474 |
| 2018-01-26 | $24.00 | $24.70 | $24.00 | $24.70 | $23.10 | 76,538 |
| 2018-01-25 | $24.75 | $24.75 | $23.75 | $24.15 | $22.59 | 9,284 |
| 2018-01-24 | $24.40 | $24.80 | $24.10 | $24.50 | $22.91 | 7,008 |
| 2018-01-23 | $24.40 | $24.50 | $24.40 | $24.50 | $22.91 | 1,436 |
| 2018-01-22 | $24.50 | $24.50 | $24.35 | $24.35 | $22.77 | 3,177 |
| 2018-01-19 | $24.55 | $24.80 | $24.15 | $24.65 | $23.06 | 15,655 |
| 2018-01-18 | $25.40 | $25.45 | $24.55 | $24.65 | $23.06 | 13,112 |
| 2018-01-17 | $25.35 | $25.50 | $25.14 | $25.50 | $23.85 | 5,783 |
| 2018-01-16 | $24.85 | $25.55 | $24.85 | $25.30 | $23.66 | 9,731 |
| 2018-01-12 | $24.70 | $24.85 | $24.45 | $24.70 | $23.10 | 12,996 |
| 2018-01-11 | $24.40 | $24.65 | $24.40 | $24.65 | $23.06 | 2,082 |
| 2018-01-10 | $23.95 | $24.25 | $23.80 | $24.20 | $22.63 | 117,414 |
| 2018-01-09 | $23.75 | $24.00 | $23.60 | $23.88 | $22.33 | 7,867 |
| 2018-01-08 | $23.75 | $23.85 | $23.70 | $23.70 | $22.17 | 3,227 |
| 2018-01-05 | $23.85 | $23.90 | $23.65 | $23.85 | $22.31 | 6,547 |
| 2018-01-04 | $23.60 | $23.85 | $23.60 | $23.85 | $22.31 | 3,279 |
| 2018-01-03 | $23.65 | $23.70 | $23.30 | $23.55 | $22.03 | 18,348 |
| 2018-01-02 | $23.10 | $24.00 | $23.10 | $23.55 | $22.03 | 7,179 |
| 2017-12-29 | $24.40 | $24.40 | $23.80 | $24.10 | $22.51 | 12,597 |
| 2017-12-28 | $24.35 | $24.40 | $24.30 | $24.40 | $22.79 | 5,903 |
| 2017-12-27 | $24.40 | $24.45 | $24.30 | $24.40 | $22.79 | 15,114 |
| 2017-12-26 | $24.45 | $24.45 | $24.35 | $24.40 | $22.79 | 3,860 |
| 2017-12-22 | $24.55 | $24.55 | $24.20 | $24.20 | $22.60 | 5,014 |
| 2017-12-21 | $24.05 | $24.55 | $24.05 | $24.50 | $22.88 | 5,471 |
| 2017-12-20 | $24.45 | $24.45 | $24.25 | $24.30 | $22.70 | 8,264 |
| 2017-12-19 | $24.55 | $24.60 | $24.35 | $24.35 | $22.74 | 25,391 |
| 2017-12-18 | $24.20 | $24.50 | $24.20 | $24.50 | $22.88 | 15,089 |
| 2017-12-15 | $23.65 | $24.40 | $23.65 | $24.10 | $22.51 | 40,305 |
| 2017-12-14 | $23.95 | $24.15 | $23.70 | $23.70 | $22.14 | 10,678 |
| 2017-12-13 | $23.78 | $23.95 | $23.78 | $23.95 | $22.37 | 43,974 |
| 2017-12-12 | $23.80 | $23.85 | $23.65 | $23.65 | $22.09 | 15,090 |
| 2017-12-11 | $23.60 | $23.90 | $23.25 | $23.65 | $22.09 | 15,153 |
| 2017-12-08 | $23.80 | $23.80 | $23.65 | $23.65 | $22.09 | 10,063 |
| 2017-12-07 | $23.65 | $23.75 | $23.65 | $23.75 | $22.18 | 8,774 |
| 2017-12-06 | $23.60 | $23.85 | $23.53 | $23.70 | $22.14 | 4,709 |
| 2017-12-05 | $23.55 | $23.60 | $23.55 | $23.55 | $22.00 | 7,015 |
| 2017-12-04 | $23.60 | $23.70 | $23.35 | $23.50 | $21.95 | 8,784 |
| 2017-12-01 | $23.40 | $23.60 | $23.00 | $23.55 | $22.00 | 11,221 |
| 2017-11-30 | $23.55 | $23.60 | $23.25 | $23.45 | $21.90 | 10,307 |
| 2017-11-29 | $23.50 | $23.55 | $23.02 | $23.50 | $21.95 | 15,537 |
| 2017-11-28 | $23.00 | $23.50 | $22.80 | $23.50 | $21.95 | 12,070 |
| 2017-11-27 | $23.00 | $23.25 | $22.75 | $23.00 | $21.48 | 9,237 |
| 2017-11-24 | $22.80 | $23.35 | $22.80 | $23.35 | $21.81 | 1,338 |
| 2017-11-22 | $23.17 | $23.25 | $23.17 | $23.25 | $21.72 | 2,922 |
| 2017-11-21 | $23.45 | $23.55 | $23.15 | $23.30 | $21.76 | 8,969 |
| 2017-11-20 | $23.50 | $23.50 | $23.25 | $23.45 | $21.90 | 3,277 |
| 2017-11-17 | $23.25 | $23.50 | $23.25 | $23.40 | $21.86 | 4,479 |
| 2017-11-16 | $23.15 | $23.40 | $23.15 | $23.35 | $21.81 | 3,230 |
| 2017-11-15 | $23.10 | $23.35 | $23.05 | $23.15 | $21.62 | 30,429 |
| 2017-11-14 | $23.00 | $23.25 | $23.00 | $23.15 | $21.62 | 54,719 |
| 2017-11-13 | $22.65 | $23.15 | $22.65 | $23.15 | $21.62 | 32,924 |
| 2017-11-10 | $22.85 | $22.95 | $22.85 | $22.90 | $21.39 | 2,913 |
| 2017-11-09 | $22.80 | $23.00 | $22.70 | $22.85 | $21.34 | 13,363 |
| 2017-11-08 | $23.00 | $23.10 | $20.35 | $23.05 | $21.53 | 13,209 |
| 2017-11-07 | $23.50 | $23.50 | $23.05 | $23.05 | $21.53 | 13,830 |
| 2017-11-06 | $23.21 | $23.35 | $23.20 | $23.35 | $21.81 | 2,779 |
| 2017-11-03 | $23.10 | $23.55 | $23.10 | $23.40 | $21.86 | 15,508 |
| 2017-11-02 | $22.90 | $23.25 | $22.90 | $23.20 | $21.67 | 2,270 |
| 2017-11-01 | $23.37 | $23.37 | $22.85 | $23.05 | $21.53 | 3,087 |
| 2017-10-31 | $23.35 | $23.40 | $22.98 | $23.20 | $21.67 | 7,057 |
| 2017-10-30 | $23.50 | $24.00 | $23.20 | $23.20 | $21.67 | 3,516 |
| 2017-10-27 | $23.55 | $24.20 | $23.50 | $24.20 | $22.60 | 6,786 |
| 2017-10-26 | $23.85 | $23.85 | $23.55 | $23.70 | $22.14 | 2,050 |
| 2017-10-25 | $24.07 | $24.35 | $24.00 | $24.35 | $22.74 | 5,359 |
| 2017-10-24 | $24.20 | $24.25 | $23.95 | $24.10 | $22.51 | 6,007 |
| 2017-10-23 | $24.40 | $24.40 | $24.20 | $24.25 | $22.65 | 3,270 |
| 2017-10-20 | $24.35 | $24.40 | $24.30 | $24.40 | $22.79 | 5,149 |
| 2017-10-19 | $24.05 | $24.20 | $24.05 | $24.15 | $22.56 | 14,361 |
| 2017-10-18 | $23.70 | $24.15 | $23.70 | $24.00 | $22.42 | 12,057 |
| 2017-10-17 | $23.85 | $23.90 | $23.45 | $23.55 | $22.00 | 9,212 |
| 2017-10-16 | $23.75 | $23.90 | $23.70 | $23.90 | $22.32 | 8,970 |
| 2017-10-13 | $23.85 | $23.90 | $23.60 | $23.70 | $22.14 | 11,259 |
| 2017-10-12 | $24.05 | $24.10 | $23.35 | $23.55 | $22.00 | 16,299 |
| 2017-10-11 | $24.15 | $24.25 | $24.00 | $24.10 | $22.51 | 12,551 |
| 2017-10-10 | $24.10 | $24.20 | $23.90 | $24.20 | $22.60 | 14,074 |
| 2017-10-09 | $24.20 | $24.20 | $23.90 | $24.05 | $22.46 | 10,922 |
| 2017-10-06 | $24.15 | $24.30 | $23.75 | $23.90 | $22.32 | 24,088 |
| 2017-10-05 | $24.15 | $24.20 | $23.95 | $24.20 | $22.60 | 15,585 |
| 2017-10-04 | $23.95 | $24.30 | $23.75 | $24.00 | $22.42 | 11,730 |
| 2017-10-03 | $24.40 | $24.40 | $23.20 | $24.10 | $22.51 | 22,417 |
| 2017-10-02 | $24.25 | $24.30 | $24.20 | $24.30 | $22.67 | 22,994 |
| 2017-09-29 | $23.90 | $24.15 | $23.90 | $24.10 | $22.48 | 21,294 |
| 2017-09-28 | $23.85 | $23.95 | $23.60 | $23.90 | $22.30 | 10,216 |
| 2017-09-27 | $23.65 | $23.85 | $23.60 | $23.80 | $22.20 | 42,637 |
| 2017-09-26 | $23.15 | $23.53 | $23.15 | $23.45 | $21.88 | 10,130 |
| 2017-09-25 | $23.25 | $23.30 | $23.20 | $23.25 | $21.69 | 4,322 |
| 2017-09-22 | $22.95 | $23.30 | $22.95 | $23.30 | $21.74 | 8,498 |
| 2017-09-21 | $23.20 | $23.25 | $23.10 | $23.15 | $21.60 | 15,446 |
| 2017-09-20 | $23.00 | $23.15 | $22.95 | $23.15 | $21.60 | 33,029 |
| 2017-09-19 | $22.90 | $23.00 | $22.90 | $23.00 | $21.46 | 3,930 |
| 2017-09-18 | $22.85 | $23.00 | $22.80 | $22.85 | $21.32 | 5,484 |
| 2017-09-15 | $22.55 | $22.88 | $22.00 | $22.80 | $21.27 | 34,481 |
| 2017-09-14 | $22.45 | $22.85 | $21.85 | $22.50 | $20.99 | 35,221 |
| 2017-09-13 | $22.65 | $22.90 | $22.65 | $22.80 | $21.27 | 6,397 |
| 2017-09-12 | $22.90 | $22.90 | $22.45 | $22.85 | $21.32 | 11,305 |
| 2017-09-11 | $22.25 | $22.60 | $22.20 | $22.60 | $21.08 | 6,404 |
| 2017-09-08 | $21.90 | $22.20 | $21.90 | $22.05 | $20.57 | 5,342 |
| 2017-09-07 | $22.58 | $22.60 | $21.80 | $22.20 | $20.71 | 24,547 |
| 2017-09-06 | $21.85 | $22.65 | $21.85 | $22.45 | $20.94 | 28,809 |
| 2017-09-05 | $21.50 | $22.10 | $21.50 | $21.95 | $20.48 | 12,061 |
| 2017-09-01 | $22.00 | $22.40 | $21.85 | $22.30 | $20.80 | 9,143 |
| 2017-08-31 | $21.75 | $22.25 | $21.68 | $22.00 | $20.52 | 17,361 |
| 2017-08-30 | $21.55 | $21.85 | $21.55 | $21.75 | $20.29 | 7,468 |
| 2017-08-29 | $21.55 | $21.65 | $21.45 | $21.65 | $20.20 | 11,014 |
| 2017-08-28 | $21.55 | $21.75 | $21.55 | $21.65 | $20.20 | 11,592 |
| 2017-08-25 | $21.70 | $21.80 | $21.45 | $21.55 | $20.10 | 17,545 |
| 2017-08-24 | $21.55 | $21.75 | $21.50 | $21.65 | $20.20 | 21,878 |
| 2017-08-23 | $21.75 | $21.75 | $21.55 | $21.65 | $20.20 | 16,927 |
| 2017-08-22 | $21.81 | $21.96 | $21.75 | $21.80 | $20.34 | 15,144 |
| 2017-08-21 | $21.90 | $22.00 | $21.75 | $21.85 | $20.38 | 9,524 |
| 2017-08-18 | $21.90 | $22.30 | $21.90 | $22.00 | $20.52 | 26,126 |
| 2017-08-17 | $22.65 | $22.65 | $21.90 | $22.05 | $20.57 | 9,798 |
| 2017-08-16 | $23.00 | $23.00 | $22.75 | $22.75 | $21.22 | 8,401 |
| 2017-08-15 | $23.15 | $23.15 | $22.90 | $23.10 | $21.55 | 6,090 |
| 2017-08-14 | $23.00 | $23.05 | $22.85 | $23.00 | $21.46 | 18,809 |
| 2017-08-11 | $22.50 | $22.85 | $21.61 | $22.80 | $21.27 | 24,417 |
| 2017-08-10 | $22.55 | $22.70 | $22.20 | $22.40 | $20.90 | 23,003 |
| 2017-08-09 | $22.75 | $23.00 | $22.75 | $22.75 | $21.22 | 8,773 |
| 2017-08-08 | $22.84 | $22.95 | $22.60 | $22.95 | $21.41 | 6,394 |
| 2017-08-07 | $22.50 | $22.85 | $22.34 | $22.75 | $21.22 | 8,000 |
| 2017-08-04 | $22.50 | $22.70 | $22.50 | $22.65 | $21.13 | 20,486 |
| 2017-08-03 | $22.60 | $22.60 | $22.45 | $22.50 | $20.99 | 6,407 |
| 2017-08-02 | $22.15 | $22.70 | $22.15 | $22.50 | $20.99 | 7,510 |
| 2017-08-01 | $22.65 | $22.90 | $22.65 | $22.85 | $21.32 | 6,939 |
| 2017-07-31 | $22.45 | $22.80 | $22.45 | $22.65 | $21.13 | 9,798 |
| 2017-07-28 | $22.65 | $22.75 | $22.55 | $22.65 | $21.13 | 7,141 |
| 2017-07-27 | $22.35 | $22.90 | $22.35 | $22.45 | $20.94 | 4,472 |
| 2017-07-26 | $23.25 | $23.30 | $22.20 | $23.05 | $21.50 | 7,170 |
| 2017-07-25 | $22.50 | $23.30 | $20.25 | $23.00 | $21.46 | 17,622 |
| 2017-07-24 | $22.60 | $22.72 | $22.35 | $22.45 | $20.94 | 10,721 |
| 2017-07-21 | $23.50 | $23.50 | $22.40 | $22.70 | $21.18 | 25,848 |
| 2017-07-20 | $22.70 | $23.30 | $22.70 | $23.30 | $21.74 | 11,239 |
| 2017-07-19 | $22.55 | $23.30 | $22.35 | $22.80 | $21.27 | 15,315 |
| 2017-07-18 | $23.20 | $23.20 | $22.60 | $23.05 | $21.50 | 9,231 |
| 2017-07-17 | $22.80 | $23.30 | $21.90 | $23.30 | $21.74 | 19,759 |
| 2017-07-14 | $23.10 | $23.25 | $22.70 | $22.90 | $21.36 | 15,290 |
| 2017-07-13 | $23.08 | $23.30 | $23.00 | $23.30 | $21.74 | 11,997 |
| 2017-07-12 | $22.75 | $23.25 | $22.00 | $23.25 | $21.69 | 14,556 |
| 2017-07-11 | $22.45 | $23.00 | $21.90 | $22.85 | $21.32 | 21,801 |
| 2017-07-10 | $22.40 | $22.75 | $21.95 | $22.40 | $20.90 | 19,604 |
| 2017-07-07 | $22.80 | $22.80 | $22.35 | $22.55 | $21.04 | 4,900 |
| 2017-07-06 | $22.80 | $23.05 | $22.35 | $22.40 | $20.90 | 10,933 |
| 2017-07-05 | $23.20 | $23.45 | $22.78 | $23.40 | $21.83 | 21,703 |
| 2017-07-03 | $22.85 | $23.35 | $22.65 | $23.30 | $21.74 | 5,718 |
| 2017-06-30 | $22.55 | $23.28 | $21.60 | $22.90 | $21.36 | 13,460 |
| 2017-06-29 | $23.50 | $23.50 | $22.50 | $22.60 | $21.06 | 19,927 |
| 2017-06-28 | $23.20 | $23.45 | $22.70 | $23.35 | $21.76 | 35,757 |
| 2017-06-27 | $23.20 | $23.25 | $23.05 | $23.25 | $21.67 | 20,412 |
| 2017-06-26 | $22.95 | $23.20 | $22.90 | $23.10 | $21.53 | 70,417 |
| 2017-06-23 | $22.40 | $23.00 | $21.90 | $22.80 | $21.25 | 886,324 |
| 2017-06-22 | $22.70 | $23.05 | $22.03 | $22.20 | $20.69 | 22,655 |
| 2017-06-21 | $23.10 | $23.30 | $22.45 | $22.65 | $21.11 | 17,955 |
| 2017-06-20 | $22.40 | $23.75 | $22.40 | $23.15 | $21.58 | 32,565 |
| 2017-06-19 | $22.90 | $23.20 | $22.10 | $22.65 | $21.11 | 43,399 |
| 2017-06-16 | $23.10 | $23.30 | $23.00 | $23.00 | $21.44 | 77,806 |
| 2017-06-15 | $22.95 | $23.05 | $22.75 | $23.05 | $21.48 | 43,445 |
| 2017-06-14 | $22.90 | $22.90 | $22.25 | $22.75 | $21.20 | 18,921 |
| 2017-06-13 | $22.95 | $23.15 | $22.80 | $22.85 | $21.30 | 28,612 |
| 2017-06-12 | $22.00 | $22.90 | $22.00 | $22.65 | $21.11 | 20,128 |
| 2017-06-09 | $22.90 | $23.00 | $22.85 | $22.95 | $21.39 | 15,870 |
| 2017-06-08 | $22.35 | $22.90 | $22.15 | $22.80 | $21.25 | 41,918 |
| 2017-06-07 | $22.15 | $22.55 | $22.00 | $22.50 | $20.97 | 8,885 |
| 2017-06-06 | $21.83 | $22.25 | $21.83 | $21.95 | $20.46 | 7,638 |
| 2017-06-05 | $21.95 | $22.28 | $21.95 | $22.25 | $20.74 | 19,850 |
| 2017-06-02 | $21.85 | $22.10 | $21.80 | $22.10 | $20.60 | 20,167 |
| 2017-06-01 | $21.90 | $22.15 | $21.28 | $21.75 | $20.27 | 19,162 |
| 2017-05-31 | $21.95 | $22.05 | $21.85 | $21.95 | $20.46 | 3,141 |
| 2017-05-30 | $22.25 | $22.25 | $21.80 | $21.95 | $20.46 | 6,860 |
| 2017-05-26 | $22.20 | $22.50 | $21.85 | $22.25 | $20.74 | 6,133 |
| 2017-05-25 | $22.00 | $22.40 | $21.95 | $22.40 | $20.88 | 6,518 |
| 2017-05-24 | $21.95 | $22.00 | $21.90 | $21.90 | $20.41 | 8,760 |
| 2017-05-23 | $22.50 | $22.50 | $21.90 | $22.00 | $20.50 | 25,939 |
| 2017-05-22 | $22.65 | $22.70 | $22.45 | $22.50 | $20.97 | 13,628 |
| 2017-05-19 | $22.70 | $22.75 | $22.35 | $22.45 | $20.92 | 14,395 |
| 2017-05-18 | $22.49 | $22.80 | $22.20 | $22.55 | $21.02 | 36,743 |
| 2017-05-17 | $22.55 | $22.90 | $22.45 | $22.65 | $21.11 | 19,010 |
| 2017-05-16 | $22.80 | $22.90 | $22.60 | $22.80 | $21.25 | 9,382 |
| 2017-05-15 | $22.75 | $22.90 | $22.60 | $22.80 | $21.25 | 8,703 |
| 2017-05-12 | $22.75 | $22.80 | $22.60 | $22.75 | $21.20 | 14,650 |
| 2017-05-11 | $22.80 | $22.80 | $22.65 | $22.70 | $21.16 | 23,758 |
| 2017-05-10 | $22.80 | $22.80 | $22.75 | $22.80 | $21.25 | 20,753 |
| 2017-05-09 | $22.80 | $22.85 | $22.65 | $22.75 | $21.20 | 8,590 |
| 2017-05-08 | $22.60 | $22.70 | $22.15 | $22.70 | $21.16 | 51,768 |
| 2017-05-05 | $22.55 | $22.65 | $22.55 | $22.60 | $21.06 | 8,850 |
| 2017-05-04 | $22.45 | $22.60 | $22.35 | $22.60 | $21.06 | 39,167 |
| 2017-05-03 | $22.50 | $22.50 | $22.35 | $22.45 | $20.92 | 6,135 |
| 2017-05-02 | $22.01 | $22.45 | $22.01 | $22.40 | $20.88 | 38,874 |
| 2017-05-01 | $22.40 | $22.40 | $21.35 | $22.30 | $20.78 | 41,180 |
| 2017-04-28 | $22.50 | $22.50 | $22.25 | $22.25 | $20.74 | 16,247 |
| 2017-04-27 | $22.40 | $22.60 | $22.25 | $22.35 | $20.83 | 121,559 |
| 2017-04-26 | $22.45 | $22.45 | $22.35 | $22.45 | $20.92 | 20,461 |
| 2017-04-25 | $22.30 | $22.60 | $22.30 | $22.40 | $20.88 | 12,153 |
| 2017-04-24 | $22.20 | $22.38 | $22.20 | $22.25 | $20.74 | 17,330 |
| 2017-04-21 | $21.90 | $22.10 | $21.85 | $22.00 | $20.50 | 40,632 |
| 2017-04-20 | $21.95 | $22.00 | $21.80 | $21.80 | $20.32 | 12,018 |
| 2017-04-19 | $22.00 | $22.05 | $21.85 | $22.00 | $20.50 | 20,293 |
| 2017-04-18 | $21.91 | $22.10 | $21.91 | $22.00 | $20.50 | 18,221 |
| 2017-04-17 | $22.05 | $22.10 | $21.90 | $21.90 | $20.41 | 23,124 |
| 2017-04-13 | $22.00 | $22.10 | $21.90 | $22.10 | $20.60 | 20,779 |
| 2017-04-12 | $21.90 | $22.10 | $21.85 | $22.10 | $20.60 | 7,981 |
| 2017-04-11 | $21.85 | $21.95 | $21.85 | $21.90 | $20.41 | 5,334 |
| 2017-04-10 | $22.05 | $22.10 | $21.80 | $22.05 | $20.55 | 11,503 |
| 2017-04-07 | $21.95 | $22.10 | $21.95 | $22.05 | $20.55 | 7,213 |
| 2017-04-06 | $22.10 | $22.10 | $21.70 | $22.10 | $20.60 | 19,926 |
| 2017-04-05 | $22.21 | $22.30 | $22.10 | $22.10 | $20.60 | 56,350 |
| 2017-04-04 | $22.15 | $22.20 | $22.15 | $22.15 | $20.64 | 2,590 |
| 2017-04-03 | $22.05 | $22.20 | $21.80 | $22.20 | $20.69 | 26,960 |
| 2017-03-31 | $22.13 | $22.35 | $21.70 | $21.90 | $20.41 | 77,364 |
| 2017-03-30 | $22.00 | $22.40 | $21.98 | $22.30 | $20.78 | 44,100 |
| 2017-03-29 | $22.10 | $22.10 | $21.85 | $22.00 | $20.50 | 21,911 |
| 2017-03-28 | $22.15 | $22.20 | $21.90 | $22.10 | $20.60 | 19,727 |
| 2017-03-27 | $22.00 | $22.20 | $21.85 | $22.15 | $20.64 | 20,420 |
| 2017-03-24 | $22.05 | $22.05 | $21.75 | $22.05 | $20.53 | 12,402 |
| 2017-03-23 | $21.70 | $22.05 | $21.60 | $21.95 | $20.44 | 17,466 |
| 2017-03-22 | $21.65 | $21.80 | $21.55 | $21.65 | $20.16 | 6,996 |
| 2017-03-21 | $21.80 | $22.20 | $21.55 | $21.65 | $20.16 | 34,436 |
| 2017-03-20 | $22.10 | $22.10 | $21.80 | $21.90 | $20.39 | 18,694 |
| 2017-03-17 | $21.75 | $22.50 | $21.75 | $21.75 | $20.25 | 411,806 |
| 2017-03-16 | $21.50 | $21.70 | $21.35 | $21.60 | $20.11 | 87,735 |
| 2017-03-15 | $21.40 | $21.80 | $21.40 | $21.55 | $20.07 | 4,055 |
| 2017-03-14 | $21.60 | $21.60 | $21.35 | $21.40 | $19.93 | 3,034 |
| 2017-03-13 | $21.20 | $21.75 | $21.20 | $21.75 | $20.25 | 26,434 |
| 2017-03-10 | $21.85 | $21.85 | $21.25 | $21.25 | $19.79 | 34,868 |
| 2017-03-09 | $21.00 | $21.60 | $21.00 | $21.45 | $19.97 | 20,467 |
| 2017-03-08 | $19.85 | $19.95 | $19.85 | $19.85 | $18.48 | 6,341 |
| 2017-03-07 | $20.75 | $20.75 | $19.80 | $19.80 | $18.44 | 10,068 |
| 2017-03-06 | $20.55 | $20.80 | $20.20 | $20.45 | $19.04 | 11,389 |
| 2017-03-03 | $20.45 | $20.50 | $20.43 | $20.50 | $19.09 | 20,274 |
| 2017-03-02 | $20.40 | $20.40 | $20.35 | $20.37 | $18.96 | 2,234 |
| 2017-03-01 | $20.09 | $20.40 | $20.09 | $20.25 | $18.86 | 2,549 |
| 2017-02-28 | $20.45 | $20.45 | $20.15 | $20.15 | $18.76 | 761 |
| 2017-02-27 | $20.25 | $20.65 | $20.10 | $20.55 | $19.14 | 3,597 |
| 2017-02-24 | $20.50 | $20.70 | $20.35 | $20.50 | $19.09 | 9,186 |
| 2017-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $19.14 | 351 |
| 2017-02-22 | $20.50 | $20.55 | $20.50 | $20.55 | $19.14 | 6,400 |
| 2017-02-21 | $20.32 | $20.40 | $20.28 | $20.40 | $19.00 | 2,620 |
| 2017-02-17 | $20.10 | $20.20 | $20.05 | $20.20 | $18.81 | 3,906 |
| 2017-02-16 | $19.90 | $20.20 | $19.90 | $20.10 | $18.72 | 4,200 |
| 2017-02-15 | $20.00 | $20.03 | $19.90 | $19.90 | $18.53 | 2,070 |
| 2017-02-14 | $19.95 | $20.05 | $19.95 | $20.00 | $18.62 | 1,419 |
| 2017-02-13 | $19.95 | $20.10 | $19.85 | $20.10 | $18.72 | 5,425 |
| 2017-02-10 | $19.99 | $19.99 | $19.75 | $19.75 | $18.39 | 574 |
| 2017-02-09 | $19.94 | $19.95 | $19.88 | $19.88 | $18.51 | 728 |
| 2017-02-08 | $19.57 | $19.95 | $19.57 | $19.70 | $18.34 | 17,032 |
| 2017-02-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.16 | 430 |
| 2017-02-06 | $19.75 | $19.75 | $19.70 | $19.72 | $18.36 | 1,428 |
| 2017-02-03 | $19.60 | $19.75 | $19.50 | $19.50 | $18.16 | 3,036 |
| 2017-02-02 | $19.11 | $19.60 | $19.11 | $19.60 | $18.25 | 6,517 |
| 2017-02-01 | $18.86 | $19.27 | $18.86 | $19.27 | $17.94 | 5,303 |
| 2017-01-31 | $18.31 | $19.15 | $18.31 | $18.75 | $17.46 | 1,549 |
| 2017-01-30 | $18.85 | $18.90 | $18.79 | $18.90 | $17.60 | 534 |
| 2017-01-27 | $19.75 | $19.75 | $18.90 | $19.01 | $17.70 | 1,791 |
| 2017-01-26 | $19.85 | $19.85 | $19.85 | $19.85 | $18.48 | 583 |
| 2017-01-25 | $19.40 | $20.00 | $19.25 | $19.71 | $18.35 | 13,618 |
| 2017-01-24 | $19.20 | $19.70 | $19.20 | $19.50 | $18.16 | 6,535 |
| 2017-01-23 | $19.60 | $19.65 | $19.12 | $19.60 | $18.25 | 1,866 |
| 2017-01-20 | $19.25 | $19.50 | $19.25 | $19.40 | $18.06 | 14,162 |
| 2017-01-19 | $19.40 | $19.45 | $19.26 | $19.45 | $18.11 | 1,619 |
| 2017-01-18 | $19.50 | $19.50 | $19.30 | $19.35 | $18.02 | 2,035 |
| 2017-01-17 | $19.45 | $19.50 | $19.10 | $19.25 | $17.92 | 8,174 |
| 2017-01-13 | $19.55 | $19.87 | $19.55 | $19.60 | $18.25 | 3,353 |
| 2017-01-12 | $19.35 | $19.35 | $19.35 | $19.35 | $18.02 | 72 |
| 2017-01-11 | $19.35 | $19.35 | $19.35 | $19.35 | $18.02 | 579 |
| 2017-01-10 | $19.30 | $19.38 | $19.30 | $19.35 | $18.02 | 3,341 |
| 2017-01-09 | $19.10 | $19.65 | $19.05 | $19.65 | $18.30 | 11,939 |
| 2017-01-06 | $19.25 | $19.28 | $19.05 | $19.05 | $17.74 | 987 |
| 2017-01-05 | $19.15 | $19.45 | $19.14 | $19.45 | $18.11 | 2,630 |
| 2017-01-04 | $18.97 | $19.28 | $18.97 | $19.05 | $17.74 | 6,535 |
| 2017-01-03 | $18.50 | $18.95 | $18.50 | $18.95 | $17.65 | 1,365 |
| 2016-12-30 | $19.57 | $19.70 | $18.55 | $18.65 | $17.37 | 26,551 |
| 2016-12-29 | $18.46 | $19.60 | $18.35 | $19.60 | $18.24 | 9,969 |
| 2016-12-28 | $18.55 | $18.93 | $18.20 | $18.30 | $17.03 | 6,042 |
| 2016-12-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.03 | 264 |
| 2016-12-23 | $18.35 | $18.55 | $18.25 | $18.55 | $17.26 | 3,020 |
| 2016-12-22 | $18.22 | $18.67 | $18.20 | $18.30 | $17.03 | 6,968 |
| 2016-12-21 | $18.20 | $18.83 | $18.20 | $18.55 | $17.26 | 7,909 |
| 2016-12-20 | $19.05 | $19.05 | $19.05 | $19.05 | $17.73 | 73 |
| 2016-12-19 | $19.05 | $19.25 | $19.00 | $19.05 | $17.73 | 3,825 |
| 2016-12-16 | $19.45 | $19.50 | $18.95 | $19.50 | $18.15 | 13,551 |
| 2016-12-15 | $18.80 | $19.10 | $18.80 | $18.85 | $17.54 | 2,024 |
| 2016-12-14 | $19.20 | $19.20 | $18.65 | $19.15 | $17.82 | 1,698 |
| 2016-12-13 | $18.65 | $19.25 | $18.60 | $18.60 | $17.31 | 3,778 |
| 2016-12-12 | $19.24 | $19.24 | $19.24 | $19.24 | $17.90 | 390 |
| 2016-12-09 | $18.75 | $19.20 | $18.70 | $18.70 | $17.40 | 2,980 |
| 2016-12-08 | $19.25 | $19.25 | $19.05 | $19.05 | $17.73 | 1,714 |
| 2016-12-07 | $18.90 | $19.58 | $18.82 | $19.10 | $17.77 | 20,288 |
| 2016-12-06 | $18.00 | $18.75 | $18.00 | $18.60 | $17.31 | 19,450 |
| 2016-12-05 | $18.03 | $18.05 | $17.95 | $18.05 | $16.80 | 1,928 |
| 2016-12-02 | $18.00 | $18.21 | $17.95 | $17.95 | $16.70 | 1,963 |
| 2016-12-01 | $17.99 | $18.10 | $17.90 | $17.90 | $16.66 | 3,968 |
| 2016-11-30 | $17.95 | $18.05 | $17.95 | $18.05 | $16.80 | 1,689 |
| 2016-11-29 | $17.90 | $18.53 | $17.90 | $18.18 | $16.91 | 5,745 |
| 2016-11-28 | $17.65 | $17.90 | $17.65 | $17.90 | $16.66 | 7,239 |
| 2016-11-25 | $17.12 | $18.00 | $17.12 | $18.00 | $16.75 | 1,688 |
| 2016-11-23 | $17.75 | $17.75 | $17.33 | $17.70 | $16.47 | 22,112 |
| 2016-11-22 | $17.90 | $17.90 | $17.80 | $17.90 | $16.66 | 5,878 |
| 2016-11-21 | $17.05 | $17.90 | $17.05 | $17.80 | $16.56 | 3,017 |
| 2016-11-18 | $17.90 | $17.90 | $17.78 | $17.85 | $16.61 | 1,992 |
| 2016-11-17 | $17.10 | $17.35 | $17.10 | $17.35 | $16.15 | 9,122 |
| 2016-11-16 | $17.15 | $17.15 | $17.00 | $17.10 | $15.91 | 1,699 |
| 2016-11-15 | $16.60 | $17.00 | $16.60 | $17.00 | $15.82 | 16,370 |
| 2016-11-14 | $16.60 | $17.00 | $16.30 | $16.70 | $15.54 | 21,826 |
| 2016-11-11 | $16.37 | $16.37 | $16.25 | $16.25 | $15.12 | 416 |
| 2016-11-10 | $16.15 | $16.40 | $16.15 | $16.40 | $15.26 | 1,566 |
| 2016-11-09 | $16.15 | $16.20 | $16.15 | $16.20 | $15.07 | 7,755 |
| 2016-11-08 | $16.20 | $16.29 | $16.00 | $16.00 | $14.89 | 7,757 |
| 2016-11-07 | $16.48 | $16.48 | $16.25 | $16.25 | $15.12 | 1,605 |
| 2016-11-04 | $16.54 | $16.65 | $16.05 | $16.05 | $14.94 | 3,053 |
| 2016-11-03 | $16.15 | $16.15 | $16.00 | $16.00 | $14.89 | 7,973 |
| 2016-11-02 | $16.15 | $16.25 | $16.15 | $16.25 | $15.12 | 5,092 |
| 2016-11-01 | $16.11 | $16.36 | $16.11 | $16.25 | $15.12 | 27,623 |
| 2016-10-31 | $16.25 | $16.45 | $16.11 | $16.45 | $15.31 | 15,985 |
| 2016-10-28 | $16.25 | $16.25 | $16.13 | $16.13 | $15.01 | 10,442 |
| 2016-10-27 | $16.03 | $16.20 | $16.03 | $16.09 | $14.97 | 3,786 |
| 2016-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 6,544 |
| 2016-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 362 |
| 2016-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.89 | 356 |
| 2016-10-21 | $16.16 | $16.16 | $15.95 | $15.95 | $14.84 | 6,545 |
| 2016-10-20 | $15.65 | $15.90 | $15.58 | $15.90 | $14.80 | 5,993 |
| 2016-10-19 | $15.50 | $15.60 | $15.50 | $15.60 | $14.52 | 3,905 |
| 2016-10-18 | $15.55 | $15.60 | $15.50 | $15.50 | $14.42 | 396 |
| 2016-10-17 | $15.45 | $15.45 | $15.45 | $15.45 | $14.38 | 102 |
| 2016-10-14 | $15.44 | $15.44 | $15.44 | $15.44 | $14.37 | 610 |
| 2016-10-13 | $15.58 | $15.58 | $15.44 | $15.44 | $14.37 | 2,332 |
| 2016-10-12 | $15.55 | $15.55 | $15.55 | $15.55 | $14.47 | 76 |
| 2016-10-11 | $15.51 | $15.55 | $15.51 | $15.55 | $14.47 | 223 |
| 2016-10-10 | $15.57 | $15.57 | $15.44 | $15.56 | $14.48 | 3,063 |
| 2016-10-07 | $15.59 | $15.59 | $15.52 | $15.57 | $14.49 | 1,457 |
| 2016-10-06 | $15.43 | $15.67 | $15.43 | $15.46 | $14.39 | 1,604 |
| 2016-10-05 | $15.47 | $15.47 | $15.42 | $15.42 | $14.35 | 455 |
| 2016-10-04 | $15.44 | $15.48 | $15.40 | $15.42 | $14.35 | 5,656 |
| 2016-10-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.38 | 402 |
| 2016-09-30 | $15.35 | $15.39 | $15.35 | $15.35 | $14.27 | 1,871 |
| 2016-09-29 | $15.36 | $15.36 | $15.36 | $15.36 | $14.28 | 1 |
| 2016-09-28 | $15.45 | $15.45 | $15.36 | $15.36 | $14.28 | 708 |
| 2016-09-27 | $15.44 | $15.45 | $15.44 | $15.45 | $14.37 | 364 |
| 2016-09-26 | $15.44 | $15.44 | $15.44 | $15.44 | $14.36 | 416 |
| 2016-09-23 | $15.55 | $15.56 | $15.38 | $15.38 | $14.30 | 4,744 |
| 2016-09-22 | $15.38 | $15.47 | $15.38 | $15.40 | $14.32 | 1,428 |
| 2016-09-21 | $15.38 | $15.38 | $15.38 | $15.38 | $14.30 | 1,095 |
| 2016-09-20 | $15.40 | $15.41 | $15.37 | $15.37 | $14.29 | 3,026 |
| 2016-09-19 | $15.89 | $15.89 | $15.46 | $15.46 | $14.38 | 1,359 |
| 2016-09-16 | $15.40 | $16.47 | $15.37 | $16.13 | $15.00 | 28,990 |
| 2016-09-15 | $15.40 | $15.74 | $15.40 | $15.41 | $14.33 | 1,182 |
| 2016-09-14 | $15.35 | $15.58 | $15.35 | $15.37 | $14.29 | 3,091 |
| 2016-09-13 | $15.54 | $15.54 | $15.35 | $15.35 | $14.27 | 1,818 |
| 2016-09-12 | $15.79 | $15.79 | $15.37 | $15.39 | $14.31 | 1,336 |
| 2016-09-09 | $15.35 | $15.52 | $15.29 | $15.52 | $14.43 | 12,535 |
| 2016-09-08 | $15.35 | $15.48 | $15.34 | $15.35 | $14.27 | 13,788 |
| 2016-09-07 | $15.26 | $15.50 | $15.25 | $15.31 | $14.24 | 10,786 |
| 2016-09-06 | $15.44 | $15.50 | $15.25 | $15.48 | $14.39 | 4,691 |
| 2016-09-02 | $15.58 | $15.58 | $15.25 | $15.25 | $14.18 | 8,118 |
| 2016-09-01 | $15.24 | $15.75 | $15.20 | $15.33 | $14.26 | 9,866 |
| 2016-08-31 | $15.35 | $15.37 | $15.21 | $15.21 | $14.14 | 1,652 |
| 2016-08-30 | $15.50 | $15.67 | $15.10 | $15.38 | $14.30 | 12,146 |
| 2016-08-29 | $15.77 | $15.79 | $15.50 | $15.55 | $14.46 | 38,723 |
| 2016-08-26 | $15.15 | $15.70 | $15.11 | $15.70 | $14.60 | 41,448 |
| 2016-08-25 | $15.24 | $15.24 | $15.24 | $15.24 | $14.17 | 52 |
| 2016-08-24 | $15.24 | $15.24 | $15.24 | $15.24 | $14.17 | 0 |
| 2016-08-23 | $15.26 | $15.26 | $15.24 | $15.24 | $14.17 | 644 |
| 2016-08-22 | $15.25 | $15.26 | $15.25 | $15.26 | $14.19 | 1,059 |
| 2016-08-19 | $15.48 | $15.48 | $15.48 | $15.48 | $14.39 | 0 |
| 2016-08-18 | $15.58 | $15.58 | $15.25 | $15.48 | $14.39 | 4,662 |
| 2016-08-17 | $15.76 | $15.76 | $15.26 | $15.45 | $14.37 | 2,316 |
| 2016-08-16 | $15.29 | $15.69 | $15.25 | $15.27 | $14.19 | 3,388 |
| 2016-08-15 | $15.46 | $15.46 | $15.00 | $15.25 | $14.18 | 15,169 |
| 2016-08-12 | $15.89 | $15.89 | $15.54 | $15.54 | $14.45 | 686 |
| 2016-08-11 | $15.38 | $15.62 | $15.30 | $15.40 | $14.32 | 3,851 |
| 2016-08-10 | $15.82 | $15.88 | $15.66 | $15.74 | $14.64 | 1,742 |
| 2016-08-09 | $15.60 | $15.60 | $15.26 | $15.35 | $14.27 | 4,157 |
| 2016-08-08 | $15.65 | $15.90 | $15.27 | $15.90 | $14.79 | 14,099 |
| 2016-08-05 | $15.22 | $15.50 | $15.15 | $15.33 | $14.26 | 122,875 |
| 2016-08-04 | $15.28 | $15.39 | $15.25 | $15.31 | $14.24 | 3,747 |
| 2016-08-03 | $15.15 | $15.59 | $15.15 | $15.29 | $14.22 | 20,262 |
| 2016-08-02 | $15.13 | $15.18 | $15.10 | $15.10 | $14.04 | 30,248 |
| 2016-08-01 | $15.10 | $15.23 | $15.10 | $15.12 | $14.06 | 27,912 |
| 2016-07-29 | $15.15 | $15.30 | $15.05 | $15.09 | $14.03 | 412,725 |
| 2016-07-28 | $15.59 | $15.59 | $15.53 | $15.53 | $14.44 | 832 |
| 2016-07-27 | $15.60 | $15.66 | $15.46 | $15.52 | $14.43 | 6,796 |
| 2016-07-26 | $15.55 | $15.55 | $15.55 | $15.55 | $14.46 | 154 |
| 2016-07-25 | $15.69 | $15.75 | $15.52 | $15.55 | $14.46 | 41,728 |
| 2016-07-22 | $15.56 | $15.67 | $15.56 | $15.67 | $14.57 | 230 |
| 2016-07-21 | $15.54 | $15.87 | $15.45 | $15.52 | $14.43 | 13,161 |
| 2016-07-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.32 | 0 |
| 2016-07-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.32 | 4 |
| 2016-07-18 | $15.35 | $15.40 | $15.35 | $15.40 | $14.32 | 645 |
| 2016-07-15 | $15.42 | $15.42 | $15.26 | $15.31 | $14.24 | 2,830 |
| 2016-07-14 | $15.65 | $15.65 | $15.25 | $15.55 | $14.46 | 219,835 |
| 2016-07-13 | $15.49 | $15.65 | $15.49 | $15.64 | $14.54 | 2,969 |
| 2016-07-12 | $15.41 | $15.49 | $15.41 | $15.49 | $14.40 | 8,836 |
| 2016-07-11 | $15.65 | $15.65 | $15.62 | $15.62 | $14.52 | 1,671 |
| 2016-07-08 | $15.50 | $15.75 | $15.50 | $15.68 | $14.58 | 850 |
| 2016-07-07 | $15.46 | $15.49 | $15.46 | $15.49 | $14.40 | 600 |
| 2016-07-06 | $15.99 | $15.99 | $15.45 | $15.45 | $14.37 | 1,079 |
| 2016-07-05 | $15.51 | $15.54 | $15.40 | $15.42 | $14.34 | 11,000 |
| 2016-07-01 | $15.47 | $15.54 | $15.45 | $15.54 | $14.45 | 1,116 |
| 2016-06-30 | $15.37 | $15.73 | $15.37 | $15.38 | $14.30 | 17,058 |
| 2016-06-29 | $15.40 | $15.57 | $15.40 | $15.57 | $14.48 | 1,375 |
| 2016-06-28 | $15.65 | $15.65 | $15.65 | $15.65 | $14.54 | 52 |
| 2016-06-27 | $16.13 | $16.13 | $14.96 | $15.65 | $14.54 | 17,180 |
| 2016-06-24 | $16.35 | $16.35 | $16.35 | $16.35 | $15.19 | 381 |
| 2016-06-23 | $16.33 | $16.35 | $16.25 | $16.35 | $15.19 | 1,474 |
| 2016-06-22 | $15.74 | $16.29 | $15.74 | $16.05 | $14.91 | 22,098 |
| 2016-06-21 | $16.14 | $16.14 | $15.74 | $15.74 | $14.63 | 614 |
| 2016-06-20 | $16.48 | $16.48 | $15.80 | $16.30 | $15.15 | 3,541 |
| 2016-06-17 | $15.42 | $16.13 | $15.37 | $15.63 | $14.52 | 18,885 |
| 2016-06-16 | $15.31 | $15.31 | $15.31 | $15.31 | $14.23 | 66 |
| 2016-06-15 | $15.38 | $15.43 | $15.31 | $15.31 | $14.23 | 6,076 |
| 2016-06-14 | $15.43 | $15.44 | $15.30 | $15.33 | $14.25 | 9,020 |
| 2016-06-13 | $15.40 | $15.44 | $15.30 | $15.42 | $14.33 | 9,876 |
| 2016-06-10 | $15.32 | $15.43 | $15.25 | $15.43 | $14.34 | 8,688 |
| 2016-06-09 | $15.37 | $15.37 | $15.25 | $15.25 | $14.17 | 5,181 |
| 2016-06-08 | $15.49 | $15.49 | $15.31 | $15.31 | $14.23 | 746 |
| 2016-06-07 | $15.33 | $15.43 | $15.27 | $15.30 | $14.22 | 21,346 |
| 2016-06-06 | $15.44 | $15.63 | $15.39 | $15.54 | $14.44 | 19,457 |
| 2016-06-03 | $15.35 | $15.44 | $15.35 | $15.39 | $14.30 | 827 |
| 2016-06-02 | $15.45 | $15.45 | $15.35 | $15.35 | $14.26 | 3,246 |
| 2016-06-01 | $15.25 | $15.49 | $15.25 | $15.27 | $14.19 | 36,112 |
| 2016-05-31 | $15.49 | $15.49 | $15.43 | $15.43 | $14.34 | 2,504 |
| 2016-05-27 | $15.33 | $15.33 | $15.33 | $15.33 | $14.25 | 65 |
| 2016-05-26 | $15.50 | $15.50 | $15.29 | $15.33 | $14.25 | 5,609 |
| 2016-05-25 | $15.20 | $15.33 | $15.20 | $15.33 | $14.25 | 4,170 |
| 2016-05-24 | $15.46 | $15.46 | $15.15 | $15.20 | $14.13 | 8,568 |
| 2016-05-23 | $15.39 | $15.50 | $15.38 | $15.38 | $14.29 | 51,925 |
| 2016-05-20 | $15.21 | $15.44 | $15.21 | $15.30 | $14.22 | 2,085 |
| 2016-05-19 | $15.46 | $15.50 | $15.15 | $15.40 | $14.31 | 23,038 |
| 2016-05-18 | $15.71 | $15.71 | $15.67 | $15.67 | $14.56 | 515 |
| 2016-05-17 | $15.57 | $15.95 | $15.54 | $15.95 | $14.82 | 1,697 |
| 2016-05-16 | $15.50 | $15.67 | $15.40 | $15.41 | $14.32 | 18,756 |
| 2016-05-13 | $15.19 | $15.45 | $15.05 | $15.45 | $14.36 | 3,626 |
| 2016-05-12 | $15.39 | $15.40 | $15.15 | $15.18 | $14.11 | 6,348 |
| 2016-05-11 | $15.04 | $15.35 | $15.04 | $15.30 | $14.22 | 5,136 |
| 2016-05-10 | $15.50 | $15.51 | $15.35 | $15.50 | $14.40 | 7,297 |
| 2016-05-09 | $15.39 | $15.96 | $15.25 | $15.50 | $14.40 | 8,582 |
| 2016-05-06 | $15.50 | $15.50 | $15.45 | $15.50 | $14.40 | 5,849 |
| 2016-05-05 | $15.10 | $15.24 | $15.10 | $15.24 | $14.16 | 1,415 |
| 2016-05-04 | $15.17 | $15.26 | $15.17 | $15.26 | $14.18 | 2,151 |
| 2016-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 584 |
| 2016-05-02 | $15.08 | $15.20 | $15.02 | $15.10 | $14.03 | 4,444 |
| 2016-04-29 | $15.16 | $15.30 | $15.10 | $15.20 | $14.13 | 9,713 |
| 2016-04-28 | $15.14 | $15.34 | $15.14 | $15.27 | $14.19 | 5,461 |
| 2016-04-27 | $15.00 | $15.27 | $15.00 | $15.27 | $14.19 | 3,674 |
| 2016-04-26 | $15.08 | $15.20 | $15.00 | $15.00 | $13.94 | 5,571 |
| 2016-04-25 | $15.07 | $15.19 | $15.07 | $15.19 | $14.12 | 373 |
| 2016-04-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.99 | 262 |
| 2016-04-21 | $15.50 | $15.50 | $15.03 | $15.13 | $14.06 | 1,033 |
| 2016-04-20 | $15.35 | $15.45 | $15.17 | $15.18 | $14.11 | 2,778 |
| 2016-04-19 | $15.07 | $15.21 | $15.07 | $15.10 | $14.03 | 6,302 |
| 2016-04-18 | $15.60 | $15.75 | $15.27 | $15.27 | $14.19 | 1,056 |
| 2016-04-15 | $15.00 | $15.74 | $15.00 | $15.13 | $14.06 | 3,784 |
| 2016-04-14 | $14.95 | $15.20 | $14.95 | $15.00 | $13.94 | 731 |
| 2016-04-13 | $15.00 | $15.10 | $14.81 | $14.90 | $13.85 | 3,155 |
| 2016-04-12 | $15.10 | $15.54 | $15.10 | $15.37 | $14.28 | 2,357 |
| 2016-04-11 | $15.03 | $15.03 | $14.81 | $14.81 | $13.76 | 355 |
| 2016-04-08 | $15.24 | $15.24 | $15.24 | $15.24 | $14.16 | 32 |
| 2016-04-07 | $15.24 | $15.24 | $15.24 | $15.24 | $14.16 | 439 |
| 2016-04-06 | $14.71 | $14.99 | $14.71 | $14.99 | $13.93 | 436 |
| 2016-04-05 | $14.94 | $15.13 | $14.94 | $15.10 | $14.03 | 2,334 |
| 2016-04-04 | $15.21 | $15.21 | $14.61 | $14.92 | $13.86 | 2,053 |
| 2016-04-01 | $15.35 | $15.70 | $15.09 | $15.09 | $14.02 | 1,993 |
| 2016-03-31 | $15.33 | $15.75 | $14.66 | $14.67 | $13.63 | 3,749 |
| 2016-03-30 | $15.10 | $15.36 | $15.10 | $15.36 | $14.27 | 446 |
| 2016-03-29 | $15.40 | $15.99 | $15.04 | $15.18 | $14.10 | 2,146 |
| 2016-03-28 | $15.54 | $15.54 | $15.50 | $15.50 | $14.40 | 952 |
| 2016-03-24 | $14.56 | $15.46 | $14.56 | $15.44 | $14.34 | 1,811 |
| 2016-03-23 | $15.06 | $15.30 | $15.06 | $15.30 | $14.21 | 415 |
| 2016-03-22 | $15.31 | $15.59 | $14.91 | $15.28 | $14.19 | 9,111 |
| 2016-03-21 | $15.43 | $15.43 | $15.43 | $15.43 | $14.33 | 823 |
| 2016-03-18 | $14.94 | $15.48 | $14.91 | $15.43 | $14.33 | 9,098 |
| 2016-03-17 | $15.00 | $15.75 | $15.00 | $15.23 | $14.14 | 15,003 |
| 2016-03-16 | $14.56 | $14.99 | $14.56 | $14.90 | $13.84 | 344 |
| 2016-03-15 | $14.99 | $15.21 | $14.87 | $15.10 | $14.02 | 8,632 |
| 2016-03-14 | $14.40 | $14.76 | $14.40 | $14.67 | $13.62 | 1,215 |
| 2016-03-11 | $14.72 | $14.99 | $14.60 | $14.80 | $13.75 | 9,993 |
| 2016-03-10 | $14.41 | $14.60 | $14.40 | $14.60 | $13.56 | 8,590 |
| 2016-03-09 | $14.61 | $14.61 | $14.42 | $14.42 | $13.39 | 629 |
| 2016-03-08 | $14.50 | $14.91 | $14.50 | $14.53 | $13.49 | 5,151 |
| 2016-03-07 | $14.36 | $14.62 | $14.30 | $14.51 | $13.48 | 11,451 |
| 2016-03-04 | $14.18 | $14.64 | $14.15 | $14.35 | $13.33 | 10,150 |
| 2016-03-03 | $14.99 | $14.99 | $14.26 | $14.31 | $13.29 | 1,535 |
| 2016-03-02 | $14.28 | $14.59 | $14.25 | $14.52 | $13.49 | 1,681 |
| 2016-03-01 | $14.50 | $14.50 | $14.26 | $14.28 | $13.26 | 3,739 |
| 2016-02-29 | $14.24 | $14.75 | $14.20 | $14.37 | $13.35 | 8,448 |
| 2016-02-26 | $14.03 | $14.25 | $14.01 | $14.19 | $13.18 | 4,551 |
| 2016-02-25 | $14.55 | $14.75 | $14.45 | $14.51 | $13.48 | 9,062 |
| 2016-02-24 | $14.72 | $14.72 | $14.51 | $14.51 | $13.48 | 679 |
| 2016-02-23 | $14.75 | $14.75 | $14.51 | $14.52 | $13.49 | 1,549 |
| 2016-02-22 | $14.51 | $14.65 | $14.51 | $14.52 | $13.49 | 16,087 |
| 2016-02-19 | $14.53 | $14.75 | $14.52 | $14.52 | $13.49 | 1,637 |
| 2016-02-18 | $14.74 | $14.75 | $14.51 | $14.63 | $13.59 | 9,282 |
| 2016-02-17 | $14.55 | $14.59 | $14.54 | $14.54 | $13.50 | 34,851 |
| 2016-02-16 | $14.98 | $15.00 | $14.51 | $14.55 | $13.51 | 3,843 |
| 2016-02-12 | $14.75 | $14.75 | $13.96 | $14.05 | $13.05 | 2,686 |
| 2016-02-11 | $13.63 | $14.49 | $13.63 | $14.25 | $13.23 | 6,847 |
| 2016-02-10 | $14.50 | $14.50 | $13.85 | $13.85 | $12.86 | 3,257 |
| 2016-02-09 | $15.02 | $15.09 | $14.50 | $14.50 | $13.47 | 5,086 |
| 2016-02-08 | $15.10 | $15.37 | $14.20 | $15.37 | $14.27 | 6,890 |
| 2016-02-05 | $15.76 | $15.76 | $15.73 | $15.73 | $14.61 | 406 |
| 2016-02-04 | $15.54 | $15.74 | $15.54 | $15.74 | $14.62 | 299 |
| 2016-02-03 | $15.50 | $15.85 | $15.50 | $15.84 | $14.71 | 12,009 |
| 2016-02-02 | $16.00 | $16.00 | $15.92 | $15.92 | $14.79 | 456 |
| 2016-02-01 | $15.99 | $15.99 | $15.50 | $15.83 | $14.70 | 5,497 |
| 2016-01-29 | $15.99 | $16.00 | $15.52 | $15.58 | $14.47 | 6,003 |
| 2016-01-28 | $15.76 | $15.79 | $15.76 | $15.79 | $14.66 | 309 |
| 2016-01-27 | $15.99 | $15.99 | $15.92 | $15.92 | $14.79 | 357 |
| 2016-01-26 | $15.92 | $16.09 | $15.89 | $16.00 | $14.86 | 3,606 |
| 2016-01-25 | $15.51 | $15.60 | $15.51 | $15.60 | $14.49 | 749 |
| 2016-01-22 | $15.57 | $16.00 | $15.57 | $15.96 | $14.82 | 1,876 |
| 2016-01-21 | $15.85 | $15.85 | $15.50 | $15.81 | $14.68 | 5,258 |
| 2016-01-20 | $16.53 | $16.53 | $15.25 | $15.65 | $14.53 | 17,324 |
| 2016-01-19 | $16.95 | $17.10 | $16.50 | $16.91 | $15.70 | 4,272 |
| 2016-01-15 | $16.94 | $17.00 | $16.59 | $16.59 | $15.41 | 1,105 |
| 2016-01-14 | $17.51 | $17.57 | $16.51 | $17.30 | $16.07 | 875 |
| 2016-01-13 | $16.35 | $16.46 | $16.29 | $16.29 | $15.13 | 1,386 |
| 2016-01-12 | $16.21 | $16.97 | $16.21 | $16.77 | $15.57 | 1,526 |
| 2016-01-11 | $17.01 | $17.23 | $16.95 | $16.98 | $15.77 | 5,920 |
| 2016-01-08 | $17.01 | $17.23 | $17.01 | $17.20 | $15.97 | 501 |
| 2016-01-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.02 | 0 |
| 2016-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.02 | 1,075 |
| 2016-01-05 | $17.44 | $17.63 | $17.44 | $17.44 | $16.20 | 3,964 |
| 2016-01-04 | $17.35 | $17.44 | $17.35 | $17.44 | $16.20 | 588 |
| 2015-12-31 | $17.42 | $17.63 | $17.40 | $17.60 | $16.35 | 1,372 |
| 2015-12-30 | $17.40 | $17.40 | $17.40 | $17.40 | $16.16 | 889 |
| 2015-12-29 | $17.64 | $17.64 | $17.41 | $17.60 | $16.34 | 612 |
| 2015-12-28 | $17.51 | $17.52 | $17.41 | $17.41 | $16.16 | 2,169 |
| 2015-12-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.43 | 2 |
| 2015-12-23 | $17.65 | $17.70 | $17.65 | $17.70 | $16.43 | 251 |
| 2015-12-22 | $17.57 | $17.57 | $17.45 | $17.50 | $16.24 | 668 |
| 2015-12-21 | $17.75 | $17.75 | $17.55 | $17.58 | $16.32 | 3,933 |
| 2015-12-18 | $17.26 | $17.75 | $17.26 | $17.75 | $16.48 | 2,600 |
| 2015-12-17 | $17.26 | $17.26 | $17.26 | $17.26 | $16.02 | 246 |
| 2015-12-16 | $17.64 | $17.64 | $17.64 | $17.64 | $16.37 | 196 |
| 2015-12-15 | $17.64 | $17.64 | $17.64 | $17.64 | $16.37 | 210 |
| 2015-12-14 | $17.13 | $17.79 | $17.13 | $17.79 | $16.52 | 2,541 |
| 2015-12-11 | $17.01 | $17.10 | $17.01 | $17.01 | $15.79 | 2,811 |
| 2015-12-10 | $17.02 | $17.19 | $17.01 | $17.17 | $15.94 | 2,151 |
| 2015-12-09 | $17.02 | $17.10 | $17.01 | $17.10 | $15.87 | 7,564 |
| 2015-12-08 | $17.26 | $17.39 | $17.05 | $17.05 | $15.83 | 4,786 |
| 2015-12-07 | $17.35 | $17.40 | $17.05 | $17.05 | $15.83 | 3,873 |
| 2015-12-04 | $17.06 | $17.54 | $17.06 | $17.53 | $16.27 | 2,028 |
| 2015-12-03 | $17.56 | $17.66 | $17.10 | $17.10 | $15.87 | 5,870 |
| 2015-12-02 | $17.44 | $17.44 | $17.44 | $17.44 | $16.19 | 369 |
| 2015-12-01 | $17.57 | $17.74 | $17.00 | $17.44 | $16.19 | 11,598 |
| 2015-11-30 | $17.50 | $17.83 | $17.00 | $17.70 | $16.43 | 6,518 |
| 2015-11-27 | $17.10 | $17.67 | $17.07 | $17.50 | $16.24 | 2,970 |
| 2015-11-25 | $17.25 | $17.70 | $17.15 | $17.70 | $16.43 | 3,253 |
| 2015-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.78 | 67 |
| 2015-11-23 | $17.00 | $17.50 | $16.96 | $17.00 | $15.78 | 14,956 |
| 2015-11-20 | $16.69 | $16.69 | $16.69 | $16.69 | $15.49 | 198 |
| 2015-11-19 | $17.17 | $17.17 | $16.70 | $16.70 | $15.50 | 784 |
| 2015-11-18 | $16.60 | $17.24 | $16.60 | $17.00 | $15.78 | 63,267 |
| 2015-11-17 | $17.63 | $17.63 | $17.06 | $17.15 | $15.92 | 2,388 |
| 2015-11-16 | $16.45 | $18.00 | $16.45 | $16.65 | $15.46 | 4,300 |
| 2015-11-13 | $16.45 | $16.45 | $16.43 | $16.45 | $15.27 | 682 |
| 2015-11-12 | $16.44 | $16.44 | $16.02 | $16.24 | $15.07 | 1,164 |
| 2015-11-11 | $16.32 | $16.32 | $16.32 | $16.32 | $15.15 | 74 |
| 2015-11-10 | $16.32 | $16.32 | $16.32 | $16.32 | $15.15 | 162 |
| 2015-11-09 | $16.42 | $16.45 | $16.26 | $16.32 | $15.15 | 4,724 |
| 2015-11-06 | $16.19 | $16.19 | $16.19 | $16.19 | $15.03 | 245 |
| 2015-11-05 | $15.95 | $16.29 | $15.95 | $16.04 | $14.89 | 12,311 |
| 2015-11-04 | $16.02 | $16.24 | $15.85 | $15.99 | $14.84 | 27,000 |
| 2015-11-03 | $16.25 | $16.45 | $16.25 | $16.45 | $15.27 | 2,212 |
| 2015-11-02 | $15.92 | $16.35 | $15.85 | $16.32 | $15.15 | 14,478 |
| 2015-10-30 | $15.91 | $15.91 | $15.91 | $15.91 | $14.77 | 116 |
| 2015-10-29 | $15.77 | $15.91 | $15.77 | $15.91 | $14.77 | 6,159 |
| 2015-10-28 | $15.90 | $15.90 | $15.90 | $15.90 | $14.76 | 302 |
| 2015-10-27 | $15.77 | $15.79 | $15.77 | $15.79 | $14.66 | 12,910 |
| 2015-10-26 | $15.78 | $15.92 | $15.78 | $15.92 | $14.78 | 937 |
| 2015-10-23 | $15.90 | $15.90 | $15.87 | $15.87 | $14.73 | 1,217 |
| 2015-10-22 | $15.77 | $15.92 | $15.77 | $15.91 | $14.77 | 5,085 |
| 2015-10-21 | $15.77 | $15.77 | $15.77 | $15.77 | $14.64 | 100 |
| 2015-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $14.64 | 0 |
| 2015-10-19 | $15.77 | $15.77 | $15.77 | $15.77 | $14.64 | 100 |
| 2015-10-16 | $15.77 | $15.78 | $15.77 | $15.77 | $14.64 | 1,416 |
| 2015-10-15 | $15.79 | $15.92 | $15.77 | $15.91 | $14.77 | 4,178 |
| 2015-10-14 | $15.86 | $15.86 | $15.86 | $15.86 | $14.72 | 13 |
| 2015-10-13 | $15.90 | $15.90 | $15.85 | $15.86 | $14.72 | 1,470 |
| 2015-10-12 | $15.77 | $15.92 | $15.77 | $15.92 | $14.78 | 873 |
| 2015-10-09 | $15.90 | $15.90 | $15.77 | $15.89 | $14.75 | 869 |
| 2015-10-08 | $15.90 | $15.90 | $15.79 | $15.90 | $14.76 | 901 |
| 2015-10-07 | $15.75 | $15.89 | $15.75 | $15.78 | $14.65 | 1,932 |
| 2015-10-06 | $15.82 | $15.83 | $15.82 | $15.83 | $14.69 | 889 |
| 2015-10-05 | $15.63 | $15.73 | $15.63 | $15.69 | $14.56 | 2,491 |
| 2015-10-02 | $15.70 | $15.92 | $15.69 | $15.69 | $14.56 | 1,489 |
| 2015-10-01 | $15.61 | $15.82 | $15.39 | $15.81 | $14.68 | 4,108 |
| 2015-09-30 | $15.54 | $15.76 | $15.38 | $15.49 | $14.38 | 50,902 |
| 2015-09-29 | $15.37 | $15.67 | $15.36 | $15.67 | $14.54 | 5,947 |
| 2015-09-28 | $15.36 | $15.43 | $15.36 | $15.43 | $14.32 | 1,369 |
| 2015-09-25 | $15.56 | $15.56 | $15.31 | $15.49 | $14.37 | 1,855 |
| 2015-09-24 | $15.26 | $15.47 | $15.26 | $15.28 | $14.18 | 2,494 |
| 2015-09-23 | $15.25 | $15.49 | $15.25 | $15.44 | $14.32 | 17,820 |
| 2015-09-22 | $15.20 | $15.30 | $15.20 | $15.24 | $14.14 | 7,221 |
| 2015-09-21 | $15.20 | $15.28 | $15.16 | $15.21 | $14.11 | 14,119 |
| 2015-09-18 | $15.90 | $15.93 | $14.95 | $14.95 | $13.87 | 64,859 |
| 2015-09-17 | $15.90 | $15.92 | $15.88 | $15.92 | $14.77 | 9,535 |
| 2015-09-16 | $16.00 | $16.00 | $15.73 | $15.92 | $14.77 | 13,908 |
| 2015-09-15 | $15.91 | $15.91 | $15.50 | $15.91 | $14.76 | 8,273 |
| 2015-09-14 | $15.90 | $16.00 | $15.55 | $16.00 | $14.84 | 10,374 |
| 2015-09-11 | $15.92 | $16.52 | $15.75 | $16.00 | $14.84 | 18,136 |
| 2015-09-10 | $15.88 | $15.94 | $15.70 | $15.92 | $14.77 | 12,302 |
| 2015-09-09 | $15.72 | $15.93 | $15.72 | $15.88 | $14.73 | 5,859 |
| 2015-09-08 | $15.70 | $15.94 | $15.70 | $15.93 | $14.78 | 6,314 |
Investar Holding Corp (ISTR) News Headlines
Recent Investar Holding Corp (ISTR) News
Similar Companies to Investar Holding Corp (ISTR) 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 |